AAM S&P Emerging Markets High Dividend Value ETF (EEMD) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.09 ($0.01) 0.02%
AAM S&P Emerging Markets High Dividend Value ETF - Daily Information
Click for more stock information on AAM S&P Emerging Markets High Dividend Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.09 |
Previous Close | $20.09 |
High | $20.09 |
Low | $20.09 |
Adjusted Open | $20.09 |
Previous Adjusted Close | $20.09 |
Adjusted High | $20.09 |
Adjusted Low | $20.09 |
About AAM S&P Emerging Markets High Dividend Value ETF (EEMD)
The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. S&P Emerging Markets Dividend and Free Cash Flow Yield Index The Index is a rules-based, equal-weighted index that is designed to provide exposure to the constituents of the S&P Emerging Plus LargeMidCap Index that exhibit both high dividend yield and sustainable dividend distribution characteristics, while maintaining diversified sector exposure. The Index was developed in 2017 by S&P Dow Jones Indices, a division of S&P Global. The S&P Emerging Plus LargeMidCap Index is designed to measure the performance of large- and mid-capitalization securities in emerging markets. The S&P Emerging Plus LargeMidCap Index includes equity securities that are listed in Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey, and the United Arab Emirates (collectively, the “Emerging Markets”). Construction of the Index begins with the universe of equity securities that are included in the S&P Emerging Plus LargeMidCap Index, have a minimum float-adjusted market capitalization of US$300 million, and have a median daily traded value of at least US$1 million. For each equity security in the S&P Emerging Plus LargeMidCap Index, the security’s dividend yield and free-cash-flow yield (i.e., a company’s cash flow from operations less capital expenditures divided by its market capitalization) are then adjusted to account for outliers. If a security’s dividend yield or free-cash-flow yield is in the top or bottom 2.5% of the S&P Emerging Plus LargeMidCap Index, the dividend yield or free-cash-flow yield, as applicable, for such security is replaced with the dividend yield or free-cash-flow yield of the security nearest to such top or bottom 2.5% threshold. The universe is then screened to keep only equity securities with a positive realized dividend yield (i.e., yield based on the total dividends paid for the most recent 12-month period) and free-cash-flow yield. The remaining securities are referred to as the “Selection Pool”. For each security in the Selection Pool, the security’s dividend yield or free-cash-flow yield are then scored using a statistical normalization model (i.e., a tool to compare how close each yield is to the average yield for the Selection Pool) to assign a dividend yield score and free-cash-flow yield score from zero to one for each company. The equity securities in the Selection Pool are then ranked by the product of their dividend yield score and free-cash-flow yield score, and the top five scoring securities are selected from each sector (collectively, the “Index Constituents”). The Index uses Standard & Poor’s Global Industry Classification Standards to define companies within one of the following sectors: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. Fewer than five securities may be selected if there are fewer than five securities in the Selection Pool for a given sector. The Index is reconstituted (i.e., Index Constituents are added or deleted and weights are reset to equal-weight) semi-annually after the close of the last business day in January and July. At the time of each reconstitution of the Index, Index Constituents are added or deleted based on company data as of the last business day of December and June, respectively, and the Index Constituents are equally-weighted based on closing prices as of five business days prior to the last business day of the reconstitution month. If an Index Constituent is removed from the S&P Emerging Plus LargeMidCap Index, such security will simultaneously be removed from the Index. Additions to the Index Constituents only take place during the semi-annual reconstitutions. If multiple share classes of a single company qualify for inclusion in the Index, only the share class with the highest liquidity, measured by median daily value traded, is selected. As of December 31, 2019, the Index included significant exposure to companies in China, Taiwan, and Russia. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing Index components. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in AAM S&P Emerging Markets High Dividend Value ETF (EEMD)
Historical Stock Data for AAM S&P Emerging Markets High Dividend Value ETF (EEMD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-17 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 107 |
2024-10-16 | $20.05 | $20.08 | $20.04 | $20.08 | $20.08 | 1,256 |
2024-10-15 | $19.99 | $20.07 | $19.99 | $20.07 | $20.07 | 341 |
2024-10-14 | $19.95 | $20.00 | $19.92 | $19.96 | $19.96 | 7,997 |
2024-10-11 | $19.95 | $19.98 | $19.95 | $19.98 | $19.98 | 958 |
2024-10-10 | $19.91 | $19.98 | $19.91 | $19.98 | $19.98 | 1,459 |
2024-10-09 | $19.98 | $19.99 | $19.96 | $19.96 | $19.96 | 1,948 |
2024-10-08 | $19.96 | $20.02 | $19.94 | $19.98 | $19.98 | 4,806 |
2024-10-07 | $19.99 | $20.19 | $19.99 | $20.19 | $20.19 | 2,392 |
2024-10-04 | $20.00 | $20.11 | $20.00 | $20.11 | $20.11 | 2,792 |
2024-10-03 | $19.96 | $19.96 | $19.84 | $19.89 | $19.89 | 5,826 |
2024-10-02 | $20.26 | $20.34 | $20.26 | $20.34 | $20.34 | 5,748 |
2024-10-01 | $19.79 | $19.93 | $19.78 | $19.93 | $19.93 | 10,527 |
2024-09-30 | $19.96 | $19.96 | $19.85 | $19.85 | $19.85 | 2,445 |
2024-09-27 | $19.90 | $20.03 | $19.90 | $19.93 | $19.93 | 2,209 |
2024-09-26 | $19.65 | $19.82 | $19.60 | $19.79 | $19.79 | 4,860 |
2024-09-25 | $19.22 | $19.25 | $19.14 | $19.14 | $19.14 | 697 |
2024-09-24 | $19.17 | $19.32 | $19.17 | $19.31 | $19.31 | 4,981 |
2024-09-23 | $18.73 | $18.83 | $18.73 | $18.83 | $18.83 | 1,129 |
2024-09-20 | $18.77 | $18.78 | $18.76 | $18.77 | $18.77 | 1,388 |
2024-09-19 | $18.81 | $18.89 | $18.80 | $18.86 | $18.86 | 5,304 |
2024-09-18 | $18.65 | $18.81 | $18.60 | $18.60 | $18.60 | 1,436 |
2024-09-17 | $18.67 | $18.69 | $18.62 | $18.65 | $18.65 | 1,367 |
2024-09-16 | $18.58 | $18.62 | $18.58 | $18.62 | $18.62 | 2,206 |
2024-09-13 | $18.50 | $18.51 | $18.49 | $18.49 | $18.49 | 609 |
2024-09-12 | $18.27 | $18.34 | $18.27 | $18.34 | $18.34 | 391 |
2024-09-11 | $18.16 | $18.24 | $18.03 | $18.24 | $18.24 | 3,219 |
2024-09-10 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 332 |
2024-09-09 | $18.46 | $18.46 | $18.25 | $18.38 | $18.38 | 12,939 |
2024-09-06 | $18.64 | $18.64 | $18.44 | $18.45 | $18.45 | 2,223 |
2024-09-05 | $18.59 | $18.65 | $18.57 | $18.65 | $18.65 | 1,225 |
2024-09-04 | $18.49 | $18.52 | $18.39 | $18.44 | $18.44 | 13,596 |
2024-09-03 | $18.55 | $18.55 | $18.47 | $18.48 | $18.48 | 1,057 |
2024-08-30 | $18.59 | $18.62 | $18.59 | $18.62 | $18.62 | 845 |
2024-08-29 | $18.65 | $18.68 | $18.63 | $18.63 | $18.63 | 1,468 |
2024-08-28 | $18.67 | $18.70 | $18.67 | $18.69 | $18.60 | 944 |
2024-08-27 | $18.91 | $18.93 | $18.75 | $18.91 | $18.91 | 8,466 |
2024-08-26 | $18.91 | $18.91 | $18.86 | $18.89 | $18.89 | 1,767 |
2024-08-23 | $18.85 | $19.06 | $18.85 | $18.95 | $18.95 | 19,548 |
2024-08-22 | $18.84 | $18.84 | $18.65 | $18.69 | $18.69 | 3,676 |
2024-08-21 | $19.01 | $19.03 | $18.94 | $18.99 | $18.99 | 4,109 |
2024-08-20 | $18.80 | $18.83 | $18.80 | $18.83 | $18.83 | 1,305 |
2024-08-19 | $18.85 | $18.97 | $18.85 | $18.97 | $18.97 | 2,177 |
2024-08-16 | $18.65 | $18.65 | $18.62 | $18.64 | $18.64 | 1,804 |
2024-08-15 | $18.67 | $18.68 | $18.49 | $18.64 | $18.64 | 7,255 |
2024-08-14 | $18.58 | $18.63 | $18.57 | $18.63 | $18.63 | 754 |
2024-08-13 | $18.48 | $18.64 | $18.48 | $18.64 | $18.64 | 619 |
2024-08-12 | $18.25 | $18.43 | $18.25 | $18.40 | $18.40 | 904 |
2024-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 530 |
2024-08-08 | $18.15 | $18.22 | $18.15 | $18.19 | $18.19 | 685 |
2024-08-07 | $18.10 | $18.10 | $17.95 | $17.95 | $17.95 | 1,177 |
2024-08-06 | $17.80 | $17.81 | $17.80 | $17.81 | $17.81 | 563 |
2024-08-05 | $17.25 | $17.69 | $17.25 | $17.65 | $17.65 | 5,037 |
2024-08-02 | $18.12 | $18.14 | $18.11 | $18.14 | $18.14 | 1,444 |
2024-08-01 | $18.38 | $18.38 | $18.20 | $18.20 | $18.20 | 1,556 |
2024-07-31 | $18.31 | $18.34 | $18.31 | $18.34 | $18.34 | 3,009 |
2024-07-30 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 668 |
2024-07-29 | $18.30 | $18.35 | $18.30 | $18.34 | $18.25 | 5,684 |
2024-07-26 | $18.29 | $18.31 | $18.24 | $18.31 | $18.31 | 1,494 |
2024-07-25 | $18.28 | $18.28 | $18.17 | $18.17 | $18.17 | 1,872 |
2024-07-24 | $18.41 | $18.41 | $18.22 | $18.27 | $18.27 | 11,742 |
2024-07-23 | $18.25 | $18.33 | $18.22 | $18.33 | $18.33 | 14,626 |
2024-07-22 | $18.26 | $18.32 | $18.26 | $18.31 | $18.31 | 2,185 |
2024-07-19 | $18.20 | $18.20 | $18.10 | $18.10 | $18.10 | 809 |
2024-07-18 | $18.48 | $18.49 | $18.32 | $18.32 | $18.32 | 1,049 |
2024-07-17 | $18.51 | $18.51 | $18.48 | $18.48 | $18.48 | 1,376 |
2024-07-16 | $18.54 | $18.61 | $18.54 | $18.61 | $18.61 | 642 |
2024-07-15 | $18.64 | $18.64 | $18.52 | $18.52 | $18.52 | 3,080 |
2024-07-12 | $18.62 | $18.69 | $18.60 | $18.66 | $18.66 | 4,339 |
2024-07-11 | $18.61 | $18.61 | $18.59 | $18.60 | $18.60 | 499 |
2024-07-10 | $18.42 | $18.44 | $18.39 | $18.43 | $18.43 | 2,407 |
2024-07-09 | $18.42 | $18.43 | $18.39 | $18.41 | $18.41 | 1,697 |
2024-07-08 | $18.45 | $18.48 | $18.38 | $18.47 | $18.47 | 3,898 |
2024-07-05 | $18.96 | $18.96 | $18.53 | $18.64 | $18.64 | 5,059 |
2024-07-03 | $18.47 | $18.56 | $18.47 | $18.56 | $18.56 | 1,620 |
2024-07-02 | $18.30 | $18.35 | $18.29 | $18.35 | $18.35 | 1,749 |
2024-07-01 | $18.37 | $18.37 | $18.22 | $18.22 | $18.22 | 1,011 |
2024-06-28 | $18.31 | $18.32 | $18.26 | $18.28 | $18.28 | 2,444 |
2024-06-27 | $18.23 | $18.25 | $18.19 | $18.21 | $18.21 | 5,593 |
2024-06-26 | $18.38 | $18.38 | $18.28 | $18.33 | $18.24 | 9,929 |
2024-06-25 | $18.38 | $18.38 | $18.38 | $18.38 | $18.29 | 420 |
2024-06-24 | $18.47 | $18.52 | $18.42 | $18.44 | $18.35 | 3,685 |
2024-06-21 | $18.47 | $18.48 | $18.47 | $18.48 | $18.39 | 1,267 |
2024-06-20 | $18.43 | $18.44 | $18.40 | $18.44 | $18.35 | 566 |
2024-06-18 | $18.34 | $18.41 | $18.32 | $18.38 | $18.29 | 1,198 |
2024-06-17 | $18.07 | $18.17 | $18.07 | $18.16 | $18.07 | 1,006 |
2024-06-14 | $18.18 | $18.18 | $18.09 | $18.16 | $18.07 | 6,215 |
2024-06-13 | $18.12 | $18.18 | $18.12 | $18.18 | $18.09 | 760 |
2024-06-12 | $18.37 | $18.37 | $18.27 | $18.27 | $18.18 | 591 |
2024-06-11 | $18.37 | $18.37 | $18.20 | $18.24 | $18.15 | 5,448 |
2024-06-10 | $18.41 | $18.43 | $18.38 | $18.41 | $18.32 | 2,370 |
2024-06-07 | $18.45 | $18.51 | $18.39 | $18.39 | $18.30 | 3,518 |
2024-06-06 | $18.61 | $18.63 | $18.52 | $18.63 | $18.54 | 1,522 |
2024-06-05 | $18.47 | $18.51 | $18.47 | $18.48 | $18.39 | 4,683 |
2024-06-04 | $18.51 | $18.54 | $18.50 | $18.50 | $18.41 | 958 |
2024-06-03 | $18.85 | $18.85 | $18.58 | $18.62 | $18.53 | 22,245 |
2024-05-31 | $18.75 | $18.80 | $18.62 | $18.72 | $18.63 | 3,826 |
2024-05-30 | $18.84 | $18.88 | $18.80 | $18.84 | $18.75 | 2,527 |
2024-05-29 | $19.14 | $19.21 | $19.04 | $19.06 | $18.88 | 2,986 |
2024-05-28 | $19.41 | $19.43 | $19.34 | $19.34 | $19.16 | 2,872 |
2024-05-24 | $19.18 | $19.25 | $19.18 | $19.22 | $19.04 | 836 |
2024-05-23 | $19.30 | $19.30 | $19.11 | $19.11 | $18.93 | 1,625 |
2024-05-22 | $19.31 | $19.31 | $19.29 | $19.30 | $19.11 | 1,183 |
2024-05-21 | $19.50 | $19.50 | $19.40 | $19.47 | $19.28 | 1,980 |
2024-05-20 | $19.38 | $19.45 | $19.38 | $19.43 | $19.24 | 3,347 |
2024-05-17 | $19.33 | $19.42 | $19.32 | $19.40 | $19.21 | 2,622 |
2024-05-16 | $19.39 | $19.47 | $19.39 | $19.42 | $19.23 | 1,517 |
2024-05-15 | $19.29 | $19.39 | $19.29 | $19.39 | $19.21 | 4,664 |
2024-05-14 | $19.25 | $19.29 | $19.25 | $19.28 | $19.09 | 2,073 |
2024-05-13 | $19.28 | $19.31 | $19.27 | $19.28 | $19.09 | 5,975 |
2024-05-10 | $19.23 | $19.23 | $19.12 | $19.14 | $19.14 | 3,664 |
2024-05-09 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 1,529 |
2024-05-08 | $18.90 | $18.91 | $18.90 | $18.91 | $18.91 | 542 |
2024-05-07 | $19.00 | $19.00 | $18.93 | $18.94 | $18.94 | 1,793 |
2024-05-06 | $18.94 | $18.94 | $18.89 | $18.89 | $18.89 | 5,971 |
2024-05-03 | $18.87 | $18.87 | $18.75 | $18.75 | $18.75 | 860 |
2024-05-02 | $18.45 | $18.60 | $18.45 | $18.60 | $18.60 | 527 |
2024-05-01 | $18.27 | $18.45 | $18.20 | $18.28 | $18.28 | 5,696 |
2024-04-30 | $18.25 | $18.32 | $18.19 | $18.19 | $18.19 | 859 |
2024-04-29 | $18.32 | $18.35 | $18.30 | $18.35 | $18.35 | 651 |
2024-04-26 | $18.75 | $18.75 | $18.11 | $18.16 | $18.16 | 1,666 |
2024-04-25 | $18.04 | $18.14 | $18.04 | $18.14 | $18.05 | 279 |
2024-04-24 | $18.04 | $18.07 | $17.99 | $18.04 | $17.95 | 1,181 |
2024-04-23 | $17.91 | $18.13 | $17.91 | $18.13 | $18.04 | 1,343 |
2024-04-22 | $17.93 | $18.15 | $17.93 | $18.13 | $18.04 | 2,468 |
2024-04-19 | $18.00 | $18.02 | $18.00 | $18.02 | $17.93 | 1,195 |
2024-04-18 | $17.99 | $18.01 | $17.93 | $17.95 | $17.86 | 1,874 |
2024-04-17 | $17.95 | $17.97 | $17.94 | $17.95 | $17.95 | 735 |
2024-04-16 | $17.93 | $17.93 | $17.86 | $17.87 | $17.87 | 1,858 |
2024-04-15 | $18.20 | $18.20 | $18.05 | $18.10 | $18.10 | 6,301 |
2024-04-12 | $18.21 | $18.21 | $18.03 | $18.11 | $18.11 | 6,797 |
2024-04-11 | $18.35 | $18.37 | $18.32 | $18.34 | $18.34 | 676 |
2024-04-10 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 337 |
2024-04-09 | $18.32 | $18.45 | $18.32 | $18.44 | $18.44 | 1,772 |
2024-04-08 | $18.28 | $18.33 | $18.26 | $18.31 | $18.31 | 3,129 |
2024-04-05 | $18.07 | $18.10 | $18.02 | $18.07 | $18.07 | 3,123 |
2024-04-04 | $18.28 | $18.35 | $18.15 | $18.15 | $18.15 | 3,352 |
2024-04-03 | $18.14 | $18.20 | $18.08 | $18.16 | $18.16 | 3,267 |
2024-04-02 | $18.16 | $18.17 | $18.11 | $18.15 | $18.15 | 997 |
2024-04-01 | $18.20 | $18.20 | $18.10 | $18.10 | $18.10 | 1,674 |
2024-03-28 | $18.27 | $18.30 | $18.21 | $18.27 | $18.27 | 5,643 |
2024-03-27 | $18.30 | $18.38 | $18.30 | $18.38 | $18.38 | 1,157 |
2024-03-26 | $18.30 | $18.36 | $18.28 | $18.31 | $18.31 | 1,504 |
2024-03-25 | $18.64 | $18.64 | $18.58 | $18.58 | $18.46 | 1,754 |
2024-03-22 | $18.68 | $18.68 | $18.60 | $18.61 | $18.49 | 978 |
2024-03-21 | $18.90 | $18.90 | $18.87 | $18.87 | $18.75 | 1,271 |
2024-03-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.80 | 158 |
2024-03-19 | $18.76 | $18.77 | $18.74 | $18.74 | $18.62 | 4,762 |
2024-03-18 | $18.78 | $18.78 | $18.74 | $18.76 | $18.64 | 1,763 |
2024-03-15 | $18.85 | $18.85 | $18.79 | $18.79 | $18.79 | 521 |
2024-03-14 | $18.91 | $18.92 | $18.89 | $18.89 | $18.89 | 2,216 |
2024-03-13 | $19.04 | $19.04 | $19.01 | $19.01 | $19.01 | 1,296 |
2024-03-12 | $18.87 | $18.96 | $18.87 | $18.95 | $18.95 | 4,373 |
2024-03-11 | $18.92 | $18.93 | $18.92 | $18.92 | $18.92 | 729 |
2024-03-08 | $19.05 | $19.05 | $19.01 | $19.01 | $19.01 | 2,362 |
2024-03-07 | $18.85 | $18.96 | $18.85 | $18.89 | $18.89 | 1,064 |
2024-03-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 113 |
2024-03-05 | $18.89 | $18.89 | $18.80 | $18.80 | $18.80 | 1,977 |
2024-03-04 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 1,133 |
2024-03-01 | $18.96 | $18.96 | $18.92 | $18.93 | $18.93 | 1,257 |
2024-02-29 | $18.88 | $18.88 | $18.77 | $18.77 | $18.77 | 300 |
2024-02-28 | $18.73 | $18.75 | $18.71 | $18.72 | $18.72 | 4,180 |
2024-02-27 | $18.96 | $18.96 | $18.93 | $18.93 | $18.93 | 787 |
2024-02-26 | $19.09 | $19.12 | $19.05 | $19.05 | $18.93 | 1,159 |
2024-02-23 | $19.31 | $19.32 | $19.31 | $19.32 | $19.20 | 230 |
2024-02-22 | $19.34 | $19.35 | $19.31 | $19.32 | $19.32 | 933 |
2024-02-21 | $19.13 | $19.13 | $19.11 | $19.11 | $19.11 | 157 |
2024-02-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 287 |
2024-02-16 | $18.85 | $18.88 | $18.85 | $18.88 | $18.88 | 323 |
2024-02-15 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 11 |
2024-02-14 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 323 |
2024-02-13 | $18.52 | $18.52 | $18.43 | $18.49 | $18.49 | 7,464 |
2024-02-12 | $18.68 | $18.86 | $18.68 | $18.77 | $18.77 | 4,709 |
2024-02-09 | $18.52 | $18.53 | $18.43 | $18.53 | $18.53 | 4,186 |
2024-02-08 | $18.70 | $18.70 | $18.56 | $18.56 | $18.56 | 2,711 |
2024-02-07 | $18.79 | $18.82 | $18.79 | $18.80 | $18.80 | 330 |
2024-02-06 | $18.87 | $18.96 | $18.87 | $18.94 | $18.94 | 1,367 |
2024-02-05 | $18.76 | $18.77 | $18.67 | $18.70 | $18.70 | 2,289 |
2024-02-02 | $18.70 | $18.70 | $18.65 | $18.65 | $18.65 | 443 |
2024-02-01 | $18.88 | $18.92 | $18.88 | $18.92 | $18.92 | 1,408 |
2024-01-31 | $18.47 | $18.88 | $18.47 | $18.75 | $18.75 | 3,047 |
2024-01-30 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 43 |
2024-01-29 | $18.80 | $18.91 | $18.80 | $18.91 | $18.91 | 3,005 |
2024-01-26 | $18.70 | $18.85 | $18.70 | $18.78 | $18.78 | 2,673 |
2024-01-25 | $18.81 | $18.84 | $18.81 | $18.84 | $18.84 | 765 |
2024-01-24 | $18.81 | $18.82 | $18.81 | $18.82 | $18.82 | 10,797 |
2024-01-23 | $18.52 | $18.56 | $18.46 | $18.54 | $18.54 | 8,696 |
2024-01-22 | $18.30 | $18.40 | $18.27 | $18.39 | $18.39 | 2,931 |
2024-01-19 | $18.30 | $18.40 | $18.30 | $18.38 | $18.38 | 1,251 |
2024-01-18 | $18.35 | $18.35 | $18.32 | $18.34 | $18.34 | 1,645 |
2024-01-17 | $18.08 | $18.31 | $18.01 | $18.31 | $18.31 | 36,683 |
2024-01-16 | $18.40 | $18.40 | $18.32 | $18.32 | $18.32 | 1,434 |
2024-01-12 | $18.81 | $18.81 | $18.72 | $18.72 | $18.72 | 265 |
2024-01-11 | $18.60 | $18.64 | $18.60 | $18.64 | $18.64 | 2,134 |
2024-01-10 | $18.59 | $18.64 | $18.59 | $18.59 | $18.59 | 2,409 |
2024-01-09 | $18.62 | $18.63 | $18.59 | $18.59 | $18.59 | 1,473 |
2024-01-08 | $18.81 | $18.86 | $18.78 | $18.84 | $18.84 | 1,019 |
2024-01-05 | $18.94 | $18.94 | $18.91 | $18.91 | $18.91 | 692 |
2024-01-04 | $18.82 | $18.90 | $18.81 | $18.82 | $18.82 | 5,311 |
2024-01-03 | $18.81 | $18.91 | $18.81 | $18.84 | $18.84 | 1,575 |
2024-01-02 | $19.00 | $19.01 | $18.85 | $18.91 | $18.91 | 1,829 |
2023-12-29 | $19.92 | $19.92 | $19.05 | $19.14 | $19.14 | 8,274 |
2023-12-28 | $19.04 | $19.06 | $19.01 | $19.06 | $19.06 | 5,245 |
2023-12-27 | $19.65 | $19.65 | $19.64 | $19.64 | $19.64 | 5,018 |
2023-12-26 | $19.47 | $19.54 | $19.47 | $19.54 | $19.54 | 714 |
2023-12-22 | $19.39 | $19.42 | $19.38 | $19.42 | $19.42 | 680 |
2023-12-21 | $19.23 | $19.39 | $19.23 | $19.39 | $19.39 | 2,100 |
2023-12-20 | $19.21 | $19.23 | $19.04 | $19.04 | $19.04 | 2,339 |
2023-12-19 | $19.15 | $19.18 | $19.15 | $19.18 | $19.18 | 345 |
2023-12-18 | $18.94 | $19.05 | $18.94 | $19.04 | $19.04 | 2,000 |
2023-12-15 | $18.92 | $18.93 | $18.92 | $18.93 | $18.93 | 924 |
2023-12-14 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 90 |
2023-12-13 | $18.53 | $18.91 | $18.51 | $18.90 | $18.90 | 2,407 |
2023-12-12 | $18.60 | $18.66 | $18.46 | $18.66 | $18.66 | 1,698 |
2023-12-11 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 77 |
2023-12-08 | $18.44 | $18.60 | $18.44 | $18.60 | $18.60 | 332 |
2023-12-07 | $18.62 | $18.66 | $18.60 | $18.64 | $18.64 | 4,957 |
2023-12-06 | $18.60 | $18.65 | $18.59 | $18.59 | $18.59 | 1,179 |
2023-12-05 | $18.53 | $18.63 | $18.50 | $18.61 | $18.61 | 2,586 |
2023-12-04 | $18.79 | $18.79 | $18.68 | $18.68 | $18.68 | 494 |
2023-12-01 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 33 |
2023-11-30 | $18.68 | $18.68 | $18.66 | $18.66 | $18.66 | 233 |
2023-11-29 | $18.80 | $18.81 | $18.70 | $18.70 | $18.70 | 3,659 |
2023-11-28 | $18.78 | $18.84 | $18.77 | $18.80 | $18.80 | 2,209 |
2023-11-27 | $18.78 | $18.78 | $18.76 | $18.76 | $18.66 | 111 |
2023-11-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.60 | 8 |
2023-11-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.50 | 525 |
2023-11-21 | $18.76 | $18.76 | $18.73 | $18.75 | $18.65 | 842 |
2023-11-20 | $18.76 | $18.83 | $18.76 | $18.83 | $18.73 | 168 |
2023-11-17 | $18.65 | $18.65 | $18.65 | $18.65 | $18.55 | 113 |
2023-11-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.58 | 78 |
2023-11-15 | $18.72 | $18.75 | $18.72 | $18.74 | $18.64 | 795 |
2023-11-14 | $18.69 | $18.69 | $18.69 | $18.69 | $18.60 | 48 |
2023-11-13 | $18.11 | $18.13 | $18.11 | $18.13 | $18.13 | 869 |
2023-11-10 | $18.12 | $18.16 | $18.05 | $18.16 | $18.16 | 1,423 |
2023-11-09 | $18.24 | $18.24 | $18.10 | $18.10 | $18.10 | 364 |
2023-11-08 | $18.18 | $18.22 | $18.18 | $18.22 | $18.22 | 3,904 |
2023-11-07 | $18.25 | $18.25 | $18.24 | $18.24 | $18.24 | 146 |
2023-11-06 | $18.24 | $18.29 | $18.20 | $18.25 | $18.25 | 6,237 |
2023-11-03 | $18.11 | $18.12 | $18.05 | $18.12 | $18.12 | 4,324 |
2023-11-02 | $17.71 | $17.84 | $17.71 | $17.84 | $17.84 | 3,656 |
2023-11-01 | $17.52 | $17.64 | $17.52 | $17.64 | $17.64 | 1,645 |
2023-10-31 | $17.41 | $17.45 | $17.29 | $17.45 | $17.45 | 11,867 |
2023-10-30 | $17.70 | $17.75 | $17.58 | $17.63 | $17.63 | 998 |
2023-10-27 | $17.73 | $17.77 | $17.61 | $17.61 | $17.61 | 505 |
2023-10-26 | $17.65 | $17.66 | $17.60 | $17.66 | $17.62 | 3,983 |
2023-10-25 | $17.77 | $17.80 | $17.63 | $17.73 | $17.68 | 4,182 |
2023-10-24 | $17.80 | $17.80 | $17.78 | $17.78 | $17.74 | 1,654 |
2023-10-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.56 | 31 |
2023-10-20 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 20 |
2023-10-19 | $17.76 | $17.76 | $17.71 | $17.71 | $17.71 | 2,386 |
2023-10-18 | $18.00 | $18.00 | $17.85 | $17.85 | $17.85 | 206 |
2023-10-17 | $18.09 | $18.09 | $18.04 | $18.04 | $18.04 | 1,630 |
2023-10-16 | $18.08 | $18.10 | $18.08 | $18.10 | $18.10 | 219 |
2023-10-13 | $17.85 | $17.87 | $17.85 | $17.87 | $17.87 | 593 |
2023-10-12 | $17.91 | $17.96 | $17.88 | $17.88 | $17.88 | 6,492 |
2023-10-11 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 6 |
2023-10-10 | $18.05 | $18.07 | $17.97 | $18.07 | $18.07 | 3,727 |
2023-10-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 14 |
2023-10-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 27 |
2023-10-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 445 |
2023-10-04 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 23 |
2023-10-03 | $17.93 | $17.93 | $17.75 | $17.75 | $17.75 | 2,909 |
2023-10-02 | $18.04 | $18.07 | $18.00 | $18.05 | $18.05 | 724 |
2023-09-29 | $18.17 | $18.17 | $18.08 | $18.08 | $18.08 | 2,838 |
2023-09-28 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 124 |
2023-09-27 | $18.03 | $18.06 | $17.95 | $17.95 | $17.95 | 715 |
2023-09-26 | $18.17 | $18.18 | $18.05 | $18.07 | $18.03 | 1,897 |
2023-09-25 | $18.37 | $18.37 | $18.37 | $18.37 | $18.32 | 197 |
2023-09-22 | $18.38 | $18.38 | $18.38 | $18.38 | $18.34 | 3 |
2023-09-21 | $18.23 | $18.33 | $18.21 | $18.21 | $18.16 | 1,703 |
2023-09-20 | $18.55 | $18.55 | $18.46 | $18.46 | $18.41 | 1,298 |
2023-09-19 | $18.37 | $18.42 | $18.37 | $18.41 | $18.37 | 1,688 |
2023-09-18 | $18.37 | $18.37 | $18.35 | $18.35 | $18.31 | 700 |
2023-09-15 | $18.36 | $18.36 | $18.36 | $18.36 | $18.31 | 131 |
2023-09-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.33 | 143 |
2023-09-13 | $18.22 | $18.23 | $18.21 | $18.21 | $18.16 | 3,184 |
2023-09-12 | $18.13 | $18.21 | $18.13 | $18.17 | $18.13 | 6,170 |
2023-09-11 | $18.05 | $18.15 | $18.05 | $18.15 | $18.10 | 711 |
2023-09-08 | $17.93 | $17.96 | $17.93 | $17.96 | $17.91 | 714 |
2023-09-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.89 | 12 |
2023-09-06 | $17.98 | $18.01 | $17.98 | $18.01 | $17.97 | 128 |
2023-09-05 | $17.97 | $18.00 | $17.94 | $17.94 | $17.90 | 528 |
2023-09-01 | $18.08 | $18.14 | $18.08 | $18.14 | $18.14 | 471 |
2023-08-31 | $18.02 | $18.08 | $17.98 | $17.98 | $17.98 | 1,723 |
2023-08-30 | $18.25 | $18.29 | $18.25 | $18.29 | $18.29 | 1,817 |
2023-08-29 | $18.28 | $18.40 | $18.28 | $18.40 | $18.40 | 293 |
2023-08-28 | $18.15 | $18.18 | $18.13 | $18.14 | $18.14 | 3,094 |
2023-08-25 | $17.99 | $18.04 | $17.98 | $18.04 | $18.04 | 476 |
2023-08-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 14 |
2023-08-23 | $18.02 | $18.07 | $18.01 | $18.07 | $18.07 | 1,948 |
2023-08-22 | $17.81 | $17.87 | $17.81 | $17.85 | $17.85 | 1,218 |
2023-08-21 | $17.77 | $17.79 | $17.77 | $17.79 | $17.79 | 437 |
2023-08-18 | $17.81 | $17.83 | $17.78 | $17.81 | $17.81 | 1,995 |
2023-08-17 | $17.96 | $17.96 | $17.84 | $17.89 | $17.89 | 1,675 |
2023-08-16 | $17.97 | $17.97 | $17.91 | $17.91 | $17.91 | 185 |
2023-08-15 | $17.97 | $17.98 | $17.95 | $17.98 | $17.98 | 721 |
2023-08-14 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 3 |
2023-08-11 | $18.28 | $18.28 | $18.21 | $18.26 | $18.26 | 1,364 |
2023-08-10 | $18.57 | $18.58 | $18.44 | $18.44 | $18.44 | 788 |
2023-08-09 | $18.38 | $18.38 | $18.36 | $18.36 | $18.36 | 904 |
2023-08-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 58 |
2023-08-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 939 |
2023-08-04 | $18.66 | $18.73 | $18.59 | $18.59 | $18.59 | 481 |
2023-08-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 15 |
2023-08-02 | $18.66 | $18.66 | $18.55 | $18.56 | $18.56 | 388 |
2023-08-01 | $19.03 | $19.03 | $18.91 | $18.91 | $18.91 | 799 |
2023-07-31 | $19.15 | $19.19 | $19.15 | $19.18 | $19.18 | 988 |
2023-07-28 | $19.28 | $19.34 | $19.28 | $19.31 | $19.31 | 610 |
2023-07-27 | $19.22 | $19.22 | $18.94 | $18.97 | $18.97 | 1,754 |
2023-07-26 | $19.18 | $19.30 | $19.18 | $19.25 | $19.16 | 749 |
2023-07-25 | $19.14 | $19.14 | $19.14 | $19.14 | $19.04 | 154 |
2023-07-24 | $19.10 | $19.17 | $19.10 | $19.17 | $19.08 | 1,400 |
2023-07-21 | $18.88 | $18.96 | $18.88 | $18.96 | $18.87 | 620 |
2023-07-20 | $18.79 | $18.83 | $18.78 | $18.82 | $18.73 | 1,189 |
2023-07-19 | $18.86 | $18.90 | $18.85 | $18.85 | $18.76 | 338 |
2023-07-18 | $18.85 | $18.85 | $18.82 | $18.83 | $18.74 | 877 |
2023-07-17 | $18.90 | $18.99 | $18.90 | $18.97 | $18.88 | 684 |
2023-07-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.88 | 57 |
2023-07-13 | $18.80 | $18.89 | $18.80 | $18.89 | $18.80 | 1,245 |
2023-07-12 | $18.61 | $18.68 | $18.61 | $18.68 | $18.59 | 677 |
2023-07-11 | $18.27 | $18.38 | $18.27 | $18.32 | $18.23 | 18,251 |
2023-07-10 | $18.06 | $18.09 | $18.06 | $18.09 | $18.00 | 246 |
2023-07-07 | $18.12 | $18.12 | $18.10 | $18.10 | $18.01 | 595 |
2023-07-06 | $17.91 | $17.93 | $17.91 | $17.93 | $17.84 | 214 |
2023-07-05 | $18.18 | $18.18 | $18.15 | $18.16 | $18.07 | 1,405 |
2023-07-03 | $18.19 | $18.19 | $18.19 | $18.19 | $18.10 | 56 |
2023-06-30 | $17.81 | $17.91 | $17.81 | $17.91 | $17.83 | 365 |
2023-06-29 | $17.49 | $17.66 | $17.49 | $17.64 | $17.56 | 386 |
2023-06-28 | $17.69 | $17.69 | $17.69 | $17.69 | $17.60 | 3 |
2023-06-27 | $17.89 | $17.89 | $17.84 | $17.88 | $17.70 | 533 |
2023-06-26 | $17.82 | $17.87 | $17.82 | $17.82 | $17.64 | 1,900 |
2023-06-23 | $17.72 | $17.72 | $17.66 | $17.71 | $17.54 | 1,628 |
2023-06-22 | $17.96 | $17.98 | $17.96 | $17.97 | $17.79 | 1,190 |
2023-06-21 | $17.95 | $18.08 | $17.95 | $18.08 | $17.91 | 334 |
2023-06-20 | $18.14 | $18.14 | $18.01 | $18.01 | $17.83 | 2,673 |
2023-06-16 | $18.29 | $18.34 | $18.26 | $18.33 | $18.33 | 5,776 |
2023-06-15 | $18.34 | $18.36 | $18.26 | $18.36 | $18.36 | 992 |
2023-06-14 | $18.29 | $18.29 | $18.15 | $18.24 | $18.24 | 863 |
2023-06-13 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 171 |
2023-06-12 | $17.83 | $17.90 | $17.83 | $17.90 | $17.90 | 516 |
2023-06-09 | $17.89 | $17.92 | $17.89 | $17.92 | $17.92 | 209 |
2023-06-08 | $17.73 | $17.76 | $17.70 | $17.76 | $17.76 | 734 |
2023-06-07 | $17.65 | $17.65 | $17.60 | $17.60 | $17.60 | 238 |
2023-06-06 | $17.71 | $17.75 | $17.71 | $17.75 | $17.75 | 266 |
2023-06-05 | $17.59 | $17.59 | $17.57 | $17.57 | $17.57 | 504 |
2023-06-02 | $17.56 | $17.60 | $17.56 | $17.57 | $17.57 | 2,138 |
2023-06-01 | $17.17 | $17.28 | $17.17 | $17.28 | $17.28 | 235 |
2023-05-31 | $17.00 | $17.06 | $17.00 | $17.05 | $17.05 | 1,388 |
2023-05-30 | $17.13 | $17.18 | $17.13 | $17.18 | $17.18 | 358 |
2023-05-26 | $17.16 | $17.26 | $17.16 | $17.26 | $17.26 | 1,203 |
2023-05-25 | $17.08 | $17.08 | $17.07 | $17.07 | $16.98 | 250 |
2023-05-24 | $17.18 | $17.19 | $17.18 | $17.19 | $17.10 | 269 |
2023-05-23 | $17.27 | $17.27 | $17.27 | $17.27 | $17.18 | 115 |
2023-05-22 | $17.41 | $17.41 | $17.37 | $17.40 | $17.31 | 4,685 |
2023-05-19 | $17.31 | $17.31 | $17.28 | $17.28 | $17.20 | 3,134 |
2023-05-18 | $17.32 | $17.32 | $17.32 | $17.32 | $17.23 | 51 |
2023-05-17 | $17.34 | $17.37 | $17.34 | $17.37 | $17.28 | 188 |
2023-05-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 44 |
2023-05-15 | $17.58 | $17.64 | $17.57 | $17.64 | $17.64 | 882 |
2023-05-12 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 31 |
2023-05-11 | $17.64 | $17.74 | $17.57 | $17.74 | $17.74 | 4,052 |
2023-05-10 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 121 |
2023-05-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 37 |
2023-05-08 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 29 |
2023-05-05 | $17.74 | $17.80 | $17.74 | $17.79 | $17.79 | 344 |
2023-05-04 | $17.62 | $17.64 | $17.62 | $17.64 | $17.64 | 141 |
2023-05-03 | $17.54 | $17.62 | $17.54 | $17.55 | $17.55 | 1,093 |
2023-05-02 | $17.61 | $17.61 | $17.50 | $17.53 | $17.53 | 1,475 |
2023-05-01 | $17.80 | $17.80 | $17.71 | $17.71 | $17.71 | 488 |
2023-04-28 | $17.77 | $17.80 | $17.77 | $17.80 | $17.80 | 213 |
2023-04-27 | $17.59 | $17.68 | $17.59 | $17.68 | $17.68 | 400 |
2023-04-26 | $17.51 | $17.52 | $17.45 | $17.49 | $17.49 | 810 |
2023-04-25 | $17.57 | $17.57 | $17.39 | $17.40 | $17.31 | 955 |
2023-04-24 | $17.65 | $17.65 | $17.61 | $17.64 | $17.55 | 1,043 |
2023-04-21 | $17.60 | $17.61 | $17.60 | $17.61 | $17.52 | 115 |
2023-04-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.71 | 97 |
2023-04-19 | $17.76 | $17.76 | $17.73 | $17.73 | $17.64 | 306 |
2023-04-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.78 | 55 |
2023-04-17 | $17.87 | $17.87 | $17.86 | $17.86 | $17.77 | 264 |
2023-04-14 | $17.76 | $17.87 | $17.76 | $17.82 | $17.73 | 3,810 |
2023-04-13 | $17.87 | $17.89 | $17.87 | $17.89 | $17.79 | 1,097 |
2023-04-12 | $17.69 | $17.72 | $17.67 | $17.67 | $17.58 | 1,359 |
2023-04-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.51 | 273 |
2023-04-10 | $17.32 | $17.39 | $17.30 | $17.39 | $17.30 | 2,547 |
2023-04-06 | $17.31 | $17.39 | $17.28 | $17.38 | $17.29 | 2,365 |
2023-04-05 | $17.56 | $17.56 | $17.32 | $17.38 | $17.29 | 506,113 |
2023-04-04 | $17.68 | $17.71 | $17.68 | $17.71 | $17.62 | 424 |
2023-04-03 | $17.59 | $17.63 | $17.59 | $17.63 | $17.54 | 600 |
2023-03-31 | $17.64 | $17.64 | $17.56 | $17.56 | $17.47 | 835 |
2023-03-30 | $17.63 | $17.63 | $17.57 | $17.62 | $17.53 | 1,567 |
2023-03-29 | $17.38 | $17.40 | $17.37 | $17.40 | $17.31 | 1,532 |
2023-03-28 | $17.46 | $17.52 | $17.46 | $17.48 | $17.30 | 4,431 |
2023-03-27 | $17.31 | $17.45 | $17.31 | $17.45 | $17.26 | 1,286 |
2023-03-24 | $17.33 | $17.37 | $17.31 | $17.37 | $17.19 | 5,378 |
2023-03-23 | $17.47 | $17.51 | $17.35 | $17.35 | $17.17 | 1,592 |
2023-03-22 | $17.31 | $17.31 | $17.22 | $17.22 | $17.04 | 331 |
2023-03-21 | $17.29 | $17.29 | $17.20 | $17.20 | $17.01 | 337 |
2023-03-20 | $17.17 | $17.17 | $17.17 | $17.17 | $16.99 | 75 |
2023-03-17 | $17.24 | $17.24 | $17.18 | $17.18 | $17.00 | 323 |
2023-03-16 | $17.00 | $17.21 | $17.00 | $17.21 | $17.03 | 2,197 |
2023-03-15 | $17.02 | $17.02 | $16.73 | $17.01 | $16.83 | 8,318 |
2023-03-14 | $17.31 | $17.34 | $17.26 | $17.34 | $17.16 | 1,836 |
2023-03-13 | $17.24 | $17.52 | $17.24 | $17.40 | $17.21 | 2,314 |
2023-03-10 | $17.53 | $17.53 | $17.43 | $17.43 | $17.25 | 2,706 |
2023-03-09 | $17.45 | $17.45 | $17.45 | $17.45 | $17.27 | 117 |
2023-03-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.49 | 90 |
2023-03-07 | $17.63 | $17.63 | $17.53 | $17.54 | $17.35 | 3,977 |
2023-03-06 | $17.79 | $17.85 | $17.79 | $17.82 | $17.63 | 2,533 |
2023-03-03 | $17.68 | $17.83 | $17.68 | $17.82 | $17.63 | 261,770 |
2023-03-02 | $17.59 | $17.67 | $17.59 | $17.61 | $17.42 | 1,640 |
2023-03-01 | $17.48 | $17.55 | $17.48 | $17.50 | $17.32 | 1,407 |
2023-02-28 | $17.40 | $17.40 | $17.35 | $17.35 | $17.35 | 3,100 |
2023-02-27 | $17.46 | $17.50 | $17.46 | $17.46 | $17.46 | 3,039 |
2023-02-24 | $17.43 | $17.45 | $17.37 | $17.43 | $17.43 | 3,076 |
2023-02-23 | $17.65 | $17.76 | $17.65 | $17.72 | $17.62 | 4,385 |
2023-02-22 | $17.68 | $17.68 | $17.55 | $17.55 | $17.45 | 2,007 |
2023-02-21 | $17.76 | $17.76 | $17.68 | $17.71 | $17.60 | 1,433 |
2023-02-17 | $17.69 | $17.69 | $17.69 | $17.69 | $17.58 | 280 |
2023-02-16 | $17.78 | $17.78 | $17.75 | $17.77 | $17.66 | 1,585 |
2023-02-15 | $17.68 | $17.80 | $17.68 | $17.78 | $17.68 | 999 |
2023-02-14 | $17.66 | $17.83 | $17.66 | $17.83 | $17.72 | 1,178 |
2023-02-13 | $17.78 | $17.81 | $17.76 | $17.79 | $17.69 | 2,310 |
2023-02-10 | $17.72 | $17.72 | $17.72 | $17.72 | $17.61 | 632 |
2023-02-09 | $17.89 | $17.89 | $17.76 | $17.76 | $17.66 | 1,678 |
2023-02-08 | $17.82 | $17.84 | $17.80 | $17.83 | $17.73 | 2,003 |
2023-02-07 | $17.78 | $17.87 | $17.73 | $17.80 | $17.69 | 641 |
2023-02-06 | $17.74 | $17.80 | $17.59 | $17.73 | $17.62 | 5,792 |
2023-02-03 | $18.13 | $18.13 | $18.04 | $18.08 | $17.97 | 73,487 |
2023-02-02 | $18.43 | $18.43 | $18.21 | $18.29 | $18.19 | 8,486 |
2023-02-01 | $18.23 | $18.45 | $18.20 | $18.38 | $18.27 | 2,884 |
2023-01-31 | $18.17 | $18.19 | $18.09 | $18.19 | $18.08 | 3,363 |
2023-01-30 | $18.16 | $18.22 | $18.13 | $18.13 | $18.02 | 1,470 |
2023-01-27 | $18.60 | $18.61 | $18.49 | $18.54 | $18.34 | 2,238 |
2023-01-26 | $18.69 | $18.69 | $18.57 | $18.61 | $18.41 | 9,636 |
2023-01-25 | $18.52 | $18.58 | $18.52 | $18.58 | $18.38 | 2,804 |
2023-01-24 | $18.44 | $18.52 | $18.43 | $18.52 | $18.32 | 2,418 |
2023-01-23 | $18.48 | $18.57 | $18.48 | $18.55 | $18.35 | 2,240 |
2023-01-20 | $18.29 | $18.48 | $18.29 | $18.46 | $18.27 | 855 |
2023-01-19 | $18.13 | $18.22 | $18.13 | $18.22 | $18.02 | 1,071 |
2023-01-18 | $18.30 | $18.30 | $18.04 | $18.04 | $17.84 | 3,880 |
2023-01-17 | $17.98 | $18.19 | $17.98 | $18.17 | $17.97 | 6,248 |
2023-01-13 | $17.83 | $17.92 | $17.83 | $17.92 | $17.73 | 6,542 |
2023-01-12 | $17.94 | $18.04 | $17.89 | $17.96 | $17.77 | 4,575 |
2023-01-11 | $17.84 | $17.91 | $17.84 | $17.90 | $17.71 | 6,646 |
2023-01-10 | $17.98 | $18.06 | $17.98 | $18.01 | $17.82 | 692 |
2023-01-09 | $18.09 | $18.10 | $18.00 | $18.00 | $17.81 | 6,884 |
2023-01-06 | $18.04 | $18.15 | $18.04 | $18.15 | $17.95 | 719 |
2023-01-05 | $17.52 | $17.70 | $17.51 | $17.70 | $17.51 | 1,376 |
2023-01-04 | $17.82 | $17.94 | $17.79 | $17.94 | $17.75 | 118,582 |
2023-01-03 | $17.90 | $17.90 | $17.77 | $17.77 | $17.58 | 1,830 |
2022-12-30 | $17.76 | $17.76 | $17.67 | $17.76 | $17.56 | 1,337 |
2022-12-29 | $17.87 | $17.89 | $17.85 | $17.85 | $17.66 | 2,789 |
2022-12-28 | $17.57 | $17.58 | $17.41 | $17.51 | $17.26 | 70,487 |
2022-12-27 | $17.84 | $17.88 | $17.83 | $17.88 | $17.62 | 1,713 |
2022-12-23 | $17.76 | $17.76 | $17.69 | $17.71 | $17.45 | 4,325 |
2022-12-22 | $17.50 | $17.55 | $17.49 | $17.55 | $17.30 | 2,096 |
2022-12-21 | $17.54 | $17.60 | $17.54 | $17.60 | $17.35 | 171 |
2022-12-20 | $17.49 | $17.52 | $17.47 | $17.49 | $17.24 | 2,224 |
2022-12-19 | $17.58 | $17.58 | $17.50 | $17.52 | $17.27 | 11,235 |
2022-12-16 | $17.46 | $17.49 | $17.46 | $17.49 | $17.49 | 228 |
2022-12-15 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 553 |
2022-12-14 | $17.55 | $17.65 | $17.55 | $17.64 | $17.64 | 2,165 |
2022-12-13 | $17.87 | $17.87 | $17.73 | $17.73 | $17.73 | 148 |
2022-12-12 | $17.57 | $17.69 | $17.57 | $17.69 | $17.69 | 2,245 |
2022-12-09 | $17.67 | $17.67 | $17.57 | $17.57 | $17.57 | 1,619 |
2022-12-08 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 31 |
2022-12-07 | $17.44 | $17.44 | $17.43 | $17.43 | $17.43 | 1,992 |
2022-12-06 | $17.58 | $17.58 | $17.54 | $17.54 | $17.54 | 161 |
2022-12-05 | $17.55 | $17.55 | $17.49 | $17.49 | $17.49 | 234 |
2022-12-02 | $17.66 | $17.72 | $17.65 | $17.69 | $17.69 | 4,353 |
2022-12-01 | $17.80 | $17.80 | $17.65 | $17.66 | $17.66 | 1,432 |
2022-11-30 | $17.68 | $17.82 | $17.67 | $17.80 | $17.80 | 530 |
2022-11-29 | $17.52 | $17.53 | $17.52 | $17.53 | $17.53 | 416 |
2022-11-28 | $17.32 | $17.61 | $17.29 | $17.29 | $17.29 | 765 |
2022-11-25 | $17.46 | $17.46 | $17.42 | $17.42 | $17.30 | 137 |
2022-11-23 | $17.09 | $17.14 | $17.08 | $17.14 | $17.01 | 1,082 |
2022-11-22 | $16.88 | $17.02 | $16.88 | $17.00 | $16.87 | 1,124 |
2022-11-21 | $16.81 | $16.88 | $16.81 | $16.88 | $16.75 | 545 |
2022-11-18 | $16.78 | $16.78 | $16.78 | $16.78 | $16.66 | 223 |
2022-11-17 | $16.77 | $16.89 | $16.77 | $16.89 | $16.76 | 674 |
2022-11-16 | $16.96 | $16.97 | $16.93 | $16.93 | $16.81 | 4,457 |
2022-11-15 | $17.33 | $17.33 | $17.33 | $17.33 | $17.21 | 433 |
2022-11-14 | $17.31 | $17.34 | $17.28 | $17.30 | $17.17 | 4,868 |
2022-11-11 | $16.89 | $17.03 | $16.86 | $17.03 | $17.03 | 726 |
2022-11-10 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 26 |
2022-11-09 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 135 |
2022-11-08 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 45 |
2022-11-07 | $16.18 | $16.20 | $16.18 | $16.18 | $16.18 | 372 |
2022-11-04 | $16.03 | $16.13 | $16.01 | $16.13 | $16.13 | 1,131 |
2022-11-03 | $15.37 | $15.60 | $15.37 | $15.60 | $15.60 | 763 |
2022-11-02 | $15.49 | $15.64 | $15.45 | $15.45 | $15.45 | 1,403 |
2022-11-01 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 119 |
2022-10-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 116 |
2022-10-28 | $15.51 | $15.56 | $15.49 | $15.53 | $15.53 | 5,479 |
2022-10-27 | $15.72 | $15.77 | $15.65 | $15.65 | $15.65 | 2,610 |
2022-10-26 | $15.81 | $15.83 | $15.79 | $15.80 | $15.68 | 1,028 |
2022-10-25 | $15.65 | $15.66 | $15.59 | $15.65 | $15.53 | 2,825 |
2022-10-24 | $15.58 | $15.61 | $15.58 | $15.61 | $15.49 | 408 |
2022-10-21 | $15.92 | $15.92 | $15.92 | $15.92 | $15.79 | 139 |
2022-10-20 | $15.72 | $15.81 | $15.67 | $15.67 | $15.55 | 3,219 |
2022-10-19 | $15.57 | $15.57 | $15.51 | $15.51 | $15.39 | 325 |
2022-10-18 | $15.73 | $15.73 | $15.70 | $15.70 | $15.58 | 182 |
2022-10-17 | $15.73 | $15.75 | $15.69 | $15.70 | $15.58 | 785 |
2022-10-14 | $15.49 | $15.50 | $15.37 | $15.37 | $15.37 | 992 |
2022-10-13 | $15.08 | $15.43 | $15.08 | $15.43 | $15.43 | 360 |
2022-10-12 | $15.35 | $15.35 | $15.34 | $15.34 | $15.34 | 1,015 |
2022-10-11 | $15.35 | $15.38 | $15.35 | $15.38 | $15.38 | 212 |
2022-10-10 | $15.46 | $15.46 | $15.42 | $15.42 | $15.42 | 767 |
2022-10-07 | $15.57 | $15.57 | $15.48 | $15.48 | $15.48 | 461 |
2022-10-06 | $15.68 | $15.72 | $15.66 | $15.72 | $15.72 | 267 |
2022-10-05 | $15.64 | $15.77 | $15.64 | $15.68 | $15.68 | 3,823 |
2022-10-04 | $15.79 | $15.83 | $15.61 | $15.83 | $15.83 | 10,284 |
2022-10-03 | $15.22 | $15.46 | $15.12 | $15.46 | $15.46 | 5,479 |
2022-09-30 | $14.95 | $15.06 | $14.94 | $14.94 | $14.94 | 3,890 |
2022-09-29 | $14.92 | $14.97 | $14.88 | $14.96 | $14.96 | 12,881 |
2022-09-28 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 192 |
2022-09-27 | $15.52 | $15.52 | $15.34 | $15.37 | $15.24 | 1,449 |
2022-09-26 | $15.62 | $15.62 | $15.35 | $15.37 | $15.37 | 4,564 |
2022-09-23 | $15.90 | $15.90 | $15.69 | $15.78 | $15.78 | 23,012 |
2022-09-22 | $16.22 | $16.23 | $16.12 | $16.19 | $16.19 | 29,167 |
2022-09-21 | $16.19 | $16.19 | $16.10 | $16.10 | $16.10 | 1,105 |
2022-09-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 19 |
2022-09-19 | $16.57 | $16.57 | $16.34 | $16.38 | $16.38 | 1,307 |
2022-09-16 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 56 |
2022-09-15 | $16.68 | $16.68 | $16.64 | $16.64 | $16.64 | 29,318 |
2022-09-14 | $16.68 | $16.94 | $16.68 | $16.78 | $16.78 | 2,124 |
2022-09-13 | $16.90 | $16.90 | $16.64 | $16.71 | $16.71 | 3,160 |
2022-09-12 | $17.23 | $17.28 | $17.23 | $17.28 | $17.28 | 354 |
2022-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 241 |
2022-09-08 | $16.55 | $16.60 | $16.48 | $16.59 | $16.59 | 5,657 |
2022-09-07 | $16.55 | $16.69 | $16.55 | $16.66 | $16.66 | 1,458 |
2022-09-06 | $16.59 | $16.59 | $16.52 | $16.52 | $16.52 | 2,126 |
2022-09-02 | $16.59 | $16.66 | $16.54 | $16.54 | $16.54 | 738 |
2022-09-01 | $16.67 | $16.67 | $16.56 | $16.61 | $16.61 | 1,135 |
2022-08-31 | $16.85 | $16.85 | $16.71 | $16.71 | $16.71 | 303 |
2022-08-30 | $16.93 | $16.93 | $16.76 | $16.76 | $16.76 | 1,449 |
2022-08-29 | $16.94 | $17.25 | $16.94 | $17.25 | $17.25 | 586 |
2022-08-26 | $17.19 | $17.19 | $17.19 | $17.19 | $17.04 | 155 |
2022-08-25 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 103 |
2022-08-24 | $17.03 | $17.14 | $17.03 | $17.14 | $16.99 | 1,884 |
2022-08-23 | $17.25 | $17.33 | $17.25 | $17.26 | $17.11 | 1,436 |
2022-08-22 | $16.99 | $17.07 | $16.99 | $17.07 | $16.93 | 3,421 |
2022-08-19 | $17.01 | $17.01 | $16.95 | $17.00 | $16.86 | 3,534 |
2022-08-18 | $17.21 | $17.21 | $17.00 | $17.12 | $16.97 | 12,972 |
2022-08-17 | $17.23 | $17.26 | $17.23 | $17.26 | $17.11 | 450 |
2022-08-16 | $17.17 | $17.36 | $17.17 | $17.30 | $17.16 | 10,430 |
2022-08-15 | $17.17 | $17.20 | $17.10 | $17.16 | $17.02 | 1,414 |
2022-08-12 | $17.22 | $17.49 | $17.22 | $17.43 | $17.28 | 3,558 |
2022-08-11 | $17.48 | $17.48 | $17.31 | $17.31 | $17.16 | 3,954 |
2022-08-10 | $17.47 | $17.49 | $17.43 | $17.43 | $17.28 | 1,402 |
2022-08-09 | $17.26 | $17.45 | $17.26 | $17.35 | $17.20 | 2,908 |
2022-08-08 | $17.28 | $17.28 | $17.25 | $17.25 | $17.10 | 591 |
2022-08-05 | $17.41 | $17.66 | $17.41 | $17.55 | $17.40 | 2,487 |
2022-08-04 | $17.99 | $18.06 | $17.49 | $17.49 | $17.34 | 2,526 |
2022-08-03 | $17.84 | $17.84 | $17.64 | $17.80 | $17.65 | 1,754 |
2022-08-02 | $17.95 | $18.04 | $17.92 | $17.94 | $17.78 | 5,766 |
2022-08-01 | $18.14 | $18.15 | $18.14 | $18.15 | $18.00 | 393 |
2022-07-29 | $18.21 | $18.21 | $18.20 | $18.20 | $18.04 | 214 |
2022-07-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.10 | 60 |
2022-07-27 | $18.01 | $18.18 | $18.01 | $18.18 | $18.03 | 1,048 |
2022-07-26 | $18.10 | $18.10 | $18.08 | $18.08 | $17.80 | 402 |
2022-07-25 | $18.11 | $18.11 | $18.09 | $18.10 | $17.82 | 776 |
2022-07-22 | $17.94 | $17.94 | $17.79 | $17.79 | $17.52 | 2,297 |
2022-07-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.62 | 321 |
2022-07-20 | $17.82 | $17.84 | $17.76 | $17.84 | $17.56 | 732 |
2022-07-19 | $17.86 | $17.89 | $17.86 | $17.89 | $17.62 | 896 |
2022-07-18 | $17.80 | $17.80 | $17.63 | $17.66 | $17.39 | 898 |
2022-07-15 | $17.13 | $17.24 | $17.13 | $17.24 | $16.97 | 1,613 |
2022-07-14 | $17.25 | $17.36 | $17.25 | $17.36 | $17.09 | 148 |
2022-07-13 | $17.45 | $17.58 | $17.45 | $17.54 | $17.27 | 8,030 |
2022-07-12 | $17.66 | $17.66 | $17.66 | $17.66 | $17.38 | 80 |
2022-07-11 | $17.75 | $17.75 | $17.66 | $17.66 | $17.39 | 784 |
2022-07-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.72 | 73 |
2022-07-07 | $18.00 | $18.05 | $17.99 | $17.99 | $17.71 | 1,235 |
2022-07-06 | $17.65 | $17.69 | $17.63 | $17.69 | $17.42 | 1,578 |
2022-07-05 | $17.80 | $17.81 | $17.68 | $17.81 | $17.54 | 1,279 |
2022-07-01 | $18.25 | $18.25 | $18.22 | $18.25 | $17.97 | 1,044 |
2022-06-30 | $18.49 | $18.49 | $18.45 | $18.45 | $18.17 | 2,730 |
2022-06-29 | $18.52 | $18.59 | $18.52 | $18.59 | $18.30 | 342 |
2022-06-28 | $18.63 | $18.63 | $18.63 | $18.63 | $18.34 | 66 |
2022-06-27 | $18.78 | $18.80 | $18.78 | $18.80 | $18.40 | 316 |
2022-06-24 | $18.62 | $18.68 | $18.62 | $18.65 | $18.25 | 642 |
2022-06-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.10 | 148 |
2022-06-22 | $18.70 | $18.75 | $18.65 | $18.68 | $18.28 | 2,490 |
2022-06-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.54 | 60 |
2022-06-17 | $18.63 | $18.69 | $18.63 | $18.69 | $18.29 | 460 |
2022-06-16 | $18.75 | $18.81 | $18.66 | $18.75 | $18.35 | 2,614 |
2022-06-15 | $19.24 | $19.24 | $19.24 | $19.24 | $18.83 | 164 |
2022-06-14 | $19.06 | $19.06 | $19.01 | $19.01 | $18.59 | 174 |
2022-06-13 | $18.96 | $18.96 | $18.86 | $18.88 | $18.47 | 965 |
2022-06-10 | $19.56 | $19.61 | $19.50 | $19.56 | $19.14 | 2,170 |
2022-06-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.47 | 43 |
2022-06-08 | $20.47 | $20.47 | $20.20 | $20.20 | $19.77 | 767 |
2022-06-07 | $20.56 | $20.67 | $20.56 | $20.67 | $20.22 | 915 |
2022-06-06 | $20.66 | $20.66 | $20.58 | $20.58 | $20.14 | 911 |
2022-06-03 | $20.83 | $20.86 | $20.81 | $20.81 | $20.36 | 2,261 |
2022-06-02 | $20.72 | $20.88 | $20.72 | $20.88 | $20.43 | 338 |
2022-06-01 | $20.76 | $20.76 | $20.63 | $20.63 | $20.18 | 1,233 |
2022-05-31 | $20.69 | $20.71 | $20.60 | $20.60 | $20.16 | 2,321 |
2022-05-27 | $20.45 | $20.57 | $20.45 | $20.57 | $20.12 | 138 |
2022-05-26 | $20.31 | $20.50 | $20.31 | $20.50 | $20.06 | 154 |
2022-05-25 | $20.49 | $20.49 | $20.49 | $20.49 | $19.93 | 92 |
2022-05-24 | $20.53 | $20.53 | $20.53 | $20.53 | $19.97 | 11 |
2022-05-23 | $20.58 | $20.62 | $20.56 | $20.62 | $20.06 | 1,610 |
2022-05-20 | $20.23 | $20.24 | $20.10 | $20.22 | $19.67 | 3,327 |
2022-05-19 | $20.16 | $20.21 | $20.16 | $20.21 | $19.66 | 2,656 |
2022-05-18 | $19.78 | $19.78 | $19.78 | $19.78 | $19.24 | 11 |
2022-05-17 | $20.21 | $20.21 | $20.19 | $20.19 | $19.64 | 211 |
2022-05-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.36 | 56 |
2022-05-13 | $19.66 | $19.78 | $19.65 | $19.75 | $19.21 | 1,745 |
2022-05-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.87 | 140 |
2022-05-11 | $19.65 | $19.75 | $19.47 | $19.47 | $18.93 | 5,218 |
2022-05-10 | $19.76 | $19.76 | $19.60 | $19.60 | $19.07 | 639 |
2022-05-09 | $19.60 | $19.61 | $19.55 | $19.55 | $19.01 | 4,863 |
2022-05-06 | $20.00 | $20.12 | $20.00 | $20.05 | $19.50 | 3,886 |
2022-05-05 | $20.33 | $20.33 | $20.05 | $20.26 | $19.71 | 4,996 |
2022-05-04 | $20.44 | $20.94 | $20.44 | $20.93 | $20.36 | 4,613 |
2022-05-03 | $20.59 | $20.64 | $20.59 | $20.64 | $20.07 | 3,439 |
2022-05-02 | $20.47 | $20.48 | $20.26 | $20.40 | $19.85 | 2,825 |
2022-04-29 | $20.88 | $20.89 | $20.65 | $20.65 | $20.09 | 6,582 |
2022-04-28 | $20.70 | $20.85 | $20.70 | $20.77 | $20.20 | 4,874 |
2022-04-27 | $20.60 | $20.72 | $20.58 | $20.69 | $20.13 | 11,103 |
2022-04-26 | $20.60 | $20.62 | $20.57 | $20.57 | $19.92 | 2,827 |
2022-04-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.07 | 1,032 |
2022-04-22 | $21.23 | $21.23 | $21.20 | $21.20 | $20.53 | 139 |
2022-04-21 | $21.72 | $21.72 | $21.49 | $21.49 | $20.81 | 4,495 |
2022-04-20 | $21.82 | $21.90 | $21.80 | $21.87 | $21.17 | 2,150 |
2022-04-19 | $22.01 | $22.01 | $21.94 | $21.96 | $21.26 | 2,632 |
2022-04-18 | $22.05 | $22.05 | $22.03 | $22.05 | $21.35 | 944 |
2022-04-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.30 | 46 |
2022-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.30 | 169 |
2022-04-12 | $21.88 | $21.88 | $21.74 | $21.74 | $21.05 | 1,752 |
2022-04-11 | $21.96 | $21.97 | $21.90 | $21.90 | $21.20 | 1,234 |
2022-04-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.38 | 23 |
2022-04-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.16 | 59 |
2022-04-06 | $21.98 | $22.02 | $21.98 | $22.01 | $21.31 | 1,076 |
2022-04-05 | $22.11 | $22.11 | $22.07 | $22.07 | $21.37 | 229 |
2022-04-04 | $22.35 | $22.35 | $22.35 | $22.35 | $21.64 | 69 |
2022-04-01 | $22.14 | $22.14 | $22.14 | $22.14 | $21.44 | 76 |
2022-03-31 | $21.62 | $21.62 | $21.62 | $21.62 | $20.93 | 59 |
2022-03-30 | $21.71 | $21.71 | $21.71 | $21.71 | $21.02 | 29 |
2022-03-29 | $21.63 | $21.63 | $21.49 | $21.54 | $20.85 | 864 |
2022-03-28 | $21.60 | $21.60 | $21.47 | $21.55 | $20.77 | 934 |
2022-03-25 | $21.50 | $21.60 | $21.49 | $21.60 | $20.82 | 1,679 |
2022-03-24 | $21.43 | $21.54 | $21.43 | $21.54 | $20.75 | 1,106 |
2022-03-23 | $21.49 | $21.56 | $21.48 | $21.48 | $20.71 | 373 |
2022-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.72 | 34 |
2022-03-21 | $21.36 | $21.36 | $21.36 | $21.36 | $20.58 | 139 |
2022-03-18 | $21.43 | $21.43 | $21.43 | $21.43 | $20.65 | 51 |
2022-03-17 | $21.10 | $21.15 | $21.10 | $21.15 | $20.38 | 2,061 |
2022-03-16 | $20.28 | $20.73 | $20.28 | $20.73 | $19.98 | 2,681 |
2022-03-15 | $19.73 | $19.82 | $19.67 | $19.79 | $19.07 | 2,015 |
2022-03-14 | $20.25 | $20.25 | $19.87 | $19.96 | $19.24 | 35,239 |
2022-03-11 | $20.46 | $20.46 | $20.35 | $20.35 | $19.61 | 2,285 |
2022-03-10 | $20.42 | $20.46 | $20.38 | $20.45 | $19.71 | 2,885 |
2022-03-09 | $20.35 | $20.65 | $20.35 | $20.65 | $19.90 | 1,048 |
2022-03-08 | $20.47 | $20.53 | $20.47 | $20.52 | $19.77 | 735 |
2022-03-07 | $20.94 | $20.94 | $20.56 | $20.57 | $19.82 | 16,324 |
2022-03-04 | $21.02 | $21.10 | $20.98 | $21.10 | $20.33 | 3,546 |
2022-03-03 | $21.45 | $21.53 | $21.43 | $21.46 | $20.68 | 3,514 |
2022-03-02 | $21.29 | $21.32 | $21.18 | $21.23 | $20.46 | 2,713 |
2022-03-01 | $21.29 | $21.29 | $20.91 | $21.05 | $20.28 | 2,069 |
2022-02-28 | $21.19 | $21.41 | $21.15 | $21.41 | $20.64 | 2,383 |
2022-02-25 | $21.38 | $21.70 | $21.38 | $21.70 | $20.91 | 806 |
2022-02-24 | $20.92 | $21.32 | $20.92 | $21.32 | $20.55 | 5,718 |
2022-02-23 | $22.47 | $22.47 | $22.20 | $22.20 | $21.30 | 478 |
2022-02-22 | $22.50 | $22.57 | $22.48 | $22.48 | $21.56 | 12,527 |
2022-02-18 | $22.61 | $22.63 | $22.56 | $22.56 | $21.64 | 13,683 |
2022-02-17 | $22.58 | $22.58 | $22.58 | $22.58 | $21.66 | 74 |
2022-02-16 | $22.69 | $22.88 | $22.69 | $22.82 | $21.89 | 1,431 |
2022-02-15 | $22.59 | $22.59 | $22.59 | $22.59 | $21.67 | 305 |
2022-02-14 | $22.35 | $22.38 | $22.30 | $22.38 | $21.47 | 8,178 |
2022-02-11 | $22.78 | $23.09 | $22.69 | $22.69 | $21.77 | 8,436 |
2022-02-10 | $22.76 | $22.80 | $22.61 | $22.61 | $21.69 | 1,172 |
2022-02-09 | $22.50 | $22.60 | $22.50 | $22.60 | $21.67 | 550 |
2022-02-08 | $22.22 | $22.39 | $22.22 | $22.38 | $21.47 | 2,905 |
2022-02-07 | $22.23 | $22.23 | $22.23 | $22.23 | $21.32 | 74 |
2022-02-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.07 | 34 |
2022-02-03 | $21.95 | $21.95 | $21.93 | $21.93 | $21.03 | 2,653 |
2022-02-02 | $22.11 | $22.17 | $22.08 | $22.10 | $21.20 | 2,621 |
2022-02-01 | $22.21 | $22.21 | $22.20 | $22.20 | $21.30 | 253 |
2022-01-31 | $21.84 | $22.09 | $21.84 | $22.09 | $21.19 | 1,359 |
2022-01-28 | $21.62 | $21.72 | $21.62 | $21.72 | $20.83 | 278 |
2022-01-27 | $21.90 | $21.92 | $21.67 | $21.78 | $20.90 | 20,261 |
2022-01-26 | $21.92 | $21.92 | $21.71 | $21.71 | $20.73 | 1,479 |
2022-01-25 | $21.82 | $21.95 | $21.82 | $21.95 | $20.95 | 1,174 |
2022-01-24 | $21.88 | $21.88 | $21.57 | $21.85 | $20.85 | 2,116 |
2022-01-21 | $22.34 | $22.34 | $22.18 | $22.18 | $21.17 | 1,056 |
2022-01-20 | $22.69 | $22.69 | $22.41 | $22.41 | $21.39 | 598 |
2022-01-19 | $22.47 | $22.55 | $22.43 | $22.49 | $21.47 | 1,323 |
2022-01-18 | $21.88 | $21.88 | $21.88 | $21.88 | $20.88 | 114 |
2022-01-14 | $22.36 | $22.38 | $22.34 | $22.38 | $21.36 | 290 |
2022-01-13 | $22.44 | $22.47 | $22.38 | $22.38 | $21.36 | 355 |
2022-01-12 | $22.60 | $22.60 | $22.60 | $22.60 | $21.57 | 212 |
2022-01-11 | $22.29 | $22.40 | $22.29 | $22.40 | $21.38 | 580 |
2022-01-10 | $22.05 | $22.05 | $21.98 | $22.05 | $21.05 | 535 |
2022-01-07 | $22.07 | $22.14 | $22.07 | $22.10 | $21.10 | 1,682 |
2022-01-06 | $21.79 | $21.80 | $21.79 | $21.79 | $20.80 | 963 |
2022-01-05 | $21.91 | $21.92 | $21.71 | $21.71 | $20.73 | 1,145 |
2022-01-04 | $21.96 | $21.96 | $21.83 | $21.84 | $20.84 | 636 |
2022-01-03 | $21.79 | $21.82 | $21.75 | $21.82 | $20.82 | 514 |
2021-12-31 | $21.66 | $21.67 | $21.53 | $21.53 | $20.55 | 414 |
2021-12-30 | $21.53 | $21.74 | $21.53 | $21.70 | $20.71 | 1,267 |
2021-12-29 | $21.72 | $21.73 | $21.72 | $21.73 | $20.74 | 139 |
2021-12-28 | $22.25 | $22.25 | $22.25 | $22.25 | $20.95 | 150 |
2021-12-27 | $22.27 | $22.27 | $22.08 | $22.26 | $20.95 | 10,500 |
2021-12-23 | $21.96 | $22.05 | $21.95 | $21.95 | $20.67 | 414 |
2021-12-22 | $21.50 | $21.50 | $21.49 | $21.49 | $20.23 | 2,205 |
2021-12-21 | $21.38 | $21.49 | $21.31 | $21.49 | $20.23 | 1,219 |
2021-12-20 | $21.80 | $21.82 | $21.58 | $21.58 | $20.32 | 996 |
2021-12-17 | $21.10 | $21.10 | $21.10 | $21.10 | $19.86 | 343 |
2021-12-16 | $21.60 | $21.67 | $21.60 | $21.61 | $20.34 | 342 |
2021-12-15 | $21.44 | $21.54 | $21.44 | $21.54 | $20.27 | 956 |
2021-12-14 | $21.49 | $21.58 | $21.49 | $21.58 | $20.32 | 372 |
2021-12-13 | $21.82 | $21.82 | $21.63 | $21.63 | $20.37 | 565 |
2021-12-10 | $21.80 | $21.85 | $21.80 | $21.85 | $20.57 | 639 |
2021-12-09 | $21.87 | $21.90 | $21.87 | $21.90 | $20.62 | 576 |
2021-12-08 | $21.98 | $22.03 | $21.98 | $22.03 | $20.74 | 471 |
2021-12-07 | $21.82 | $22.02 | $21.82 | $22.02 | $20.72 | 1,869 |
2021-12-06 | $21.75 | $21.75 | $21.73 | $21.73 | $20.46 | 387 |
2021-12-03 | $21.63 | $21.66 | $21.63 | $21.66 | $20.39 | 735 |
2021-12-02 | $21.68 | $21.68 | $21.64 | $21.64 | $20.37 | 237 |
2021-12-01 | $21.50 | $21.50 | $21.33 | $21.33 | $20.08 | 2,795 |
2021-11-30 | $21.39 | $21.39 | $21.28 | $21.29 | $20.04 | 484 |
2021-11-29 | $21.46 | $21.46 | $21.46 | $21.46 | $20.20 | 146 |
2021-11-26 | $21.30 | $21.30 | $21.30 | $21.30 | $20.05 | 72 |
2021-11-24 | $21.79 | $21.89 | $21.79 | $21.84 | $20.48 | 1,078 |
2021-11-23 | $21.74 | $21.84 | $21.74 | $21.80 | $20.44 | 2,164 |
2021-11-22 | $21.79 | $21.79 | $21.77 | $21.77 | $20.41 | 2,925 |
2021-11-19 | $21.91 | $21.91 | $21.89 | $21.90 | $20.53 | 3,446 |
2021-11-18 | $22.03 | $22.03 | $21.95 | $21.95 | $20.58 | 1,622 |
2021-11-17 | $22.20 | $22.21 | $22.20 | $22.21 | $20.82 | 393 |
2021-11-16 | $22.50 | $22.50 | $22.35 | $22.35 | $20.96 | 1,190 |
2021-11-15 | $22.67 | $22.67 | $22.59 | $22.62 | $21.21 | 3,033 |
2021-11-12 | $22.67 | $22.72 | $22.65 | $22.65 | $21.23 | 2,207 |
2021-11-11 | $22.65 | $22.67 | $22.62 | $22.67 | $21.25 | 1,227 |
2021-11-10 | $22.43 | $22.43 | $22.32 | $22.32 | $20.93 | 560 |
2021-11-09 | $22.35 | $22.46 | $22.35 | $22.41 | $21.01 | 3,822 |
2021-11-08 | $22.31 | $22.42 | $22.31 | $22.42 | $21.02 | 332 |
2021-11-05 | $22.00 | $22.12 | $22.00 | $22.06 | $20.68 | 2,293 |
2021-11-04 | $22.12 | $22.12 | $22.07 | $22.07 | $20.69 | 1,279 |
2021-11-03 | $22.01 | $22.26 | $22.01 | $22.26 | $20.87 | 2,665 |
2021-11-02 | $22.00 | $22.06 | $21.92 | $22.00 | $20.63 | 6,531 |
2021-11-01 | $22.24 | $22.45 | $22.24 | $22.39 | $21.00 | 2,686 |
2021-10-29 | $22.31 | $22.31 | $22.25 | $22.25 | $20.86 | 627 |
2021-10-28 | $22.42 | $22.46 | $22.42 | $22.46 | $21.05 | 880 |
2021-10-27 | $22.53 | $22.53 | $22.53 | $22.53 | $21.12 | 96 |
2021-10-26 | $22.90 | $22.92 | $22.84 | $22.84 | $21.29 | 1,880 |
2021-10-25 | $22.95 | $23.02 | $22.95 | $23.02 | $21.46 | 724 |
2021-10-22 | $22.90 | $22.90 | $22.83 | $22.83 | $21.29 | 459 |
2021-10-21 | $22.88 | $22.88 | $22.80 | $22.80 | $21.26 | 543 |
2021-10-20 | $23.17 | $23.17 | $23.10 | $23.10 | $21.54 | 641 |
2021-10-19 | $23.06 | $23.16 | $23.06 | $23.15 | $21.58 | 233 |
2021-10-18 | $23.19 | $23.19 | $23.19 | $23.19 | $21.62 | 128 |
2021-10-15 | $23.02 | $23.20 | $23.02 | $23.17 | $21.60 | 2,688 |
2021-10-14 | $23.11 | $23.14 | $23.11 | $23.14 | $21.58 | 777 |
2021-10-13 | $23.18 | $23.18 | $23.14 | $23.14 | $21.57 | 114 |
2021-10-12 | $22.86 | $22.86 | $22.86 | $22.86 | $21.32 | 3 |
2021-10-11 | $22.94 | $23.01 | $22.84 | $22.84 | $21.30 | 1,754 |
2021-10-08 | $22.94 | $22.94 | $22.89 | $22.89 | $21.34 | 724 |
2021-10-07 | $22.94 | $22.94 | $22.89 | $22.89 | $21.35 | 158 |
2021-10-06 | $22.67 | $22.77 | $22.67 | $22.77 | $21.24 | 393 |
2021-10-05 | $22.74 | $22.74 | $22.74 | $22.74 | $21.20 | 60 |
2021-10-04 | $22.62 | $22.66 | $22.62 | $22.66 | $21.13 | 292 |
2021-10-01 | $22.76 | $22.78 | $22.74 | $22.77 | $21.23 | 1,627 |
2021-09-30 | $22.74 | $22.74 | $22.66 | $22.66 | $21.13 | 311 |
2021-09-29 | $22.46 | $22.46 | $22.46 | $22.46 | $20.95 | 5 |
2021-09-28 | $22.44 | $22.44 | $22.44 | $22.44 | $20.93 | 20 |
2021-09-27 | $22.48 | $22.54 | $22.48 | $22.54 | $20.90 | 917 |
2021-09-24 | $22.52 | $22.55 | $22.50 | $22.52 | $20.88 | 2,074 |
2021-09-23 | $22.77 | $22.77 | $22.72 | $22.73 | $21.08 | 1,846 |
2021-09-22 | $22.63 | $22.64 | $22.63 | $22.64 | $21.00 | 351 |
2021-09-21 | $22.25 | $22.33 | $22.25 | $22.33 | $20.71 | 636 |
2021-09-20 | $22.30 | $22.30 | $22.25 | $22.25 | $20.63 | 1,355 |
2021-09-17 | $22.88 | $22.91 | $22.88 | $22.91 | $21.24 | 1,150 |
2021-09-16 | $23.04 | $23.18 | $22.95 | $23.12 | $21.44 | 1,952 |
2021-09-15 | $23.40 | $23.48 | $23.40 | $23.48 | $21.77 | 874 |
2021-09-14 | $23.61 | $23.61 | $23.45 | $23.45 | $21.75 | 341 |
2021-09-13 | $23.74 | $23.74 | $23.74 | $23.74 | $22.01 | 145 |
2021-09-10 | $23.47 | $23.47 | $23.47 | $23.47 | $21.77 | 28 |
2021-09-09 | $23.43 | $23.47 | $23.40 | $23.47 | $21.77 | 699 |
2021-09-08 | $23.40 | $23.40 | $23.35 | $23.35 | $21.66 | 707 |
2021-09-07 | $23.74 | $23.77 | $23.68 | $23.68 | $21.96 | 6,052 |
2021-09-03 | $23.88 | $23.94 | $23.88 | $23.91 | $22.18 | 819 |
2021-09-02 | $23.85 | $23.85 | $23.85 | $23.85 | $22.12 | 187 |
2021-09-01 | $23.93 | $23.93 | $23.93 | $23.93 | $22.20 | 163 |
2021-08-31 | $23.70 | $23.70 | $23.67 | $23.67 | $21.95 | 933 |
2021-08-30 | $23.54 | $23.55 | $23.52 | $23.52 | $21.81 | 1,056 |
2021-08-27 | $23.17 | $23.47 | $23.17 | $23.47 | $21.77 | 1,108 |
2021-08-26 | $23.20 | $23.21 | $23.15 | $23.15 | $21.36 | 1,000 |
2021-08-25 | $23.23 | $23.32 | $23.22 | $23.32 | $21.52 | 946 |
2021-08-24 | $23.07 | $23.16 | $23.07 | $23.14 | $21.36 | 4,448 |
2021-08-23 | $22.67 | $22.84 | $22.67 | $22.83 | $21.07 | 1,347 |
2021-08-20 | $22.49 | $22.81 | $22.49 | $22.81 | $21.05 | 1,388 |
2021-08-19 | $22.32 | $22.65 | $22.32 | $22.65 | $20.90 | 3,566 |
2021-08-18 | $22.95 | $22.95 | $22.95 | $22.95 | $21.18 | 121 |
2021-08-17 | $23.01 | $23.05 | $23.01 | $23.02 | $21.24 | 1,479 |
2021-08-16 | $22.99 | $23.16 | $22.99 | $23.16 | $21.38 | 1,464 |
2021-08-13 | $23.18 | $23.29 | $23.18 | $23.26 | $21.46 | 1,501 |
2021-08-12 | $23.06 | $23.26 | $23.06 | $23.20 | $21.41 | 910 |
2021-08-11 | $23.24 | $23.29 | $23.17 | $23.29 | $21.50 | 1,632 |
2021-08-10 | $23.07 | $23.07 | $23.03 | $23.03 | $21.25 | 370 |
2021-08-09 | $22.95 | $23.00 | $22.95 | $22.97 | $21.20 | 822 |
2021-08-06 | $22.99 | $22.99 | $22.91 | $22.95 | $21.17 | 2,793 |
2021-08-05 | $23.13 | $23.13 | $23.09 | $23.09 | $21.30 | 184 |
2021-08-04 | $23.05 | $23.18 | $23.05 | $23.13 | $21.35 | 2,402 |
2021-08-03 | $23.16 | $23.23 | $23.16 | $23.17 | $21.38 | 1,377 |
2021-08-02 | $23.21 | $23.21 | $23.10 | $23.11 | $21.33 | 1,734 |
2021-07-30 | $22.98 | $22.98 | $22.95 | $22.95 | $21.18 | 817 |
2021-07-29 | $23.02 | $23.13 | $23.02 | $23.08 | $21.30 | 3,020 |
2021-07-28 | $22.85 | $23.04 | $22.85 | $23.04 | $21.26 | 1,039 |
2021-07-27 | $22.85 | $22.93 | $22.80 | $22.93 | $21.05 | 2,943 |
2021-07-26 | $23.13 | $23.22 | $23.13 | $23.21 | $21.31 | 489 |
2021-07-23 | $23.25 | $23.25 | $23.21 | $23.21 | $21.32 | 404 |
2021-07-22 | $23.17 | $23.17 | $23.17 | $23.17 | $21.27 | 50 |
2021-07-21 | $23.07 | $23.10 | $23.07 | $23.07 | $21.19 | 391 |
2021-07-20 | $22.70 | $22.98 | $22.70 | $22.96 | $21.08 | 1,343 |
2021-07-19 | $22.82 | $22.86 | $22.82 | $22.86 | $20.99 | 1,707 |
2021-07-16 | $23.25 | $23.25 | $23.14 | $23.14 | $21.24 | 4,250 |
2021-07-15 | $23.19 | $23.19 | $23.19 | $23.19 | $21.30 | 154 |
2021-07-14 | $23.15 | $23.16 | $23.15 | $23.16 | $21.27 | 1,011 |
2021-07-13 | $23.06 | $23.06 | $23.06 | $23.06 | $21.17 | 64 |
2021-07-12 | $23.08 | $23.11 | $22.84 | $23.11 | $21.22 | 794 |
2021-07-09 | $23.11 | $23.25 | $23.11 | $23.25 | $21.35 | 2,154 |
2021-07-08 | $22.87 | $22.87 | $22.84 | $22.84 | $20.98 | 269 |
2021-07-07 | $23.19 | $23.20 | $23.04 | $23.15 | $21.26 | 2,160 |
2021-07-06 | $23.13 | $23.13 | $23.06 | $23.12 | $21.23 | 2,738 |
2021-07-02 | $23.20 | $23.23 | $23.20 | $23.23 | $21.33 | 1,552 |
2021-07-01 | $23.25 | $23.25 | $23.07 | $23.10 | $21.21 | 3,957 |
2021-06-30 | $23.10 | $23.11 | $23.08 | $23.11 | $21.22 | 2,046 |
2021-06-29 | $23.14 | $23.16 | $23.14 | $23.16 | $21.27 | 423 |
2021-06-28 | $23.22 | $23.26 | $23.22 | $23.26 | $21.36 | 1,262 |
2021-06-25 | $23.54 | $23.54 | $23.41 | $23.41 | $21.41 | 1,493 |
2021-06-24 | $23.30 | $23.30 | $23.30 | $23.30 | $21.31 | 161 |
2021-06-23 | $23.25 | $23.26 | $23.21 | $23.21 | $21.22 | 815 |
2021-06-22 | $23.03 | $23.25 | $23.03 | $23.24 | $21.25 | 2,961 |
2021-06-21 | $23.10 | $23.22 | $23.10 | $23.22 | $21.24 | 590 |
2021-06-18 | $23.13 | $23.13 | $22.87 | $22.97 | $21.01 | 4,226 |
2021-06-17 | $23.41 | $23.41 | $23.41 | $23.41 | $21.40 | 45 |
2021-06-16 | $23.63 | $23.76 | $23.47 | $23.47 | $21.46 | 10,475 |
2021-06-15 | $23.74 | $23.74 | $23.56 | $23.61 | $21.59 | 922 |
2021-06-14 | $23.98 | $23.98 | $23.94 | $23.94 | $21.89 | 683 |
2021-06-11 | $23.91 | $23.91 | $23.91 | $23.91 | $21.86 | 93 |
2021-06-10 | $23.81 | $24.02 | $23.81 | $23.94 | $21.89 | 1,397 |
2021-06-09 | $23.88 | $23.88 | $23.88 | $23.88 | $21.84 | 181 |
2021-06-08 | $23.80 | $23.87 | $23.80 | $23.85 | $21.81 | 1,148 |
2021-06-07 | $24.00 | $24.00 | $23.92 | $23.98 | $21.92 | 2,215 |
2021-06-04 | $23.94 | $24.02 | $23.94 | $23.98 | $21.93 | 2,854 |
2021-06-03 | $23.90 | $23.90 | $23.85 | $23.85 | $21.81 | 1,314 |
2021-06-02 | $23.99 | $24.04 | $23.99 | $24.00 | $21.95 | 5,551 |
2021-06-01 | $23.82 | $23.95 | $23.82 | $23.91 | $21.87 | 5,939 |
2021-05-28 | $23.57 | $23.60 | $23.57 | $23.58 | $21.57 | 966 |
2021-05-27 | $23.59 | $23.59 | $23.56 | $23.57 | $21.56 | 2,482 |
2021-05-26 | $23.49 | $23.49 | $23.49 | $23.49 | $21.48 | 48 |
2021-05-25 | $23.52 | $23.53 | $23.43 | $23.43 | $21.38 | 1,985 |
2021-05-24 | $23.47 | $23.47 | $23.47 | $23.47 | $21.41 | 23 |
2021-05-21 | $23.35 | $23.35 | $23.20 | $23.20 | $21.16 | 393 |
2021-05-20 | $23.35 | $23.45 | $23.35 | $23.44 | $21.38 | 1,061 |
2021-05-19 | $23.45 | $23.48 | $23.45 | $23.48 | $21.42 | 257 |
2021-05-18 | $23.54 | $23.54 | $23.54 | $23.54 | $21.47 | 54 |
2021-05-17 | $23.19 | $23.23 | $23.19 | $23.23 | $21.19 | 1,367 |
2021-05-14 | $23.37 | $23.44 | $23.37 | $23.44 | $21.38 | 286 |
2021-05-13 | $23.15 | $23.18 | $23.15 | $23.18 | $21.14 | 450 |
2021-05-12 | $23.29 | $23.29 | $23.01 | $23.01 | $20.99 | 1,279 |
2021-05-11 | $23.72 | $23.80 | $23.72 | $23.80 | $21.71 | 2,893 |
2021-05-10 | $23.99 | $23.99 | $23.87 | $23.87 | $21.78 | 2,945 |
2021-05-07 | $23.79 | $23.87 | $23.78 | $23.81 | $21.72 | 4,410 |
2021-05-06 | $23.39 | $23.46 | $23.38 | $23.44 | $21.38 | 2,727 |
2021-05-05 | $23.12 | $23.12 | $23.12 | $23.12 | $21.09 | 44 |
2021-05-04 | $22.75 | $22.84 | $22.72 | $22.84 | $20.84 | 3,238 |
2021-05-03 | $23.06 | $23.06 | $23.03 | $23.03 | $21.01 | 613 |
2021-04-30 | $23.03 | $23.03 | $22.91 | $22.97 | $20.95 | 3,210 |
2021-04-29 | $23.34 | $23.51 | $23.34 | $23.50 | $21.44 | 5,902 |
2021-04-28 | $23.11 | $23.35 | $23.11 | $23.35 | $21.30 | 1,540 |
2021-04-27 | $23.30 | $23.30 | $23.20 | $23.20 | $21.10 | 328 |
2021-04-26 | $23.34 | $23.34 | $23.31 | $23.31 | $21.20 | 726 |
2021-04-23 | $23.22 | $23.22 | $23.21 | $23.22 | $21.11 | 1,480 |
2021-04-22 | $23.11 | $23.13 | $22.98 | $23.02 | $20.93 | 2,084 |
2021-04-21 | $23.09 | $23.20 | $23.08 | $23.20 | $21.10 | 2,819 |
2021-04-20 | $23.10 | $23.10 | $23.09 | $23.09 | $20.99 | 143 |
2021-04-19 | $23.18 | $23.21 | $23.18 | $23.18 | $21.07 | 2,797 |
2021-04-16 | $23.23 | $23.37 | $23.20 | $23.24 | $21.13 | 13,797 |
2021-04-15 | $23.07 | $23.11 | $23.07 | $23.11 | $21.01 | 3,076 |
2021-04-14 | $22.92 | $22.94 | $22.83 | $22.83 | $20.76 | 1,600 |
2021-04-13 | $22.68 | $22.74 | $22.68 | $22.74 | $20.68 | 326 |
2021-04-12 | $22.56 | $22.58 | $22.56 | $22.58 | $20.53 | 852 |
2021-04-09 | $22.82 | $22.82 | $22.82 | $22.82 | $20.74 | 62 |
2021-04-08 | $22.90 | $22.97 | $22.90 | $22.94 | $20.85 | 1,131 |
2021-04-07 | $22.72 | $22.73 | $22.72 | $22.73 | $20.66 | 752 |
2021-04-06 | $22.71 | $22.76 | $22.71 | $22.76 | $20.70 | 933 |
2021-04-05 | $22.67 | $22.71 | $22.65 | $22.71 | $20.65 | 2,230 |
2021-04-01 | $22.65 | $22.65 | $22.61 | $22.61 | $20.56 | 212 |
2021-03-31 | $22.46 | $22.59 | $22.38 | $22.57 | $20.53 | 5,281 |
2021-03-30 | $22.39 | $22.44 | $22.39 | $22.41 | $20.37 | 1,241 |
2021-03-29 | $22.50 | $22.50 | $22.46 | $22.48 | $20.44 | 1,032 |
2021-03-26 | $22.08 | $22.43 | $22.08 | $22.43 | $20.30 | 1,755 |
2021-03-25 | $22.15 | $22.21 | $22.13 | $22.17 | $20.06 | 639 |
2021-03-24 | $22.01 | $22.10 | $21.94 | $21.94 | $19.86 | 1,157 |
2021-03-23 | $22.40 | $22.40 | $22.24 | $22.24 | $20.13 | 794 |
2021-03-22 | $22.66 | $22.69 | $22.65 | $22.65 | $20.50 | 3,184 |
2021-03-19 | $22.67 | $22.91 | $22.67 | $22.89 | $20.72 | 823 |
2021-03-18 | $22.86 | $22.86 | $22.67 | $22.67 | $20.52 | 1,460 |
2021-03-17 | $22.78 | $23.12 | $22.78 | $23.08 | $20.89 | 2,400 |
2021-03-16 | $23.03 | $23.05 | $22.96 | $23.04 | $20.86 | 840 |
2021-03-15 | $22.98 | $22.98 | $22.87 | $22.97 | $20.80 | 3,961 |
2021-03-12 | $22.52 | $22.76 | $22.52 | $22.72 | $20.56 | 1,035 |
2021-03-11 | $22.92 | $22.92 | $22.92 | $22.92 | $20.75 | 230 |
2021-03-10 | $22.47 | $22.49 | $22.41 | $22.45 | $20.32 | 726 |
2021-03-09 | $22.48 | $22.58 | $22.44 | $22.44 | $20.31 | 989 |
2021-03-08 | $22.26 | $22.30 | $22.21 | $22.21 | $20.10 | 1,898 |
2021-03-05 | $22.21 | $22.49 | $22.21 | $22.49 | $20.36 | 1,102 |
2021-03-04 | $22.52 | $22.52 | $22.31 | $22.31 | $20.19 | 1,497 |
2021-03-03 | $22.60 | $22.67 | $22.59 | $22.67 | $20.52 | 2,369 |
2021-03-02 | $22.48 | $22.48 | $22.48 | $22.48 | $20.35 | 280 |
2021-03-01 | $22.39 | $22.60 | $22.39 | $22.51 | $20.37 | 4,285 |
2021-02-26 | $22.19 | $22.20 | $22.12 | $22.18 | $20.08 | 1,104 |
2021-02-25 | $22.60 | $22.69 | $22.34 | $22.34 | $20.23 | 2,337 |
2021-02-24 | $22.44 | $22.62 | $22.27 | $22.62 | $20.48 | 1,935 |
2021-02-23 | $22.78 | $22.94 | $22.78 | $22.90 | $20.66 | 2,142 |
2021-02-22 | $22.69 | $22.78 | $22.64 | $22.64 | $20.42 | 2,823 |
2021-02-19 | $22.76 | $22.77 | $22.67 | $22.67 | $20.46 | 829 |
2021-02-18 | $22.36 | $22.43 | $22.36 | $22.43 | $20.24 | 159 |
2021-02-17 | $22.39 | $22.46 | $22.36 | $22.46 | $20.26 | 1,640 |
2021-02-16 | $22.51 | $22.51 | $22.40 | $22.40 | $20.21 | 938 |
2021-02-12 | $22.33 | $22.38 | $22.28 | $22.34 | $20.16 | 4,786 |
2021-02-11 | $22.28 | $22.35 | $22.28 | $22.33 | $20.14 | 1,821 |
2021-02-10 | $22.12 | $22.15 | $22.12 | $22.12 | $19.95 | 2,850 |
2021-02-09 | $22.04 | $22.12 | $22.04 | $22.12 | $19.96 | 3,443 |
2021-02-08 | $22.10 | $22.16 | $22.02 | $22.15 | $19.99 | 2,863 |
2021-02-05 | $21.98 | $22.09 | $21.98 | $22.07 | $19.91 | 4,797 |
2021-02-04 | $21.79 | $21.86 | $21.65 | $21.86 | $19.72 | 7,842 |
2021-02-03 | $21.95 | $21.95 | $21.90 | $21.90 | $19.76 | 296 |
2021-02-02 | $21.89 | $21.91 | $21.86 | $21.87 | $19.73 | 2,369 |
2021-02-01 | $21.53 | $21.76 | $21.42 | $21.65 | $19.53 | 6,516 |
2021-01-29 | $21.81 | $21.81 | $21.31 | $21.31 | $19.23 | 1,119 |
2021-01-28 | $21.84 | $21.99 | $21.84 | $21.93 | $19.79 | 1,702 |
2021-01-27 | $21.95 | $21.96 | $21.87 | $21.87 | $19.73 | 8,570 |
2021-01-26 | $22.46 | $22.46 | $22.44 | $22.44 | $20.16 | 181 |
2021-01-25 | $22.49 | $22.49 | $22.44 | $22.49 | $20.20 | 21,282 |
2021-01-22 | $22.47 | $22.47 | $22.43 | $22.43 | $20.15 | 556 |
2021-01-21 | $22.88 | $22.88 | $22.70 | $22.80 | $20.49 | 3,204 |
2021-01-20 | $22.81 | $22.85 | $22.74 | $22.83 | $20.51 | 3,498 |
2021-01-19 | $22.77 | $22.82 | $22.66 | $22.66 | $20.36 | 2,071 |
2021-01-15 | $22.51 | $22.51 | $22.42 | $22.44 | $20.16 | 725 |
2021-01-14 | $22.87 | $22.87 | $22.75 | $22.82 | $20.50 | 2,152 |
2021-01-13 | $22.71 | $22.78 | $22.71 | $22.75 | $20.44 | 1,513 |
2021-01-12 | $22.47 | $22.60 | $22.47 | $22.60 | $20.31 | 22,781 |
2021-01-11 | $22.33 | $22.38 | $22.31 | $22.33 | $20.06 | 2,442 |
2021-01-08 | $22.52 | $22.63 | $22.49 | $22.59 | $20.29 | 2,545 |
2021-01-07 | $22.23 | $22.23 | $22.20 | $22.21 | $19.96 | 732 |
2021-01-06 | $21.94 | $22.08 | $21.94 | $22.03 | $19.79 | 20,751 |
2021-01-05 | $21.85 | $21.99 | $21.85 | $21.96 | $19.73 | 4,892 |
2021-01-04 | $21.99 | $21.99 | $21.70 | $21.73 | $19.52 | 2,676 |
2020-12-31 | $21.84 | $21.84 | $21.67 | $21.67 | $19.47 | 356 |
2020-12-30 | $21.74 | $21.74 | $21.74 | $21.74 | $19.53 | 442 |
2020-12-29 | $21.78 | $21.78 | $21.67 | $21.71 | $19.45 | 414 |
2020-12-28 | $21.71 | $21.71 | $21.63 | $21.68 | $19.42 | 3,720 |
2020-12-24 | $21.33 | $21.36 | $21.33 | $21.36 | $19.14 | 334 |
2020-12-23 | $21.23 | $21.24 | $21.21 | $21.21 | $19.01 | 3,709 |
2020-12-22 | $21.00 | $21.00 | $20.86 | $20.90 | $18.72 | 2,491 |
2020-12-21 | $21.03 | $21.24 | $21.02 | $21.14 | $18.94 | 1,253 |
2020-12-18 | $21.48 | $21.48 | $21.48 | $21.48 | $19.25 | 168 |
2020-12-17 | $21.34 | $21.38 | $21.34 | $21.38 | $19.16 | 3,200 |
2020-12-16 | $21.28 | $21.33 | $21.28 | $21.33 | $19.12 | 974 |
2020-12-15 | $21.17 | $21.23 | $21.17 | $21.23 | $19.02 | 342 |
2020-12-14 | $21.15 | $21.22 | $20.99 | $20.99 | $18.81 | 10,447 |
2020-12-11 | $21.01 | $21.01 | $20.92 | $20.96 | $18.78 | 1,124 |
2020-12-10 | $21.01 | $21.04 | $21.01 | $21.04 | $18.85 | 364 |
2020-12-09 | $21.00 | $21.00 | $20.70 | $20.76 | $18.60 | 1,114 |
2020-12-08 | $20.86 | $20.92 | $20.83 | $20.88 | $18.71 | 2,129 |
2020-12-07 | $20.70 | $20.72 | $20.70 | $20.72 | $18.56 | 585 |
2020-12-04 | $20.52 | $20.55 | $20.52 | $20.55 | $18.41 | 339 |
2020-12-03 | $20.26 | $20.42 | $20.26 | $20.37 | $18.25 | 1,430 |
2020-12-02 | $20.27 | $20.31 | $20.26 | $20.26 | $18.15 | 1,771 |
2020-12-01 | $20.09 | $20.10 | $20.09 | $20.10 | $18.01 | 134 |
2020-11-30 | $19.88 | $19.88 | $19.71 | $19.71 | $17.64 | 1,887 |
2020-11-27 | $20.18 | $20.18 | $20.15 | $20.16 | $18.04 | 1,378 |
2020-11-25 | $20.02 | $20.03 | $20.02 | $20.03 | $17.92 | 304 |
2020-11-24 | $19.84 | $19.93 | $19.76 | $19.93 | $17.83 | 8,231 |
2020-11-23 | $19.65 | $19.65 | $19.60 | $19.60 | $17.53 | 2,124 |
2020-11-20 | $19.56 | $19.56 | $19.52 | $19.52 | $17.46 | 416 |
2020-11-19 | $19.46 | $19.46 | $19.46 | $19.46 | $17.41 | 323 |
2020-11-18 | $19.54 | $19.54 | $19.45 | $19.45 | $17.40 | 326 |
2020-11-17 | $19.32 | $19.45 | $19.26 | $19.40 | $17.36 | 3,102 |
2020-11-16 | $19.33 | $19.33 | $19.27 | $19.28 | $17.25 | 861 |
2020-11-13 | $18.93 | $19.03 | $18.91 | $18.99 | $16.99 | 3,221 |
2020-11-12 | $18.94 | $18.96 | $18.81 | $18.81 | $16.82 | 655 |
2020-11-11 | $19.19 | $19.19 | $19.12 | $19.12 | $17.11 | 448 |
2020-11-10 | $19.05 | $19.06 | $19.05 | $19.06 | $17.05 | 434 |
2020-11-09 | $19.27 | $19.27 | $18.86 | $18.86 | $16.88 | 3,446 |
2020-11-06 | $18.53 | $18.58 | $18.53 | $18.58 | $16.62 | 559 |
2020-11-05 | $18.38 | $18.48 | $18.38 | $18.48 | $16.53 | 1,685 |
2020-11-04 | $18.18 | $18.18 | $18.18 | $18.18 | $16.27 | 100 |
2020-11-03 | $17.86 | $17.93 | $17.83 | $17.88 | $16.00 | 4,713 |
2020-11-02 | $17.58 | $17.60 | $17.53 | $17.60 | $15.75 | 142,658 |
2020-10-30 | $17.50 | $17.50 | $17.46 | $17.46 | $15.56 | 235 |
2020-10-29 | $17.55 | $17.55 | $17.55 | $17.55 | $15.64 | 15 |
2020-10-28 | $17.50 | $17.50 | $17.50 | $17.50 | $15.60 | 317 |
2020-10-27 | $17.99 | $17.99 | $17.99 | $17.99 | $16.04 | 308 |
2020-10-26 | $18.08 | $18.08 | $18.08 | $18.08 | $16.11 | 61 |
2020-10-23 | $18.29 | $18.29 | $18.29 | $18.29 | $16.31 | 41 |
2020-10-22 | $18.14 | $18.14 | $18.14 | $18.14 | $16.17 | 2 |
2020-10-21 | $18.08 | $18.08 | $18.05 | $18.05 | $16.09 | 252 |
2020-10-20 | $17.91 | $17.99 | $17.91 | $17.95 | $16.00 | 658 |
2020-10-19 | $17.88 | $17.88 | $17.86 | $17.86 | $15.92 | 628 |
2020-10-16 | $17.85 | $17.85 | $17.85 | $17.85 | $15.91 | 11 |
2020-10-15 | $17.76 | $17.81 | $17.73 | $17.81 | $15.87 | 1,375 |
2020-10-14 | $17.91 | $17.91 | $17.84 | $17.84 | $15.90 | 1,344 |
2020-10-13 | $17.75 | $17.78 | $17.72 | $17.78 | $15.85 | 847 |
2020-10-12 | $17.89 | $17.89 | $17.89 | $17.89 | $15.94 | 126 |
2020-10-09 | $17.86 | $17.86 | $17.86 | $17.86 | $15.92 | 9 |
2020-10-08 | $17.72 | $17.72 | $17.72 | $17.72 | $15.80 | 115 |
2020-10-07 | $17.63 | $17.63 | $17.58 | $17.63 | $15.71 | 567 |
2020-10-06 | $17.52 | $17.66 | $17.52 | $17.53 | $15.63 | 775 |
2020-10-05 | $17.55 | $17.55 | $17.55 | $17.55 | $15.65 | 91 |
2020-10-02 | $17.50 | $17.50 | $17.47 | $17.47 | $15.58 | 195 |
2020-10-01 | $17.54 | $17.63 | $17.54 | $17.63 | $15.71 | 2,527 |
2020-09-30 | $17.59 | $17.60 | $17.59 | $17.60 | $15.61 | 306 |
2020-09-29 | $17.41 | $17.46 | $17.41 | $17.46 | $15.49 | 206 |
2020-09-28 | $17.46 | $17.51 | $17.46 | $17.51 | $15.53 | 380 |
2020-09-25 | $17.17 | $17.30 | $17.17 | $17.30 | $15.34 | 202 |
2020-09-24 | $17.02 | $17.33 | $17.02 | $17.33 | $15.37 | 5,255 |
2020-09-23 | $17.64 | $17.64 | $17.38 | $17.38 | $15.41 | 3,283 |
2020-09-22 | $17.62 | $17.71 | $17.62 | $17.71 | $15.70 | 673 |
2020-09-21 | $17.70 | $17.86 | $17.50 | $17.84 | $15.82 | 6,485 |
2020-09-18 | $18.05 | $18.05 | $18.02 | $18.02 | $15.98 | 2,026 |
2020-09-17 | $18.05 | $18.14 | $18.04 | $18.13 | $16.08 | 1,758 |
2020-09-16 | $18.08 | $18.15 | $18.05 | $18.05 | $16.01 | 1,363 |
2020-09-15 | $18.16 | $18.16 | $18.10 | $18.10 | $16.05 | 2,591 |
2020-09-14 | $17.97 | $17.98 | $17.97 | $17.98 | $15.95 | 106 |
2020-09-11 | $17.80 | $17.80 | $17.80 | $17.80 | $15.79 | 181 |
2020-09-10 | $17.82 | $17.82 | $17.69 | $17.69 | $15.69 | 416 |
2020-09-09 | $17.93 | $17.97 | $17.93 | $17.97 | $15.94 | 134 |
2020-09-08 | $17.80 | $17.80 | $17.79 | $17.79 | $15.78 | 997 |
2020-09-04 | $17.99 | $17.99 | $17.99 | $17.99 | $15.96 | 36 |
2020-09-03 | $17.76 | $17.90 | $17.76 | $17.90 | $15.87 | 854 |
2020-09-02 | $18.01 | $18.12 | $18.01 | $18.12 | $16.07 | 341 |
2020-09-01 | $18.10 | $18.17 | $18.10 | $18.17 | $16.12 | 228 |
2020-08-31 | $18.17 | $18.17 | $18.17 | $18.17 | $16.03 | 53 |
2020-08-28 | $18.47 | $18.47 | $18.47 | $18.47 | $16.30 | 4 |
2020-08-27 | $18.24 | $18.28 | $18.24 | $18.28 | $16.14 | 557 |
2020-08-26 | $18.49 | $18.52 | $18.49 | $18.52 | $16.35 | 789 |
2020-08-25 | $18.52 | $18.56 | $18.52 | $18.56 | $16.38 | 242 |
2020-08-24 | $18.46 | $18.46 | $18.46 | $18.46 | $16.30 | 45 |
2020-08-21 | $18.32 | $18.32 | $18.32 | $18.32 | $16.17 | 53 |
2020-08-20 | $18.40 | $18.40 | $18.40 | $18.40 | $16.24 | 96 |
2020-08-19 | $18.59 | $18.59 | $18.51 | $18.51 | $16.34 | 315 |
2020-08-18 | $18.59 | $18.64 | $18.48 | $18.62 | $16.43 | 6,439 |
2020-08-17 | $18.66 | $18.74 | $18.66 | $18.72 | $16.52 | 3,183 |
2020-08-14 | $18.56 | $18.56 | $18.56 | $18.56 | $16.38 | 8 |
2020-08-13 | $18.58 | $18.58 | $18.55 | $18.55 | $16.37 | 165 |
2020-08-12 | $18.61 | $18.61 | $18.61 | $18.61 | $16.43 | 56 |
2020-08-11 | $18.42 | $18.42 | $18.42 | $18.42 | $16.26 | 207 |
2020-08-10 | $18.36 | $18.36 | $18.36 | $18.36 | $16.21 | 89 |
2020-08-07 | $18.23 | $18.23 | $18.22 | $18.22 | $16.09 | 602 |
2020-08-06 | $18.41 | $18.41 | $18.41 | $18.41 | $16.25 | 216 |
2020-08-05 | $18.51 | $18.56 | $18.41 | $18.41 | $16.25 | 32,346 |
2020-08-04 | $18.44 | $18.44 | $18.44 | $18.44 | $16.27 | 7 |
2020-08-03 | $18.36 | $18.36 | $18.33 | $18.33 | $16.18 | 359 |
2020-07-31 | $18.40 | $18.40 | $18.40 | $18.40 | $16.16 | 2 |
2020-07-30 | $18.57 | $18.57 | $18.57 | $18.57 | $16.31 | 261 |
2020-07-29 | $18.69 | $18.76 | $18.69 | $18.76 | $16.48 | 1,030 |
2020-07-28 | $18.64 | $18.64 | $18.50 | $18.55 | $16.29 | 1,822 |
2020-07-27 | $18.76 | $18.93 | $18.76 | $18.93 | $16.63 | 811 |
2020-07-24 | $18.66 | $18.74 | $18.66 | $18.74 | $16.46 | 2,310 |
2020-07-23 | $18.85 | $18.85 | $18.74 | $18.74 | $16.46 | 1,315 |
2020-07-22 | $18.92 | $18.92 | $18.88 | $18.88 | $16.58 | 834 |
2020-07-21 | $18.94 | $18.94 | $18.88 | $18.88 | $16.58 | 901 |
2020-07-20 | $18.77 | $18.86 | $18.77 | $18.86 | $16.56 | 180 |
2020-07-17 | $18.69 | $18.70 | $18.67 | $18.67 | $16.40 | 2,004 |
2020-07-16 | $18.63 | $18.63 | $18.62 | $18.63 | $16.36 | 1,023 |
2020-07-15 | $18.76 | $18.76 | $18.67 | $18.72 | $16.44 | 2,332 |
2020-07-14 | $18.77 | $18.77 | $18.77 | $18.77 | $16.48 | 2 |
2020-07-13 | $18.77 | $18.77 | $18.66 | $18.66 | $16.39 | 424 |
2020-07-10 | $18.62 | $18.62 | $18.50 | $18.59 | $16.33 | 1,700 |
2020-07-09 | $18.69 | $18.69 | $18.69 | $18.69 | $16.42 | 200 |
2020-07-08 | $18.79 | $18.87 | $18.79 | $18.87 | $16.57 | 1,739 |
2020-07-07 | $18.87 | $18.87 | $18.75 | $18.75 | $16.46 | 700 |
2020-07-06 | $18.84 | $19.04 | $18.84 | $19.03 | $16.72 | 3,135 |
2020-07-02 | $18.43 | $18.43 | $18.43 | $18.43 | $16.18 | 100 |
2020-07-01 | $18.08 | $18.12 | $18.08 | $18.12 | $15.91 | 648 |
2020-06-30 | $17.96 | $18.01 | $17.96 | $18.01 | $15.74 | 1,294 |
2020-06-29 | $18.18 | $18.18 | $18.18 | $18.18 | $15.89 | 158 |
2020-06-26 | $18.08 | $18.13 | $18.06 | $18.06 | $15.79 | 1,211 |
2020-06-25 | $18.13 | $18.24 | $18.13 | $18.24 | $15.94 | 1,008 |
2020-06-24 | $18.15 | $18.15 | $18.15 | $18.15 | $15.86 | 306 |
2020-06-23 | $18.41 | $18.41 | $18.36 | $18.39 | $16.08 | 1,027 |
2020-06-22 | $18.35 | $18.42 | $18.35 | $18.35 | $16.04 | 1,342 |
2020-06-19 | $18.39 | $18.45 | $18.21 | $18.21 | $15.92 | 837 |
2020-06-18 | $18.29 | $18.29 | $18.27 | $18.27 | $15.97 | 728 |
2020-06-17 | $18.30 | $18.30 | $18.23 | $18.23 | $15.93 | 1,692 |
2020-06-16 | $18.16 | $18.29 | $18.13 | $18.13 | $15.84 | 524 |
2020-06-15 | $18.10 | $18.10 | $18.07 | $18.08 | $15.80 | 502 |
2020-06-12 | $18.12 | $18.24 | $17.96 | $18.18 | $15.89 | 3,120 |
2020-06-11 | $17.77 | $17.77 | $17.77 | $17.77 | $15.53 | 354 |
2020-06-10 | $18.58 | $18.72 | $18.58 | $18.72 | $16.37 | 1,654 |
2020-06-09 | $18.70 | $18.70 | $18.70 | $18.70 | $16.34 | 252 |
2020-06-08 | $18.65 | $18.81 | $18.65 | $18.81 | $16.44 | 162,576 |
2020-06-05 | $18.60 | $18.60 | $18.49 | $18.49 | $16.16 | 568 |
2020-06-04 | $18.23 | $18.23 | $18.13 | $18.13 | $15.85 | 101 |
2020-06-03 | $18.13 | $18.41 | $18.13 | $18.41 | $16.10 | 422 |
2020-06-02 | $17.48 | $17.48 | $17.48 | $17.48 | $15.28 | 20 |
2020-06-01 | $17.48 | $17.48 | $17.48 | $17.48 | $15.28 | 213 |
2020-05-29 | $17.17 | $17.17 | $17.17 | $17.17 | $14.99 | 37 |
2020-05-28 | $17.04 | $17.04 | $17.04 | $17.04 | $14.88 | 136 |
2020-05-27 | $17.11 | $17.11 | $17.11 | $17.11 | $14.94 | 2 |
2020-05-26 | $17.14 | $17.14 | $17.00 | $17.00 | $14.85 | 2,163 |
2020-05-22 | $16.73 | $16.73 | $16.69 | $16.69 | $14.57 | 773 |
2020-05-21 | $17.03 | $17.03 | $17.03 | $17.03 | $14.87 | 4 |
2020-05-20 | $17.08 | $17.08 | $16.96 | $17.00 | $14.85 | 1,147 |
2020-05-19 | $16.89 | $16.89 | $16.89 | $16.89 | $14.75 | 11 |
2020-05-18 | $16.90 | $17.01 | $16.90 | $17.01 | $14.85 | 563 |
2020-05-15 | $16.36 | $16.36 | $16.36 | $16.36 | $14.29 | 125 |
2020-05-14 | $16.56 | $16.56 | $16.56 | $16.56 | $14.46 | 2 |
2020-05-13 | $16.52 | $16.52 | $16.52 | $16.52 | $14.42 | 113 |
2020-05-12 | $16.67 | $16.82 | $16.61 | $16.61 | $14.50 | 2,398 |
2020-05-11 | $16.67 | $16.70 | $16.67 | $16.70 | $14.59 | 664 |
2020-05-08 | $16.85 | $16.85 | $16.82 | $16.82 | $14.69 | 598 |
2020-05-07 | $16.61 | $16.61 | $16.54 | $16.54 | $14.44 | 900 |
2020-05-06 | $16.59 | $16.59 | $16.59 | $16.59 | $14.48 | 48 |
2020-05-05 | $16.59 | $16.59 | $16.59 | $16.59 | $14.48 | 1,023 |
2020-05-04 | $16.41 | $16.49 | $16.41 | $16.49 | $14.40 | 521 |
2020-05-01 | $16.24 | $16.26 | $16.24 | $16.26 | $14.20 | 418 |
2020-04-30 | $17.04 | $17.04 | $16.80 | $16.80 | $14.66 | 653 |
2020-04-29 | $17.00 | $17.13 | $17.00 | $17.13 | $14.94 | 443 |
2020-04-28 | $16.58 | $16.58 | $16.58 | $16.58 | $14.46 | 165 |
2020-04-27 | $16.45 | $16.58 | $16.45 | $16.58 | $14.46 | 1,028 |
2020-04-24 | $16.24 | $16.24 | $16.24 | $16.24 | $14.17 | 43 |
2020-04-23 | $16.23 | $16.23 | $16.23 | $16.23 | $14.16 | 15 |
2020-04-22 | $16.26 | $16.26 | $16.20 | $16.23 | $14.16 | 7,669 |
2020-04-21 | $15.93 | $15.94 | $15.78 | $15.92 | $13.89 | 2,959 |
2020-04-20 | $16.50 | $16.50 | $16.29 | $16.33 | $14.24 | 1,684 |
2020-04-17 | $16.18 | $16.18 | $16.18 | $16.18 | $14.11 | 166 |
2020-04-16 | $16.20 | $16.28 | $16.10 | $16.18 | $14.11 | 989 |
2020-04-15 | $16.70 | $16.70 | $16.70 | $16.70 | $14.57 | 360 |
2020-04-14 | $16.76 | $16.76 | $16.62 | $16.70 | $14.57 | 2,935 |
2020-04-13 | $16.40 | $16.47 | $16.36 | $16.47 | $14.37 | 922 |
2020-04-09 | $16.48 | $16.49 | $16.48 | $16.49 | $14.39 | 159 |
2020-04-08 | $16.32 | $16.41 | $16.32 | $16.41 | $14.32 | 801 |
2020-04-07 | $16.27 | $16.30 | $16.13 | $16.22 | $14.15 | 7,613 |
2020-04-06 | $16.01 | $16.12 | $16.01 | $16.12 | $14.06 | 125 |
2020-04-03 | $15.55 | $15.62 | $15.42 | $15.42 | $13.45 | 757 |
2020-04-02 | $15.60 | $15.60 | $15.55 | $15.55 | $13.57 | 621 |
2020-04-01 | $15.04 | $15.04 | $15.04 | $15.04 | $13.12 | 10 |
2020-03-31 | $15.69 | $15.69 | $15.54 | $15.54 | $13.49 | 276 |
2020-03-30 | $15.29 | $15.44 | $15.29 | $15.44 | $13.40 | 122 |
2020-03-27 | $15.30 | $15.30 | $15.20 | $15.26 | $13.24 | 3,532 |
2020-03-26 | $15.97 | $16.09 | $15.91 | $16.09 | $13.96 | 3,566 |
2020-03-25 | $15.46 | $15.54 | $15.46 | $15.46 | $13.42 | 307 |
2020-03-24 | $14.82 | $14.82 | $14.82 | $14.82 | $12.86 | 66 |
2020-03-23 | $14.04 | $14.04 | $13.90 | $13.97 | $12.12 | 1,543 |
2020-03-20 | $14.65 | $14.68 | $14.28 | $14.28 | $12.39 | 1,089 |
2020-03-19 | $13.82 | $14.16 | $13.82 | $14.10 | $12.24 | 287 |
2020-03-18 | $14.49 | $14.49 | $13.76 | $14.08 | $12.22 | 2,776 |
2020-03-17 | $14.95 | $15.35 | $14.95 | $15.35 | $13.32 | 1,152 |
2020-03-16 | $15.00 | $15.18 | $14.71 | $14.73 | $12.78 | 1,837 |
2020-03-13 | $16.47 | $16.59 | $16.30 | $16.59 | $14.40 | 15,094 |
2020-03-12 | $16.36 | $16.36 | $15.85 | $15.85 | $13.75 | 1,696 |
2020-03-11 | $17.65 | $17.65 | $17.65 | $17.65 | $15.32 | 149 |
2020-03-10 | $17.99 | $18.40 | $17.95 | $18.40 | $15.97 | 1,598 |
2020-03-09 | $18.02 | $18.02 | $17.75 | $17.75 | $15.41 | 11,236 |
2020-03-06 | $19.21 | $19.21 | $19.21 | $19.21 | $16.67 | 132 |
2020-03-05 | $19.78 | $19.78 | $19.54 | $19.54 | $16.96 | 3,456 |
2020-03-04 | $20.00 | $20.06 | $19.95 | $19.95 | $17.31 | 1,472 |
2020-03-03 | $19.60 | $20.00 | $19.60 | $19.80 | $17.19 | 698 |
2020-03-02 | $19.35 | $19.72 | $19.27 | $19.72 | $17.11 | 2,546 |
2020-02-28 | $19.17 | $19.57 | $19.01 | $19.57 | $16.90 | 9,828 |
2020-02-27 | $19.99 | $19.99 | $19.68 | $19.68 | $17.00 | 2,610 |
2020-02-26 | $20.50 | $20.50 | $20.28 | $20.28 | $17.51 | 1,655 |
2020-02-25 | $20.40 | $20.40 | $20.12 | $20.12 | $17.37 | 1,672 |
2020-02-24 | $20.41 | $20.42 | $20.34 | $20.38 | $17.60 | 4,125 |
2020-02-21 | $21.13 | $21.13 | $21.07 | $21.07 | $18.19 | 1,070 |
2020-02-20 | $21.20 | $21.27 | $20.93 | $21.00 | $18.14 | 9,673 |
2020-02-19 | $21.31 | $21.34 | $21.29 | $21.31 | $18.40 | 3,204 |
2020-02-18 | $21.29 | $21.32 | $21.27 | $21.29 | $18.39 | 1,510 |
2020-02-14 | $21.41 | $21.41 | $21.41 | $21.41 | $18.48 | 82 |
2020-02-13 | $21.42 | $21.42 | $21.37 | $21.37 | $18.46 | 613 |
2020-02-12 | $21.55 | $21.60 | $21.50 | $21.60 | $18.65 | 1,396 |
2020-02-11 | $21.45 | $21.45 | $21.41 | $21.41 | $18.49 | 618 |
2020-02-10 | $21.17 | $21.23 | $21.17 | $21.23 | $18.33 | 2,541 |
2020-02-07 | $21.11 | $21.11 | $21.11 | $21.11 | $18.23 | 156 |
2020-02-06 | $21.69 | $21.69 | $21.50 | $21.50 | $18.56 | 317 |
2020-02-05 | $21.57 | $21.59 | $21.55 | $21.59 | $18.64 | 838 |
2020-02-04 | $21.37 | $21.53 | $21.37 | $21.41 | $18.49 | 1,865 |
2020-02-03 | $20.99 | $20.99 | $20.99 | $20.99 | $18.13 | 170 |
2020-01-31 | $21.05 | $21.08 | $20.90 | $20.94 | $17.98 | 3,094 |
2020-01-30 | $21.28 | $21.46 | $21.24 | $21.46 | $18.43 | 602 |
2020-01-29 | $21.70 | $21.70 | $21.70 | $21.70 | $18.64 | 91 |
2020-01-28 | $21.66 | $21.66 | $21.66 | $21.66 | $18.60 | 7 |
2020-01-27 | $21.48 | $21.56 | $21.35 | $21.51 | $18.47 | 7,082 |
2020-01-24 | $22.23 | $22.23 | $22.23 | $22.23 | $19.09 | 105 |
2020-01-23 | $22.39 | $22.45 | $22.24 | $22.42 | $19.26 | 4,082 |
2020-01-22 | $22.62 | $22.62 | $22.62 | $22.62 | $19.42 | 116 |
2020-01-21 | $22.51 | $22.63 | $22.51 | $22.54 | $19.36 | 1,777 |
2020-01-17 | $23.00 | $23.07 | $23.00 | $23.06 | $19.80 | 1,965 |
2020-01-16 | $22.95 | $22.95 | $22.92 | $22.92 | $19.68 | 240 |
2020-01-15 | $22.94 | $22.94 | $22.80 | $22.85 | $19.63 | 2,747 |
2020-01-14 | $22.97 | $22.97 | $22.97 | $22.97 | $19.73 | 11 |
2020-01-13 | $22.95 | $23.05 | $22.95 | $23.05 | $19.80 | 1,002 |
2020-01-10 | $22.74 | $22.74 | $22.74 | $22.74 | $19.53 | 29 |
2020-01-09 | $22.67 | $22.70 | $22.66 | $22.66 | $19.46 | 1,203 |
2020-01-08 | $22.51 | $22.62 | $22.51 | $22.58 | $19.39 | 282 |
2020-01-07 | $22.50 | $22.50 | $22.50 | $22.50 | $19.32 | 312 |
2020-01-06 | $22.58 | $22.64 | $22.44 | $22.59 | $19.40 | 7,572 |
2020-01-03 | $22.72 | $22.72 | $22.71 | $22.71 | $19.50 | 410 |
2020-01-02 | $23.03 | $23.08 | $22.96 | $23.08 | $19.82 | 385 |
2019-12-31 | $22.77 | $22.77 | $22.73 | $22.75 | $19.54 | 473 |
2019-12-30 | $22.87 | $22.87 | $22.63 | $22.63 | $19.44 | 1,804 |
2019-12-27 | $22.84 | $22.84 | $22.84 | $22.84 | $19.42 | 15 |
2019-12-26 | $22.75 | $22.80 | $22.75 | $22.80 | $19.38 | 340 |
2019-12-24 | $22.60 | $22.62 | $22.56 | $22.56 | $19.18 | 2,995 |
2019-12-23 | $22.54 | $22.58 | $22.51 | $22.55 | $19.17 | 3,470 |
2019-12-20 | $22.47 | $22.54 | $22.47 | $22.52 | $19.14 | 1,423 |
2019-12-19 | $22.45 | $22.50 | $22.42 | $22.50 | $19.13 | 2,045 |
2019-12-18 | $22.53 | $22.53 | $22.44 | $22.48 | $19.11 | 1,616 |
2019-12-17 | $22.43 | $22.50 | $22.43 | $22.50 | $19.12 | 180 |
2019-12-16 | $22.36 | $22.37 | $22.33 | $22.33 | $18.98 | 846 |
2019-12-13 | $22.10 | $22.10 | $22.06 | $22.07 | $18.76 | 885 |
2019-12-12 | $22.00 | $22.09 | $21.98 | $22.09 | $18.77 | 412 |
2019-12-11 | $21.72 | $21.81 | $21.69 | $21.81 | $18.54 | 1,223 |
2019-12-10 | $21.57 | $21.57 | $21.57 | $21.57 | $18.33 | 53 |
2019-12-09 | $21.49 | $21.49 | $21.49 | $21.49 | $18.26 | 74 |
2019-12-06 | $21.60 | $21.60 | $21.60 | $21.60 | $18.36 | 231 |
2019-12-05 | $21.48 | $21.53 | $21.48 | $21.52 | $18.30 | 762 |
2019-12-04 | $21.41 | $21.41 | $21.38 | $21.38 | $18.17 | 149 |
2019-12-03 | $21.16 | $21.20 | $21.16 | $21.20 | $18.02 | 233 |
2019-12-02 | $21.20 | $21.24 | $21.20 | $21.24 | $18.05 | 139 |
2019-11-29 | $21.48 | $21.48 | $21.48 | $21.48 | $18.06 | 0 |
2019-11-27 | $21.76 | $21.76 | $21.76 | $21.76 | $18.29 | 10 |
2019-11-26 | $21.63 | $21.70 | $21.62 | $21.70 | $18.24 | 419 |
2019-11-25 | $21.87 | $21.87 | $21.83 | $21.83 | $18.35 | 798 |
2019-11-22 | $21.65 | $21.65 | $21.64 | $21.64 | $18.19 | 425 |
2019-11-21 | $21.56 | $21.63 | $21.56 | $21.63 | $18.18 | 341 |
2019-11-20 | $21.50 | $21.58 | $21.50 | $21.58 | $18.14 | 173 |
2019-11-19 | $21.57 | $21.57 | $21.57 | $21.57 | $18.13 | 78 |
2019-11-18 | $21.58 | $21.58 | $21.51 | $21.51 | $18.08 | 548 |
2019-11-15 | $21.57 | $21.59 | $21.53 | $21.53 | $18.10 | 3,257 |
2019-11-14 | $21.40 | $21.40 | $21.38 | $21.38 | $17.97 | 718 |
2019-11-13 | $21.47 | $21.49 | $21.44 | $21.45 | $18.03 | 674 |
2019-11-12 | $21.46 | $21.46 | $21.46 | $21.46 | $18.04 | 13 |
2019-11-11 | $21.61 | $21.65 | $21.60 | $21.65 | $18.20 | 6,913 |
2019-11-08 | $21.87 | $21.88 | $21.81 | $21.81 | $18.33 | 10,093 |
2019-11-07 | $21.93 | $21.93 | $21.90 | $21.90 | $18.41 | 162 |
2019-11-06 | $21.91 | $21.91 | $21.83 | $21.83 | $18.35 | 553 |
2019-11-05 | $21.80 | $21.80 | $21.80 | $21.80 | $18.33 | 475 |
2019-11-04 | $21.68 | $21.68 | $21.68 | $21.68 | $18.22 | 1 |
2019-11-01 | $21.45 | $21.45 | $21.44 | $21.44 | $18.03 | 100 |
2019-10-31 | $21.53 | $21.53 | $21.32 | $21.37 | $17.88 | 1,184 |
2019-10-30 | $21.48 | $21.66 | $21.48 | $21.66 | $18.12 | 481 |
2019-10-29 | $21.58 | $21.58 | $21.58 | $21.58 | $18.05 | 64 |
2019-10-28 | $21.65 | $21.65 | $21.63 | $21.63 | $18.09 | 105 |
2019-10-25 | $21.38 | $21.49 | $21.38 | $21.49 | $17.98 | 503 |
2019-10-24 | $21.48 | $21.48 | $21.45 | $21.45 | $17.94 | 1,308 |
2019-10-23 | $21.40 | $21.47 | $21.40 | $21.47 | $17.96 | 108 |
2019-10-22 | $21.34 | $21.34 | $21.33 | $21.33 | $17.84 | 242 |
2019-10-21 | $21.19 | $21.19 | $21.19 | $21.19 | $17.72 | 209 |
2019-10-18 | $21.14 | $21.14 | $21.14 | $21.14 | $17.69 | 240 |
2019-10-17 | $21.16 | $21.19 | $21.16 | $21.19 | $17.72 | 110 |
2019-10-16 | $21.05 | $21.07 | $21.04 | $21.07 | $17.63 | 2,487 |
2019-10-15 | $21.10 | $21.10 | $21.08 | $21.08 | $17.63 | 280 |
2019-10-14 | $21.03 | $21.03 | $20.98 | $20.98 | $17.55 | 227 |
2019-10-11 | $21.23 | $21.24 | $21.17 | $21.17 | $17.71 | 481 |
2019-10-10 | $20.89 | $20.89 | $20.87 | $20.87 | $17.46 | 109 |
2019-10-09 | $20.68 | $20.68 | $20.68 | $20.68 | $17.30 | 225 |
2019-10-08 | $20.59 | $20.59 | $20.59 | $20.59 | $17.22 | 4 |
2019-10-07 | $20.69 | $20.69 | $20.69 | $20.69 | $17.31 | 38 |
2019-10-04 | $20.84 | $20.84 | $20.84 | $20.84 | $17.43 | 19 |
2019-10-03 | $20.73 | $20.73 | $20.73 | $20.73 | $17.34 | 71 |
2019-10-02 | $20.57 | $20.60 | $20.57 | $20.60 | $17.23 | 235 |
2019-10-01 | $20.70 | $20.71 | $20.70 | $20.71 | $17.32 | 905 |
2019-09-30 | $20.96 | $20.96 | $20.95 | $20.95 | $17.43 | 107 |
2019-09-27 | $20.79 | $20.83 | $20.79 | $20.83 | $17.32 | 321 |
2019-09-26 | $20.92 | $20.94 | $20.92 | $20.94 | $17.42 | 456 |
2019-09-25 | $20.85 | $20.98 | $20.85 | $20.98 | $17.45 | 491 |
2019-09-24 | $21.03 | $21.03 | $21.03 | $21.03 | $17.49 | 8 |
2019-09-23 | $21.21 | $21.21 | $21.21 | $21.21 | $17.64 | 87 |
2019-09-20 | $21.24 | $21.24 | $21.24 | $21.24 | $17.66 | 0 |
2019-09-19 | $21.44 | $21.44 | $21.31 | $21.31 | $17.72 | 144 |
2019-09-18 | $21.60 | $21.60 | $21.54 | $21.54 | $17.91 | 491 |
2019-09-17 | $21.63 | $21.63 | $21.63 | $21.63 | $17.99 | 3 |
2019-09-16 | $21.67 | $21.67 | $21.67 | $21.67 | $18.02 | 1 |
2019-09-13 | $21.71 | $21.71 | $21.71 | $21.71 | $18.06 | 32 |
2019-09-12 | $21.63 | $21.63 | $21.62 | $21.62 | $17.98 | 319 |
2019-09-11 | $21.53 | $21.53 | $21.51 | $21.51 | $17.89 | 214 |
2019-09-10 | $21.23 | $21.23 | $21.23 | $21.23 | $17.66 | 8 |
2019-09-09 | $21.14 | $21.14 | $21.14 | $21.14 | $17.58 | 33 |
2019-09-06 | $21.09 | $21.12 | $21.06 | $21.06 | $17.52 | 936 |
2019-09-05 | $20.96 | $20.96 | $20.96 | $20.96 | $17.43 | 100 |
2019-09-04 | $20.79 | $20.79 | $20.79 | $20.79 | $17.29 | 100 |
2019-09-03 | $20.46 | $20.46 | $20.46 | $20.46 | $17.02 | 136 |
2019-08-30 | $20.61 | $20.61 | $20.61 | $20.61 | $17.05 | 100 |
2019-08-29 | $20.38 | $20.38 | $20.38 | $20.38 | $16.86 | 47 |
2019-08-28 | $20.19 | $20.19 | $20.19 | $20.19 | $16.70 | 52 |
2019-08-27 | $20.03 | $20.04 | $20.03 | $20.04 | $16.57 | 430 |
2019-08-26 | $19.92 | $19.94 | $19.92 | $19.94 | $16.49 | 354 |
2019-08-23 | $19.84 | $19.86 | $19.84 | $19.86 | $16.43 | 204 |
2019-08-22 | $20.18 | $20.18 | $20.18 | $20.18 | $16.69 | 60 |
2019-08-21 | $20.30 | $20.39 | $20.30 | $20.35 | $16.83 | 2,755 |
2019-08-20 | $20.21 | $20.25 | $20.21 | $20.24 | $16.74 | 693 |
2019-08-19 | $20.21 | $20.24 | $20.21 | $20.24 | $16.74 | 1,660 |
2019-08-16 | $20.16 | $20.19 | $20.06 | $20.19 | $16.70 | 852 |
2019-08-15 | $20.06 | $20.06 | $20.06 | $20.06 | $16.59 | 6 |
2019-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.54 | 26 |
2019-08-13 | $20.55 | $20.55 | $20.55 | $20.55 | $16.99 | 57 |
2019-08-12 | $20.36 | $20.36 | $20.36 | $20.36 | $16.84 | 500 |
2019-08-09 | $20.67 | $20.67 | $20.67 | $20.67 | $17.10 | 11 |
2019-08-08 | $20.93 | $20.93 | $20.93 | $20.93 | $17.31 | 3 |
2019-08-07 | $20.71 | $20.71 | $20.71 | $20.71 | $17.13 | 410 |
2019-08-06 | $20.71 | $20.74 | $20.71 | $20.74 | $17.15 | 394 |
2019-08-05 | $20.87 | $20.87 | $20.54 | $20.59 | $17.03 | 3,782 |
2019-08-02 | $21.18 | $21.29 | $21.18 | $21.23 | $17.56 | 1,037 |
2019-08-01 | $21.45 | $21.45 | $21.37 | $21.37 | $17.67 | 110 |
2019-07-31 | $22.10 | $22.18 | $21.79 | $22.00 | $18.09 | 510 |
2019-07-30 | $22.29 | $22.31 | $22.29 | $22.31 | $18.35 | 230 |
2019-07-29 | $22.41 | $22.41 | $22.33 | $22.40 | $18.42 | 4,755 |
2019-07-26 | $22.39 | $22.39 | $22.26 | $22.39 | $18.41 | 10,020 |
2019-07-25 | $22.57 | $22.57 | $22.39 | $22.39 | $18.41 | 3,668 |
2019-07-24 | $22.57 | $22.57 | $22.57 | $22.57 | $18.56 | 0 |
2019-07-23 | $22.52 | $22.52 | $22.47 | $22.49 | $18.49 | 630 |
2019-07-22 | $22.46 | $22.46 | $22.46 | $22.46 | $18.47 | 128 |
2019-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $18.50 | 19 |
2019-07-18 | $22.52 | $22.65 | $22.52 | $22.65 | $18.63 | 391 |
2019-07-17 | $22.44 | $22.46 | $22.44 | $22.46 | $18.47 | 109 |
2019-07-16 | $22.46 | $22.48 | $22.39 | $22.41 | $18.42 | 8,422 |
2019-07-15 | $22.38 | $22.38 | $22.38 | $22.38 | $18.40 | 1,249 |
2019-07-12 | $22.39 | $22.39 | $22.39 | $22.39 | $18.41 | 7 |
2019-07-11 | $22.42 | $22.42 | $22.42 | $22.42 | $18.44 | 20 |
2019-07-10 | $22.31 | $22.37 | $22.31 | $22.37 | $18.40 | 205 |
2019-07-09 | $22.12 | $22.12 | $22.12 | $22.12 | $18.19 | 47 |
2019-07-08 | $22.21 | $22.23 | $22.20 | $22.23 | $18.28 | 1,270 |
2019-07-05 | $22.34 | $22.34 | $22.34 | $22.34 | $18.37 | 21 |
2019-07-03 | $22.47 | $22.47 | $22.47 | $22.47 | $18.48 | 36 |
2019-07-02 | $22.47 | $22.47 | $22.37 | $22.46 | $18.47 | 840 |
2019-07-01 | $22.52 | $22.52 | $22.52 | $22.52 | $18.52 | 8 |
2019-06-28 | $22.41 | $22.41 | $22.35 | $22.37 | $18.33 | 699 |
2019-06-27 | $22.38 | $22.38 | $22.38 | $22.38 | $18.34 | 0 |
2019-06-26 | $22.37 | $22.37 | $22.37 | $22.37 | $18.33 | 0 |
2019-06-25 | $22.23 | $22.23 | $22.19 | $22.19 | $18.19 | 221 |
2019-06-24 | $22.37 | $22.40 | $22.32 | $22.32 | $18.29 | 1,988 |
2019-06-21 | $22.25 | $22.31 | $22.25 | $22.29 | $18.26 | 3,247 |
2019-06-20 | $22.38 | $22.38 | $22.35 | $22.35 | $18.32 | 106 |
2019-06-19 | $22.11 | $22.11 | $22.11 | $22.11 | $18.12 | 0 |
2019-06-18 | $21.85 | $21.86 | $21.85 | $21.86 | $17.91 | 271 |
2019-06-17 | $21.53 | $21.53 | $21.46 | $21.46 | $17.59 | 302 |
2019-06-14 | $21.41 | $21.41 | $21.37 | $21.37 | $17.51 | 427 |
2019-06-13 | $21.47 | $21.47 | $21.47 | $21.47 | $17.60 | 119 |
2019-06-12 | $21.48 | $21.48 | $21.48 | $21.48 | $17.60 | 11 |
2019-06-11 | $21.68 | $21.74 | $21.68 | $21.74 | $17.81 | 539 |
2019-06-10 | $21.56 | $21.56 | $21.44 | $21.50 | $17.62 | 5,780 |
2019-06-07 | $21.44 | $21.44 | $21.44 | $21.44 | $17.57 | 116 |
2019-06-06 | $21.30 | $21.30 | $21.30 | $21.30 | $17.46 | 148 |
2019-06-05 | $21.33 | $21.33 | $21.33 | $21.33 | $17.48 | 237 |
2019-06-04 | $21.37 | $21.46 | $21.37 | $21.46 | $17.59 | 619 |
2019-06-03 | $21.43 | $21.43 | $21.41 | $21.42 | $17.56 | 650 |
2019-05-31 | $21.45 | $21.47 | $21.45 | $21.47 | $17.50 | 790 |
2019-05-30 | $21.35 | $21.35 | $21.30 | $21.33 | $17.38 | 617 |
2019-05-29 | $21.15 | $21.15 | $21.15 | $21.15 | $17.24 | 537 |
2019-05-28 | $21.03 | $21.03 | $20.92 | $20.92 | $17.06 | 1,086 |
2019-05-24 | $20.96 | $20.96 | $20.86 | $20.86 | $17.00 | 299 |
2019-05-23 | $20.78 | $20.84 | $20.75 | $20.81 | $16.96 | 515 |
2019-05-22 | $21.06 | $21.07 | $21.01 | $21.04 | $17.15 | 2,751 |
2019-05-21 | $21.13 | $21.13 | $21.13 | $21.13 | $17.22 | 0 |
2019-05-20 | $20.90 | $20.92 | $20.90 | $20.92 | $17.05 | 232 |
2019-05-17 | $21.01 | $21.01 | $20.93 | $20.93 | $17.06 | 773 |
2019-05-16 | $21.30 | $21.30 | $21.30 | $21.30 | $17.36 | 40 |
2019-05-15 | $21.37 | $21.46 | $21.37 | $21.46 | $17.49 | 941 |
2019-05-14 | $21.50 | $21.50 | $21.46 | $21.46 | $17.49 | 295 |
2019-05-13 | $21.27 | $21.29 | $21.20 | $21.23 | $17.30 | 2,081 |
2019-05-10 | $21.78 | $21.89 | $21.78 | $21.89 | $17.84 | 185 |
2019-05-09 | $21.68 | $21.68 | $21.68 | $21.68 | $17.67 | 187 |
2019-05-08 | $22.03 | $22.03 | $21.93 | $21.93 | $17.88 | 105 |
2019-05-07 | $22.02 | $22.02 | $21.96 | $21.96 | $17.90 | 255 |
2019-05-06 | $22.29 | $22.36 | $22.29 | $22.34 | $18.21 | 1,091 |
2019-05-03 | $22.66 | $22.70 | $22.66 | $22.70 | $18.51 | 540 |
2019-05-02 | $22.52 | $22.52 | $22.45 | $22.45 | $18.30 | 112 |
2019-05-01 | $22.47 | $22.47 | $22.47 | $22.47 | $18.32 | 154 |
2019-04-30 | $22.64 | $22.68 | $22.59 | $22.68 | $18.47 | 663 |
2019-04-29 | $22.74 | $22.74 | $22.68 | $22.68 | $18.47 | 1,247 |
2019-04-26 | $22.67 | $22.67 | $22.64 | $22.64 | $18.43 | 538 |
2019-04-25 | $22.45 | $22.63 | $22.34 | $22.59 | $18.40 | 5,328 |
2019-04-24 | $22.70 | $22.72 | $22.68 | $22.70 | $18.48 | 3,200 |
2019-04-23 | $23.03 | $23.06 | $23.03 | $23.03 | $18.76 | 1,220 |
2019-04-22 | $23.06 | $23.06 | $23.06 | $23.06 | $18.78 | 0 |
2019-04-18 | $23.08 | $23.12 | $23.06 | $23.11 | $18.82 | 860 |
2019-04-17 | $23.30 | $23.30 | $23.24 | $23.24 | $18.92 | 3,451 |
2019-04-16 | $23.20 | $23.20 | $23.19 | $23.19 | $18.88 | 391 |
2019-04-15 | $23.09 | $23.09 | $23.09 | $23.09 | $18.80 | 11 |
2019-04-12 | $23.20 | $23.20 | $23.14 | $23.14 | $18.84 | 2,209 |
2019-04-11 | $23.04 | $23.04 | $23.04 | $23.04 | $18.77 | 6 |
2019-04-10 | $23.43 | $23.43 | $23.43 | $23.43 | $19.08 | 292 |
2019-04-09 | $23.34 | $23.34 | $23.34 | $23.34 | $19.01 | 6 |
2019-04-08 | $23.33 | $23.38 | $23.33 | $23.38 | $19.04 | 1,867 |
2019-04-05 | $23.40 | $23.40 | $23.40 | $23.40 | $19.06 | 14 |
2019-04-04 | $23.35 | $23.35 | $23.33 | $23.33 | $19.00 | 854 |
2019-04-03 | $23.14 | $23.14 | $23.11 | $23.11 | $18.82 | 187 |
2019-04-02 | $23.01 | $23.05 | $22.99 | $22.99 | $18.73 | 792 |
2019-04-01 | $23.05 | $23.09 | $22.96 | $23.09 | $18.81 | 468 |
2019-03-29 | $22.77 | $22.77 | $22.75 | $22.75 | $18.48 | 531 |
2019-03-28 | $22.56 | $22.56 | $22.56 | $22.56 | $18.33 | 1 |
2019-03-27 | $22.63 | $22.68 | $22.53 | $22.53 | $18.30 | 1,988 |
2019-03-26 | $22.73 | $22.84 | $22.73 | $22.79 | $18.52 | 2,600 |
2019-03-25 | $22.65 | $22.67 | $22.65 | $22.67 | $18.42 | 200 |
2019-03-22 | $22.61 | $22.61 | $22.52 | $22.52 | $18.29 | 482 |
2019-03-21 | $23.36 | $23.36 | $23.36 | $23.36 | $18.98 | 20 |
2019-03-20 | $23.15 | $23.36 | $23.12 | $23.36 | $18.98 | 2,785 |
2019-03-19 | $23.49 | $23.49 | $23.37 | $23.37 | $18.99 | 101 |
2019-03-18 | $23.37 | $23.37 | $23.37 | $23.37 | $18.98 | 35 |
2019-03-15 | $23.10 | $23.10 | $23.07 | $23.07 | $18.74 | 200 |
2019-03-14 | $22.78 | $22.82 | $22.78 | $22.82 | $18.54 | 1,172 |
2019-03-13 | $23.04 | $23.04 | $23.04 | $23.04 | $18.72 | 0 |
2019-03-12 | $23.01 | $23.07 | $23.01 | $23.04 | $18.72 | 295 |
2019-03-11 | $23.01 | $23.01 | $23.01 | $23.01 | $18.69 | 0 |
2019-03-08 | $22.69 | $22.69 | $22.69 | $22.69 | $18.43 | 2 |
2019-03-07 | $23.00 | $23.00 | $22.73 | $22.73 | $18.47 | 204 |
2019-03-06 | $23.24 | $23.24 | $23.12 | $23.12 | $18.78 | 181 |
2019-03-05 | $23.35 | $23.39 | $23.35 | $23.39 | $19.00 | 153 |
2019-03-04 | $23.25 | $23.39 | $23.23 | $23.39 | $19.00 | 1,053 |
2019-03-01 | $23.30 | $23.31 | $23.26 | $23.26 | $18.89 | 2,008 |
2019-02-28 | $23.22 | $23.31 | $23.18 | $23.18 | $18.83 | 6,478 |
2019-02-27 | $23.46 | $23.46 | $23.45 | $23.45 | $19.05 | 121 |
2019-02-26 | $23.68 | $23.69 | $23.68 | $23.69 | $19.24 | 184 |
2019-02-25 | $23.73 | $23.73 | $23.70 | $23.70 | $19.26 | 2,245 |
2019-02-22 | $23.52 | $23.52 | $23.52 | $23.52 | $19.10 | 71 |
2019-02-21 | $23.29 | $23.29 | $23.29 | $23.29 | $18.92 | 8 |
2019-02-20 | $23.35 | $23.35 | $23.35 | $23.35 | $18.97 | 14 |
2019-02-19 | $23.19 | $23.35 | $23.19 | $23.34 | $18.96 | 524 |
2019-02-15 | $23.12 | $23.14 | $23.12 | $23.14 | $18.79 | 150 |
2019-02-14 | $23.06 | $23.19 | $23.06 | $23.18 | $18.83 | 690 |
2019-02-13 | $23.29 | $23.29 | $23.16 | $23.16 | $18.82 | 1,283 |
2019-02-12 | $23.47 | $23.57 | $23.47 | $23.47 | $19.07 | 4,143 |
2019-02-11 | $23.31 | $23.31 | $23.18 | $23.23 | $18.87 | 2,684 |
2019-02-08 | $23.31 | $23.40 | $23.31 | $23.40 | $19.01 | 103 |
2019-02-07 | $23.45 | $23.45 | $23.34 | $23.45 | $19.05 | 2,304 |
2019-02-06 | $23.73 | $23.73 | $23.67 | $23.67 | $19.23 | 644 |
2019-02-05 | $24.04 | $24.04 | $24.04 | $24.04 | $19.53 | 46 |
2019-02-04 | $23.89 | $23.89 | $23.86 | $23.86 | $19.38 | 486 |
2019-02-01 | $23.97 | $23.97 | $23.89 | $23.89 | $19.40 | 965 |
2019-01-31 | $23.86 | $23.93 | $23.86 | $23.93 | $19.43 | 2,763 |
2019-01-30 | $23.63 | $23.66 | $23.63 | $23.66 | $19.22 | 178 |
2019-01-29 | $23.45 | $23.45 | $23.39 | $23.39 | $18.99 | 201 |
2019-01-28 | $23.14 | $23.24 | $23.14 | $23.23 | $18.87 | 1,979 |
2019-01-25 | $23.33 | $23.42 | $23.33 | $23.42 | $19.02 | 309 |
2019-01-24 | $23.25 | $23.30 | $23.20 | $23.28 | $18.90 | 796 |
2019-01-23 | $23.12 | $23.15 | $23.12 | $23.14 | $18.79 | 301 |
2019-01-22 | $22.73 | $22.73 | $22.73 | $22.73 | $18.46 | 13 |
2019-01-18 | $23.16 | $23.16 | $23.13 | $23.13 | $18.78 | 158 |
2019-01-17 | $22.86 | $23.03 | $22.86 | $23.03 | $18.70 | 205 |
2019-01-16 | $22.98 | $23.07 | $22.98 | $23.02 | $18.69 | 2,406 |
2019-01-15 | $22.76 | $22.76 | $22.76 | $22.76 | $18.49 | 0 |
2019-01-14 | $22.77 | $22.77 | $22.76 | $22.76 | $18.49 | 200 |
2019-01-11 | $22.78 | $22.88 | $22.78 | $22.84 | $18.55 | 10,576 |
2019-01-10 | $22.68 | $22.82 | $22.68 | $22.82 | $18.53 | 223 |
2019-01-09 | $22.24 | $22.24 | $22.24 | $22.24 | $18.06 | 0 |
2019-01-08 | $22.13 | $22.24 | $22.13 | $22.24 | $18.06 | 100 |
2019-01-07 | $22.15 | $22.15 | $22.14 | $22.14 | $17.98 | 511 |
2019-01-04 | $22.18 | $22.18 | $22.18 | $22.18 | $18.01 | 7 |
2019-01-03 | $21.46 | $21.58 | $21.46 | $21.56 | $17.51 | 2,599 |
2019-01-02 | $21.62 | $21.65 | $21.62 | $21.65 | $17.58 | 314 |
2018-12-31 | $21.43 | $21.43 | $21.37 | $21.37 | $17.36 | 260 |
2018-12-28 | $21.42 | $21.42 | $21.42 | $21.42 | $17.40 | 100 |
2018-12-27 | $21.14 | $21.35 | $21.14 | $21.35 | $17.31 | 2,512 |
2018-12-26 | $21.24 | $21.42 | $21.24 | $21.42 | $17.37 | 335 |
2018-12-24 | $21.20 | $21.20 | $21.20 | $21.20 | $17.19 | 0 |
2018-12-21 | $21.31 | $21.31 | $21.20 | $21.20 | $17.19 | 130 |
2018-12-20 | $21.44 | $21.44 | $21.44 | $21.44 | $17.39 | 0 |
2018-12-19 | $21.22 | $21.22 | $21.22 | $21.22 | $17.21 | 1 |
2018-12-18 | $21.54 | $21.54 | $21.44 | $21.44 | $17.39 | 100 |
2018-12-17 | $21.47 | $21.50 | $21.47 | $21.50 | $17.43 | 551 |
2018-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $17.64 | 4 |
2018-12-13 | $22.01 | $22.01 | $22.01 | $22.01 | $17.85 | 0 |
2018-12-12 | $21.93 | $21.93 | $21.93 | $21.93 | $17.78 | 34 |
2018-12-11 | $21.64 | $21.64 | $21.64 | $21.64 | $17.54 | 1 |
2018-12-10 | $21.49 | $21.64 | $21.49 | $21.64 | $17.54 | 223 |
2018-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.24 | 31 |
2018-12-06 | $22.50 | $22.50 | $22.50 | $22.50 | $18.24 | 66 |
2018-12-04 | $22.50 | $22.50 | $22.50 | $22.50 | $18.24 | 201 |
2018-12-03 | $22.51 | $22.53 | $22.39 | $22.50 | $18.24 | 6,220 |
2018-11-30 | $22.32 | $22.32 | $22.32 | $22.32 | $18.01 | 1,154 |
2018-11-29 | $22.37 | $22.37 | $22.37 | $22.37 | $18.06 | 227 |
2018-11-28 | $22.01 | $22.01 | $22.01 | $22.01 | $17.77 | 15 |
2018-11-27 | $22.01 | $22.01 | $22.01 | $22.01 | $17.77 | 16 |
2018-11-26 | $22.01 | $22.01 | $22.01 | $22.01 | $17.77 | 0 |
2018-11-23 | $22.01 | $22.01 | $22.01 | $22.01 | $17.77 | 180 |
2018-11-21 | $21.71 | $21.71 | $21.71 | $21.71 | $17.52 | 0 |
2018-11-20 | $21.85 | $21.85 | $21.71 | $21.71 | $17.52 | 1,100 |
2018-11-19 | $22.44 | $22.44 | $22.44 | $22.44 | $18.11 | 5 |
2018-11-16 | $22.44 | $22.44 | $22.44 | $22.44 | $18.11 | 1,141 |
2018-11-15 | $21.91 | $21.91 | $21.91 | $21.91 | $17.68 | 1 |
2018-11-14 | $21.91 | $21.91 | $21.91 | $21.91 | $17.68 | 0 |
2018-11-13 | $21.91 | $21.91 | $21.91 | $21.91 | $17.68 | 0 |
2018-11-12 | $21.91 | $21.91 | $21.91 | $21.91 | $17.68 | 1,121 |
2018-11-09 | $22.55 | $22.55 | $22.55 | $22.55 | $18.20 | 0 |
2018-11-08 | $22.55 | $22.55 | $22.55 | $22.55 | $18.20 | 0 |
2018-11-07 | $22.56 | $22.56 | $22.55 | $22.55 | $18.20 | 813 |
2018-11-06 | $22.48 | $22.48 | $22.38 | $22.38 | $18.07 | 773 |
2018-11-05 | $22.47 | $22.47 | $22.47 | $22.47 | $18.14 | 621 |
2018-11-02 | $21.76 | $21.76 | $21.76 | $21.76 | $17.56 | 1 |
2018-11-01 | $21.86 | $21.86 | $21.86 | $21.86 | $17.64 | 0 |
2018-10-31 | $21.86 | $21.86 | $21.86 | $21.86 | $17.56 | 1,900 |
2018-10-30 | $21.67 | $21.67 | $21.67 | $21.67 | $17.41 | 118 |
2018-10-29 | $21.75 | $21.75 | $21.75 | $21.75 | $17.48 | 106 |
2018-10-26 | $21.20 | $21.20 | $21.20 | $21.20 | $17.04 | 95 |
2018-10-25 | $21.20 | $21.20 | $21.20 | $21.20 | $17.04 | 0 |
2018-10-24 | $21.20 | $21.20 | $21.20 | $21.20 | $17.04 | 116 |
2018-10-23 | $21.49 | $21.49 | $21.49 | $21.49 | $17.27 | 145 |
2018-10-22 | $22.10 | $22.10 | $22.10 | $22.10 | $17.76 | 30 |
2018-10-19 | $22.10 | $22.10 | $22.10 | $22.10 | $17.76 | 0 |
2018-10-18 | $22.10 | $22.10 | $22.10 | $22.10 | $17.76 | 0 |
2018-10-17 | $22.10 | $22.10 | $22.10 | $22.10 | $17.76 | 90 |
2018-10-16 | $22.10 | $22.10 | $22.10 | $22.10 | $17.76 | 2,000 |
2018-10-15 | $21.65 | $21.77 | $21.65 | $21.70 | $17.44 | 2,796 |
2018-10-12 | $21.81 | $21.86 | $21.74 | $21.74 | $17.47 | 1,204 |
2018-10-11 | $22.30 | $22.30 | $22.30 | $22.30 | $17.92 | 2 |
2018-10-10 | $22.30 | $22.30 | $22.30 | $22.30 | $17.92 | 0 |
2018-10-09 | $22.31 | $22.31 | $22.30 | $22.30 | $17.92 | 4,243 |
2018-10-08 | $22.26 | $22.26 | $22.26 | $22.26 | $17.89 | 56 |
2018-10-05 | $22.26 | $22.26 | $22.26 | $22.26 | $17.89 | 14 |
2018-10-04 | $22.26 | $22.26 | $22.26 | $22.26 | $17.89 | 155 |
2018-10-03 | $22.66 | $22.66 | $22.66 | $22.66 | $18.21 | 508 |
2018-10-02 | $22.70 | $22.71 | $22.66 | $22.66 | $18.21 | 762 |
2018-10-01 | $22.70 | $22.70 | $22.70 | $22.70 | $18.24 | 101 |
2018-09-28 | $22.90 | $22.93 | $22.84 | $22.84 | $18.27 | 878 |
2018-09-27 | $22.99 | $22.99 | $22.99 | $22.99 | $18.39 | 655 |
2018-09-26 | $22.90 | $23.06 | $22.90 | $23.06 | $18.45 | 1,400 |
2018-09-25 | $22.98 | $22.98 | $22.98 | $22.98 | $18.38 | 218 |
2018-09-24 | $23.07 | $23.07 | $23.00 | $23.00 | $18.40 | 275 |
2018-09-21 | $23.16 | $23.22 | $23.10 | $23.20 | $18.56 | 3,899 |
2018-09-20 | $22.94 | $22.99 | $22.94 | $22.99 | $18.39 | 446 |
2018-09-19 | $22.71 | $22.71 | $22.71 | $22.71 | $18.16 | 80 |
2018-09-18 | $22.71 | $22.71 | $22.71 | $22.71 | $18.16 | 100 |
2018-09-17 | $22.48 | $22.48 | $22.45 | $22.45 | $17.96 | 2,338 |
2018-09-14 | $22.52 | $22.52 | $22.47 | $22.47 | $17.97 | 515 |
2018-09-13 | $22.08 | $22.08 | $22.08 | $22.08 | $17.66 | 0 |
2018-09-12 | $22.08 | $22.08 | $22.08 | $22.08 | $17.66 | 59 |
2018-09-11 | $22.02 | $22.08 | $22.00 | $22.08 | $17.66 | 834 |
2018-09-10 | $22.26 | $22.26 | $22.15 | $22.19 | $17.75 | 2,942 |
2018-09-07 | $22.45 | $22.56 | $22.39 | $22.40 | $17.92 | 2,037 |
2018-09-06 | $22.60 | $22.60 | $22.60 | $22.60 | $18.08 | 44 |
2018-09-05 | $22.59 | $22.60 | $22.59 | $22.60 | $18.08 | 503 |
2018-09-04 | $22.74 | $22.74 | $22.70 | $22.70 | $18.16 | 514 |
2018-08-31 | $23.21 | $23.33 | $23.17 | $23.32 | $18.57 | 2,429 |
2018-08-30 | $23.25 | $23.25 | $23.03 | $23.03 | $18.33 | 1,932 |
2018-08-29 | $23.30 | $23.30 | $23.30 | $23.30 | $18.55 | 316 |
2018-08-28 | $23.52 | $23.52 | $23.52 | $23.52 | $18.73 | 1 |
2018-08-27 | $23.50 | $23.54 | $23.50 | $23.52 | $18.73 | 4,607 |
2018-08-24 | $23.18 | $23.23 | $23.18 | $23.23 | $18.50 | 10,100 |
2018-08-23 | $23.16 | $23.16 | $23.00 | $23.00 | $18.31 | 1,245 |
2018-08-22 | $23.20 | $23.20 | $23.20 | $23.20 | $18.47 | 0 |
2018-08-21 | $23.16 | $23.21 | $23.16 | $23.20 | $18.47 | 3,044 |
2018-08-20 | $22.93 | $22.98 | $22.93 | $22.98 | $18.30 | 655 |
2018-08-17 | $23.03 | $23.06 | $23.03 | $23.06 | $18.36 | 826 |
2018-08-16 | $22.83 | $22.91 | $22.83 | $22.91 | $18.24 | 626 |
2018-08-15 | $22.75 | $22.75 | $22.73 | $22.73 | $18.10 | 5,163 |
2018-08-14 | $23.11 | $23.11 | $23.11 | $23.11 | $18.40 | 1,020 |
2018-08-13 | $23.14 | $23.14 | $23.11 | $23.11 | $18.40 | 1,020 |
2018-08-10 | $23.39 | $23.39 | $23.29 | $23.29 | $18.54 | 878 |
2018-08-09 | $24.03 | $24.03 | $24.03 | $24.03 | $19.13 | 415 |
2018-08-08 | $24.12 | $24.12 | $24.12 | $24.12 | $19.20 | 251 |
2018-08-07 | $24.29 | $24.29 | $24.29 | $24.29 | $19.34 | 723 |
2018-08-06 | $23.91 | $23.91 | $23.91 | $23.91 | $19.04 | 208 |
2018-08-03 | $24.10 | $24.14 | $24.10 | $24.14 | $19.22 | 529 |
2018-08-02 | $23.99 | $23.99 | $23.99 | $23.99 | $19.10 | 223 |
2018-08-01 | $24.36 | $24.36 | $24.36 | $24.36 | $19.40 | 161 |
2018-07-31 | $24.49 | $24.49 | $24.49 | $24.49 | $19.40 | 100 |
2018-07-30 | $24.46 | $24.46 | $24.43 | $24.43 | $19.35 | 1,323 |
2018-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $19.17 | 135 |
2018-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.01 | 0 |
2018-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.01 | 0 |
2018-07-24 | $24.00 | $24.00 | $24.00 | $24.00 | $19.01 | 271 |
2018-07-23 | $23.72 | $23.72 | $23.72 | $23.72 | $18.79 | 0 |
2018-07-20 | $23.72 | $23.72 | $23.72 | $23.72 | $18.79 | 10 |
2018-07-19 | $23.72 | $23.72 | $23.72 | $23.72 | $18.79 | 0 |
2018-07-18 | $23.79 | $23.79 | $23.72 | $23.72 | $18.79 | 1,216 |
2018-07-17 | $23.71 | $23.71 | $23.71 | $23.71 | $18.78 | 0 |
2018-07-16 | $23.71 | $23.71 | $23.71 | $23.71 | $18.78 | 2 |
2018-07-13 | $23.77 | $23.77 | $23.71 | $23.71 | $18.78 | 10,468 |
2018-07-12 | $23.60 | $23.60 | $23.60 | $23.60 | $18.69 | 42 |
2018-07-11 | $23.60 | $23.60 | $23.60 | $23.60 | $18.69 | 212 |
2018-07-10 | $23.86 | $23.86 | $23.86 | $23.86 | $18.90 | 136 |
2018-07-09 | $23.67 | $23.67 | $23.67 | $23.67 | $18.75 | 48 |
2018-07-06 | $23.67 | $23.67 | $23.67 | $23.67 | $18.75 | 1,927 |
2018-07-05 | $23.41 | $23.54 | $23.41 | $23.54 | $18.64 | 749 |
2018-07-03 | $23.64 | $23.64 | $23.64 | $23.64 | $18.72 | 734 |
2018-07-02 | $23.35 | $23.35 | $23.35 | $23.35 | $18.49 | 137 |
2018-06-29 | $23.30 | $23.30 | $23.30 | $23.30 | $18.34 | 64 |
2018-06-28 | $23.30 | $23.30 | $23.30 | $23.30 | $18.34 | 10 |
2018-06-27 | $23.41 | $23.41 | $23.30 | $23.30 | $18.34 | 1,423 |
2018-06-26 | $23.67 | $23.67 | $23.67 | $23.67 | $18.64 | 106 |
2018-06-25 | $23.70 | $23.73 | $23.58 | $23.73 | $18.68 | 1,075 |
2018-06-22 | $23.94 | $23.96 | $23.89 | $23.95 | $18.86 | 1,084 |
2018-06-21 | $24.08 | $24.08 | $24.08 | $24.08 | $18.96 | 1 |
2018-06-20 | $24.09 | $24.09 | $24.08 | $24.08 | $18.96 | 608 |
2018-06-19 | $23.80 | $23.99 | $23.80 | $23.99 | $18.88 | 981 |
2018-06-18 | $24.04 | $24.07 | $23.92 | $24.07 | $18.95 | 2,805 |
2018-06-15 | $24.45 | $24.45 | $24.24 | $24.24 | $19.08 | 900 |
2018-06-14 | $24.64 | $24.66 | $24.50 | $24.50 | $19.29 | 907 |
2018-06-13 | $24.73 | $24.73 | $24.73 | $24.73 | $19.47 | 15,054 |
2018-06-12 | $24.70 | $24.70 | $24.70 | $24.70 | $19.45 | 401 |
2018-06-11 | $25.01 | $25.01 | $25.01 | $25.01 | $19.69 | 11 |
2018-06-08 | $25.01 | $25.01 | $25.01 | $25.01 | $19.69 | 4 |
2018-06-07 | $25.01 | $25.01 | $25.01 | $25.01 | $19.69 | 613 |
2018-06-06 | $25.18 | $25.18 | $25.18 | $25.18 | $19.82 | 405 |
2018-06-05 | $24.83 | $24.83 | $24.83 | $24.83 | $19.55 | 24 |
2018-06-04 | $24.83 | $24.83 | $24.83 | $24.83 | $19.55 | 3 |
2018-06-01 | $24.83 | $24.83 | $24.83 | $24.83 | $19.55 | 101 |
2018-05-31 | $24.44 | $24.44 | $24.44 | $24.44 | $19.16 | 0 |
2018-05-30 | $24.44 | $24.44 | $24.44 | $24.44 | $19.16 | 231 |
2018-05-29 | $24.44 | $24.44 | $24.44 | $24.44 | $19.16 | 231 |
2018-05-25 | $24.94 | $24.94 | $24.94 | $24.94 | $19.55 | 6 |
2018-05-24 | $24.94 | $24.94 | $24.94 | $24.94 | $19.55 | 145 |
2018-05-23 | $25.08 | $25.08 | $25.08 | $25.08 | $19.66 | 215 |
2018-05-22 | $25.01 | $25.07 | $25.01 | $25.07 | $19.65 | 809 |
2018-05-21 | $24.87 | $24.87 | $24.87 | $24.87 | $19.50 | 182 |
2018-05-18 | $24.94 | $24.94 | $24.94 | $24.94 | $19.55 | 1 |
2018-05-17 | $24.92 | $24.94 | $24.92 | $24.94 | $19.55 | 521 |
2018-05-16 | $25.22 | $25.24 | $25.21 | $25.24 | $19.79 | 1,694 |
2018-05-15 | $24.98 | $24.98 | $24.98 | $24.98 | $19.58 | 555 |
2018-05-14 | $25.34 | $25.34 | $25.33 | $25.33 | $19.86 | 238 |
2018-05-11 | $25.26 | $25.26 | $25.26 | $25.26 | $19.80 | 2 |
2018-05-10 | $25.28 | $25.28 | $25.26 | $25.26 | $19.80 | 838 |
2018-05-09 | $24.91 | $24.91 | $24.91 | $24.91 | $19.53 | 950 |
2018-05-08 | $24.88 | $24.88 | $24.88 | $24.88 | $19.51 | 558 |
2018-05-07 | $25.19 | $25.19 | $25.19 | $25.19 | $19.75 | 72 |
2018-05-04 | $25.16 | $25.20 | $25.16 | $25.19 | $19.75 | 455 |
2018-05-03 | $25.33 | $25.33 | $25.33 | $25.33 | $19.86 | 11 |
2018-05-02 | $25.36 | $25.36 | $25.27 | $25.33 | $19.86 | 926 |
2018-05-01 | $25.54 | $25.54 | $25.54 | $25.54 | $20.02 | 61 |
2018-04-30 | $25.64 | $25.64 | $25.54 | $25.54 | $19.96 | 1,538 |
2018-04-27 | $25.64 | $25.64 | $25.64 | $25.64 | $20.03 | 550 |
2018-04-26 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 100 |
2018-04-25 | $25.53 | $25.53 | $25.53 | $25.53 | $19.95 | 21 |
2018-04-24 | $25.78 | $25.78 | $25.53 | $25.53 | $19.95 | 720 |
2018-04-23 | $26.08 | $26.08 | $26.08 | $26.08 | $20.38 | 2 |
2018-04-20 | $26.08 | $26.08 | $26.08 | $26.08 | $20.38 | 10 |
2018-04-19 | $26.08 | $26.08 | $26.08 | $26.08 | $20.38 | 252 |
2018-04-18 | $26.08 | $26.08 | $26.08 | $26.08 | $20.38 | 10 |
2018-04-17 | $26.08 | $26.08 | $26.08 | $26.08 | $20.38 | 986 |
2018-04-16 | $26.25 | $26.25 | $26.25 | $26.25 | $20.51 | 37 |
2018-04-13 | $26.25 | $26.25 | $26.25 | $26.25 | $20.51 | 75 |
2018-04-12 | $26.25 | $26.25 | $26.25 | $26.25 | $20.51 | 2,519 |
2018-04-11 | $26.27 | $26.27 | $26.22 | $26.22 | $20.49 | 3,816 |
2018-04-10 | $26.04 | $26.04 | $26.04 | $26.04 | $20.35 | 985 |
2018-04-09 | $26.44 | $26.44 | $26.44 | $26.44 | $20.66 | 27 |
2018-04-06 | $26.44 | $26.44 | $26.44 | $26.44 | $20.66 | 33 |
2018-04-05 | $26.44 | $26.44 | $26.44 | $26.44 | $20.66 | 112 |
2018-04-04 | $26.44 | $26.44 | $26.44 | $26.44 | $20.66 | 86 |
2018-04-03 | $26.35 | $26.35 | $26.35 | $26.35 | $20.59 | 1 |
2018-04-02 | $26.44 | $26.44 | $26.44 | $26.44 | $20.66 | 0 |
2018-03-29 | $26.44 | $26.44 | $26.44 | $26.44 | $20.59 | 190 |
2018-03-28 | $26.55 | $26.55 | $26.55 | $26.55 | $20.68 | 5 |
2018-03-27 | $26.55 | $26.55 | $26.55 | $26.55 | $20.68 | 15 |
2018-03-26 | $26.55 | $26.55 | $26.55 | $26.55 | $20.68 | 100 |
2018-03-23 | $26.55 | $26.55 | $26.55 | $26.55 | $20.68 | 0 |
2018-03-22 | $26.55 | $26.55 | $26.55 | $26.55 | $20.68 | 701 |
2018-03-21 | $26.80 | $26.80 | $26.80 | $26.80 | $20.87 | 0 |
2018-03-20 | $26.79 | $26.83 | $26.79 | $26.80 | $20.87 | 2,500 |
2018-03-19 | $26.85 | $26.85 | $26.85 | $26.85 | $20.91 | 0 |
2018-03-16 | $26.85 | $26.85 | $26.85 | $26.85 | $20.91 | 0 |
2018-03-15 | $26.84 | $26.85 | $26.83 | $26.85 | $20.91 | 786 |
2018-03-14 | $27.07 | $27.07 | $27.07 | $27.07 | $21.08 | 0 |
2018-03-13 | $27.07 | $27.07 | $27.07 | $27.07 | $21.08 | 100 |
2018-03-12 | $26.75 | $26.75 | $26.75 | $26.75 | $20.83 | 17 |
2018-03-09 | $26.75 | $26.75 | $26.75 | $26.75 | $20.83 | 15 |
2018-03-08 | $26.63 | $26.75 | $26.63 | $26.75 | $20.83 | 624 |
2018-03-07 | $26.42 | $26.42 | $26.42 | $26.42 | $20.58 | 17 |
2018-03-06 | $26.42 | $26.42 | $26.42 | $26.42 | $20.58 | 31 |
2018-03-05 | $26.42 | $26.42 | $26.42 | $26.42 | $20.58 | 121 |
2018-03-02 | $26.85 | $26.85 | $26.85 | $26.85 | $20.91 | 4 |
2018-03-01 | $26.85 | $26.85 | $26.85 | $26.85 | $20.91 | 8 |
2018-02-28 | $26.85 | $26.85 | $26.85 | $26.85 | $20.90 | 7 |
2018-02-27 | $27.10 | $27.11 | $26.85 | $26.85 | $20.90 | 560 |
2018-02-26 | $27.17 | $27.17 | $27.17 | $27.17 | $21.15 | 106 |
2018-02-23 | $27.16 | $27.17 | $27.16 | $27.17 | $21.15 | 604 |
2018-02-22 | $26.88 | $26.88 | $26.87 | $26.87 | $20.91 | 1,551 |
2018-02-21 | $26.90 | $26.90 | $26.90 | $26.90 | $20.94 | 2 |
2018-02-20 | $26.90 | $26.90 | $26.90 | $26.90 | $20.94 | 341 |
2018-02-16 | $27.16 | $27.16 | $27.16 | $27.16 | $21.14 | 10 |
2018-02-15 | $27.16 | $27.16 | $27.16 | $27.16 | $21.14 | 202 |
2018-02-14 | $26.93 | $26.93 | $26.93 | $26.93 | $20.96 | 110 |
2018-02-13 | $26.37 | $26.50 | $26.37 | $26.50 | $20.63 | 2,147 |
2018-02-12 | $26.24 | $26.24 | $26.24 | $26.24 | $20.42 | 20,174 |
2018-02-09 | $25.80 | $25.80 | $25.80 | $25.80 | $20.08 | 417 |
2018-02-08 | $26.34 | $26.34 | $26.34 | $26.34 | $20.50 | 579 |
2018-02-07 | $26.74 | $26.75 | $26.74 | $26.74 | $20.81 | 781 |
2018-02-06 | $26.01 | $26.91 | $26.01 | $26.85 | $20.90 | 9,632 |
2018-02-05 | $27.10 | $27.10 | $27.09 | $27.09 | $21.09 | 518 |
2018-02-02 | $27.41 | $27.41 | $27.09 | $27.09 | $21.08 | 1,500 |
2018-02-01 | $27.83 | $27.83 | $27.80 | $27.80 | $21.64 | 426 |
2018-01-31 | $27.83 | $27.83 | $27.83 | $27.83 | $21.63 | 5 |
2018-01-30 | $27.89 | $27.89 | $27.83 | $27.83 | $21.63 | 960 |
2018-01-29 | $28.01 | $28.08 | $28.01 | $28.07 | $21.81 | 662 |
2018-01-26 | $28.39 | $28.41 | $28.39 | $28.41 | $22.08 | 393 |
2018-01-25 | $28.17 | $28.17 | $28.15 | $28.15 | $21.87 | 1,115 |
2018-01-24 | $28.06 | $28.14 | $28.06 | $28.09 | $21.83 | 1,623 |
2018-01-23 | $27.78 | $27.80 | $27.78 | $27.80 | $21.60 | 345 |
2018-01-22 | $27.39 | $27.39 | $27.39 | $27.39 | $21.28 | 87 |
2018-01-19 | $27.39 | $27.39 | $27.39 | $27.39 | $21.28 | 23 |
2018-01-18 | $27.39 | $27.39 | $27.39 | $27.39 | $21.28 | 10,100 |
2018-01-17 | $27.39 | $27.39 | $27.39 | $27.39 | $21.28 | 205 |
2018-01-16 | $27.21 | $27.21 | $27.21 | $27.21 | $21.14 | 256 |
2018-01-12 | $26.95 | $26.95 | $26.95 | $26.95 | $20.94 | 19 |
2018-01-11 | $26.95 | $26.95 | $26.95 | $26.95 | $20.94 | 3,235 |
2018-01-10 | $26.90 | $26.90 | $26.90 | $26.90 | $20.90 | 224 |
2018-01-09 | $26.96 | $26.96 | $26.93 | $26.93 | $20.93 | 832 |
2018-01-08 | $26.93 | $27.00 | $26.93 | $27.00 | $20.98 | 626 |
2018-01-05 | $26.80 | $26.80 | $26.80 | $26.80 | $20.83 | 114 |
2018-01-04 | $26.68 | $26.81 | $26.68 | $26.80 | $20.83 | 8,060 |
2018-01-03 | $26.69 | $26.70 | $26.69 | $26.70 | $20.75 | 402 |
2018-01-02 | $26.49 | $26.49 | $26.43 | $26.43 | $20.54 | 303 |
2017-12-29 | $26.15 | $26.15 | $26.15 | $26.15 | $20.32 | 160 |
2017-12-28 | $25.97 | $25.97 | $25.97 | $25.97 | $20.18 | 560 |
2017-12-27 | $25.90 | $25.90 | $25.90 | $25.90 | $20.04 | 165 |
2017-12-26 | $25.79 | $25.79 | $25.79 | $25.79 | $19.96 | 120 |
2017-12-22 | $25.78 | $25.78 | $25.77 | $25.77 | $19.94 | 357 |
2017-12-21 | $25.39 | $25.39 | $25.39 | $25.39 | $19.65 | 100 |
2017-12-20 | $25.39 | $25.39 | $25.39 | $25.39 | $19.65 | 100 |
2017-12-19 | $25.39 | $25.40 | $25.39 | $25.39 | $19.65 | 698 |
2017-12-18 | $25.52 | $25.52 | $25.52 | $25.52 | $19.75 | 100 |
2017-12-15 | $25.32 | $25.32 | $25.32 | $25.32 | $19.59 | 222 |
2017-12-14 | $25.21 | $25.21 | $25.21 | $25.21 | $19.51 | 0 |
2017-12-13 | $25.15 | $25.21 | $25.15 | $25.21 | $19.51 | 400 |
2017-12-12 | $24.75 | $24.76 | $24.75 | $24.76 | $19.16 | 210 |
2017-12-11 | $24.93 | $24.94 | $24.93 | $24.94 | $19.30 | 531 |
2017-12-08 | $24.76 | $24.79 | $24.76 | $24.76 | $19.16 | 1,149 |
2017-12-07 | $24.68 | $24.73 | $24.66 | $24.66 | $19.08 | 4,089 |
2017-12-06 | $24.85 | $24.91 | $24.84 | $24.88 | $19.25 | 2,547 |
2017-12-05 | $25.11 | $25.11 | $25.11 | $25.11 | $19.43 | 10,186 |
2017-12-04 | $25.08 | $25.08 | $25.08 | $25.08 | $19.41 | 113 |
2017-12-01 | $24.90 | $24.90 | $24.90 | $24.90 | $19.27 | 100 |
2017-11-30 | $24.99 | $24.99 | $24.90 | $24.90 | $19.27 | 2,352 |
2017-11-29 | $25.01 | $25.01 | $25.01 | $25.01 | $19.35 | 135 |
AAM S&P Emerging Markets High Dividend Value ETF (EEMD) News Headlines
Recent AAM S&P Emerging Markets High Dividend Value ETF (EEMD) News
Similar Companies to AAM S&P Emerging Markets High Dividend Value ETF (EEMD) 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 | -- | -- | -- |