Global X MSCI Next Emerging & Frontier ETF (EMFM) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.64 ($0.00) 0.00%
Global X MSCI Next Emerging & Frontier ETF - Daily Information
Click for more stock information on Global X MSCI Next Emerging & Frontier ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.64 |
Previous Close | $18.64 |
High | $18.64 |
Low | $18.64 |
Adjusted Open | $18.64 |
Previous Adjusted Close | $18.64 |
Adjusted High | $18.64 |
Adjusted Low | $18.64 |
About Global X MSCI Next Emerging & Frontier ETF (EMFM)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to emerging and frontier markets, as defined by MSCI, the provider of the Underlying Index ("Index Provider"). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Underlying Index is designed to reflect equity performance of select emerging markets and frontier markets companies while maintaining diversification across individual countries, sectors and issuers. The Underlying Index is constructed from the MSCI EFM ex BRICKT (Brazil, Russia, India, China, South Korea & Taiwan) Index (the "Parent Index"). Securities from the Parent Index are classified into emerging markets countries and frontier markets countries based on the market classification approach of the Index Provider. Constituents within each classification are weighted by free float adjusted market capitalization subject to applicable country, sector, and issuer capping constraints. As of December 31, 2019, the Underlying Index had 200 constituents from the following countries: Argentina, Bahrain, Bangladesh, Chile, Colombia, the Czech Republic, Egypt, Estonia, Greece, Indonesia, Jordan, Kazakhstan, Kenya, Kuwait, Lithuania, Luxembourg, Malaysia, Mexico, Morocco, Nigeria, Oman, Peru, the Philippines, Poland, Qatar, Romania, Saudi Arabia, South Africa, Thailand, Turkey, the United Arab Emirates, and Vietnam. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund were to use a replication strategy, it would be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.
Invest in Global X MSCI Next Emerging & Frontier ETF (EMFM)
Historical Stock Data for Global X MSCI Next Emerging & Frontier ETF (EMFM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-06-21 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-20 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-18 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-14 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-13 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-12 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-11 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-10 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-04 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-06-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-31 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-30 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-29 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-28 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-24 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-23 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-22 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-21 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-20 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2024-05-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 3 |
2024-05-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 45 |
2024-05-15 | $18.59 | $18.59 | $18.52 | $18.59 | $18.59 | 932 |
2024-05-14 | $18.57 | $18.59 | $18.52 | $18.59 | $18.59 | 1,465 |
2024-05-13 | $18.52 | $18.56 | $18.52 | $18.56 | $18.56 | 114 |
2024-05-10 | $18.50 | $18.50 | $18.49 | $18.50 | $18.50 | 1,116 |
2024-05-09 | $18.46 | $18.50 | $18.46 | $18.50 | $18.50 | 1,766 |
2024-05-08 | $18.50 | $18.50 | $18.49 | $18.50 | $18.50 | 369 |
2024-05-07 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 1,770 |
2024-05-06 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 1,050 |
2024-05-03 | $18.50 | $18.54 | $18.50 | $18.50 | $18.50 | 545 |
2024-05-02 | $18.50 | $18.56 | $18.40 | $18.56 | $18.56 | 7,593 |
2024-05-01 | $18.57 | $18.57 | $18.50 | $18.51 | $18.51 | 6,244 |
2024-04-30 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 25 |
2024-04-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 106 |
2024-04-26 | $18.50 | $18.54 | $18.50 | $18.53 | $18.53 | 638 |
2024-04-25 | $18.54 | $18.54 | $18.53 | $18.53 | $18.53 | 217 |
2024-04-24 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 154 |
2024-04-23 | $18.51 | $18.57 | $18.51 | $18.57 | $18.57 | 761 |
2024-04-22 | $18.51 | $18.57 | $18.51 | $18.57 | $18.57 | 767 |
2024-04-19 | $18.50 | $18.56 | $18.49 | $18.56 | $18.56 | 385 |
2024-04-18 | $18.41 | $18.50 | $18.41 | $18.49 | $18.49 | 1,967 |
2024-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 836 |
2024-04-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 298 |
2024-04-15 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 942 |
2024-04-12 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 169 |
2024-04-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 320 |
2024-04-10 | $18.40 | $18.48 | $18.40 | $18.48 | $18.48 | 883 |
2024-04-09 | $18.47 | $18.48 | $18.46 | $18.48 | $18.48 | 1,114 |
2024-04-08 | $18.46 | $18.48 | $18.46 | $18.48 | $18.48 | 820 |
2024-04-05 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 53 |
2024-04-04 | $18.46 | $18.48 | $18.46 | $18.48 | $18.48 | 1,026 |
2024-04-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 83 |
2024-04-02 | $18.42 | $18.46 | $18.42 | $18.46 | $18.46 | 292 |
2024-04-01 | $18.42 | $18.46 | $18.42 | $18.46 | $18.46 | 1,052 |
2024-03-28 | $18.43 | $18.46 | $18.42 | $18.46 | $18.46 | 1,633 |
2024-03-27 | $18.42 | $18.46 | $18.42 | $18.46 | $18.46 | 324 |
2024-03-26 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 301 |
2024-03-25 | $18.43 | $18.46 | $18.43 | $18.46 | $18.46 | 1,106 |
2024-03-22 | $18.49 | $18.49 | $18.48 | $18.49 | $18.49 | 682 |
2024-03-21 | $18.42 | $18.46 | $18.42 | $18.46 | $18.46 | 849 |
2024-03-20 | $18.42 | $18.46 | $18.36 | $18.46 | $18.46 | 7,560 |
2024-03-19 | $18.36 | $18.43 | $18.36 | $18.43 | $18.43 | 760 |
2024-03-18 | $18.42 | $18.46 | $18.42 | $18.44 | $18.44 | 1,341 |
2024-03-15 | $18.43 | $18.43 | $18.42 | $18.43 | $18.43 | 603 |
2024-03-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 247 |
2024-03-13 | $18.42 | $18.47 | $18.42 | $18.47 | $18.47 | 232 |
2024-03-12 | $18.43 | $18.43 | $18.39 | $18.39 | $18.39 | 4,428 |
2024-03-11 | $18.43 | $18.43 | $18.42 | $18.42 | $18.42 | 800 |
2024-03-08 | $18.42 | $18.46 | $18.28 | $18.46 | $18.46 | 2,392 |
2024-03-07 | $18.41 | $18.46 | $18.41 | $18.46 | $18.46 | 284 |
2024-03-06 | $18.41 | $18.47 | $18.41 | $18.46 | $18.46 | 2,442 |
2024-03-05 | $18.43 | $18.43 | $18.31 | $18.38 | $18.38 | 2,541 |
2024-03-04 | $18.38 | $18.39 | $18.31 | $18.39 | $18.39 | 4,856 |
2024-03-01 | $18.44 | $18.44 | $18.37 | $18.37 | $18.37 | 2,216 |
2024-02-29 | $18.38 | $18.44 | $18.38 | $18.44 | $18.44 | 498 |
2024-02-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 208 |
2024-02-27 | $18.37 | $18.40 | $18.33 | $18.40 | $18.40 | 1,102 |
2024-02-26 | $18.37 | $18.37 | $18.35 | $18.35 | $18.35 | 436 |
2024-02-23 | $18.36 | $18.36 | $18.23 | $18.27 | $18.27 | 5,407 |
2024-02-22 | $18.34 | $18.38 | $18.32 | $18.38 | $18.38 | 4,503 |
2024-02-21 | $18.35 | $18.36 | $18.34 | $18.36 | $18.36 | 447 |
2024-02-20 | $18.27 | $18.41 | $18.27 | $18.41 | $18.41 | 457 |
2024-02-16 | $18.35 | $18.40 | $18.33 | $18.40 | $18.40 | 2,038 |
2024-02-15 | $18.42 | $18.46 | $18.35 | $18.42 | $18.42 | 1,156 |
2024-02-14 | $18.35 | $18.42 | $18.35 | $18.42 | $18.42 | 267 |
2024-02-13 | $18.35 | $18.42 | $18.25 | $18.41 | $18.41 | 2,177 |
2024-02-12 | $18.35 | $18.42 | $18.35 | $18.42 | $18.42 | 997 |
2024-02-09 | $18.35 | $18.38 | $18.35 | $18.35 | $18.35 | 1,340 |
2024-02-08 | $18.38 | $18.38 | $18.34 | $18.34 | $18.34 | 1,150 |
2024-02-07 | $18.36 | $18.42 | $18.35 | $18.42 | $18.42 | 1,729 |
2024-02-06 | $18.39 | $18.42 | $18.37 | $18.42 | $18.42 | 869 |
2024-02-05 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 138 |
2024-02-02 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 353 |
2024-02-01 | $18.41 | $18.48 | $18.35 | $18.41 | $18.41 | 6,876 |
2024-01-31 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 244 |
2024-01-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 69 |
2024-01-29 | $18.40 | $18.45 | $18.40 | $18.45 | $18.45 | 1,012 |
2024-01-26 | $18.41 | $18.46 | $18.41 | $18.44 | $18.44 | 6,654 |
2024-01-25 | $18.50 | $18.50 | $18.44 | $18.45 | $18.45 | 1,265 |
2024-01-24 | $18.42 | $18.52 | $18.38 | $18.41 | $18.41 | 56,140 |
2024-01-23 | $18.45 | $18.48 | $18.18 | $18.27 | $18.27 | 25,198 |
2024-01-22 | $18.36 | $18.55 | $18.20 | $18.29 | $18.29 | 16,181 |
2024-01-19 | $18.48 | $18.48 | $18.35 | $18.35 | $18.35 | 8,656 |
2024-01-18 | $18.35 | $18.45 | $18.33 | $18.41 | $18.41 | 2,383 |
2024-01-17 | $18.41 | $18.45 | $18.41 | $18.44 | $18.44 | 10,830 |
2024-01-16 | $18.57 | $18.63 | $18.50 | $18.55 | $18.55 | 2,504 |
2024-01-12 | $18.53 | $18.95 | $18.53 | $18.70 | $18.70 | 16,113 |
2024-01-11 | $18.77 | $18.80 | $18.77 | $18.80 | $18.80 | 1,247 |
2024-01-10 | $18.73 | $18.78 | $18.73 | $18.77 | $18.77 | 755 |
2024-01-09 | $18.70 | $18.85 | $18.70 | $18.76 | $18.76 | 2,675 |
2024-01-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 331 |
2024-01-05 | $18.78 | $18.81 | $18.78 | $18.81 | $18.81 | 1,720 |
2024-01-04 | $18.78 | $18.82 | $18.75 | $18.75 | $18.75 | 445 |
2024-01-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 272 |
2024-01-02 | $18.92 | $18.92 | $18.76 | $18.87 | $18.87 | 1,574 |
2023-12-29 | $18.86 | $18.90 | $18.86 | $18.90 | $18.90 | 563 |
2023-12-28 | $19.00 | $19.01 | $18.84 | $18.84 | $18.84 | 1,436 |
2023-12-27 | $19.11 | $19.11 | $19.10 | $19.10 | $18.83 | 336 |
2023-12-26 | $19.00 | $19.05 | $19.00 | $19.05 | $18.78 | 452 |
2023-12-22 | $18.90 | $18.99 | $18.88 | $18.93 | $18.67 | 812 |
2023-12-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.64 | 39 |
2023-12-20 | $18.79 | $18.79 | $18.70 | $18.70 | $18.44 | 757 |
2023-12-19 | $18.77 | $18.87 | $18.77 | $18.85 | $18.58 | 1,713 |
2023-12-18 | $18.71 | $18.71 | $18.62 | $18.64 | $18.38 | 2,709 |
2023-12-15 | $18.74 | $18.77 | $18.70 | $18.75 | $18.75 | 1,288 |
2023-12-14 | $18.49 | $18.77 | $18.49 | $18.77 | $18.77 | 3,076 |
2023-12-13 | $18.15 | $18.36 | $18.15 | $18.34 | $18.34 | 6,488 |
2023-12-12 | $18.15 | $18.20 | $18.15 | $18.19 | $18.19 | 2,100 |
2023-12-11 | $18.17 | $18.26 | $18.16 | $18.26 | $18.26 | 4,961 |
2023-12-08 | $18.24 | $18.30 | $18.24 | $18.29 | $18.29 | 1,102 |
2023-12-07 | $18.28 | $18.36 | $18.28 | $18.36 | $18.36 | 1,761 |
2023-12-06 | $18.38 | $18.38 | $18.18 | $18.33 | $18.33 | 5,405 |
2023-12-05 | $18.30 | $18.40 | $18.30 | $18.40 | $18.40 | 5,593 |
2023-12-04 | $18.38 | $18.38 | $18.27 | $18.31 | $18.31 | 2,928 |
2023-12-01 | $18.30 | $18.41 | $18.30 | $18.38 | $18.38 | 2,267 |
2023-11-30 | $18.23 | $18.35 | $18.23 | $18.35 | $18.35 | 3,665 |
2023-11-29 | $18.36 | $18.36 | $18.25 | $18.29 | $18.29 | 4,618 |
2023-11-28 | $18.34 | $18.45 | $18.31 | $18.41 | $18.41 | 5,871 |
2023-11-27 | $18.34 | $18.35 | $18.29 | $18.35 | $18.35 | 1,992 |
2023-11-24 | $18.26 | $18.33 | $18.26 | $18.33 | $18.33 | 3,179 |
2023-11-22 | $18.32 | $18.32 | $18.22 | $18.22 | $18.22 | 13,360 |
2023-11-21 | $18.44 | $18.44 | $18.33 | $18.36 | $18.36 | 2,136 |
2023-11-20 | $18.35 | $18.51 | $18.33 | $18.41 | $18.41 | 44,774 |
2023-11-17 | $18.24 | $18.44 | $18.24 | $18.36 | $18.36 | 62,582 |
2023-11-16 | $18.18 | $18.30 | $18.18 | $18.26 | $18.26 | 1,087 |
2023-11-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 79 |
2023-11-14 | $18.14 | $18.24 | $18.14 | $18.24 | $18.24 | 1,304 |
2023-11-13 | $17.82 | $17.85 | $17.73 | $17.85 | $17.85 | 917 |
2023-11-10 | $17.91 | $17.91 | $17.87 | $17.87 | $17.87 | 405 |
2023-11-09 | $17.84 | $17.86 | $17.78 | $17.82 | $17.82 | 4,486 |
2023-11-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 3 |
2023-11-07 | $17.90 | $17.97 | $17.81 | $17.95 | $17.95 | 4,644 |
2023-11-06 | $18.02 | $18.05 | $18.02 | $18.05 | $18.05 | 227 |
2023-11-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 8 |
2023-11-02 | $17.72 | $17.74 | $17.67 | $17.74 | $17.74 | 622 |
2023-11-01 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 17 |
2023-10-31 | $17.20 | $17.20 | $17.11 | $17.19 | $17.19 | 517 |
2023-10-30 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 63 |
2023-10-27 | $17.00 | $17.00 | $16.95 | $16.95 | $16.95 | 655 |
2023-10-26 | $16.99 | $16.99 | $16.96 | $16.96 | $16.96 | 2,448 |
2023-10-25 | $17.15 | $17.16 | $16.91 | $17.11 | $17.11 | 7,574 |
2023-10-24 | $17.27 | $17.27 | $17.17 | $17.17 | $17.17 | 2,055 |
2023-10-23 | $16.95 | $17.05 | $16.95 | $17.01 | $17.01 | 4,532 |
2023-10-20 | $17.11 | $17.16 | $17.10 | $17.16 | $17.16 | 745 |
2023-10-19 | $17.39 | $17.41 | $17.09 | $17.09 | $17.09 | 3,812 |
2023-10-18 | $17.50 | $17.50 | $17.43 | $17.43 | $17.43 | 932 |
2023-10-17 | $17.72 | $17.74 | $17.71 | $17.71 | $17.71 | 226 |
2023-10-16 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 58 |
2023-10-13 | $17.63 | $17.63 | $17.51 | $17.54 | $17.54 | 477 |
2023-10-12 | $17.73 | $17.73 | $17.56 | $17.62 | $17.62 | 728 |
2023-10-11 | $17.74 | $17.82 | $17.74 | $17.82 | $17.82 | 110 |
2023-10-10 | $17.71 | $17.77 | $17.70 | $17.77 | $17.77 | 555 |
2023-10-09 | $17.53 | $17.53 | $17.48 | $17.48 | $17.48 | 133 |
2023-10-06 | $17.50 | $17.65 | $17.50 | $17.65 | $17.65 | 2,782 |
2023-10-05 | $17.67 | $17.67 | $17.50 | $17.61 | $17.61 | 16,444 |
2023-10-04 | $17.74 | $17.77 | $17.72 | $17.77 | $17.77 | 257 |
2023-10-03 | $17.90 | $17.90 | $17.75 | $17.75 | $17.75 | 2,129 |
2023-10-02 | $17.97 | $17.97 | $17.92 | $17.93 | $17.93 | 1,227 |
2023-09-29 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 12 |
2023-09-28 | $18.02 | $18.05 | $18.01 | $18.05 | $18.05 | 1,056 |
2023-09-27 | $18.11 | $18.11 | $18.01 | $18.01 | $18.01 | 1,177 |
2023-09-26 | $18.08 | $18.08 | $18.00 | $18.00 | $18.00 | 2,146 |
2023-09-25 | $18.19 | $18.20 | $18.19 | $18.20 | $18.20 | 168 |
2023-09-22 | $18.21 | $18.27 | $18.21 | $18.27 | $18.27 | 429 |
2023-09-21 | $18.24 | $18.26 | $18.19 | $18.24 | $18.24 | 627 |
2023-09-20 | $18.34 | $18.34 | $18.29 | $18.29 | $18.29 | 305 |
2023-09-19 | $18.26 | $18.26 | $18.23 | $18.23 | $18.23 | 260 |
2023-09-18 | $18.20 | $18.26 | $18.17 | $18.26 | $18.26 | 1,531 |
2023-09-15 | $18.39 | $18.39 | $18.33 | $18.33 | $18.33 | 1,507 |
2023-09-14 | $18.31 | $18.37 | $18.31 | $18.37 | $18.37 | 286 |
2023-09-13 | $18.41 | $18.42 | $18.40 | $18.40 | $18.40 | 1,004 |
2023-09-12 | $18.39 | $18.49 | $18.39 | $18.49 | $18.49 | 246 |
2023-09-11 | $18.45 | $18.45 | $18.40 | $18.44 | $18.44 | 938 |
2023-09-08 | $18.43 | $18.48 | $18.43 | $18.43 | $18.43 | 3,700 |
2023-09-07 | $18.42 | $18.42 | $18.37 | $18.37 | $18.37 | 163 |
2023-09-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 9 |
2023-09-05 | $18.61 | $18.61 | $18.57 | $18.57 | $18.57 | 1,313 |
2023-09-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 9 |
2023-08-31 | $18.74 | $18.74 | $18.69 | $18.69 | $18.69 | 845 |
2023-08-30 | $19.03 | $19.03 | $18.93 | $18.93 | $18.93 | 131 |
2023-08-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 286 |
2023-08-28 | $18.86 | $18.91 | $18.86 | $18.86 | $18.86 | 1,625 |
2023-08-25 | $18.70 | $18.71 | $18.70 | $18.71 | $18.71 | 676 |
2023-08-24 | $18.64 | $18.73 | $18.64 | $18.67 | $18.67 | 464 |
2023-08-23 | $18.68 | $18.78 | $18.68 | $18.78 | $18.78 | 153 |
2023-08-22 | $18.63 | $18.64 | $18.63 | $18.64 | $18.64 | 435 |
2023-08-21 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 148 |
2023-08-18 | $18.52 | $18.60 | $18.46 | $18.55 | $18.55 | 3,184 |
2023-08-17 | $18.67 | $18.67 | $18.59 | $18.59 | $18.59 | 344 |
2023-08-16 | $18.79 | $18.79 | $18.75 | $18.75 | $18.75 | 256 |
2023-08-15 | $18.77 | $18.82 | $18.76 | $18.76 | $18.76 | 6,400 |
2023-08-14 | $18.86 | $18.94 | $18.86 | $18.90 | $18.90 | 1,298 |
2023-08-11 | $19.01 | $19.01 | $18.95 | $18.95 | $18.95 | 615 |
2023-08-10 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 109 |
2023-08-09 | $18.90 | $18.91 | $18.90 | $18.91 | $18.91 | 318 |
2023-08-08 | $18.86 | $18.88 | $18.86 | $18.87 | $18.87 | 8,085 |
2023-08-07 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 69 |
2023-08-04 | $19.05 | $19.09 | $19.03 | $19.03 | $19.03 | 421 |
2023-08-03 | $18.96 | $18.96 | $18.83 | $18.83 | $18.83 | 903 |
2023-08-02 | $19.18 | $19.18 | $18.94 | $18.97 | $18.97 | 420 |
2023-08-01 | $19.34 | $19.34 | $19.28 | $19.28 | $19.28 | 5,417 |
2023-07-31 | $19.33 | $19.41 | $19.33 | $19.41 | $19.41 | 162 |
2023-07-28 | $19.32 | $19.36 | $19.19 | $19.36 | $19.36 | 1,044 |
2023-07-27 | $19.21 | $19.21 | $19.17 | $19.17 | $19.17 | 764 |
2023-07-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 4 |
2023-07-25 | $19.04 | $19.07 | $19.04 | $19.07 | $19.07 | 226 |
2023-07-24 | $19.03 | $19.11 | $19.03 | $19.11 | $19.11 | 264 |
2023-07-21 | $18.95 | $19.00 | $18.95 | $19.00 | $19.00 | 494 |
2023-07-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 22 |
2023-07-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 85 |
2023-07-18 | $19.01 | $19.04 | $19.01 | $19.04 | $19.04 | 400 |
2023-07-17 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 26 |
2023-07-14 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 25 |
2023-07-13 | $18.83 | $18.90 | $18.81 | $18.89 | $18.89 | 2,600 |
2023-07-12 | $18.80 | $18.82 | $18.80 | $18.80 | $18.80 | 1,043 |
2023-07-11 | $18.53 | $18.53 | $18.45 | $18.51 | $18.51 | 956 |
2023-07-10 | $18.37 | $18.37 | $18.34 | $18.35 | $18.35 | 836 |
2023-07-07 | $18.29 | $18.40 | $18.28 | $18.30 | $18.30 | 1,110 |
2023-07-06 | $18.25 | $18.25 | $18.10 | $18.12 | $18.12 | 2,479 |
2023-07-05 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 350 |
2023-07-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 58 |
2023-06-30 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 247 |
2023-06-29 | $18.17 | $18.17 | $18.16 | $18.16 | $18.16 | 526 |
2023-06-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.15 | 46 |
2023-06-27 | $18.54 | $18.56 | $18.54 | $18.55 | $18.26 | 1,232 |
2023-06-26 | $18.39 | $18.48 | $18.39 | $18.46 | $18.17 | 1,133 |
2023-06-23 | $18.42 | $18.46 | $18.35 | $18.40 | $18.11 | 3,275 |
2023-06-22 | $18.65 | $18.65 | $18.55 | $18.55 | $18.25 | 301 |
2023-06-21 | $18.65 | $18.71 | $18.61 | $18.66 | $18.37 | 556 |
2023-06-20 | $18.57 | $18.66 | $18.56 | $18.63 | $18.34 | 21,337 |
2023-06-16 | $18.87 | $18.90 | $18.79 | $18.80 | $18.80 | 6,920 |
2023-06-15 | $18.86 | $18.87 | $18.86 | $18.87 | $18.87 | 2,831 |
2023-06-14 | $18.77 | $18.78 | $18.77 | $18.77 | $18.77 | 1,048 |
2023-06-13 | $18.71 | $18.74 | $18.67 | $18.67 | $18.67 | 2,405 |
2023-06-12 | $18.64 | $18.64 | $18.60 | $18.62 | $18.62 | 797 |
2023-06-09 | $18.67 | $18.70 | $18.55 | $18.70 | $18.70 | 807 |
2023-06-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 83 |
2023-06-07 | $18.52 | $18.52 | $18.51 | $18.51 | $18.51 | 373 |
2023-06-06 | $18.45 | $18.51 | $18.45 | $18.51 | $18.51 | 228 |
2023-06-05 | $18.33 | $18.50 | $18.33 | $18.41 | $18.41 | 1,900 |
2023-06-02 | $18.30 | $18.34 | $18.30 | $18.34 | $18.34 | 584 |
2023-06-01 | $18.05 | $18.22 | $18.05 | $18.21 | $18.21 | 511 |
2023-05-31 | $18.02 | $18.11 | $17.97 | $18.10 | $18.10 | 1,736 |
2023-05-30 | $18.37 | $18.39 | $18.25 | $18.29 | $18.29 | 962 |
2023-05-26 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 6 |
2023-05-25 | $18.19 | $18.25 | $18.02 | $18.25 | $18.25 | 837 |
2023-05-24 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 6 |
2023-05-23 | $18.44 | $18.44 | $18.43 | $18.43 | $18.43 | 505 |
2023-05-22 | $18.58 | $18.58 | $18.57 | $18.58 | $18.58 | 1,045 |
2023-05-19 | $18.56 | $18.56 | $18.52 | $18.52 | $18.52 | 1,570 |
2023-05-18 | $18.44 | $18.55 | $18.40 | $18.49 | $18.49 | 2,957 |
2023-05-17 | $18.57 | $18.65 | $18.42 | $18.65 | $18.65 | 3,672 |
2023-05-16 | $18.61 | $18.61 | $18.59 | $18.60 | $18.60 | 1,608 |
2023-05-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 53 |
2023-05-12 | $18.73 | $18.77 | $18.73 | $18.77 | $18.77 | 373 |
2023-05-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 300 |
2023-05-10 | $19.00 | $19.00 | $18.92 | $18.98 | $18.98 | 2,404 |
2023-05-09 | $18.86 | $18.99 | $18.86 | $18.99 | $18.99 | 496 |
2023-05-08 | $18.95 | $19.02 | $18.95 | $19.02 | $19.02 | 796 |
2023-05-05 | $18.86 | $19.03 | $18.86 | $19.03 | $19.03 | 1,013 |
2023-05-04 | $18.89 | $18.89 | $18.78 | $18.85 | $18.85 | 219 |
2023-05-03 | $18.96 | $18.96 | $18.87 | $18.87 | $18.87 | 179 |
2023-05-02 | $18.90 | $19.00 | $18.82 | $18.87 | $18.87 | 5,557 |
2023-05-01 | $19.11 | $19.11 | $18.95 | $18.98 | $18.98 | 5,568 |
2023-04-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 57 |
2023-04-27 | $18.90 | $19.04 | $18.90 | $19.04 | $19.04 | 482 |
2023-04-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 13 |
2023-04-25 | $18.85 | $18.85 | $18.70 | $18.70 | $18.70 | 3,532 |
2023-04-24 | $18.83 | $18.92 | $18.72 | $18.81 | $18.81 | 7,564 |
2023-04-21 | $18.76 | $18.84 | $18.68 | $18.84 | $18.84 | 904 |
2023-04-20 | $18.85 | $18.91 | $18.65 | $18.83 | $18.83 | 3,125 |
2023-04-19 | $18.70 | $18.88 | $18.70 | $18.88 | $18.88 | 6,113 |
2023-04-18 | $19.05 | $19.05 | $18.66 | $18.92 | $18.92 | 5,930 |
2023-04-17 | $18.99 | $19.01 | $18.96 | $18.97 | $18.97 | 5,244 |
2023-04-14 | $19.03 | $19.07 | $18.93 | $18.96 | $18.96 | 786 |
2023-04-13 | $18.88 | $19.00 | $18.82 | $18.99 | $18.99 | 199,159 |
2023-04-12 | $18.85 | $18.89 | $18.73 | $18.89 | $18.89 | 382,952 |
2023-04-11 | $18.90 | $18.90 | $18.80 | $18.87 | $18.87 | 6,699 |
2023-04-10 | $18.78 | $18.78 | $18.76 | $18.78 | $18.78 | 493 |
2023-04-06 | $18.75 | $18.81 | $18.75 | $18.81 | $18.81 | 1,079 |
2023-04-05 | $18.82 | $18.82 | $18.70 | $18.76 | $18.76 | 754 |
2023-04-04 | $18.84 | $18.97 | $18.83 | $18.90 | $18.90 | 741 |
2023-04-03 | $18.81 | $19.02 | $18.81 | $18.85 | $18.85 | 2,514 |
2023-03-31 | $18.72 | $18.74 | $18.68 | $18.68 | $18.68 | 669 |
2023-03-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 72 |
2023-03-29 | $18.69 | $18.71 | $18.49 | $18.67 | $18.67 | 2,752 |
2023-03-28 | $18.45 | $18.57 | $18.44 | $18.54 | $18.54 | 1,355 |
2023-03-27 | $18.37 | $18.39 | $18.37 | $18.39 | $18.39 | 890 |
2023-03-24 | $18.35 | $18.38 | $18.32 | $18.34 | $18.34 | 754 |
2023-03-23 | $18.44 | $18.52 | $18.37 | $18.37 | $18.37 | 802 |
2023-03-22 | $18.33 | $18.36 | $18.22 | $18.29 | $18.29 | 5,365 |
2023-03-21 | $18.14 | $18.26 | $18.08 | $18.20 | $18.20 | 1,278 |
2023-03-20 | $18.07 | $18.08 | $17.94 | $18.02 | $18.02 | 4,290 |
2023-03-17 | $18.01 | $18.05 | $17.91 | $17.91 | $17.91 | 4,455 |
2023-03-16 | $17.76 | $18.05 | $17.76 | $18.03 | $18.03 | 2,990 |
2023-03-15 | $17.72 | $17.93 | $17.70 | $17.82 | $17.82 | 2,521 |
2023-03-14 | $18.20 | $18.20 | $18.09 | $18.10 | $18.10 | 944 |
2023-03-13 | $18.01 | $18.25 | $18.01 | $18.12 | $18.12 | 2,468 |
2023-03-10 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 397 |
2023-03-09 | $18.58 | $18.58 | $18.39 | $18.39 | $18.39 | 699 |
2023-03-08 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 322 |
2023-03-07 | $18.46 | $18.46 | $18.38 | $18.38 | $18.38 | 2,196 |
2023-03-06 | $18.70 | $18.81 | $18.68 | $18.68 | $18.68 | 2,365 |
2023-03-03 | $18.58 | $18.62 | $18.53 | $18.62 | $18.62 | 1,799 |
2023-03-02 | $18.58 | $18.69 | $18.55 | $18.55 | $18.55 | 1,936 |
2023-03-01 | $18.62 | $18.62 | $18.53 | $18.53 | $18.53 | 655 |
2023-02-28 | $18.44 | $18.44 | $18.34 | $18.35 | $18.35 | 1,193 |
2023-02-27 | $18.42 | $18.55 | $18.39 | $18.40 | $18.40 | 11,630 |
2023-02-24 | $18.27 | $18.40 | $18.27 | $18.34 | $18.34 | 1,933 |
2023-02-23 | $18.52 | $18.56 | $18.52 | $18.56 | $18.56 | 213 |
2023-02-22 | $18.63 | $18.63 | $18.37 | $18.57 | $18.57 | 3,084 |
2023-02-21 | $18.80 | $18.90 | $18.75 | $18.85 | $18.85 | 9,219 |
2023-02-17 | $18.84 | $18.84 | $18.81 | $18.82 | $18.82 | 508 |
2023-02-16 | $18.85 | $18.88 | $18.85 | $18.88 | $18.88 | 543 |
2023-02-15 | $18.87 | $19.05 | $18.87 | $18.98 | $18.98 | 7,690 |
2023-02-14 | $18.95 | $18.95 | $18.85 | $18.88 | $18.88 | 2,069 |
2023-02-13 | $18.85 | $18.92 | $18.85 | $18.87 | $18.87 | 2,949 |
2023-02-10 | $18.76 | $18.79 | $18.76 | $18.79 | $18.79 | 612 |
2023-02-09 | $18.88 | $18.88 | $18.77 | $18.77 | $18.77 | 686 |
2023-02-08 | $19.01 | $19.01 | $18.86 | $18.86 | $18.86 | 4,845 |
2023-02-07 | $18.80 | $18.98 | $18.80 | $18.95 | $18.95 | 2,407 |
2023-02-06 | $19.06 | $19.06 | $18.99 | $19.00 | $19.00 | 864 |
2023-02-03 | $19.15 | $19.18 | $19.14 | $19.14 | $19.14 | 7,083 |
2023-02-02 | $19.25 | $19.45 | $19.17 | $19.25 | $19.25 | 4,849 |
2023-02-01 | $19.16 | $19.32 | $19.16 | $19.32 | $19.32 | 9,934 |
2023-01-31 | $19.10 | $19.25 | $19.10 | $19.12 | $19.12 | 2,817 |
2023-01-30 | $19.33 | $19.33 | $19.21 | $19.21 | $19.21 | 518 |
2023-01-27 | $19.34 | $19.34 | $19.32 | $19.32 | $19.32 | 248 |
2023-01-26 | $19.49 | $19.49 | $19.37 | $19.42 | $19.42 | 2,737 |
2023-01-25 | $19.36 | $19.42 | $19.35 | $19.42 | $19.42 | 526 |
2023-01-24 | $19.33 | $19.40 | $19.32 | $19.40 | $19.40 | 1,278 |
2023-01-23 | $19.44 | $19.49 | $19.31 | $19.41 | $19.41 | 1,193 |
2023-01-20 | $19.26 | $19.27 | $19.09 | $19.18 | $19.18 | 9,895 |
2023-01-19 | $19.18 | $19.18 | $19.11 | $19.17 | $19.17 | 726 |
2023-01-18 | $19.15 | $19.15 | $19.06 | $19.06 | $19.06 | 2,572 |
2023-01-17 | $19.20 | $19.28 | $19.03 | $19.12 | $19.12 | 4,931 |
2023-01-13 | $19.06 | $19.19 | $19.06 | $19.13 | $19.13 | 5,730 |
2023-01-12 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 324 |
2023-01-11 | $18.74 | $18.86 | $18.74 | $18.86 | $18.86 | 1,059 |
2023-01-10 | $18.96 | $19.00 | $18.79 | $18.95 | $18.95 | 5,820 |
2023-01-09 | $18.99 | $19.05 | $18.91 | $18.92 | $18.92 | 1,794 |
2023-01-06 | $18.60 | $18.84 | $18.60 | $18.80 | $18.80 | 2,532 |
2023-01-05 | $18.56 | $18.58 | $18.50 | $18.52 | $18.52 | 2,036 |
2023-01-04 | $18.65 | $18.68 | $18.65 | $18.68 | $18.68 | 862 |
2023-01-03 | $18.45 | $18.58 | $18.45 | $18.53 | $18.53 | 1,380 |
2022-12-30 | $18.37 | $18.37 | $18.08 | $18.29 | $18.29 | 10,171 |
2022-12-29 | $18.49 | $18.55 | $18.45 | $18.47 | $18.47 | 3,186 |
2022-12-28 | $18.51 | $18.51 | $18.41 | $18.46 | $18.26 | 9,131 |
2022-12-27 | $18.59 | $18.65 | $18.59 | $18.60 | $18.41 | 2,054 |
2022-12-23 | $18.64 | $18.64 | $18.56 | $18.58 | $18.39 | 2,496 |
2022-12-22 | $18.43 | $18.52 | $18.34 | $18.46 | $18.27 | 3,083 |
2022-12-21 | $18.59 | $18.63 | $18.59 | $18.63 | $18.44 | 636 |
2022-12-20 | $18.55 | $18.63 | $18.46 | $18.53 | $18.33 | 4,458 |
2022-12-19 | $18.43 | $18.46 | $18.43 | $18.46 | $18.26 | 719 |
2022-12-16 | $18.34 | $18.45 | $18.29 | $18.41 | $18.22 | 1,879 |
2022-12-15 | $18.54 | $18.57 | $18.31 | $18.34 | $18.15 | 6,361 |
2022-12-14 | $18.70 | $18.73 | $18.59 | $18.63 | $18.44 | 1,961 |
2022-12-13 | $18.85 | $18.85 | $18.62 | $18.63 | $18.43 | 2,784 |
2022-12-12 | $18.42 | $18.54 | $18.29 | $18.53 | $18.34 | 6,628 |
2022-12-09 | $18.56 | $18.56 | $18.56 | $18.56 | $18.36 | 244 |
2022-12-08 | $18.74 | $18.78 | $18.68 | $18.72 | $18.53 | 758 |
2022-12-07 | $18.75 | $18.84 | $18.75 | $18.84 | $18.64 | 4,594 |
2022-12-06 | $18.72 | $18.72 | $18.72 | $18.72 | $18.53 | 308 |
2022-12-05 | $19.00 | $19.00 | $18.79 | $18.79 | $18.60 | 1,065 |
2022-12-02 | $19.08 | $19.15 | $18.78 | $19.09 | $18.89 | 2,134 |
2022-12-01 | $19.06 | $19.13 | $18.99 | $19.06 | $18.86 | 17,961 |
2022-11-30 | $19.02 | $19.17 | $19.01 | $19.17 | $18.97 | 3,283 |
2022-11-29 | $18.93 | $18.96 | $18.79 | $18.86 | $18.66 | 122,471 |
2022-11-28 | $18.86 | $18.86 | $18.75 | $18.82 | $18.62 | 26,842 |
2022-11-25 | $18.78 | $18.84 | $18.77 | $18.77 | $18.77 | 554 |
2022-11-23 | $18.62 | $18.75 | $18.62 | $18.69 | $18.69 | 641 |
2022-11-22 | $18.48 | $18.57 | $18.48 | $18.57 | $18.57 | 831 |
2022-11-21 | $18.35 | $18.47 | $18.35 | $18.44 | $18.44 | 1,016 |
2022-11-18 | $18.60 | $18.61 | $18.48 | $18.61 | $18.61 | 2,530 |
2022-11-17 | $18.61 | $18.61 | $18.55 | $18.55 | $18.55 | 752 |
2022-11-16 | $18.51 | $18.62 | $18.34 | $18.44 | $18.44 | 12,156 |
2022-11-15 | $18.69 | $18.69 | $18.59 | $18.67 | $18.67 | 1,683 |
2022-11-14 | $18.67 | $18.80 | $18.67 | $18.72 | $18.72 | 1,420 |
2022-11-11 | $18.67 | $18.81 | $18.64 | $18.81 | $18.81 | 2,098 |
2022-11-10 | $18.72 | $18.76 | $18.72 | $18.76 | $18.76 | 1,599 |
2022-11-09 | $18.29 | $18.34 | $18.27 | $18.27 | $18.27 | 383 |
2022-11-08 | $18.45 | $18.49 | $18.45 | $18.49 | $18.49 | 914 |
2022-11-07 | $18.41 | $18.41 | $18.37 | $18.41 | $18.41 | 511 |
2022-11-04 | $18.29 | $18.31 | $18.20 | $18.31 | $18.31 | 3,042 |
2022-11-03 | $17.85 | $17.97 | $17.82 | $17.92 | $17.92 | 8,167 |
2022-11-02 | $18.12 | $18.22 | $17.99 | $17.99 | $17.99 | 5,644 |
2022-11-01 | $18.18 | $18.26 | $18.18 | $18.21 | $18.21 | 1,571 |
2022-10-31 | $18.11 | $18.23 | $18.11 | $18.17 | $18.17 | 1,762 |
2022-10-28 | $18.13 | $18.21 | $18.13 | $18.21 | $18.21 | 2,322 |
2022-10-27 | $18.23 | $18.26 | $18.15 | $18.15 | $18.15 | 681 |
2022-10-26 | $18.09 | $18.15 | $18.09 | $18.15 | $18.15 | 303 |
2022-10-25 | $18.02 | $18.06 | $17.95 | $18.06 | $18.06 | 2,207 |
2022-10-24 | $17.77 | $17.94 | $17.77 | $17.90 | $17.90 | 1,693 |
2022-10-21 | $17.95 | $18.02 | $17.87 | $18.02 | $18.02 | 30,589 |
2022-10-20 | $17.93 | $17.97 | $17.80 | $17.87 | $17.87 | 6,341 |
2022-10-19 | $17.69 | $17.72 | $17.60 | $17.66 | $17.66 | 2,388 |
2022-10-18 | $17.73 | $17.75 | $17.68 | $17.75 | $17.75 | 2,340 |
2022-10-17 | $17.76 | $17.80 | $17.70 | $17.71 | $17.71 | 4,473 |
2022-10-14 | $17.50 | $17.62 | $17.43 | $17.43 | $17.43 | 6,254 |
2022-10-13 | $17.37 | $17.62 | $17.37 | $17.62 | $17.62 | 3,249 |
2022-10-12 | $17.48 | $17.57 | $17.43 | $17.51 | $17.51 | 1,541 |
2022-10-11 | $17.46 | $17.55 | $17.46 | $17.47 | $17.47 | 397 |
2022-10-10 | $17.50 | $17.61 | $17.50 | $17.60 | $17.60 | 1,685 |
2022-10-07 | $17.68 | $17.68 | $17.59 | $17.59 | $17.59 | 928 |
2022-10-06 | $17.86 | $17.86 | $17.82 | $17.82 | $17.82 | 1,287 |
2022-10-05 | $17.88 | $17.99 | $17.88 | $17.97 | $17.97 | 1,182 |
2022-10-04 | $17.99 | $18.01 | $17.99 | $18.01 | $18.01 | 497 |
2022-10-03 | $17.51 | $17.72 | $17.51 | $17.60 | $17.60 | 1,801 |
2022-09-30 | $17.46 | $17.58 | $17.27 | $17.46 | $17.46 | 9,520 |
2022-09-29 | $17.55 | $17.57 | $17.49 | $17.57 | $17.57 | 401 |
2022-09-28 | $17.86 | $17.88 | $17.86 | $17.88 | $17.88 | 291 |
2022-09-27 | $17.73 | $17.73 | $17.56 | $17.63 | $17.63 | 1,921 |
2022-09-26 | $17.55 | $17.67 | $17.55 | $17.61 | $17.61 | 1,067 |
2022-09-23 | $18.09 | $18.09 | $17.89 | $17.98 | $17.98 | 2,055 |
2022-09-22 | $18.33 | $18.33 | $18.22 | $18.28 | $18.28 | 500 |
2022-09-21 | $18.45 | $18.45 | $18.35 | $18.39 | $18.39 | 1,488 |
2022-09-20 | $18.41 | $18.56 | $18.41 | $18.46 | $18.46 | 1,808 |
2022-09-19 | $18.52 | $18.60 | $18.50 | $18.59 | $18.59 | 1,248 |
2022-09-16 | $18.63 | $18.64 | $18.56 | $18.60 | $18.60 | 1,645 |
2022-09-15 | $18.68 | $18.71 | $18.67 | $18.67 | $18.67 | 3,648 |
2022-09-14 | $18.68 | $18.80 | $18.68 | $18.78 | $18.78 | 1,358 |
2022-09-13 | $18.79 | $18.79 | $18.65 | $18.65 | $18.65 | 1,078 |
2022-09-12 | $19.21 | $19.21 | $19.13 | $19.13 | $19.13 | 654 |
2022-09-09 | $18.83 | $18.95 | $18.83 | $18.85 | $18.85 | 1,419 |
2022-09-08 | $18.69 | $18.70 | $18.69 | $18.70 | $18.70 | 337 |
2022-09-07 | $18.72 | $18.75 | $18.72 | $18.75 | $18.75 | 454 |
2022-09-06 | $18.70 | $18.70 | $18.67 | $18.67 | $18.67 | 767 |
2022-09-02 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 133 |
2022-09-01 | $18.77 | $18.77 | $18.72 | $18.72 | $18.72 | 710 |
2022-08-31 | $18.84 | $18.92 | $18.84 | $18.84 | $18.84 | 723 |
2022-08-30 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 218 |
2022-08-29 | $19.15 | $19.15 | $19.08 | $19.08 | $19.08 | 2,621 |
2022-08-26 | $19.26 | $19.26 | $19.10 | $19.11 | $19.11 | 3,136 |
2022-08-25 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 101 |
2022-08-24 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 253 |
2022-08-23 | $19.18 | $19.21 | $19.14 | $19.14 | $19.14 | 1,112 |
2022-08-22 | $19.07 | $19.07 | $19.01 | $19.03 | $19.03 | 802 |
2022-08-19 | $19.19 | $19.37 | $19.19 | $19.24 | $19.24 | 3,154 |
2022-08-18 | $19.79 | $19.88 | $19.46 | $19.46 | $19.46 | 4,172 |
2022-08-17 | $19.94 | $20.04 | $19.60 | $19.62 | $19.62 | 40,731 |
2022-08-16 | $19.51 | $19.61 | $19.51 | $19.56 | $19.56 | 3,826 |
2022-08-15 | $19.52 | $19.58 | $19.40 | $19.50 | $19.50 | 3,175 |
2022-08-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 84 |
2022-08-11 | $19.63 | $19.65 | $19.48 | $19.50 | $19.50 | 581 |
2022-08-10 | $19.55 | $19.55 | $19.49 | $19.50 | $19.50 | 1,111 |
2022-08-09 | $19.21 | $19.21 | $19.16 | $19.16 | $19.16 | 1,229 |
2022-08-08 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 527 |
2022-08-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 219 |
2022-08-04 | $19.00 | $19.04 | $18.99 | $19.03 | $19.03 | 2,124 |
2022-08-03 | $18.80 | $18.93 | $18.80 | $18.88 | $18.88 | 2,137 |
2022-08-02 | $18.97 | $18.97 | $18.80 | $18.83 | $18.83 | 1,060 |
2022-08-01 | $18.93 | $18.97 | $18.91 | $18.91 | $18.91 | 1,228 |
2022-07-29 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 270 |
2022-07-28 | $18.81 | $18.86 | $18.81 | $18.86 | $18.86 | 1,090 |
2022-07-27 | $18.54 | $18.77 | $18.54 | $18.77 | $18.77 | 489 |
2022-07-26 | $18.45 | $18.45 | $18.34 | $18.38 | $18.38 | 1,426 |
2022-07-25 | $18.47 | $18.47 | $18.46 | $18.47 | $18.47 | 958 |
2022-07-22 | $18.56 | $18.56 | $18.40 | $18.40 | $18.40 | 560 |
2022-07-21 | $18.47 | $18.58 | $18.47 | $18.54 | $18.54 | 5,209 |
2022-07-20 | $18.24 | $18.31 | $18.24 | $18.29 | $18.29 | 480 |
2022-07-19 | $18.27 | $18.29 | $18.27 | $18.29 | $18.29 | 560 |
2022-07-18 | $18.18 | $18.18 | $17.90 | $17.96 | $17.96 | 2,056 |
2022-07-15 | $17.96 | $18.03 | $17.91 | $17.99 | $17.99 | 5,391 |
2022-07-14 | $17.75 | $17.82 | $17.75 | $17.82 | $17.82 | 1,620 |
2022-07-13 | $17.84 | $18.01 | $17.75 | $17.92 | $17.92 | 2,316 |
2022-07-12 | $18.20 | $18.20 | $17.99 | $18.03 | $18.03 | 4,299 |
2022-07-11 | $18.05 | $18.14 | $17.93 | $18.02 | $18.02 | 3,539 |
2022-07-08 | $18.25 | $18.42 | $18.22 | $18.27 | $18.27 | 7,755 |
2022-07-07 | $18.24 | $18.24 | $18.18 | $18.18 | $18.18 | 787 |
2022-07-06 | $18.00 | $18.06 | $17.86 | $17.97 | $17.97 | 2,955 |
2022-07-05 | $17.97 | $18.04 | $17.97 | $18.04 | $18.04 | 4,965 |
2022-07-01 | $18.27 | $18.37 | $18.20 | $18.31 | $18.31 | 1,788 |
2022-06-30 | $18.46 | $18.46 | $18.38 | $18.38 | $18.38 | 5,107 |
2022-06-29 | $18.54 | $18.57 | $18.53 | $18.55 | $18.55 | 2,134 |
2022-06-28 | $19.00 | $19.00 | $18.83 | $18.86 | $18.59 | 8,429 |
2022-06-27 | $18.88 | $18.88 | $18.81 | $18.81 | $18.54 | 399 |
2022-06-24 | $18.65 | $18.93 | $18.65 | $18.91 | $18.64 | 1,350 |
2022-06-23 | $18.55 | $18.65 | $18.54 | $18.63 | $18.36 | 1,023 |
2022-06-22 | $18.78 | $18.78 | $18.73 | $18.73 | $18.46 | 2,863 |
2022-06-21 | $18.95 | $19.03 | $18.93 | $18.93 | $18.66 | 1,389 |
2022-06-17 | $19.00 | $19.00 | $18.79 | $18.89 | $18.62 | 1,403 |
2022-06-16 | $18.91 | $18.92 | $18.90 | $18.90 | $18.62 | 893 |
2022-06-15 | $19.04 | $19.19 | $19.02 | $19.19 | $18.91 | 4,505 |
2022-06-14 | $19.05 | $19.05 | $18.90 | $19.00 | $18.72 | 9,579 |
2022-06-13 | $19.01 | $19.01 | $18.93 | $18.96 | $18.68 | 8,659 |
2022-06-10 | $19.45 | $19.45 | $19.34 | $19.38 | $19.10 | 2,749 |
2022-06-09 | $19.80 | $19.80 | $19.62 | $19.72 | $19.43 | 1,045 |
2022-06-08 | $19.97 | $20.00 | $19.94 | $19.94 | $19.65 | 583 |
2022-06-07 | $20.04 | $20.09 | $20.04 | $20.07 | $19.78 | 3,169 |
2022-06-06 | $20.08 | $20.09 | $20.05 | $20.05 | $19.76 | 515 |
2022-06-03 | $20.20 | $20.20 | $20.03 | $20.08 | $19.78 | 4,027 |
2022-06-02 | $20.14 | $20.34 | $20.14 | $20.30 | $20.01 | 1,270 |
2022-06-01 | $20.14 | $20.15 | $20.13 | $20.13 | $19.84 | 1,058 |
2022-05-31 | $20.34 | $20.37 | $20.24 | $20.28 | $19.99 | 12,353 |
2022-05-27 | $20.14 | $20.17 | $20.14 | $20.17 | $19.88 | 591 |
2022-05-26 | $19.95 | $19.98 | $19.95 | $19.98 | $19.69 | 2,826 |
2022-05-25 | $19.81 | $19.81 | $19.70 | $19.75 | $19.46 | 4,085 |
2022-05-24 | $19.80 | $19.80 | $19.67 | $19.75 | $19.47 | 13,271 |
2022-05-23 | $19.88 | $19.88 | $19.88 | $19.88 | $19.59 | 556 |
2022-05-20 | $19.93 | $19.93 | $19.74 | $19.80 | $19.51 | 522 |
2022-05-19 | $19.86 | $19.98 | $19.86 | $19.89 | $19.60 | 4,962 |
2022-05-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.33 | 80 |
2022-05-17 | $19.87 | $19.97 | $19.85 | $19.90 | $19.62 | 969 |
2022-05-16 | $19.69 | $19.76 | $19.65 | $19.68 | $19.39 | 3,289 |
2022-05-13 | $19.64 | $19.86 | $19.64 | $19.79 | $19.50 | 4,390 |
2022-05-12 | $19.47 | $19.51 | $19.43 | $19.48 | $19.19 | 2,747 |
2022-05-11 | $20.06 | $20.06 | $19.82 | $19.82 | $19.53 | 796 |
2022-05-10 | $20.22 | $20.22 | $20.04 | $20.04 | $19.75 | 403 |
2022-05-09 | $20.19 | $20.19 | $19.95 | $20.07 | $19.78 | 6,566 |
2022-05-06 | $20.38 | $20.41 | $20.38 | $20.38 | $20.08 | 869 |
2022-05-05 | $20.70 | $20.70 | $20.51 | $20.51 | $20.22 | 1,978 |
2022-05-04 | $20.64 | $21.06 | $20.64 | $21.06 | $20.76 | 959 |
2022-05-03 | $20.84 | $20.85 | $20.81 | $20.81 | $20.50 | 824 |
2022-05-02 | $20.70 | $20.71 | $20.50 | $20.68 | $20.39 | 2,274 |
2022-04-29 | $20.92 | $20.92 | $20.58 | $20.74 | $20.44 | 6,196 |
2022-04-28 | $20.90 | $21.13 | $20.89 | $21.03 | $20.72 | 970 |
2022-04-27 | $20.82 | $20.95 | $20.82 | $20.86 | $20.56 | 1,414 |
2022-04-26 | $20.95 | $20.95 | $20.62 | $20.71 | $20.41 | 16,622 |
2022-04-25 | $20.94 | $21.02 | $20.91 | $21.02 | $20.72 | 4,879 |
2022-04-22 | $21.15 | $21.15 | $21.02 | $21.07 | $20.77 | 1,766 |
2022-04-21 | $21.44 | $21.44 | $21.20 | $21.21 | $20.90 | 1,513 |
2022-04-20 | $21.39 | $21.47 | $21.39 | $21.44 | $21.13 | 792 |
2022-04-19 | $21.48 | $21.48 | $21.45 | $21.45 | $21.14 | 317 |
2022-04-18 | $21.65 | $21.65 | $21.46 | $21.53 | $21.22 | 599 |
2022-04-14 | $21.48 | $21.59 | $21.48 | $21.56 | $21.25 | 2,294 |
2022-04-13 | $21.80 | $21.80 | $21.73 | $21.77 | $21.46 | 3,634 |
2022-04-12 | $21.67 | $21.74 | $21.53 | $21.68 | $21.37 | 6,813 |
2022-04-11 | $21.84 | $21.84 | $21.71 | $21.83 | $21.51 | 26,149 |
2022-04-08 | $21.72 | $21.78 | $21.72 | $21.73 | $21.42 | 431 |
2022-04-07 | $21.65 | $21.72 | $21.63 | $21.72 | $21.40 | 1,089 |
2022-04-06 | $21.64 | $21.64 | $21.52 | $21.64 | $21.33 | 3,794 |
2022-04-05 | $21.98 | $21.98 | $21.69 | $21.69 | $21.37 | 1,164 |
2022-04-04 | $21.96 | $22.00 | $21.96 | $22.00 | $21.68 | 3,447 |
2022-04-01 | $21.75 | $21.85 | $21.74 | $21.85 | $21.53 | 1,202 |
2022-03-31 | $21.75 | $21.81 | $21.75 | $21.76 | $21.44 | 378 |
2022-03-30 | $21.80 | $21.81 | $21.76 | $21.76 | $21.45 | 819 |
2022-03-29 | $21.86 | $21.86 | $21.84 | $21.84 | $21.52 | 881 |
2022-03-28 | $21.64 | $21.64 | $21.45 | $21.57 | $21.26 | 635 |
2022-03-25 | $21.54 | $21.58 | $21.54 | $21.58 | $21.27 | 384 |
2022-03-24 | $21.52 | $21.67 | $21.51 | $21.60 | $21.29 | 910 |
2022-03-23 | $21.47 | $21.50 | $21.34 | $21.40 | $21.09 | 1,810 |
2022-03-22 | $21.44 | $21.56 | $21.42 | $21.56 | $21.25 | 2,143 |
2022-03-21 | $21.38 | $21.47 | $21.25 | $21.41 | $21.10 | 20,839 |
2022-03-18 | $21.33 | $21.52 | $21.33 | $21.51 | $21.20 | 1,517 |
2022-03-17 | $21.26 | $21.42 | $21.26 | $21.42 | $21.11 | 501 |
2022-03-16 | $21.13 | $21.48 | $21.13 | $21.48 | $21.17 | 1,041 |
2022-03-15 | $20.90 | $20.95 | $20.85 | $20.92 | $20.62 | 2,467 |
2022-03-14 | $20.81 | $20.83 | $20.75 | $20.81 | $20.51 | 15,979 |
2022-03-11 | $20.87 | $20.87 | $20.82 | $20.82 | $20.52 | 465 |
2022-03-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.68 | 220 |
2022-03-09 | $20.89 | $21.17 | $20.89 | $21.08 | $20.77 | 12,217 |
2022-03-08 | $20.61 | $20.77 | $20.61 | $20.77 | $20.47 | 1,922 |
2022-03-07 | $21.08 | $21.08 | $20.52 | $20.55 | $20.25 | 3,861 |
2022-03-04 | $21.40 | $21.54 | $21.25 | $21.51 | $21.19 | 6,887 |
2022-03-03 | $21.30 | $21.54 | $21.30 | $21.33 | $21.02 | 2,211 |
2022-03-02 | $20.50 | $21.29 | $20.50 | $21.29 | $20.98 | 966 |
2022-03-01 | $20.68 | $21.54 | $20.68 | $21.15 | $20.85 | 1,739 |
2022-02-28 | $21.29 | $21.41 | $21.29 | $21.41 | $21.10 | 1,114 |
2022-02-25 | $21.24 | $21.39 | $21.17 | $21.39 | $21.08 | 1,552 |
2022-02-24 | $20.61 | $21.06 | $20.59 | $21.06 | $20.76 | 10,325 |
2022-02-23 | $21.24 | $21.27 | $21.24 | $21.27 | $20.96 | 294 |
2022-02-22 | $21.49 | $21.52 | $21.43 | $21.43 | $21.12 | 3,917 |
2022-02-18 | $21.51 | $21.63 | $21.51 | $21.58 | $21.26 | 2,711 |
2022-02-17 | $21.71 | $21.71 | $21.53 | $21.53 | $21.22 | 1,109 |
2022-02-16 | $21.82 | $21.83 | $21.77 | $21.80 | $21.48 | 655 |
2022-02-15 | $21.47 | $21.71 | $21.47 | $21.71 | $21.40 | 6,256 |
2022-02-14 | $21.38 | $21.38 | $21.28 | $21.28 | $20.98 | 422 |
2022-02-11 | $21.40 | $21.45 | $21.22 | $21.22 | $20.92 | 721 |
2022-02-10 | $21.37 | $21.58 | $21.37 | $21.40 | $21.09 | 5,024 |
2022-02-09 | $21.35 | $21.56 | $21.35 | $21.46 | $21.15 | 1,574 |
2022-02-08 | $21.14 | $21.24 | $21.07 | $21.24 | $20.93 | 547 |
2022-02-07 | $21.04 | $21.14 | $21.00 | $21.05 | $20.74 | 3,853 |
2022-02-04 | $20.92 | $21.13 | $20.92 | $21.02 | $20.72 | 5,218 |
2022-02-03 | $21.09 | $21.09 | $21.00 | $21.03 | $20.72 | 5,469 |
2022-02-02 | $21.00 | $21.12 | $20.96 | $21.07 | $20.77 | 8,499 |
2022-02-01 | $20.95 | $21.04 | $20.93 | $21.04 | $20.74 | 2,064 |
2022-01-31 | $20.97 | $21.10 | $20.97 | $21.05 | $20.74 | 1,435 |
2022-01-28 | $20.69 | $20.72 | $20.64 | $20.72 | $20.42 | 860 |
2022-01-27 | $20.70 | $20.74 | $20.59 | $20.68 | $20.38 | 7,831 |
2022-01-26 | $20.86 | $20.86 | $20.57 | $20.58 | $20.28 | 2,384 |
2022-01-25 | $20.60 | $20.84 | $20.60 | $20.75 | $20.45 | 4,008 |
2022-01-24 | $20.56 | $20.63 | $20.33 | $20.62 | $20.32 | 6,221 |
2022-01-21 | $21.00 | $21.01 | $20.90 | $20.93 | $20.63 | 12,479 |
2022-01-20 | $20.95 | $20.97 | $20.88 | $20.88 | $20.58 | 1,074 |
2022-01-19 | $21.04 | $21.05 | $21.04 | $21.04 | $20.74 | 7,140 |
2022-01-18 | $20.81 | $20.92 | $20.81 | $20.84 | $20.53 | 6,547 |
2022-01-14 | $21.00 | $21.09 | $20.93 | $21.04 | $20.74 | 4,201 |
2022-01-13 | $21.15 | $21.18 | $21.02 | $21.02 | $20.71 | 640 |
2022-01-12 | $21.00 | $21.17 | $21.00 | $21.10 | $20.79 | 2,595 |
2022-01-11 | $20.67 | $20.95 | $20.67 | $20.89 | $20.59 | 4,900 |
2022-01-10 | $20.50 | $20.66 | $20.50 | $20.61 | $20.31 | 1,938 |
2022-01-07 | $20.67 | $20.67 | $20.58 | $20.61 | $20.31 | 2,124 |
2022-01-06 | $20.53 | $20.56 | $20.53 | $20.56 | $20.26 | 200 |
2022-01-05 | $20.68 | $20.69 | $20.51 | $20.51 | $20.21 | 2,747 |
2022-01-04 | $20.57 | $20.61 | $20.57 | $20.61 | $20.31 | 311 |
2022-01-03 | $20.62 | $20.66 | $20.58 | $20.63 | $20.33 | 2,327 |
2021-12-31 | $20.47 | $20.54 | $20.46 | $20.47 | $20.17 | 1,000 |
2021-12-30 | $20.64 | $20.64 | $20.50 | $20.55 | $20.25 | 5,112 |
2021-12-29 | $20.77 | $20.77 | $20.74 | $20.74 | $20.22 | 283 |
2021-12-28 | $20.74 | $20.74 | $20.73 | $20.74 | $20.22 | 365 |
2021-12-27 | $20.72 | $20.79 | $20.72 | $20.79 | $20.27 | 2,540 |
2021-12-23 | $20.69 | $20.69 | $20.69 | $20.69 | $20.18 | 2 |
2021-12-22 | $20.52 | $20.55 | $20.45 | $20.55 | $20.04 | 1,209 |
2021-12-21 | $20.51 | $20.53 | $20.51 | $20.53 | $20.02 | 548 |
2021-12-20 | $20.27 | $20.43 | $20.27 | $20.42 | $19.91 | 3,634 |
2021-12-17 | $20.55 | $20.56 | $20.45 | $20.45 | $19.94 | 6,844 |
2021-12-16 | $20.49 | $20.61 | $20.49 | $20.56 | $20.05 | 3,077 |
2021-12-15 | $20.25 | $20.47 | $20.24 | $20.47 | $19.96 | 3,394 |
2021-12-14 | $20.35 | $20.36 | $20.32 | $20.36 | $19.85 | 6,522 |
2021-12-13 | $20.47 | $20.47 | $20.38 | $20.38 | $19.87 | 894 |
2021-12-10 | $20.51 | $20.52 | $20.50 | $20.51 | $20.00 | 3,797 |
2021-12-09 | $20.44 | $20.54 | $20.43 | $20.54 | $20.03 | 1,517 |
2021-12-08 | $20.66 | $20.66 | $20.55 | $20.61 | $20.10 | 7,906 |
2021-12-07 | $20.48 | $20.70 | $20.48 | $20.70 | $20.18 | 1,480 |
2021-12-06 | $20.38 | $20.46 | $20.36 | $20.36 | $19.85 | 1,330 |
2021-12-03 | $20.26 | $20.27 | $20.24 | $20.27 | $19.76 | 648 |
2021-12-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.82 | 169 |
2021-12-01 | $20.28 | $20.37 | $20.09 | $20.15 | $19.65 | 1,475 |
2021-11-30 | $19.99 | $20.21 | $19.99 | $20.15 | $19.65 | 1,492 |
2021-11-29 | $20.16 | $20.16 | $20.07 | $20.15 | $19.65 | 1,914 |
2021-11-26 | $20.11 | $20.11 | $20.06 | $20.07 | $19.57 | 2,860 |
2021-11-24 | $20.65 | $20.69 | $20.65 | $20.69 | $20.17 | 772 |
2021-11-23 | $20.65 | $20.70 | $20.65 | $20.70 | $20.19 | 1,357 |
2021-11-22 | $20.82 | $20.85 | $20.73 | $20.73 | $20.22 | 1,382 |
2021-11-19 | $20.80 | $20.87 | $20.77 | $20.81 | $20.29 | 3,782 |
2021-11-18 | $20.86 | $21.00 | $20.86 | $20.94 | $20.42 | 4,438 |
2021-11-17 | $20.95 | $21.09 | $20.95 | $20.99 | $20.47 | 2,345 |
2021-11-16 | $21.08 | $21.08 | $21.08 | $21.08 | $20.56 | 57 |
2021-11-15 | $21.31 | $21.31 | $21.21 | $21.21 | $20.68 | 18,549 |
2021-11-12 | $21.23 | $21.28 | $21.23 | $21.28 | $20.75 | 1,268 |
2021-11-11 | $21.28 | $21.28 | $21.28 | $21.28 | $20.75 | 524 |
2021-11-10 | $21.27 | $21.27 | $21.14 | $21.14 | $20.61 | 2,699 |
2021-11-09 | $21.25 | $21.26 | $21.25 | $21.26 | $20.73 | 427 |
2021-11-08 | $21.34 | $21.49 | $21.34 | $21.43 | $20.89 | 2,178 |
2021-11-05 | $21.33 | $21.33 | $21.31 | $21.31 | $20.78 | 443 |
2021-11-04 | $21.17 | $21.19 | $21.07 | $21.19 | $20.66 | 568 |
2021-11-03 | $21.17 | $21.17 | $21.17 | $21.17 | $20.64 | 840 |
2021-11-02 | $21.01 | $21.07 | $20.99 | $20.99 | $20.46 | 683 |
2021-11-01 | $20.91 | $20.98 | $20.91 | $20.98 | $20.46 | 421 |
2021-10-29 | $21.13 | $21.13 | $21.08 | $21.08 | $20.55 | 1,673 |
2021-10-28 | $21.19 | $21.19 | $21.14 | $21.14 | $20.61 | 577 |
2021-10-27 | $21.21 | $21.21 | $21.08 | $21.10 | $20.57 | 972 |
2021-10-26 | $21.15 | $21.29 | $21.15 | $21.21 | $20.69 | 372 |
2021-10-25 | $21.32 | $21.33 | $21.27 | $21.27 | $20.74 | 1,312 |
2021-10-22 | $21.15 | $21.35 | $21.13 | $21.24 | $20.72 | 3,723 |
2021-10-21 | $21.31 | $21.31 | $21.31 | $21.31 | $20.78 | 83 |
2021-10-20 | $21.34 | $21.40 | $21.33 | $21.40 | $20.86 | 1,220 |
2021-10-19 | $21.28 | $21.45 | $21.25 | $21.38 | $20.84 | 1,680 |
2021-10-18 | $21.25 | $21.48 | $21.25 | $21.34 | $20.81 | 1,335 |
2021-10-15 | $21.47 | $21.47 | $21.33 | $21.34 | $20.81 | 1,769 |
2021-10-14 | $21.18 | $21.33 | $21.17 | $21.25 | $20.72 | 1,328 |
2021-10-13 | $21.30 | $21.30 | $21.12 | $21.21 | $20.69 | 1,219 |
2021-10-12 | $20.99 | $21.00 | $20.94 | $21.00 | $20.48 | 1,291 |
2021-10-11 | $20.86 | $20.86 | $20.86 | $20.86 | $20.34 | 283 |
2021-10-08 | $20.97 | $20.97 | $20.79 | $20.87 | $20.35 | 613 |
2021-10-07 | $20.73 | $20.81 | $20.73 | $20.81 | $20.29 | 882 |
2021-10-06 | $20.82 | $20.82 | $20.82 | $20.82 | $20.30 | 31 |
2021-10-05 | $20.70 | $20.71 | $20.70 | $20.71 | $20.20 | 363 |
2021-10-04 | $20.65 | $20.67 | $20.43 | $20.64 | $20.12 | 11,466 |
2021-10-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.07 | 318 |
2021-09-30 | $20.41 | $20.49 | $20.40 | $20.49 | $19.98 | 1,612 |
2021-09-29 | $20.26 | $20.35 | $20.25 | $20.35 | $19.84 | 1,687 |
2021-09-28 | $20.19 | $20.44 | $20.15 | $20.32 | $19.81 | 6,046 |
2021-09-27 | $20.28 | $20.53 | $20.28 | $20.44 | $19.93 | 609 |
2021-09-24 | $20.37 | $20.48 | $20.37 | $20.48 | $19.96 | 933 |
2021-09-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.15 | 91 |
2021-09-22 | $20.54 | $20.68 | $20.53 | $20.59 | $20.08 | 3,092 |
2021-09-21 | $20.35 | $20.43 | $20.35 | $20.43 | $19.92 | 208 |
2021-09-20 | $20.54 | $20.54 | $20.22 | $20.40 | $19.90 | 12,344 |
2021-09-17 | $20.67 | $20.79 | $20.54 | $20.67 | $20.15 | 1,818 |
2021-09-16 | $20.60 | $20.87 | $20.60 | $20.81 | $20.30 | 1,629 |
2021-09-15 | $20.96 | $20.96 | $20.82 | $20.87 | $20.35 | 2,589 |
2021-09-14 | $20.96 | $20.97 | $20.74 | $20.90 | $20.38 | 2,967 |
2021-09-13 | $20.71 | $20.85 | $20.71 | $20.85 | $20.33 | 527 |
2021-09-10 | $20.72 | $20.74 | $20.67 | $20.74 | $20.22 | 736 |
2021-09-09 | $20.97 | $20.97 | $20.73 | $20.83 | $20.31 | 2,486 |
2021-09-08 | $20.88 | $20.88 | $20.80 | $20.80 | $20.29 | 377 |
2021-09-07 | $20.86 | $20.93 | $20.80 | $20.93 | $20.41 | 743 |
2021-09-03 | $20.87 | $20.95 | $20.87 | $20.95 | $20.43 | 280 |
2021-09-02 | $20.73 | $20.93 | $20.73 | $20.83 | $20.31 | 890 |
2021-09-01 | $21.00 | $21.00 | $20.90 | $20.90 | $20.38 | 315 |
2021-08-31 | $20.81 | $20.91 | $20.81 | $20.91 | $20.39 | 527 |
2021-08-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.29 | 250 |
2021-08-27 | $20.51 | $20.77 | $20.51 | $20.76 | $20.24 | 2,816 |
2021-08-26 | $20.30 | $20.56 | $20.30 | $20.42 | $19.91 | 2,129 |
2021-08-25 | $20.32 | $20.50 | $20.32 | $20.50 | $19.98 | 691 |
2021-08-24 | $20.34 | $20.57 | $20.34 | $20.44 | $19.94 | 643 |
2021-08-23 | $20.43 | $20.43 | $20.21 | $20.34 | $19.83 | 527 |
2021-08-20 | $20.06 | $20.25 | $20.06 | $20.18 | $19.67 | 739 |
2021-08-19 | $20.25 | $20.25 | $20.19 | $20.19 | $19.68 | 365 |
2021-08-18 | $20.25 | $20.25 | $20.24 | $20.24 | $19.74 | 1,002 |
2021-08-17 | $20.23 | $20.38 | $20.22 | $20.28 | $19.77 | 1,285 |
2021-08-16 | $20.12 | $20.35 | $20.11 | $20.27 | $19.77 | 1,793 |
2021-08-13 | $20.18 | $20.18 | $20.18 | $20.18 | $19.67 | 196 |
2021-08-12 | $20.21 | $20.21 | $20.13 | $20.13 | $19.63 | 1,374 |
2021-08-11 | $19.98 | $20.24 | $19.98 | $20.13 | $19.62 | 1,116 |
2021-08-10 | $20.05 | $20.05 | $20.03 | $20.03 | $19.53 | 451 |
2021-08-09 | $20.13 | $20.13 | $20.05 | $20.05 | $19.55 | 672 |
2021-08-06 | $19.94 | $20.08 | $19.94 | $20.01 | $19.51 | 915 |
2021-08-05 | $20.00 | $20.10 | $20.00 | $20.10 | $19.60 | 341 |
2021-08-04 | $20.21 | $20.21 | $19.94 | $20.01 | $19.52 | 2,988 |
2021-08-03 | $19.95 | $20.03 | $19.94 | $20.03 | $19.53 | 3,291 |
2021-08-02 | $19.86 | $19.88 | $19.85 | $19.85 | $19.36 | 493 |
2021-07-30 | $19.81 | $19.81 | $19.71 | $19.79 | $19.29 | 897 |
2021-07-29 | $19.95 | $19.95 | $19.77 | $19.86 | $19.36 | 2,288 |
2021-07-28 | $19.70 | $19.83 | $19.69 | $19.78 | $19.28 | 967 |
2021-07-27 | $19.59 | $19.68 | $19.59 | $19.68 | $19.19 | 399 |
2021-07-26 | $19.45 | $19.71 | $19.45 | $19.61 | $19.13 | 1,556 |
2021-07-23 | $19.65 | $19.65 | $19.49 | $19.58 | $19.09 | 7,877 |
2021-07-22 | $19.61 | $19.71 | $19.61 | $19.71 | $19.22 | 252 |
2021-07-21 | $19.55 | $19.75 | $19.55 | $19.68 | $19.19 | 1,164 |
2021-07-20 | $19.53 | $19.60 | $19.53 | $19.53 | $19.05 | 14,437 |
2021-07-19 | $19.38 | $19.47 | $19.38 | $19.38 | $18.90 | 14,576 |
2021-07-16 | $19.82 | $19.82 | $19.71 | $19.71 | $19.21 | 206 |
2021-07-15 | $19.81 | $19.81 | $19.65 | $19.71 | $19.22 | 1,571 |
2021-07-14 | $19.64 | $19.87 | $19.64 | $19.76 | $19.27 | 6,188 |
2021-07-13 | $19.75 | $19.80 | $19.67 | $19.67 | $19.18 | 2,020 |
2021-07-12 | $19.94 | $19.94 | $19.79 | $19.87 | $19.37 | 3,155 |
2021-07-09 | $19.91 | $19.95 | $19.91 | $19.95 | $19.45 | 1,462 |
2021-07-08 | $19.85 | $20.03 | $19.81 | $19.88 | $19.39 | 3,681 |
2021-07-07 | $20.00 | $20.16 | $19.93 | $20.09 | $19.59 | 1,701 |
2021-07-06 | $20.24 | $20.24 | $20.01 | $20.01 | $19.51 | 1,310 |
2021-07-02 | $20.18 | $20.28 | $20.18 | $20.28 | $19.78 | 569 |
2021-07-01 | $20.13 | $20.30 | $20.11 | $20.20 | $19.69 | 446 |
2021-06-30 | $20.22 | $20.22 | $20.15 | $20.15 | $19.65 | 358 |
2021-06-29 | $20.01 | $20.23 | $20.01 | $20.23 | $19.73 | 984 |
2021-06-28 | $20.56 | $20.56 | $20.32 | $20.41 | $19.68 | 3,046 |
2021-06-25 | $20.63 | $20.66 | $20.41 | $20.51 | $19.78 | 3,175 |
2021-06-24 | $20.42 | $20.48 | $20.42 | $20.48 | $19.75 | 394 |
2021-06-23 | $20.51 | $20.51 | $20.43 | $20.43 | $19.70 | 930 |
2021-06-22 | $20.32 | $20.55 | $20.32 | $20.47 | $19.74 | 4,866 |
2021-06-21 | $20.30 | $20.58 | $20.30 | $20.50 | $19.77 | 2,610 |
2021-06-18 | $20.41 | $20.50 | $20.37 | $20.37 | $19.65 | 824 |
2021-06-17 | $20.73 | $20.73 | $20.60 | $20.60 | $19.87 | 753 |
2021-06-16 | $21.06 | $21.06 | $20.78 | $20.78 | $20.04 | 1,021 |
2021-06-15 | $21.00 | $21.02 | $20.83 | $20.94 | $20.19 | 3,020 |
2021-06-14 | $21.18 | $21.19 | $21.00 | $21.08 | $20.33 | 1,584 |
2021-06-11 | $21.11 | $21.11 | $21.02 | $21.02 | $20.27 | 1,564 |
2021-06-10 | $21.19 | $21.19 | $21.10 | $21.10 | $20.35 | 332 |
2021-06-09 | $20.88 | $20.92 | $20.71 | $20.89 | $20.15 | 3,135 |
2021-06-08 | $20.91 | $20.91 | $20.87 | $20.88 | $20.13 | 977 |
2021-06-07 | $21.04 | $21.04 | $20.86 | $20.89 | $20.15 | 16,967 |
2021-06-04 | $20.82 | $21.09 | $20.82 | $21.00 | $20.25 | 21,798 |
2021-06-03 | $20.96 | $20.96 | $20.76 | $20.83 | $20.09 | 1,010 |
2021-06-02 | $20.88 | $21.05 | $20.86 | $20.96 | $20.21 | 1,078 |
2021-06-01 | $21.00 | $21.00 | $20.70 | $20.80 | $20.06 | 1,919 |
2021-05-28 | $20.60 | $20.64 | $20.48 | $20.56 | $19.83 | 1,772 |
2021-05-27 | $20.32 | $20.42 | $20.31 | $20.42 | $19.69 | 1,497 |
2021-05-26 | $20.23 | $20.33 | $20.23 | $20.33 | $19.60 | 367 |
2021-05-25 | $20.14 | $20.30 | $20.10 | $20.20 | $19.48 | 5,382 |
2021-05-24 | $20.15 | $20.22 | $20.06 | $20.14 | $19.42 | 1,955 |
2021-05-21 | $20.09 | $20.09 | $20.06 | $20.06 | $19.35 | 260 |
2021-05-20 | $20.07 | $20.19 | $20.07 | $20.19 | $19.47 | 1,552 |
2021-05-19 | $19.97 | $20.16 | $19.89 | $20.03 | $19.32 | 6,854 |
2021-05-18 | $20.18 | $20.25 | $20.15 | $20.15 | $19.43 | 3,903 |
2021-05-17 | $20.11 | $20.13 | $20.11 | $20.13 | $19.41 | 471 |
2021-05-14 | $19.90 | $20.26 | $19.89 | $20.15 | $19.44 | 3,558 |
2021-05-13 | $19.81 | $19.95 | $19.70 | $19.84 | $19.13 | 8,663 |
2021-05-12 | $19.99 | $19.99 | $19.81 | $19.88 | $19.17 | 9,148 |
2021-05-11 | $20.13 | $20.20 | $20.13 | $20.19 | $19.48 | 983 |
2021-05-10 | $20.25 | $20.25 | $20.17 | $20.17 | $19.45 | 365 |
2021-05-07 | $20.08 | $20.26 | $20.08 | $20.26 | $19.54 | 663 |
2021-05-06 | $19.92 | $20.05 | $19.92 | $20.05 | $19.33 | 462 |
2021-05-05 | $19.94 | $19.98 | $19.73 | $19.93 | $19.22 | 3,394 |
2021-05-04 | $19.92 | $19.96 | $19.92 | $19.94 | $19.23 | 3,501 |
2021-05-03 | $20.00 | $20.10 | $20.00 | $20.04 | $19.33 | 4,494 |
2021-04-30 | $20.02 | $20.03 | $19.91 | $19.95 | $19.24 | 2,975 |
2021-04-29 | $20.14 | $20.18 | $20.11 | $20.18 | $19.46 | 469 |
2021-04-28 | $20.15 | $20.18 | $20.15 | $20.18 | $19.46 | 906 |
2021-04-27 | $20.14 | $20.16 | $19.97 | $20.04 | $19.33 | 1,549 |
2021-04-26 | $20.17 | $20.18 | $20.04 | $20.04 | $19.33 | 1,492 |
2021-04-23 | $20.01 | $20.19 | $20.01 | $20.11 | $19.39 | 1,307 |
2021-04-22 | $20.06 | $20.06 | $20.01 | $20.01 | $19.30 | 5,000 |
2021-04-21 | $20.06 | $20.20 | $20.06 | $20.14 | $19.42 | 2,714 |
2021-04-20 | $20.21 | $20.23 | $20.06 | $20.06 | $19.35 | 5,541 |
2021-04-19 | $20.27 | $20.27 | $20.08 | $20.20 | $19.48 | 24,457 |
2021-04-16 | $20.16 | $20.16 | $20.08 | $20.08 | $19.36 | 723 |
2021-04-15 | $19.99 | $20.16 | $19.99 | $20.09 | $19.37 | 1,438 |
2021-04-14 | $19.85 | $19.85 | $19.80 | $19.84 | $19.13 | 678 |
2021-04-13 | $19.70 | $19.71 | $19.64 | $19.64 | $18.94 | 1,735 |
2021-04-12 | $19.72 | $19.72 | $19.70 | $19.70 | $19.00 | 847 |
2021-04-09 | $19.76 | $19.76 | $19.71 | $19.73 | $19.02 | 1,328 |
2021-04-08 | $19.70 | $19.71 | $19.66 | $19.71 | $19.01 | 1,262 |
2021-04-07 | $19.66 | $19.66 | $19.61 | $19.61 | $18.91 | 1,159 |
2021-04-06 | $19.74 | $19.74 | $19.70 | $19.70 | $19.00 | 2,206 |
2021-04-05 | $19.65 | $19.77 | $19.63 | $19.63 | $18.93 | 6,743 |
2021-04-01 | $19.75 | $19.76 | $19.59 | $19.66 | $18.96 | 65,889 |
2021-03-31 | $19.41 | $19.61 | $19.41 | $19.52 | $18.82 | 11,583 |
2021-03-30 | $19.43 | $19.51 | $19.31 | $19.50 | $18.80 | 4,723 |
2021-03-29 | $19.58 | $19.58 | $19.47 | $19.49 | $18.79 | 1,831 |
2021-03-26 | $19.45 | $19.52 | $19.27 | $19.52 | $18.82 | 1,653 |
2021-03-25 | $19.04 | $19.22 | $19.03 | $19.22 | $18.53 | 3,794 |
2021-03-24 | $19.20 | $19.25 | $19.11 | $19.11 | $18.43 | 3,439 |
2021-03-23 | $19.26 | $19.26 | $19.00 | $19.13 | $18.45 | 2,869 |
2021-03-22 | $19.46 | $19.46 | $19.46 | $19.46 | $18.77 | 159 |
2021-03-19 | $19.60 | $19.68 | $19.56 | $19.60 | $18.90 | 13,899 |
2021-03-18 | $19.75 | $19.75 | $19.57 | $19.60 | $18.90 | 3,302 |
2021-03-17 | $19.56 | $19.75 | $19.51 | $19.75 | $19.04 | 10,947 |
2021-03-16 | $19.64 | $19.74 | $19.64 | $19.68 | $18.98 | 2,159 |
2021-03-15 | $19.75 | $19.76 | $19.56 | $19.73 | $19.03 | 6,433 |
2021-03-12 | $19.54 | $19.67 | $19.54 | $19.67 | $18.97 | 2,970 |
2021-03-11 | $19.75 | $19.76 | $19.74 | $19.74 | $19.03 | 2,458 |
2021-03-10 | $19.55 | $19.67 | $19.55 | $19.67 | $18.97 | 2,340 |
2021-03-09 | $19.40 | $19.67 | $19.39 | $19.51 | $18.81 | 10,349 |
2021-03-08 | $19.38 | $19.40 | $19.31 | $19.32 | $18.63 | 11,706 |
2021-03-05 | $19.30 | $19.40 | $19.24 | $19.40 | $18.71 | 3,210 |
2021-03-04 | $19.50 | $19.64 | $19.27 | $19.28 | $18.59 | 2,974 |
2021-03-03 | $19.55 | $19.55 | $19.38 | $19.38 | $18.69 | 5,887 |
2021-03-02 | $19.49 | $19.57 | $19.46 | $19.50 | $18.81 | 1,689 |
2021-03-01 | $19.49 | $19.57 | $19.42 | $19.42 | $18.73 | 2,481 |
2021-02-26 | $19.15 | $19.17 | $19.05 | $19.05 | $18.37 | 2,889 |
2021-02-25 | $19.33 | $19.34 | $19.00 | $19.00 | $18.32 | 10,087 |
2021-02-24 | $19.27 | $19.51 | $19.27 | $19.45 | $18.76 | 4,370 |
2021-02-23 | $19.29 | $19.51 | $19.29 | $19.51 | $18.82 | 2,947 |
2021-02-22 | $19.40 | $19.40 | $19.29 | $19.29 | $18.60 | 975 |
2021-02-19 | $19.57 | $19.62 | $19.53 | $19.53 | $18.83 | 3,841 |
2021-02-18 | $19.52 | $19.52 | $19.40 | $19.48 | $18.78 | 1,227 |
2021-02-17 | $19.61 | $19.61 | $19.51 | $19.60 | $18.90 | 886 |
2021-02-16 | $19.76 | $19.76 | $19.61 | $19.69 | $18.99 | 4,275 |
2021-02-12 | $19.60 | $19.66 | $19.55 | $19.60 | $18.90 | 5,071 |
2021-02-11 | $19.67 | $19.69 | $19.61 | $19.61 | $18.91 | 1,490 |
2021-02-10 | $19.60 | $19.65 | $19.57 | $19.58 | $18.88 | 6,189 |
2021-02-09 | $19.57 | $19.77 | $19.56 | $19.77 | $19.07 | 1,885 |
2021-02-08 | $19.38 | $19.40 | $19.36 | $19.40 | $18.70 | 3,174 |
2021-02-05 | $19.43 | $19.49 | $19.42 | $19.49 | $18.80 | 3,605 |
2021-02-04 | $19.08 | $19.21 | $19.08 | $19.21 | $18.53 | 2,266 |
2021-02-03 | $19.16 | $19.16 | $19.16 | $19.16 | $18.48 | 281 |
2021-02-02 | $19.08 | $19.14 | $19.08 | $19.14 | $18.45 | 761 |
2021-02-01 | $18.98 | $19.02 | $18.98 | $19.02 | $18.35 | 475 |
2021-01-29 | $18.86 | $18.86 | $18.75 | $18.76 | $18.09 | 2,680 |
2021-01-28 | $18.99 | $19.08 | $18.99 | $19.08 | $18.40 | 2,337 |
2021-01-27 | $19.17 | $19.17 | $19.03 | $19.03 | $18.35 | 3,223 |
2021-01-26 | $19.41 | $19.41 | $19.33 | $19.37 | $18.68 | 2,851 |
2021-01-25 | $19.50 | $19.50 | $19.22 | $19.32 | $18.63 | 3,760 |
2021-01-22 | $19.55 | $19.55 | $19.29 | $19.38 | $18.69 | 6,181 |
2021-01-21 | $19.75 | $19.75 | $19.65 | $19.66 | $18.96 | 3,486 |
2021-01-20 | $19.73 | $19.76 | $19.64 | $19.71 | $19.01 | 4,885 |
2021-01-19 | $19.85 | $19.85 | $19.59 | $19.59 | $18.89 | 2,208 |
2021-01-15 | $19.69 | $19.72 | $19.56 | $19.57 | $18.87 | 3,826 |
2021-01-14 | $19.91 | $19.91 | $19.78 | $19.81 | $19.10 | 1,441 |
2021-01-13 | $19.77 | $19.79 | $19.75 | $19.75 | $19.05 | 2,694 |
2021-01-12 | $19.75 | $19.77 | $19.68 | $19.77 | $19.06 | 1,064 |
2021-01-11 | $19.69 | $19.69 | $19.56 | $19.67 | $18.97 | 1,115 |
2021-01-08 | $19.75 | $19.90 | $19.73 | $19.78 | $19.07 | 2,255 |
2021-01-07 | $19.50 | $19.60 | $19.50 | $19.56 | $18.86 | 4,109 |
2021-01-06 | $19.56 | $19.56 | $19.48 | $19.48 | $18.78 | 1,590 |
2021-01-05 | $19.42 | $19.50 | $19.42 | $19.50 | $18.81 | 1,229 |
2021-01-04 | $19.56 | $19.56 | $19.21 | $19.29 | $18.60 | 2,845 |
2020-12-31 | $19.26 | $19.26 | $19.26 | $19.26 | $18.58 | 307 |
2020-12-30 | $19.43 | $19.50 | $19.33 | $19.33 | $18.64 | 3,865 |
2020-12-29 | $19.57 | $19.70 | $19.56 | $19.70 | $18.74 | 1,553 |
2020-12-28 | $19.44 | $19.62 | $19.44 | $19.50 | $18.56 | 6,333 |
2020-12-24 | $19.28 | $19.37 | $19.28 | $19.37 | $18.43 | 244 |
2020-12-23 | $19.21 | $19.39 | $19.21 | $19.31 | $18.38 | 1,851 |
2020-12-22 | $19.37 | $19.37 | $19.15 | $19.15 | $18.22 | 2,330 |
2020-12-21 | $19.26 | $19.32 | $19.25 | $19.32 | $18.39 | 1,317 |
2020-12-18 | $19.68 | $19.69 | $19.66 | $19.69 | $18.74 | 724 |
2020-12-17 | $19.65 | $19.68 | $19.65 | $19.67 | $18.72 | 1,015 |
2020-12-16 | $19.61 | $19.64 | $19.57 | $19.64 | $18.69 | 2,080 |
2020-12-15 | $19.44 | $19.47 | $19.42 | $19.47 | $18.53 | 2,141 |
2020-12-14 | $19.42 | $19.44 | $19.40 | $19.40 | $18.46 | 1,802 |
2020-12-11 | $19.34 | $19.40 | $19.30 | $19.30 | $18.36 | 1,842 |
2020-12-10 | $19.19 | $19.32 | $19.19 | $19.31 | $18.37 | 855 |
2020-12-09 | $19.26 | $19.26 | $19.01 | $19.16 | $18.23 | 2,498 |
2020-12-08 | $19.12 | $19.18 | $19.12 | $19.18 | $18.25 | 467 |
2020-12-07 | $19.02 | $19.02 | $19.02 | $19.02 | $18.10 | 459 |
2020-12-04 | $19.15 | $19.20 | $19.10 | $19.10 | $18.18 | 1,045 |
2020-12-03 | $19.07 | $19.12 | $19.07 | $19.08 | $18.16 | 1,406 |
2020-12-02 | $18.77 | $18.86 | $18.77 | $18.86 | $17.95 | 1,063 |
2020-12-01 | $18.85 | $18.86 | $18.77 | $18.77 | $17.86 | 1,393 |
2020-11-30 | $18.53 | $18.53 | $18.41 | $18.45 | $17.56 | 986 |
2020-11-27 | $18.85 | $18.85 | $18.85 | $18.85 | $17.94 | 103 |
2020-11-25 | $18.71 | $18.87 | $18.71 | $18.87 | $17.96 | 3,163 |
2020-11-24 | $18.79 | $18.89 | $18.79 | $18.89 | $17.97 | 500 |
2020-11-23 | $18.66 | $18.77 | $18.60 | $18.68 | $17.77 | 12,904 |
2020-11-20 | $18.48 | $18.60 | $18.48 | $18.58 | $17.68 | 1,150 |
2020-11-19 | $18.45 | $18.45 | $18.45 | $18.45 | $17.56 | 368 |
2020-11-18 | $18.55 | $18.55 | $18.45 | $18.45 | $17.56 | 719 |
2020-11-17 | $18.40 | $18.53 | $18.40 | $18.53 | $17.64 | 511 |
2020-11-16 | $18.31 | $18.42 | $18.31 | $18.40 | $17.51 | 2,467 |
2020-11-13 | $18.25 | $18.27 | $18.25 | $18.27 | $17.39 | 544 |
2020-11-12 | $18.35 | $18.35 | $18.08 | $18.18 | $17.30 | 15,636 |
2020-11-11 | $18.35 | $18.35 | $18.27 | $18.27 | $17.39 | 713 |
2020-11-10 | $18.15 | $18.30 | $18.15 | $18.24 | $17.36 | 1,654 |
2020-11-09 | $18.01 | $18.01 | $17.90 | $17.90 | $17.04 | 235 |
2020-11-06 | $17.44 | $17.54 | $17.42 | $17.50 | $16.66 | 654 |
2020-11-05 | $17.39 | $17.39 | $17.39 | $17.39 | $16.55 | 112 |
2020-11-04 | $17.03 | $17.06 | $17.03 | $17.03 | $16.21 | 567 |
2020-11-03 | $16.77 | $16.84 | $16.71 | $16.81 | $16.00 | 1,236 |
2020-11-02 | $16.47 | $16.61 | $16.47 | $16.61 | $15.81 | 2,139 |
2020-10-30 | $16.42 | $16.46 | $16.37 | $16.46 | $15.67 | 2,897 |
2020-10-29 | $16.49 | $16.51 | $16.43 | $16.51 | $15.71 | 3,471 |
2020-10-28 | $16.71 | $16.71 | $16.54 | $16.54 | $15.74 | 4,754 |
2020-10-27 | $16.89 | $16.92 | $16.86 | $16.92 | $16.10 | 622 |
2020-10-26 | $16.88 | $17.01 | $16.88 | $16.96 | $16.14 | 1,411 |
2020-10-23 | $17.20 | $17.20 | $17.20 | $17.20 | $16.37 | 264 |
2020-10-22 | $17.02 | $17.09 | $17.00 | $17.00 | $16.18 | 1,339 |
2020-10-21 | $16.96 | $17.00 | $16.94 | $17.00 | $16.18 | 2,794 |
2020-10-20 | $16.86 | $16.95 | $16.86 | $16.93 | $16.11 | 1,320 |
2020-10-19 | $16.79 | $16.80 | $16.79 | $16.80 | $15.99 | 1,205 |
2020-10-16 | $16.96 | $16.96 | $16.90 | $16.90 | $16.08 | 735 |
2020-10-15 | $16.87 | $16.90 | $16.85 | $16.90 | $16.08 | 1,231 |
2020-10-14 | $16.97 | $17.01 | $16.93 | $16.93 | $16.11 | 662 |
2020-10-13 | $17.10 | $17.10 | $16.97 | $16.97 | $16.15 | 2,075 |
2020-10-12 | $17.05 | $17.12 | $17.05 | $17.06 | $16.24 | 2,903 |
2020-10-09 | $16.99 | $17.07 | $16.98 | $17.07 | $16.24 | 3,139 |
2020-10-08 | $16.95 | $16.98 | $16.91 | $16.94 | $16.13 | 3,455 |
2020-10-07 | $16.78 | $16.80 | $16.78 | $16.79 | $15.97 | 897 |
2020-10-06 | $16.75 | $16.75 | $16.75 | $16.75 | $15.94 | 155 |
2020-10-05 | $16.81 | $16.81 | $16.75 | $16.75 | $15.94 | 2,510 |
2020-10-02 | $16.60 | $16.60 | $16.54 | $16.54 | $15.74 | 1,751 |
2020-10-01 | $16.67 | $16.67 | $16.66 | $16.66 | $15.86 | 295 |
2020-09-30 | $16.58 | $16.58 | $16.58 | $16.58 | $15.78 | 134 |
2020-09-29 | $16.48 | $16.50 | $16.48 | $16.50 | $15.70 | 1,900 |
2020-09-28 | $16.73 | $16.73 | $16.57 | $16.57 | $15.76 | 191 |
2020-09-25 | $16.44 | $16.53 | $16.44 | $16.53 | $15.73 | 1,014 |
2020-09-24 | $16.59 | $16.59 | $16.51 | $16.51 | $15.71 | 324 |
2020-09-23 | $16.46 | $16.46 | $16.44 | $16.45 | $15.66 | 832 |
2020-09-22 | $16.71 | $16.71 | $16.71 | $16.71 | $15.90 | 171 |
2020-09-21 | $16.68 | $16.74 | $16.68 | $16.74 | $15.93 | 1,117 |
2020-09-18 | $16.91 | $16.91 | $16.77 | $16.86 | $16.04 | 2,261 |
2020-09-17 | $16.91 | $16.96 | $16.91 | $16.96 | $16.14 | 995 |
2020-09-16 | $16.96 | $16.96 | $16.81 | $16.81 | $16.00 | 2,027 |
2020-09-15 | $16.93 | $16.94 | $16.92 | $16.94 | $16.12 | 2,174 |
2020-09-14 | $16.85 | $16.91 | $16.81 | $16.91 | $16.09 | 1,542 |
2020-09-11 | $16.66 | $16.73 | $16.58 | $16.69 | $15.88 | 2,504 |
2020-09-10 | $16.79 | $16.79 | $16.58 | $16.61 | $15.81 | 755 |
2020-09-09 | $16.76 | $16.92 | $16.73 | $16.85 | $16.04 | 7,447 |
2020-09-08 | $16.76 | $16.76 | $16.66 | $16.69 | $15.88 | 947 |
2020-09-04 | $16.70 | $16.81 | $16.70 | $16.81 | $16.00 | 1,306 |
2020-09-03 | $16.72 | $16.75 | $16.72 | $16.75 | $15.94 | 298 |
2020-09-02 | $17.00 | $17.00 | $16.87 | $16.94 | $16.12 | 1,322 |
2020-09-01 | $16.88 | $17.05 | $16.88 | $16.98 | $16.16 | 5,439 |
2020-08-31 | $16.99 | $16.99 | $16.87 | $16.89 | $16.07 | 1,173 |
2020-08-28 | $17.18 | $17.18 | $17.13 | $17.13 | $16.30 | 947 |
2020-08-27 | $17.08 | $17.08 | $17.00 | $17.00 | $16.18 | 757 |
2020-08-26 | $17.29 | $17.29 | $17.20 | $17.20 | $16.36 | 208 |
2020-08-25 | $17.16 | $17.24 | $17.12 | $17.24 | $16.41 | 1,244 |
2020-08-24 | $16.99 | $17.04 | $16.98 | $17.04 | $16.21 | 1,415 |
2020-08-21 | $16.93 | $16.99 | $16.89 | $16.89 | $16.07 | 969 |
2020-08-20 | $16.82 | $16.93 | $16.82 | $16.93 | $16.11 | 286 |
2020-08-19 | $16.95 | $16.99 | $16.88 | $16.90 | $16.08 | 1,036 |
2020-08-18 | $16.97 | $16.99 | $16.95 | $16.95 | $16.13 | 4,020 |
2020-08-17 | $16.93 | $16.99 | $16.93 | $16.96 | $16.14 | 1,209 |
2020-08-14 | $16.89 | $16.92 | $16.68 | $16.90 | $16.08 | 8,635 |
2020-08-13 | $16.88 | $16.88 | $16.88 | $16.88 | $16.07 | 212 |
2020-08-12 | $16.87 | $16.87 | $16.87 | $16.87 | $16.05 | 291 |
2020-08-11 | $16.64 | $16.81 | $16.59 | $16.59 | $15.78 | 2,080 |
2020-08-10 | $16.46 | $16.57 | $16.46 | $16.57 | $15.77 | 719 |
2020-08-07 | $16.38 | $16.53 | $16.38 | $16.53 | $15.73 | 547 |
2020-08-06 | $16.54 | $16.67 | $16.53 | $16.67 | $15.86 | 6,754 |
2020-08-05 | $16.43 | $16.61 | $16.43 | $16.56 | $15.76 | 1,207 |
2020-08-04 | $16.33 | $16.35 | $16.33 | $16.35 | $15.55 | 238 |
2020-08-03 | $16.31 | $16.31 | $16.28 | $16.28 | $15.49 | 965 |
2020-07-31 | $16.24 | $16.36 | $16.21 | $16.36 | $15.57 | 1,705 |
2020-07-30 | $16.41 | $16.48 | $16.41 | $16.48 | $15.68 | 295 |
2020-07-29 | $16.56 | $16.56 | $16.53 | $16.55 | $15.75 | 1,508 |
2020-07-28 | $16.53 | $16.56 | $16.52 | $16.52 | $15.72 | 698 |
2020-07-27 | $16.49 | $16.55 | $16.49 | $16.55 | $15.75 | 496 |
2020-07-24 | $16.37 | $16.47 | $16.37 | $16.47 | $15.67 | 1,075 |
2020-07-23 | $16.53 | $16.53 | $16.46 | $16.46 | $15.66 | 3,031 |
2020-07-22 | $16.50 | $16.50 | $16.48 | $16.48 | $15.68 | 11,009 |
2020-07-21 | $16.58 | $16.61 | $16.57 | $16.57 | $15.77 | 579 |
2020-07-20 | $16.51 | $16.51 | $16.51 | $16.51 | $15.71 | 200 |
2020-07-17 | $16.61 | $16.61 | $16.61 | $16.61 | $15.81 | 500 |
2020-07-16 | $16.70 | $16.70 | $16.64 | $16.64 | $15.84 | 393 |
2020-07-15 | $16.48 | $16.66 | $16.48 | $16.61 | $15.81 | 4,300 |
2020-07-14 | $16.40 | $16.63 | $16.40 | $16.63 | $15.83 | 1,900 |
2020-07-13 | $16.60 | $16.70 | $16.48 | $16.48 | $15.68 | 2,100 |
2020-07-10 | $16.53 | $16.66 | $16.53 | $16.66 | $15.85 | 1,912 |
2020-07-09 | $16.68 | $16.68 | $16.61 | $16.61 | $15.81 | 1,700 |
2020-07-08 | $16.80 | $16.86 | $16.69 | $16.86 | $16.05 | 921 |
2020-07-07 | $16.64 | $16.64 | $16.60 | $16.60 | $15.80 | 400 |
2020-07-06 | $16.79 | $16.94 | $16.79 | $16.86 | $16.05 | 1,874 |
2020-07-02 | $16.60 | $16.79 | $16.60 | $16.66 | $15.85 | 2,100 |
2020-07-01 | $16.37 | $16.49 | $16.36 | $16.49 | $15.69 | 1,685 |
2020-06-30 | $16.29 | $16.37 | $16.29 | $16.37 | $15.58 | 425 |
2020-06-29 | $16.41 | $16.41 | $16.41 | $16.41 | $15.62 | 537 |
2020-06-26 | $16.61 | $16.61 | $16.52 | $16.52 | $15.49 | 602 |
2020-06-25 | $16.61 | $16.81 | $16.61 | $16.81 | $15.76 | 635 |
2020-06-24 | $16.74 | $16.74 | $16.63 | $16.63 | $15.59 | 1,179 |
2020-06-23 | $16.87 | $16.93 | $16.87 | $16.91 | $15.86 | 464 |
2020-06-22 | $16.92 | $16.92 | $16.77 | $16.92 | $15.87 | 2,815 |
2020-06-19 | $16.95 | $16.95 | $16.81 | $16.85 | $15.80 | 1,130 |
2020-06-18 | $16.83 | $16.88 | $16.83 | $16.88 | $15.83 | 553 |
2020-06-17 | $16.85 | $16.88 | $16.85 | $16.88 | $15.83 | 787 |
2020-06-16 | $16.99 | $16.99 | $16.79 | $16.85 | $15.80 | 1,669 |
2020-06-15 | $16.57 | $16.76 | $16.49 | $16.76 | $15.72 | 4,845 |
2020-06-12 | $16.80 | $16.80 | $16.54 | $16.77 | $15.72 | 2,122 |
2020-06-11 | $16.92 | $16.92 | $16.45 | $16.51 | $15.48 | 1,801 |
2020-06-10 | $17.27 | $17.31 | $17.25 | $17.29 | $16.21 | 735 |
2020-06-09 | $17.30 | $17.30 | $17.29 | $17.29 | $16.21 | 1,839 |
2020-06-08 | $17.55 | $17.61 | $17.47 | $17.61 | $16.51 | 5,029 |
2020-06-05 | $17.45 | $17.48 | $17.33 | $17.38 | $16.30 | 1,146 |
2020-06-04 | $17.03 | $17.03 | $17.00 | $17.03 | $15.97 | 787 |
2020-06-03 | $17.17 | $17.26 | $17.10 | $17.21 | $16.14 | 794 |
2020-06-02 | $16.47 | $16.76 | $16.47 | $16.76 | $15.72 | 2,311 |
2020-06-01 | $16.10 | $16.26 | $16.10 | $16.25 | $15.24 | 3,311 |
2020-05-29 | $16.04 | $16.06 | $16.04 | $16.06 | $15.06 | 2,284 |
2020-05-28 | $16.06 | $16.06 | $15.94 | $15.94 | $14.95 | 2,245 |
2020-05-27 | $16.18 | $16.18 | $15.98 | $16.11 | $15.11 | 1,269 |
2020-05-26 | $16.05 | $16.05 | $16.03 | $16.03 | $15.03 | 343 |
2020-05-22 | $15.73 | $15.77 | $15.65 | $15.77 | $14.79 | 1,118 |
2020-05-21 | $15.76 | $15.94 | $15.76 | $15.87 | $14.88 | 2,618 |
2020-05-20 | $15.78 | $15.87 | $15.76 | $15.87 | $14.88 | 1,725 |
2020-05-19 | $15.69 | $15.71 | $15.63 | $15.63 | $14.66 | 2,523 |
2020-05-18 | $15.50 | $15.62 | $15.49 | $15.62 | $14.65 | 3,718 |
2020-05-15 | $15.16 | $15.26 | $15.16 | $15.26 | $14.31 | 574 |
2020-05-14 | $15.22 | $15.38 | $15.22 | $15.38 | $14.42 | 1,010 |
2020-05-13 | $15.18 | $15.20 | $15.18 | $15.20 | $14.25 | 590 |
2020-05-12 | $15.62 | $15.62 | $15.46 | $15.46 | $14.50 | 545 |
2020-05-11 | $15.53 | $15.58 | $15.39 | $15.53 | $14.56 | 6,328 |
2020-05-08 | $15.58 | $15.60 | $15.52 | $15.56 | $14.59 | 13,568 |
2020-05-07 | $15.31 | $15.52 | $15.31 | $15.45 | $14.49 | 2,253 |
2020-05-06 | $15.51 | $15.51 | $15.27 | $15.27 | $14.32 | 1,927 |
2020-05-05 | $15.31 | $15.31 | $15.31 | $15.31 | $14.36 | 235 |
2020-05-04 | $15.04 | $15.32 | $15.04 | $15.31 | $14.36 | 3,394 |
2020-05-01 | $14.93 | $15.07 | $14.92 | $15.02 | $14.08 | 3,131 |
2020-04-30 | $15.37 | $15.45 | $15.31 | $15.45 | $14.49 | 1,055 |
2020-04-29 | $15.51 | $15.69 | $15.51 | $15.69 | $14.71 | 607 |
2020-04-28 | $15.29 | $15.32 | $15.17 | $15.19 | $14.24 | 961 |
2020-04-27 | $14.94 | $15.15 | $14.94 | $15.15 | $14.21 | 1,662 |
2020-04-24 | $14.85 | $14.95 | $14.81 | $14.92 | $13.99 | 1,123 |
2020-04-23 | $15.03 | $15.15 | $14.93 | $14.93 | $14.00 | 2,036 |
2020-04-22 | $14.67 | $14.67 | $14.67 | $14.67 | $13.76 | 25 |
2020-04-21 | $14.68 | $14.83 | $14.58 | $14.67 | $13.76 | 4,925 |
2020-04-20 | $15.14 | $15.21 | $14.99 | $15.01 | $14.07 | 2,374 |
2020-04-17 | $15.36 | $15.37 | $15.11 | $15.21 | $14.26 | 8,078 |
2020-04-16 | $14.86 | $14.93 | $14.81 | $14.93 | $14.00 | 1,544 |
2020-04-15 | $15.02 | $15.28 | $15.02 | $15.12 | $14.18 | 2,585 |
2020-04-14 | $15.53 | $15.63 | $15.38 | $15.38 | $14.42 | 4,069 |
2020-04-13 | $15.09 | $16.00 | $15.07 | $15.33 | $14.37 | 7,379 |
2020-04-09 | $15.36 | $15.50 | $15.03 | $15.03 | $14.09 | 5,976 |
2020-04-08 | $14.98 | $15.07 | $14.95 | $15.07 | $14.13 | 24,838 |
2020-04-07 | $15.28 | $15.31 | $14.86 | $14.86 | $13.93 | 3,425 |
2020-04-06 | $14.69 | $14.95 | $14.69 | $14.95 | $14.02 | 1,088 |
2020-04-03 | $15.26 | $15.26 | $14.23 | $14.28 | $13.39 | 7,490 |
2020-04-02 | $14.29 | $14.62 | $13.97 | $14.39 | $13.49 | 47,021 |
2020-04-01 | $13.98 | $14.40 | $13.98 | $14.02 | $13.15 | 2,695 |
2020-03-31 | $14.32 | $14.39 | $14.32 | $14.39 | $13.49 | 713 |
2020-03-30 | $14.14 | $14.23 | $14.14 | $14.23 | $13.34 | 2,115 |
2020-03-27 | $14.23 | $14.31 | $14.23 | $14.31 | $13.42 | 919 |
2020-03-26 | $14.58 | $14.94 | $14.48 | $14.94 | $14.01 | 9,287 |
2020-03-25 | $13.99 | $14.22 | $13.81 | $14.22 | $13.33 | 7,510 |
2020-03-24 | $13.61 | $13.61 | $13.41 | $13.57 | $12.72 | 10,706 |
2020-03-23 | $13.29 | $13.29 | $13.03 | $13.14 | $12.32 | 74,597 |
2020-03-20 | $13.77 | $13.84 | $13.27 | $13.49 | $12.65 | 6,169 |
2020-03-19 | $13.53 | $13.71 | $13.01 | $13.65 | $12.80 | 8,466 |
2020-03-18 | $13.80 | $13.82 | $13.17 | $13.33 | $12.50 | 6,276 |
2020-03-17 | $13.80 | $14.13 | $13.75 | $14.13 | $13.25 | 12,775 |
2020-03-16 | $13.86 | $14.21 | $13.70 | $13.76 | $12.90 | 2,685 |
2020-03-13 | $15.44 | $15.44 | $14.91 | $15.23 | $14.28 | 3,921 |
2020-03-12 | $15.23 | $15.23 | $14.34 | $14.64 | $13.73 | 2,368 |
2020-03-11 | $16.21 | $16.22 | $16.02 | $16.09 | $15.09 | 2,270 |
2020-03-10 | $16.40 | $16.69 | $16.24 | $16.69 | $15.65 | 13,588 |
2020-03-09 | $16.08 | $16.08 | $15.85 | $15.85 | $14.86 | 3,997 |
2020-03-06 | $17.60 | $17.62 | $17.42 | $17.62 | $16.52 | 8,785 |
2020-03-05 | $18.04 | $18.11 | $17.91 | $17.97 | $16.85 | 2,033 |
2020-03-04 | $18.40 | $18.42 | $18.10 | $18.42 | $17.27 | 3,454 |
2020-03-03 | $18.45 | $18.45 | $18.04 | $18.08 | $16.95 | 3,574 |
2020-03-02 | $17.72 | $18.18 | $17.72 | $18.18 | $17.05 | 4,880 |
2020-02-28 | $17.40 | $17.82 | $17.40 | $17.82 | $16.71 | 14,916 |
2020-02-27 | $18.33 | $18.33 | $18.06 | $18.07 | $16.94 | 5,499 |
2020-02-26 | $18.50 | $18.50 | $18.33 | $18.33 | $17.19 | 3,572 |
2020-02-25 | $18.71 | $18.71 | $18.40 | $18.53 | $17.37 | 16,977 |
2020-02-24 | $18.43 | $18.79 | $18.43 | $18.70 | $17.53 | 1,705 |
2020-02-21 | $19.14 | $19.34 | $19.14 | $19.25 | $18.05 | 3,230 |
2020-02-20 | $19.47 | $19.47 | $19.29 | $19.29 | $18.09 | 418 |
2020-02-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.28 | 600 |
2020-02-18 | $19.50 | $19.52 | $19.50 | $19.50 | $18.28 | 3,311 |
2020-02-14 | $19.54 | $19.54 | $19.34 | $19.52 | $18.30 | 1,501 |
2020-02-13 | $19.55 | $19.59 | $19.55 | $19.57 | $18.35 | 1,344 |
2020-02-12 | $19.67 | $19.75 | $19.62 | $19.68 | $18.45 | 4,404 |
2020-02-11 | $19.74 | $19.74 | $19.74 | $19.74 | $18.51 | 121 |
2020-02-10 | $19.62 | $19.66 | $19.59 | $19.65 | $18.43 | 3,225 |
2020-02-07 | $19.67 | $19.67 | $19.61 | $19.63 | $18.41 | 1,855 |
2020-02-06 | $19.85 | $19.85 | $19.77 | $19.80 | $18.57 | 1,496 |
2020-02-05 | $19.84 | $19.88 | $19.77 | $19.77 | $18.54 | 1,017 |
2020-02-04 | $19.83 | $19.90 | $19.75 | $19.75 | $18.52 | 7,774 |
2020-02-03 | $19.60 | $19.62 | $19.58 | $19.58 | $18.36 | 735 |
2020-01-31 | $19.75 | $19.81 | $19.54 | $19.59 | $18.37 | 9,921 |
2020-01-30 | $19.94 | $19.95 | $19.85 | $19.95 | $18.71 | 2,628 |
2020-01-29 | $20.01 | $20.04 | $19.89 | $20.04 | $18.79 | 8,082 |
2020-01-28 | $19.99 | $20.13 | $19.99 | $20.01 | $18.76 | 12,065 |
2020-01-27 | $19.91 | $19.94 | $19.91 | $19.91 | $18.67 | 2,040 |
2020-01-24 | $20.44 | $20.44 | $20.31 | $20.31 | $19.04 | 1,451 |
2020-01-23 | $20.51 | $20.52 | $20.34 | $20.42 | $19.15 | 2,761 |
2020-01-22 | $20.63 | $20.63 | $20.50 | $20.51 | $19.23 | 3,887 |
2020-01-21 | $20.63 | $20.63 | $20.48 | $20.49 | $19.21 | 4,395 |
2020-01-17 | $20.59 | $20.63 | $20.56 | $20.63 | $19.34 | 2,603 |
2020-01-16 | $20.63 | $20.63 | $20.49 | $20.57 | $19.29 | 6,173 |
2020-01-15 | $20.47 | $20.53 | $20.41 | $20.49 | $19.21 | 7,356 |
2020-01-14 | $20.50 | $20.58 | $20.44 | $20.50 | $19.22 | 7,944 |
2020-01-13 | $20.55 | $20.59 | $20.55 | $20.56 | $19.28 | 1,963 |
2020-01-10 | $20.49 | $20.52 | $20.42 | $20.42 | $19.15 | 3,768 |
2020-01-09 | $20.45 | $20.45 | $20.33 | $20.35 | $19.08 | 2,593 |
2020-01-08 | $20.33 | $20.33 | $20.23 | $20.23 | $18.97 | 2,099 |
2020-01-07 | $20.25 | $20.29 | $20.21 | $20.21 | $18.95 | 4,316 |
2020-01-06 | $20.09 | $20.23 | $20.09 | $20.19 | $18.93 | 4,700 |
2020-01-03 | $20.43 | $20.43 | $20.34 | $20.34 | $19.07 | 1,402 |
2020-01-02 | $20.52 | $20.52 | $20.50 | $20.50 | $19.22 | 771 |
2019-12-31 | $20.13 | $20.41 | $20.13 | $20.32 | $19.05 | 3,806 |
2019-12-30 | $20.29 | $20.29 | $20.22 | $20.24 | $18.98 | 2,755 |
2019-12-27 | $20.57 | $20.59 | $20.56 | $20.57 | $19.06 | 1,170 |
2019-12-26 | $20.59 | $20.60 | $20.36 | $20.60 | $19.09 | 3,501 |
2019-12-24 | $20.60 | $20.60 | $20.57 | $20.57 | $19.06 | 1,032 |
2019-12-23 | $20.70 | $20.70 | $20.46 | $20.46 | $18.96 | 6,271 |
2019-12-20 | $20.46 | $20.48 | $20.46 | $20.46 | $18.96 | 819 |
2019-12-19 | $20.45 | $20.45 | $20.38 | $20.38 | $18.88 | 5,488 |
2019-12-18 | $20.44 | $20.49 | $20.39 | $20.39 | $18.89 | 2,287 |
2019-12-17 | $20.20 | $20.25 | $20.20 | $20.25 | $18.76 | 590 |
2019-12-16 | $20.15 | $20.24 | $19.99 | $20.15 | $18.67 | 4,347 |
2019-12-13 | $20.10 | $20.15 | $20.10 | $20.15 | $18.67 | 991 |
2019-12-12 | $20.04 | $20.04 | $20.01 | $20.04 | $18.57 | 3,529 |
2019-12-11 | $20.01 | $20.04 | $19.94 | $20.04 | $18.57 | 6,889 |
2019-12-10 | $20.02 | $20.04 | $19.95 | $19.99 | $18.52 | 1,465 |
2019-12-09 | $20.03 | $20.03 | $19.97 | $19.97 | $18.50 | 130 |
2019-12-06 | $20.00 | $20.00 | $19.93 | $19.95 | $18.49 | 884 |
2019-12-05 | $19.86 | $19.87 | $19.86 | $19.86 | $18.40 | 4,302 |
2019-12-04 | $19.72 | $19.85 | $19.72 | $19.85 | $18.39 | 2,319 |
2019-12-03 | $19.74 | $19.74 | $19.66 | $19.67 | $18.23 | 2,564 |
2019-12-02 | $19.91 | $19.91 | $19.75 | $19.82 | $18.37 | 3,656 |
2019-11-29 | $19.83 | $19.83 | $19.81 | $19.83 | $18.38 | 2,217 |
2019-11-27 | $19.90 | $20.02 | $19.90 | $19.97 | $18.50 | 879 |
2019-11-26 | $20.06 | $20.06 | $19.91 | $19.93 | $18.47 | 7,975 |
2019-11-25 | $20.18 | $20.18 | $20.18 | $20.18 | $18.70 | 155 |
2019-11-22 | $20.19 | $20.21 | $20.18 | $20.18 | $18.70 | 1,121 |
2019-11-21 | $20.19 | $20.19 | $20.14 | $20.16 | $18.68 | 2,663 |
2019-11-20 | $20.21 | $20.27 | $20.17 | $20.27 | $18.78 | 1,324 |
2019-11-19 | $20.26 | $20.31 | $20.21 | $20.27 | $18.78 | 3,186 |
2019-11-18 | $20.27 | $20.29 | $20.19 | $20.23 | $18.75 | 2,415 |
2019-11-15 | $20.28 | $20.39 | $20.28 | $20.30 | $18.81 | 1,509 |
2019-11-14 | $20.18 | $20.19 | $20.12 | $20.19 | $18.71 | 1,586 |
2019-11-13 | $20.19 | $20.19 | $20.17 | $20.18 | $18.70 | 1,085 |
2019-11-12 | $20.30 | $20.32 | $20.24 | $20.24 | $18.76 | 1,717 |
2019-11-11 | $20.32 | $20.38 | $20.30 | $20.38 | $18.88 | 1,747 |
2019-11-08 | $20.40 | $20.41 | $20.40 | $20.41 | $18.91 | 343 |
2019-11-07 | $20.47 | $20.52 | $20.47 | $20.47 | $18.97 | 2,555 |
2019-11-06 | $20.35 | $20.39 | $20.35 | $20.39 | $18.89 | 805 |
2019-11-05 | $20.39 | $20.41 | $20.37 | $20.41 | $18.91 | 830 |
2019-11-04 | $20.32 | $20.35 | $20.23 | $20.29 | $18.80 | 1,332 |
2019-11-01 | $20.22 | $20.31 | $20.22 | $20.29 | $18.80 | 1,176 |
2019-10-31 | $20.12 | $20.12 | $20.08 | $20.08 | $18.61 | 644 |
2019-10-30 | $20.13 | $20.27 | $20.13 | $20.27 | $18.78 | 360 |
2019-10-29 | $20.22 | $20.22 | $20.22 | $20.22 | $18.74 | 213 |
2019-10-28 | $20.42 | $20.42 | $20.32 | $20.36 | $18.87 | 806 |
2019-10-25 | $20.23 | $20.29 | $20.23 | $20.28 | $18.79 | 3,328 |
2019-10-24 | $20.23 | $20.31 | $20.23 | $20.31 | $18.82 | 579 |
2019-10-23 | $20.19 | $20.25 | $20.18 | $20.25 | $18.76 | 2,838 |
2019-10-22 | $20.20 | $20.23 | $20.20 | $20.23 | $18.75 | 2,760 |
2019-10-21 | $20.14 | $20.14 | $20.08 | $20.11 | $18.63 | 3,261 |
2019-10-18 | $20.18 | $20.18 | $20.09 | $20.14 | $18.66 | 2,345 |
2019-10-17 | $20.21 | $20.21 | $20.19 | $20.19 | $18.71 | 1,383 |
2019-10-16 | $20.08 | $20.09 | $20.06 | $20.09 | $18.62 | 973 |
2019-10-15 | $20.02 | $20.05 | $20.00 | $20.02 | $18.55 | 1,521 |
2019-10-14 | $20.02 | $20.02 | $20.00 | $20.00 | $18.53 | 411 |
2019-10-11 | $20.06 | $20.15 | $20.04 | $20.08 | $18.61 | 5,982 |
2019-10-10 | $19.84 | $19.88 | $19.79 | $19.79 | $18.34 | 848 |
2019-10-09 | $19.86 | $19.86 | $19.75 | $19.75 | $18.30 | 192 |
2019-10-08 | $19.73 | $19.73 | $19.67 | $19.67 | $18.23 | 318 |
2019-10-07 | $19.90 | $19.90 | $19.76 | $19.83 | $18.38 | 2,188 |
2019-10-04 | $19.95 | $19.95 | $19.85 | $19.92 | $18.46 | 2,577 |
2019-10-03 | $19.71 | $19.72 | $19.71 | $19.72 | $18.27 | 897 |
2019-10-02 | $19.66 | $19.66 | $19.65 | $19.65 | $18.21 | 2,425 |
2019-10-01 | $19.78 | $19.86 | $19.76 | $19.76 | $18.31 | 576 |
2019-09-30 | $20.09 | $20.09 | $19.98 | $19.98 | $18.51 | 603 |
2019-09-27 | $20.03 | $20.03 | $19.91 | $19.92 | $18.46 | 1,872 |
2019-09-26 | $20.02 | $20.04 | $20.02 | $20.04 | $18.57 | 1,451 |
2019-09-25 | $19.86 | $19.99 | $19.86 | $19.99 | $18.52 | 1,115 |
2019-09-24 | $20.09 | $20.09 | $19.98 | $20.01 | $18.54 | 1,280 |
2019-09-23 | $20.10 | $20.10 | $20.10 | $20.10 | $18.63 | 67 |
2019-09-20 | $20.16 | $20.16 | $19.98 | $19.98 | $18.51 | 3,745 |
2019-09-19 | $20.10 | $20.10 | $20.10 | $20.10 | $18.63 | 323 |
2019-09-18 | $20.23 | $20.23 | $20.11 | $20.11 | $18.63 | 703 |
2019-09-17 | $20.19 | $20.25 | $20.17 | $20.21 | $18.73 | 33,379 |
2019-09-16 | $20.21 | $20.21 | $20.15 | $20.15 | $18.67 | 702 |
2019-09-13 | $20.22 | $20.24 | $20.17 | $20.17 | $18.69 | 2,017 |
2019-09-12 | $20.14 | $20.18 | $20.12 | $20.14 | $18.66 | 2,745 |
2019-09-11 | $20.13 | $20.18 | $20.12 | $20.12 | $18.64 | 3,175 |
2019-09-10 | $20.13 | $20.13 | $20.13 | $20.13 | $18.65 | 556 |
2019-09-09 | $20.16 | $20.16 | $20.10 | $20.10 | $18.63 | 2,519 |
2019-09-06 | $20.17 | $20.17 | $20.07 | $20.08 | $18.61 | 3,422 |
2019-09-05 | $20.19 | $20.24 | $20.12 | $20.12 | $18.64 | 4,016 |
2019-09-04 | $19.99 | $20.01 | $19.99 | $20.01 | $18.54 | 472 |
2019-09-03 | $19.86 | $19.86 | $19.77 | $19.77 | $18.32 | 1,911 |
2019-08-30 | $20.01 | $20.01 | $19.92 | $19.92 | $18.46 | 673 |
2019-08-29 | $19.81 | $19.81 | $19.77 | $19.77 | $18.32 | 1,885 |
2019-08-28 | $19.72 | $19.74 | $19.66 | $19.66 | $18.22 | 10,009 |
2019-08-27 | $19.89 | $19.89 | $19.66 | $19.66 | $18.22 | 774 |
2019-08-26 | $19.76 | $19.79 | $19.66 | $19.66 | $18.22 | 738 |
2019-08-23 | $19.74 | $19.82 | $19.67 | $19.67 | $18.23 | 3,249 |
2019-08-22 | $19.82 | $19.96 | $19.82 | $19.83 | $18.38 | 11,290 |
2019-08-21 | $20.03 | $20.03 | $19.95 | $19.95 | $18.49 | 1,217 |
2019-08-20 | $19.82 | $19.82 | $19.82 | $19.82 | $18.37 | 319 |
2019-08-19 | $19.99 | $19.99 | $19.74 | $19.81 | $18.36 | 2,403 |
2019-08-16 | $19.99 | $20.00 | $19.90 | $19.90 | $18.44 | 3,484 |
2019-08-15 | $19.75 | $19.83 | $19.70 | $19.72 | $18.27 | 20,838 |
2019-08-14 | $19.92 | $19.92 | $19.66 | $19.66 | $18.22 | 2,460 |
2019-08-13 | $20.18 | $20.18 | $20.03 | $20.03 | $18.56 | 1,033 |
2019-08-12 | $19.93 | $20.02 | $19.93 | $19.93 | $18.47 | 2,068 |
2019-08-09 | $20.28 | $20.31 | $20.26 | $20.28 | $18.79 | 2,139 |
2019-08-08 | $20.43 | $20.43 | $20.34 | $20.34 | $18.85 | 5,780 |
2019-08-07 | $20.12 | $20.35 | $20.12 | $20.34 | $18.85 | 2,411 |
2019-08-06 | $20.35 | $20.35 | $20.25 | $20.35 | $18.86 | 1,145 |
2019-08-05 | $20.19 | $20.19 | $20.11 | $20.11 | $18.63 | 557 |
2019-08-02 | $20.74 | $20.74 | $20.65 | $20.67 | $19.15 | 1,658 |
2019-08-01 | $21.06 | $21.06 | $20.68 | $20.70 | $19.18 | 1,531 |
2019-07-31 | $21.02 | $21.02 | $20.95 | $20.95 | $19.41 | 672 |
2019-07-30 | $21.00 | $21.08 | $20.99 | $21.08 | $19.53 | 1,018 |
2019-07-29 | $21.09 | $21.20 | $21.06 | $21.20 | $19.64 | 1,211 |
2019-07-26 | $21.08 | $21.14 | $21.05 | $21.14 | $19.59 | 702 |
2019-07-25 | $21.12 | $21.17 | $21.05 | $21.08 | $19.53 | 1,724 |
2019-07-24 | $21.30 | $21.43 | $21.11 | $21.21 | $19.65 | 4,480 |
2019-07-23 | $21.19 | $21.23 | $21.15 | $21.21 | $19.65 | 1,347 |
2019-07-22 | $21.22 | $21.22 | $21.17 | $21.17 | $19.62 | 677 |
2019-07-19 | $21.37 | $21.37 | $21.22 | $21.35 | $19.78 | 2,598 |
2019-07-18 | $21.28 | $21.35 | $21.26 | $21.33 | $19.77 | 1,806 |
2019-07-17 | $21.21 | $21.29 | $21.21 | $21.24 | $19.68 | 743 |
2019-07-16 | $21.49 | $21.49 | $21.26 | $21.34 | $19.77 | 1,555 |
2019-07-15 | $21.40 | $21.40 | $21.33 | $21.33 | $19.77 | 833 |
2019-07-12 | $21.26 | $21.27 | $21.24 | $21.26 | $19.70 | 2,514 |
2019-07-11 | $21.37 | $21.39 | $21.33 | $21.35 | $19.78 | 2,932 |
2019-07-10 | $21.33 | $21.36 | $21.32 | $21.32 | $19.76 | 1,042 |
2019-07-09 | $21.07 | $21.19 | $21.07 | $21.14 | $19.59 | 5,681 |
2019-07-08 | $21.33 | $21.33 | $21.13 | $21.18 | $19.63 | 2,732 |
2019-07-05 | $21.22 | $21.22 | $21.10 | $21.14 | $19.59 | 739 |
2019-07-03 | $21.25 | $21.34 | $21.25 | $21.33 | $19.77 | 2,114 |
2019-07-02 | $21.33 | $21.33 | $21.10 | $21.11 | $19.56 | 825 |
2019-07-01 | $21.20 | $21.23 | $21.12 | $21.19 | $19.64 | 4,809 |
2019-06-28 | $21.10 | $21.10 | $21.04 | $21.05 | $19.51 | 1,046 |
2019-06-27 | $21.07 | $21.07 | $21.02 | $21.02 | $19.48 | 792 |
2019-06-26 | $21.36 | $21.36 | $21.27 | $21.33 | $19.45 | 276 |
2019-06-25 | $21.38 | $21.43 | $21.28 | $21.28 | $19.41 | 1,684 |
2019-06-24 | $21.40 | $21.40 | $21.35 | $21.35 | $19.47 | 3,677 |
2019-06-21 | $21.42 | $21.44 | $21.35 | $21.35 | $19.47 | 1,077 |
2019-06-20 | $21.51 | $21.53 | $21.33 | $21.34 | $19.46 | 5,279 |
2019-06-19 | $21.02 | $21.21 | $21.02 | $21.21 | $19.34 | 5,241 |
2019-06-18 | $21.01 | $21.14 | $20.98 | $20.98 | $19.13 | 4,659 |
2019-06-17 | $20.67 | $20.76 | $20.67 | $20.76 | $18.93 | 294 |
2019-06-14 | $20.85 | $20.87 | $20.77 | $20.78 | $18.95 | 8,424 |
2019-06-13 | $20.85 | $20.99 | $20.83 | $20.83 | $19.00 | 11,874 |
2019-06-12 | $20.94 | $21.07 | $20.94 | $21.02 | $19.17 | 92,217 |
2019-06-11 | $21.02 | $21.08 | $21.02 | $21.07 | $19.22 | 1,186 |
2019-06-10 | $20.91 | $20.93 | $20.91 | $20.93 | $19.09 | 2,542 |
2019-06-07 | $20.79 | $20.84 | $20.77 | $20.82 | $18.98 | 2,601 |
2019-06-06 | $20.61 | $20.61 | $20.57 | $20.57 | $18.76 | 2,049 |
2019-06-05 | $20.62 | $20.75 | $20.61 | $20.67 | $18.85 | 2,975 |
2019-06-04 | $20.62 | $20.74 | $20.59 | $20.74 | $18.91 | 1,848 |
2019-06-03 | $20.70 | $20.71 | $20.66 | $20.69 | $18.87 | 1,624 |
2019-05-31 | $20.52 | $20.55 | $20.52 | $20.55 | $18.74 | 758 |
2019-05-30 | $20.40 | $20.44 | $20.39 | $20.44 | $18.64 | 1,996 |
2019-05-29 | $20.12 | $20.12 | $20.12 | $20.12 | $18.35 | 470 |
2019-05-28 | $20.21 | $20.21 | $20.05 | $20.05 | $18.29 | 3,370 |
2019-05-24 | $19.94 | $19.94 | $19.86 | $19.94 | $18.18 | 1,751 |
2019-05-23 | $19.87 | $19.90 | $19.82 | $19.90 | $18.15 | 748 |
2019-05-22 | $19.89 | $20.01 | $19.89 | $19.99 | $18.23 | 1,277 |
2019-05-21 | $19.95 | $20.00 | $19.92 | $20.00 | $18.24 | 3,343 |
2019-05-20 | $19.80 | $19.90 | $19.80 | $19.90 | $18.15 | 439 |
2019-05-17 | $19.94 | $19.97 | $19.85 | $19.89 | $18.14 | 2,239 |
2019-05-16 | $20.08 | $20.08 | $20.07 | $20.07 | $18.30 | 3,602 |
2019-05-15 | $20.06 | $20.14 | $20.06 | $20.14 | $18.37 | 1,539 |
2019-05-14 | $20.04 | $20.11 | $20.04 | $20.11 | $18.34 | 1,905 |
2019-05-13 | $20.24 | $20.24 | $19.85 | $19.97 | $18.21 | 2,059 |
2019-05-10 | $20.28 | $20.47 | $20.28 | $20.47 | $18.67 | 1,444 |
2019-05-09 | $20.41 | $20.41 | $20.30 | $20.33 | $18.54 | 1,329 |
2019-05-08 | $20.48 | $20.51 | $20.46 | $20.51 | $18.70 | 1,291 |
2019-05-07 | $20.55 | $20.68 | $20.36 | $20.44 | $18.64 | 35,302 |
2019-05-06 | $20.50 | $20.72 | $20.50 | $20.72 | $18.90 | 5,535 |
2019-05-03 | $20.77 | $20.91 | $20.77 | $20.90 | $19.06 | 3,396 |
2019-05-02 | $20.75 | $20.78 | $20.73 | $20.74 | $18.91 | 5,247 |
2019-05-01 | $20.95 | $20.95 | $20.75 | $20.78 | $18.95 | 1,395 |
2019-04-30 | $20.73 | $20.83 | $20.73 | $20.82 | $18.99 | 1,903 |
2019-04-29 | $20.92 | $20.92 | $20.78 | $20.78 | $18.95 | 3,396 |
2019-04-26 | $20.84 | $20.89 | $20.84 | $20.86 | $19.03 | 2,147 |
2019-04-25 | $20.77 | $20.78 | $20.63 | $20.78 | $18.95 | 1,112 |
2019-04-24 | $20.87 | $20.93 | $20.87 | $20.87 | $19.03 | 1,347 |
2019-04-23 | $21.04 | $21.10 | $21.03 | $21.09 | $19.23 | 1,747 |
2019-04-22 | $21.15 | $21.15 | $21.06 | $21.10 | $19.24 | 1,066 |
2019-04-18 | $21.13 | $21.23 | $21.13 | $21.20 | $19.33 | 1,279 |
2019-04-17 | $21.23 | $21.23 | $21.21 | $21.21 | $19.34 | 195 |
2019-04-16 | $21.01 | $21.11 | $21.01 | $21.09 | $19.23 | 1,362 |
2019-04-15 | $21.03 | $21.07 | $21.03 | $21.07 | $19.22 | 786 |
2019-04-12 | $20.99 | $21.02 | $20.98 | $21.00 | $19.15 | 2,094 |
2019-04-11 | $21.12 | $21.12 | $20.95 | $20.95 | $19.11 | 1,558 |
2019-04-10 | $20.98 | $21.20 | $20.98 | $21.20 | $19.33 | 3,131 |
2019-04-09 | $20.98 | $20.98 | $20.91 | $20.91 | $19.07 | 2,970 |
2019-04-08 | $20.86 | $20.97 | $20.86 | $20.95 | $19.11 | 1,680 |
2019-04-05 | $20.95 | $20.95 | $20.91 | $20.94 | $19.10 | 2,245 |
2019-04-04 | $20.88 | $20.88 | $20.80 | $20.83 | $19.00 | 626 |
2019-04-03 | $20.80 | $20.83 | $20.78 | $20.78 | $18.95 | 4,419 |
2019-04-02 | $20.69 | $20.69 | $20.69 | $20.69 | $18.87 | 120 |
2019-04-01 | $20.63 | $20.73 | $20.63 | $20.73 | $18.91 | 1,024 |
2019-03-29 | $20.47 | $20.53 | $20.47 | $20.51 | $18.70 | 2,248 |
2019-03-28 | $20.34 | $20.34 | $20.30 | $20.34 | $18.55 | 6,032 |
2019-03-27 | $20.39 | $20.39 | $20.29 | $20.29 | $18.50 | 3,298 |
2019-03-26 | $20.58 | $20.63 | $20.54 | $20.54 | $18.73 | 3,501 |
2019-03-25 | $20.51 | $20.52 | $20.46 | $20.52 | $18.71 | 3,438 |
2019-03-22 | $20.87 | $20.87 | $20.45 | $20.45 | $18.65 | 2,366 |
2019-03-21 | $20.92 | $20.92 | $20.89 | $20.91 | $19.07 | 5,928 |
2019-03-20 | $20.78 | $20.81 | $20.78 | $20.81 | $18.98 | 631 |
2019-03-19 | $20.81 | $20.85 | $20.81 | $20.83 | $19.00 | 2,958 |
2019-03-18 | $20.75 | $20.92 | $20.75 | $20.89 | $19.05 | 2,737 |
2019-03-15 | $20.71 | $20.73 | $20.69 | $20.71 | $18.89 | 1,440 |
2019-03-14 | $20.41 | $20.60 | $20.41 | $20.52 | $18.71 | 6,674 |
2019-03-13 | $20.66 | $20.66 | $20.53 | $20.53 | $18.72 | 1,841 |
2019-03-12 | $20.53 | $20.64 | $20.53 | $20.57 | $18.76 | 2,948 |
2019-03-11 | $20.56 | $20.63 | $20.45 | $20.57 | $18.76 | 4,394 |
2019-03-08 | $20.44 | $20.56 | $20.40 | $20.40 | $18.60 | 6,475 |
2019-03-07 | $20.55 | $20.55 | $20.36 | $20.36 | $18.57 | 1,299 |
2019-03-06 | $20.62 | $20.67 | $20.50 | $20.57 | $18.76 | 10,083 |
2019-03-05 | $20.68 | $20.71 | $20.56 | $20.67 | $18.85 | 77,441 |
2019-03-04 | $20.63 | $20.63 | $20.51 | $20.54 | $18.73 | 1,040 |
2019-03-01 | $20.82 | $20.82 | $20.58 | $20.61 | $18.80 | 9,531 |
2019-02-28 | $20.69 | $20.74 | $20.69 | $20.71 | $18.89 | 582 |
2019-02-27 | $21.11 | $21.11 | $20.95 | $21.00 | $19.15 | 163,183 |
2019-02-26 | $21.17 | $21.25 | $21.17 | $21.21 | $19.34 | 4,369 |
2019-02-25 | $21.21 | $21.34 | $21.14 | $21.22 | $19.35 | 233,126 |
2019-02-22 | $21.08 | $21.08 | $20.97 | $21.00 | $19.15 | 12,341 |
2019-02-21 | $20.90 | $20.90 | $20.90 | $20.90 | $19.06 | 353 |
2019-02-20 | $20.81 | $20.96 | $20.81 | $20.96 | $19.11 | 2,577 |
2019-02-19 | $20.67 | $20.94 | $20.67 | $20.94 | $19.10 | 2,693 |
2019-02-15 | $20.95 | $20.95 | $20.68 | $20.70 | $18.88 | 1,193 |
2019-02-14 | $20.68 | $20.68 | $20.68 | $20.68 | $18.86 | 317 |
2019-02-13 | $20.77 | $20.77 | $20.75 | $20.75 | $18.92 | 1,302 |
2019-02-12 | $20.86 | $20.97 | $20.86 | $20.97 | $19.12 | 531 |
2019-02-11 | $20.88 | $20.88 | $20.85 | $20.86 | $19.02 | 381 |
2019-02-08 | $20.85 | $20.88 | $20.77 | $20.88 | $19.04 | 7,627 |
2019-02-07 | $20.99 | $21.01 | $20.99 | $20.99 | $19.14 | 1,383 |
2019-02-06 | $21.18 | $21.20 | $21.15 | $21.18 | $19.32 | 12,808 |
2019-02-05 | $21.05 | $21.27 | $21.05 | $21.23 | $19.36 | 11,206 |
2019-02-04 | $21.12 | $21.14 | $21.04 | $21.04 | $19.19 | 815 |
2019-02-01 | $21.17 | $21.17 | $21.01 | $21.04 | $19.19 | 1,173 |
2019-01-31 | $21.15 | $21.15 | $21.15 | $21.15 | $19.29 | 266 |
2019-01-30 | $20.69 | $21.07 | $20.61 | $21.01 | $19.16 | 20,992 |
2019-01-29 | $20.80 | $20.83 | $20.80 | $20.83 | $19.00 | 4,718 |
2019-01-28 | $20.71 | $20.71 | $20.64 | $20.68 | $18.86 | 880 |
2019-01-25 | $20.96 | $20.96 | $20.75 | $20.87 | $19.03 | 1,241 |
2019-01-24 | $20.78 | $20.79 | $20.65 | $20.74 | $18.91 | 7,954 |
2019-01-23 | $20.76 | $20.76 | $20.66 | $20.69 | $18.87 | 5,749 |
2019-01-22 | $20.49 | $20.71 | $20.49 | $20.52 | $18.71 | 3,143 |
2019-01-18 | $20.83 | $20.84 | $20.72 | $20.77 | $18.94 | 1,972 |
2019-01-17 | $20.63 | $20.74 | $20.62 | $20.67 | $18.85 | 2,140 |
2019-01-16 | $20.71 | $20.71 | $20.71 | $20.71 | $18.89 | 108 |
2019-01-15 | $20.55 | $20.55 | $20.55 | $20.55 | $18.74 | 823 |
2019-01-14 | $20.26 | $20.55 | $20.26 | $20.55 | $18.74 | 1,267 |
2019-01-11 | $20.36 | $20.65 | $20.36 | $20.55 | $18.74 | 6,559 |
2019-01-10 | $20.37 | $20.61 | $20.37 | $20.59 | $18.78 | 6,303 |
2019-01-09 | $20.51 | $20.59 | $20.32 | $20.50 | $18.70 | 3,805 |
2019-01-08 | $20.25 | $20.26 | $20.21 | $20.26 | $18.48 | 1,215 |
2019-01-07 | $20.27 | $20.27 | $20.23 | $20.23 | $18.45 | 323 |
2019-01-04 | $19.94 | $20.24 | $19.93 | $20.21 | $18.43 | 3,963 |
2019-01-03 | $19.62 | $19.63 | $19.43 | $19.54 | $17.82 | 4,858 |
2019-01-02 | $19.62 | $19.69 | $19.62 | $19.69 | $17.95 | 269 |
2018-12-31 | $19.68 | $19.81 | $19.59 | $19.67 | $17.93 | 8,005 |
2018-12-28 | $19.68 | $19.68 | $19.55 | $19.55 | $17.83 | 3,311 |
2018-12-27 | $20.07 | $20.07 | $19.80 | $20.05 | $17.70 | 802 |
2018-12-26 | $20.04 | $20.04 | $19.70 | $20.02 | $17.67 | 17,812 |
2018-12-24 | $19.74 | $19.89 | $19.71 | $19.89 | $17.56 | 2,129 |
2018-12-21 | $19.96 | $20.07 | $19.75 | $19.89 | $17.56 | 4,665 |
2018-12-20 | $20.20 | $20.20 | $19.91 | $20.08 | $17.73 | 1,082 |
2018-12-19 | $20.39 | $20.39 | $19.90 | $19.93 | $17.59 | 1,281 |
2018-12-18 | $20.21 | $20.29 | $20.09 | $20.10 | $17.74 | 4,958 |
2018-12-17 | $20.21 | $20.29 | $20.04 | $20.04 | $17.69 | 10,122 |
2018-12-14 | $20.22 | $20.41 | $20.22 | $20.30 | $17.92 | 1,288 |
2018-12-13 | $20.39 | $20.47 | $20.39 | $20.45 | $18.05 | 477 |
2018-12-12 | $20.49 | $20.64 | $20.49 | $20.54 | $18.13 | 1,100 |
2018-12-11 | $20.29 | $20.35 | $20.16 | $20.26 | $17.88 | 1,122 |
2018-12-10 | $20.23 | $20.23 | $20.15 | $20.23 | $17.86 | 5,293 |
2018-12-07 | $20.86 | $20.86 | $20.49 | $20.51 | $18.10 | 6,065 |
2018-12-06 | $20.33 | $20.60 | $20.33 | $20.56 | $18.14 | 1,226 |
2018-12-04 | $20.91 | $21.18 | $20.84 | $20.84 | $18.40 | 5,916 |
2018-12-03 | $21.00 | $21.17 | $20.92 | $20.92 | $18.47 | 1,919 |
2018-11-30 | $20.45 | $20.61 | $20.45 | $20.61 | $18.19 | 956 |
2018-11-29 | $20.65 | $20.77 | $20.63 | $20.68 | $18.25 | 4,361 |
2018-11-28 | $20.31 | $20.83 | $20.30 | $20.78 | $18.34 | 7,425 |
2018-11-27 | $20.29 | $20.35 | $20.25 | $20.27 | $17.89 | 9,173 |
2018-11-26 | $20.32 | $20.54 | $20.30 | $20.51 | $18.10 | 2,956 |
2018-11-23 | $20.26 | $20.28 | $20.25 | $20.27 | $17.89 | 1,855 |
2018-11-21 | $20.51 | $20.51 | $20.45 | $20.45 | $18.05 | 1,933 |
2018-11-20 | $20.19 | $20.25 | $20.16 | $20.16 | $17.80 | 2,068 |
2018-11-19 | $20.81 | $20.81 | $20.54 | $20.55 | $18.14 | 1,753 |
2018-11-16 | $20.54 | $20.83 | $20.54 | $20.69 | $18.26 | 1,001 |
2018-11-15 | $20.18 | $20.50 | $20.18 | $20.36 | $17.97 | 2,359 |
2018-11-14 | $20.21 | $20.41 | $20.15 | $20.27 | $17.89 | 5,699 |
2018-11-13 | $20.24 | $20.24 | $20.17 | $20.22 | $17.85 | 499 |
2018-11-12 | $20.41 | $20.41 | $20.26 | $20.26 | $17.88 | 675 |
2018-11-09 | $20.46 | $20.46 | $20.46 | $20.46 | $18.06 | 202 |
2018-11-08 | $21.11 | $21.11 | $20.76 | $20.76 | $18.33 | 1,067 |
2018-11-07 | $21.06 | $21.24 | $21.06 | $21.24 | $18.75 | 921 |
2018-11-06 | $20.87 | $20.90 | $20.78 | $20.80 | $18.36 | 35,191 |
2018-11-05 | $20.73 | $20.90 | $20.73 | $20.90 | $18.45 | 2,240 |
2018-11-02 | $20.89 | $20.89 | $20.74 | $20.74 | $18.31 | 1,110 |
2018-11-01 | $20.47 | $20.48 | $20.37 | $20.48 | $18.08 | 4,304 |
2018-10-31 | $20.11 | $20.11 | $20.05 | $20.07 | $17.72 | 3,003 |
2018-10-30 | $19.95 | $19.95 | $19.95 | $19.95 | $17.61 | 1 |
2018-10-29 | $19.88 | $20.01 | $19.87 | $19.95 | $17.61 | 1,587 |
2018-10-26 | $19.74 | $20.05 | $19.74 | $19.91 | $17.58 | 7,992 |
2018-10-25 | $19.98 | $20.09 | $19.98 | $20.09 | $17.73 | 502 |
2018-10-24 | $20.23 | $20.23 | $19.69 | $19.69 | $17.38 | 1,846 |
2018-10-23 | $20.09 | $20.26 | $20.09 | $20.26 | $17.88 | 1,550 |
2018-10-22 | $20.46 | $20.48 | $20.45 | $20.45 | $18.05 | 1,425 |
2018-10-19 | $20.61 | $20.78 | $20.61 | $20.78 | $18.34 | 832 |
2018-10-18 | $20.67 | $20.67 | $20.60 | $20.60 | $18.18 | 2,972 |
2018-10-17 | $21.19 | $21.19 | $21.19 | $21.19 | $18.70 | 812 |
2018-10-16 | $20.99 | $21.13 | $20.99 | $21.13 | $18.65 | 1,413 |
2018-10-15 | $20.67 | $20.75 | $20.66 | $20.70 | $18.27 | 5,577 |
2018-10-12 | $20.93 | $20.93 | $20.54 | $20.54 | $18.13 | 1,599 |
2018-10-11 | $20.37 | $20.63 | $20.36 | $20.36 | $17.97 | 4,329 |
2018-10-10 | $20.94 | $20.94 | $20.37 | $20.37 | $17.98 | 3,600 |
2018-10-09 | $20.83 | $20.94 | $20.83 | $20.86 | $18.41 | 7,465 |
2018-10-08 | $20.77 | $20.77 | $20.72 | $20.72 | $18.29 | 2,889 |
2018-10-05 | $20.90 | $21.06 | $20.72 | $20.80 | $18.36 | 2,702 |
2018-10-04 | $21.35 | $21.35 | $21.00 | $21.00 | $18.54 | 3,858 |
2018-10-03 | $21.44 | $21.44 | $21.39 | $21.41 | $18.90 | 1,488 |
2018-10-02 | $21.48 | $21.48 | $21.42 | $21.45 | $18.93 | 7,038 |
2018-10-01 | $21.72 | $21.72 | $21.50 | $21.50 | $18.98 | 384 |
2018-09-28 | $21.60 | $21.60 | $21.48 | $21.48 | $18.96 | 635 |
2018-09-27 | $21.65 | $21.67 | $21.61 | $21.63 | $19.09 | 1,177 |
2018-09-26 | $21.63 | $21.63 | $21.63 | $21.63 | $19.09 | 0 |
2018-09-25 | $21.63 | $21.63 | $21.63 | $21.63 | $19.09 | 52 |
2018-09-24 | $21.43 | $21.63 | $21.43 | $21.63 | $19.09 | 519 |
2018-09-21 | $21.65 | $21.65 | $21.59 | $21.59 | $19.06 | 617 |
2018-09-20 | $21.50 | $21.64 | $21.50 | $21.56 | $19.03 | 2,202 |
2018-09-19 | $21.28 | $21.38 | $21.28 | $21.33 | $18.83 | 3,043 |
2018-09-18 | $21.25 | $21.25 | $21.09 | $21.09 | $18.62 | 623 |
2018-09-17 | $21.05 | $21.05 | $20.92 | $20.92 | $18.47 | 2,098 |
2018-09-14 | $21.16 | $21.16 | $21.16 | $21.16 | $18.68 | 469 |
2018-09-13 | $21.17 | $21.17 | $21.17 | $21.17 | $18.69 | 249 |
2018-09-12 | $20.93 | $20.93 | $20.81 | $20.81 | $18.37 | 1,189 |
2018-09-11 | $20.55 | $20.64 | $20.50 | $20.64 | $18.22 | 4,248 |
2018-09-10 | $20.63 | $20.88 | $20.57 | $20.57 | $18.16 | 820 |
2018-09-07 | $20.59 | $20.59 | $20.59 | $20.59 | $18.18 | 236 |
2018-09-06 | $20.65 | $20.65 | $20.57 | $20.59 | $18.18 | 2,061 |
2018-09-05 | $20.56 | $20.67 | $20.56 | $20.56 | $18.15 | 4,708 |
2018-09-04 | $20.83 | $20.83 | $20.71 | $20.77 | $18.33 | 7,939 |
2018-08-31 | $21.06 | $21.23 | $21.06 | $21.22 | $18.73 | 1,452 |
2018-08-30 | $21.14 | $21.14 | $21.14 | $21.14 | $18.66 | 206 |
2018-08-29 | $21.74 | $21.75 | $21.71 | $21.71 | $19.16 | 404 |
2018-08-28 | $21.81 | $22.00 | $21.81 | $21.93 | $19.36 | 843 |
2018-08-27 | $21.59 | $21.91 | $21.59 | $21.82 | $19.26 | 3,545 |
2018-08-24 | $21.40 | $21.66 | $21.40 | $21.62 | $19.08 | 1,251 |
2018-08-23 | $21.43 | $21.43 | $21.43 | $21.43 | $18.92 | 508 |
2018-08-22 | $21.20 | $21.45 | $21.20 | $21.44 | $18.93 | 1,511 |
2018-08-21 | $21.06 | $21.36 | $21.06 | $21.27 | $18.78 | 774 |
2018-08-20 | $20.87 | $20.93 | $20.87 | $20.93 | $18.48 | 631 |
2018-08-17 | $20.68 | $20.90 | $20.66 | $20.89 | $18.44 | 3,644 |
2018-08-16 | $20.86 | $21.04 | $20.86 | $21.04 | $18.57 | 1,155 |
2018-08-15 | $20.81 | $20.95 | $20.79 | $20.82 | $18.38 | 5,172 |
2018-08-14 | $21.14 | $21.16 | $21.10 | $21.10 | $18.63 | 1,833 |
2018-08-13 | $21.10 | $21.10 | $20.90 | $20.94 | $18.48 | 1,197 |
2018-08-10 | $21.51 | $21.51 | $21.31 | $21.31 | $18.81 | 1,522 |
2018-08-09 | $22.26 | $22.26 | $22.04 | $22.04 | $19.46 | 764 |
2018-08-08 | $22.27 | $22.27 | $22.27 | $22.27 | $19.66 | 21 |
2018-08-07 | $22.34 | $22.34 | $22.19 | $22.27 | $19.66 | 4,782 |
2018-08-06 | $21.95 | $22.12 | $21.95 | $22.12 | $19.53 | 489 |
2018-08-03 | $22.04 | $22.04 | $22.04 | $22.04 | $19.46 | 16 |
2018-08-02 | $22.05 | $22.12 | $22.04 | $22.04 | $19.46 | 1,401 |
2018-08-01 | $22.38 | $22.50 | $22.38 | $22.50 | $19.86 | 2,807 |
2018-07-31 | $22.54 | $22.54 | $22.54 | $22.54 | $19.90 | 84 |
2018-07-30 | $22.54 | $22.54 | $22.54 | $22.54 | $19.90 | 200 |
2018-07-27 | $22.43 | $22.43 | $22.41 | $22.41 | $19.78 | 2,271 |
2018-07-26 | $22.40 | $22.40 | $22.40 | $22.40 | $19.77 | 959 |
2018-07-25 | $22.04 | $22.17 | $22.04 | $22.17 | $19.57 | 454 |
2018-07-24 | $22.18 | $22.18 | $22.06 | $22.06 | $19.47 | 438 |
2018-07-23 | $21.84 | $21.91 | $21.84 | $21.86 | $19.30 | 1,234 |
2018-07-20 | $21.92 | $21.93 | $21.92 | $21.93 | $19.36 | 400 |
2018-07-19 | $21.57 | $21.81 | $21.57 | $21.81 | $19.25 | 1,355 |
2018-07-18 | $21.77 | $21.89 | $21.77 | $21.88 | $19.31 | 3,886 |
2018-07-17 | $21.75 | $21.79 | $21.75 | $21.79 | $19.23 | 451 |
2018-07-16 | $21.51 | $21.55 | $21.51 | $21.55 | $19.02 | 1,235 |
2018-07-13 | $21.65 | $21.68 | $21.65 | $21.68 | $19.14 | 337 |
2018-07-12 | $21.58 | $21.70 | $21.58 | $21.68 | $19.14 | 510 |
2018-07-11 | $21.96 | $21.96 | $21.96 | $21.96 | $19.38 | 363 |
2018-07-10 | $21.90 | $21.95 | $21.90 | $21.91 | $19.34 | 2,230 |
2018-07-09 | $22.03 | $22.03 | $21.96 | $21.96 | $19.38 | 3,036 |
2018-07-06 | $21.80 | $21.80 | $21.80 | $21.80 | $19.24 | 208 |
2018-07-05 | $21.67 | $21.67 | $21.43 | $21.47 | $18.95 | 8,416 |
2018-07-03 | $21.38 | $21.38 | $21.36 | $21.36 | $18.86 | 361 |
2018-07-02 | $21.31 | $21.31 | $21.12 | $21.21 | $18.72 | 4,366 |
2018-06-29 | $21.56 | $21.65 | $21.41 | $21.41 | $18.90 | 1,555 |
2018-06-28 | $20.96 | $21.12 | $20.96 | $21.09 | $18.62 | 10,771 |
2018-06-27 | $21.24 | $21.29 | $20.91 | $21.19 | $18.70 | 8,717 |
2018-06-26 | $21.38 | $21.44 | $21.38 | $21.44 | $18.93 | 1,239 |
2018-06-25 | $21.47 | $21.47 | $21.43 | $21.43 | $18.92 | 884 |
2018-06-22 | $21.56 | $21.62 | $21.52 | $21.52 | $19.00 | 2,332 |
2018-06-21 | $21.56 | $21.56 | $21.28 | $21.29 | $18.79 | 8,129 |
2018-06-20 | $21.53 | $21.68 | $21.46 | $21.52 | $19.00 | 3,331 |
2018-06-19 | $21.27 | $21.56 | $21.24 | $21.48 | $18.96 | 12,750 |
2018-06-18 | $21.50 | $21.61 | $21.50 | $21.61 | $19.08 | 4,177 |
2018-06-15 | $22.00 | $22.00 | $21.95 | $21.96 | $19.38 | 3,148 |
2018-06-14 | $22.33 | $22.33 | $22.25 | $22.25 | $19.64 | 723 |
2018-06-13 | $22.42 | $22.42 | $22.26 | $22.26 | $19.65 | 1,513 |
2018-06-12 | $22.54 | $22.54 | $22.49 | $22.49 | $19.85 | 1,444 |
2018-06-11 | $22.57 | $22.64 | $22.55 | $22.61 | $19.96 | 2,657 |
2018-06-08 | $22.49 | $22.60 | $22.44 | $22.55 | $19.91 | 2,439 |
2018-06-07 | $22.83 | $22.86 | $22.63 | $22.63 | $19.98 | 10,233 |
2018-06-06 | $22.77 | $23.06 | $22.77 | $23.00 | $20.30 | 990 |
2018-06-05 | $22.71 | $22.71 | $22.59 | $22.59 | $19.94 | 981 |
2018-06-04 | $22.65 | $22.65 | $22.65 | $22.65 | $19.99 | 331 |
2018-06-01 | $22.56 | $22.61 | $22.56 | $22.61 | $19.96 | 937 |
2018-05-31 | $22.38 | $22.43 | $22.29 | $22.29 | $19.68 | 970 |
2018-05-30 | $22.65 | $22.65 | $22.42 | $22.52 | $19.88 | 4,237 |
2018-05-29 | $22.52 | $22.52 | $22.48 | $22.51 | $19.87 | 1,737 |
2018-05-25 | $22.67 | $22.67 | $22.63 | $22.65 | $19.99 | 1,606 |
2018-05-24 | $22.75 | $22.78 | $22.56 | $22.70 | $20.04 | 4,178 |
2018-05-23 | $22.80 | $23.04 | $22.76 | $23.02 | $20.32 | 4,545 |
2018-05-22 | $22.93 | $22.98 | $22.90 | $22.92 | $20.23 | 3,029 |
2018-05-21 | $22.91 | $22.91 | $22.75 | $22.88 | $20.20 | 11,864 |
2018-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.30 | 536 |
2018-05-17 | $23.03 | $23.15 | $23.03 | $23.15 | $20.44 | 2,059 |
2018-05-16 | $23.12 | $23.12 | $23.12 | $23.12 | $20.41 | 180 |
2018-05-15 | $23.40 | $23.40 | $23.40 | $23.40 | $20.66 | 115 |
2018-05-14 | $23.48 | $23.48 | $23.40 | $23.40 | $20.66 | 2,335 |
2018-05-11 | $23.43 | $23.56 | $23.38 | $23.38 | $20.64 | 1,604 |
2018-05-10 | $23.16 | $23.16 | $23.16 | $23.16 | $20.44 | 21 |
2018-05-09 | $23.01 | $23.16 | $23.01 | $23.16 | $20.44 | 702 |
2018-05-08 | $23.36 | $23.36 | $23.00 | $23.05 | $20.35 | 4,436 |
2018-05-07 | $23.36 | $23.44 | $23.36 | $23.44 | $20.69 | 850 |
2018-05-04 | $23.36 | $23.54 | $23.36 | $23.50 | $20.74 | 5,510 |
2018-05-03 | $23.44 | $23.44 | $23.44 | $23.44 | $20.69 | 551 |
2018-05-02 | $23.59 | $23.59 | $23.59 | $23.59 | $20.82 | 650 |
2018-05-01 | $23.68 | $23.68 | $23.31 | $23.42 | $20.67 | 13,687 |
2018-04-30 | $23.97 | $24.10 | $23.97 | $24.02 | $21.20 | 1,097 |
2018-04-27 | $24.03 | $24.03 | $24.03 | $24.03 | $21.21 | 294 |
2018-04-26 | $23.96 | $24.04 | $23.95 | $24.04 | $21.22 | 667 |
2018-04-25 | $23.99 | $23.99 | $23.79 | $23.79 | $21.00 | 2,331 |
2018-04-24 | $24.23 | $24.23 | $24.13 | $24.13 | $21.30 | 491 |
2018-04-23 | $24.36 | $24.36 | $24.30 | $24.33 | $21.48 | 1,617 |
2018-04-20 | $24.56 | $24.58 | $24.38 | $24.55 | $21.67 | 2,535 |
2018-04-19 | $24.89 | $24.89 | $24.65 | $24.65 | $21.76 | 1,254 |
2018-04-18 | $24.53 | $24.79 | $24.53 | $24.79 | $21.88 | 3,787 |
2018-04-17 | $24.53 | $24.55 | $24.53 | $24.53 | $21.65 | 2,897 |
2018-04-16 | $24.41 | $24.41 | $24.41 | $24.41 | $21.55 | 105 |
2018-04-13 | $24.45 | $24.46 | $24.36 | $24.46 | $21.59 | 2,892 |
2018-04-12 | $24.48 | $24.55 | $24.40 | $24.55 | $21.67 | 3,007 |
2018-04-11 | $24.37 | $24.40 | $24.37 | $24.39 | $21.53 | 10,597 |
2018-04-10 | $24.47 | $24.60 | $24.47 | $24.60 | $21.72 | 887 |
2018-04-09 | $24.45 | $24.45 | $24.26 | $24.29 | $21.44 | 1,326 |
2018-04-06 | $24.11 | $24.11 | $24.11 | $24.11 | $21.28 | 371 |
2018-04-05 | $24.36 | $24.36 | $24.36 | $24.36 | $21.50 | 503 |
2018-04-04 | $23.83 | $24.19 | $23.83 | $24.18 | $21.34 | 3,192 |
2018-04-03 | $24.29 | $24.29 | $24.15 | $24.15 | $21.32 | 961 |
2018-04-02 | $24.16 | $24.16 | $24.15 | $24.15 | $21.32 | 361 |
2018-03-29 | $24.32 | $24.50 | $24.32 | $24.50 | $21.63 | 2,570 |
2018-03-28 | $24.06 | $24.23 | $24.01 | $24.01 | $21.19 | 4,082 |
2018-03-27 | $24.58 | $24.58 | $24.16 | $24.21 | $21.37 | 4,096 |
2018-03-26 | $24.42 | $24.53 | $24.24 | $24.24 | $21.40 | 1,636 |
2018-03-23 | $24.32 | $24.32 | $24.07 | $24.21 | $21.37 | 1,254 |
2018-03-22 | $24.37 | $24.60 | $24.18 | $24.18 | $21.34 | 12,512 |
2018-03-21 | $24.48 | $24.73 | $24.46 | $24.73 | $21.83 | 4,958 |
2018-03-20 | $24.28 | $24.53 | $24.28 | $24.53 | $21.65 | 8,075 |
2018-03-19 | $24.39 | $24.45 | $24.27 | $24.31 | $21.46 | 5,321 |
2018-03-16 | $24.52 | $24.62 | $24.47 | $24.48 | $21.61 | 1,776 |
2018-03-15 | $24.77 | $24.77 | $24.52 | $24.63 | $21.74 | 17,359 |
2018-03-14 | $24.78 | $24.78 | $24.77 | $24.77 | $21.87 | 838 |
2018-03-13 | $24.90 | $25.07 | $24.73 | $24.79 | $21.88 | 29,452 |
2018-03-12 | $25.02 | $25.08 | $24.89 | $24.96 | $22.03 | 4,067 |
2018-03-09 | $24.82 | $24.82 | $24.75 | $24.75 | $21.85 | 1,143 |
2018-03-08 | $24.47 | $24.58 | $24.47 | $24.49 | $21.62 | 955 |
2018-03-07 | $24.50 | $24.56 | $24.50 | $24.56 | $21.68 | 328 |
2018-03-06 | $24.82 | $24.82 | $24.82 | $24.82 | $21.91 | 761 |
2018-03-05 | $24.47 | $24.56 | $24.47 | $24.51 | $21.64 | 6,447 |
2018-03-02 | $24.48 | $24.48 | $24.48 | $24.48 | $21.61 | 199 |
2018-03-01 | $24.47 | $24.47 | $24.47 | $24.47 | $21.60 | 428 |
2018-02-28 | $25.06 | $25.06 | $24.84 | $24.84 | $21.93 | 505 |
2018-02-27 | $25.13 | $25.23 | $24.80 | $24.80 | $21.89 | 4,678 |
2018-02-26 | $25.25 | $25.25 | $25.05 | $25.05 | $22.11 | 435 |
2018-02-23 | $25.13 | $25.24 | $24.99 | $25.19 | $22.24 | 11,888 |
2018-02-22 | $24.80 | $24.90 | $24.80 | $24.84 | $21.92 | 2,002 |
2018-02-21 | $24.92 | $25.04 | $24.73 | $24.91 | $21.99 | 49,071 |
2018-02-20 | $24.81 | $25.08 | $24.80 | $25.04 | $22.10 | 5,189 |
2018-02-16 | $25.01 | $25.32 | $25.01 | $25.01 | $22.08 | 2,884 |
2018-02-15 | $25.26 | $25.28 | $25.26 | $25.28 | $22.32 | 417 |
2018-02-14 | $24.79 | $24.79 | $24.78 | $24.78 | $21.87 | 578 |
2018-02-13 | $24.25 | $24.62 | $24.25 | $24.57 | $21.69 | 25,752 |
2018-02-12 | $24.10 | $24.28 | $24.06 | $24.22 | $21.38 | 11,491 |
2018-02-09 | $23.78 | $23.99 | $23.46 | $23.76 | $20.97 | 22,090 |
2018-02-08 | $24.22 | $24.22 | $23.43 | $23.43 | $20.68 | 9,584 |
2018-02-07 | $24.60 | $24.60 | $24.24 | $24.31 | $21.46 | 7,789 |
2018-02-06 | $24.04 | $24.97 | $24.04 | $24.97 | $22.04 | 14,320 |
2018-02-05 | $24.77 | $25.84 | $24.49 | $24.49 | $21.62 | 7,782 |
2018-02-02 | $25.43 | $25.43 | $25.10 | $25.17 | $22.22 | 1,985 |
2018-02-01 | $25.57 | $25.66 | $25.50 | $25.54 | $22.54 | 6,547 |
2018-01-31 | $25.50 | $25.50 | $25.36 | $25.47 | $22.48 | 2,574 |
2018-01-30 | $25.39 | $25.44 | $25.23 | $25.40 | $22.42 | 2,914 |
2018-01-29 | $25.86 | $25.87 | $25.73 | $25.87 | $22.84 | 2,377 |
2018-01-26 | $25.93 | $26.16 | $25.91 | $26.16 | $23.09 | 2,994 |
2018-01-25 | $25.98 | $26.06 | $25.89 | $26.04 | $22.99 | 1,738 |
2018-01-24 | $25.85 | $25.97 | $25.79 | $25.97 | $22.92 | 1,091 |
2018-01-23 | $25.63 | $25.72 | $25.63 | $25.72 | $22.70 | 3,347 |
2018-01-22 | $25.54 | $25.65 | $25.54 | $25.62 | $22.62 | 1,390 |
2018-01-19 | $25.43 | $25.43 | $25.28 | $25.28 | $22.32 | 3,451 |
2018-01-18 | $25.39 | $25.39 | $25.30 | $25.30 | $22.33 | 850 |
2018-01-17 | $25.16 | $25.16 | $25.16 | $25.16 | $22.21 | 239 |
2018-01-16 | $25.63 | $25.63 | $25.30 | $25.30 | $22.33 | 10,816 |
2018-01-12 | $24.96 | $25.13 | $24.96 | $25.11 | $22.17 | 7,245 |
2018-01-11 | $24.77 | $24.97 | $24.77 | $24.96 | $22.03 | 2,726 |
2018-01-10 | $24.75 | $24.86 | $24.75 | $24.75 | $21.85 | 3,417 |
2018-01-09 | $24.81 | $24.81 | $24.76 | $24.76 | $21.86 | 636 |
2018-01-08 | $25.00 | $25.00 | $24.90 | $24.96 | $22.03 | 12,939 |
2018-01-05 | $24.77 | $24.97 | $24.77 | $24.94 | $22.02 | 2,228 |
2018-01-04 | $24.70 | $24.85 | $24.70 | $24.81 | $21.90 | 2,183 |
2018-01-03 | $24.67 | $24.83 | $24.66 | $24.67 | $21.78 | 14,754 |
2018-01-02 | $24.31 | $24.50 | $24.27 | $24.50 | $21.63 | 5,594 |
2017-12-29 | $24.09 | $24.19 | $23.98 | $23.98 | $21.17 | 630 |
2017-12-28 | $23.98 | $24.04 | $23.88 | $24.01 | $21.19 | 9,474 |
2017-12-27 | $24.21 | $24.27 | $24.08 | $24.27 | $21.06 | 1,835 |
2017-12-26 | $24.02 | $24.02 | $24.02 | $24.02 | $20.84 | 165 |
2017-12-22 | $23.99 | $24.14 | $23.99 | $24.11 | $20.92 | 1,487 |
2017-12-21 | $23.85 | $23.99 | $23.85 | $23.99 | $20.82 | 2,076 |
2017-12-20 | $23.82 | $23.83 | $23.76 | $23.76 | $20.62 | 3,159 |
2017-12-19 | $23.73 | $23.76 | $23.72 | $23.76 | $20.62 | 922 |
2017-12-18 | $23.81 | $23.89 | $23.81 | $23.89 | $20.73 | 6,155 |
2017-12-15 | $23.58 | $23.58 | $23.54 | $23.54 | $20.43 | 702 |
2017-12-14 | $23.46 | $23.46 | $23.46 | $23.46 | $20.36 | 392 |
2017-12-13 | $23.20 | $23.44 | $23.20 | $23.44 | $20.34 | 1,162 |
2017-12-12 | $23.23 | $23.26 | $23.20 | $23.26 | $20.19 | 1,082 |
2017-12-11 | $23.11 | $23.29 | $23.11 | $23.29 | $20.21 | 1,181 |
2017-12-08 | $22.91 | $23.14 | $22.91 | $23.08 | $20.03 | 4,712 |
2017-12-07 | $22.86 | $23.15 | $22.86 | $22.95 | $19.92 | 2,604 |
2017-12-06 | $23.04 | $23.04 | $22.96 | $22.96 | $19.93 | 1,570 |
2017-12-05 | $22.96 | $23.38 | $22.96 | $23.29 | $20.21 | 2,327 |
2017-12-04 | $23.27 | $23.27 | $23.16 | $23.16 | $20.10 | 1,896 |
2017-12-01 | $23.07 | $23.07 | $23.07 | $23.07 | $20.02 | 81 |
2017-11-30 | $23.20 | $23.20 | $23.07 | $23.07 | $20.02 | 806 |
2017-11-29 | $23.20 | $23.20 | $23.09 | $23.09 | $20.04 | 787 |
2017-11-28 | $23.28 | $23.34 | $23.27 | $23.27 | $20.19 | 1,588 |
2017-11-27 | $23.40 | $23.50 | $23.33 | $23.33 | $20.24 | 861 |
2017-11-24 | $23.45 | $23.45 | $23.45 | $23.45 | $20.35 | 61 |
2017-11-22 | $23.45 | $23.45 | $23.45 | $23.45 | $20.35 | 93 |
2017-11-21 | $23.34 | $23.45 | $23.34 | $23.45 | $20.35 | 330 |
2017-11-20 | $23.20 | $23.24 | $23.20 | $23.24 | $20.17 | 1,072 |
2017-11-17 | $23.34 | $23.34 | $23.25 | $23.25 | $20.17 | 227 |
2017-11-16 | $23.17 | $23.17 | $23.17 | $23.17 | $20.10 | 338 |
2017-11-15 | $22.87 | $22.87 | $22.85 | $22.86 | $19.84 | 773 |
2017-11-14 | $23.00 | $23.16 | $23.00 | $23.04 | $19.99 | 3,851 |
2017-11-13 | $23.00 | $23.11 | $23.00 | $23.11 | $20.05 | 1,747 |
2017-11-10 | $23.30 | $23.30 | $23.12 | $23.13 | $20.07 | 2,093 |
2017-11-09 | $23.29 | $23.29 | $23.26 | $23.26 | $20.19 | 481 |
2017-11-08 | $23.27 | $23.37 | $23.27 | $23.37 | $20.28 | 1,626 |
2017-11-07 | $23.36 | $23.56 | $23.30 | $23.30 | $20.22 | 1,201 |
2017-11-06 | $23.22 | $23.57 | $23.22 | $23.54 | $20.43 | 5,153 |
2017-11-03 | $23.15 | $23.15 | $23.15 | $23.15 | $20.09 | 1,006 |
2017-11-02 | $23.34 | $23.34 | $23.34 | $23.34 | $20.25 | 188 |
2017-11-01 | $23.26 | $23.37 | $23.26 | $23.33 | $20.24 | 1,859 |
2017-10-31 | $23.15 | $23.17 | $23.15 | $23.17 | $20.11 | 536 |
2017-10-30 | $23.06 | $23.21 | $23.06 | $23.12 | $20.06 | 3,574 |
2017-10-27 | $22.92 | $23.00 | $22.86 | $23.00 | $19.96 | 1,798 |
2017-10-26 | $23.04 | $23.04 | $23.01 | $23.01 | $19.97 | 1,300 |
2017-10-25 | $23.20 | $23.21 | $23.08 | $23.08 | $20.02 | 1,086 |
2017-10-24 | $23.09 | $23.22 | $23.09 | $23.22 | $20.15 | 1,227 |
2017-10-23 | $23.30 | $23.30 | $23.08 | $23.08 | $20.03 | 2,698 |
2017-10-20 | $23.34 | $23.34 | $23.20 | $23.28 | $20.20 | 1,553 |
2017-10-19 | $23.42 | $23.42 | $23.42 | $23.42 | $20.32 | 227 |
2017-10-18 | $23.38 | $23.50 | $23.37 | $23.42 | $20.32 | 2,498 |
2017-10-17 | $23.49 | $23.49 | $23.44 | $23.44 | $20.34 | 341 |
2017-10-16 | $23.64 | $23.64 | $23.64 | $23.64 | $20.52 | 934 |
2017-10-13 | $23.57 | $23.58 | $23.44 | $23.53 | $20.42 | 5,776 |
2017-10-12 | $23.48 | $23.49 | $23.42 | $23.48 | $20.37 | 3,572 |
2017-10-11 | $23.35 | $23.37 | $23.31 | $23.37 | $20.28 | 1,857 |
2017-10-10 | $23.42 | $23.43 | $23.27 | $23.37 | $20.28 | 3,410 |
2017-10-09 | $23.11 | $23.20 | $23.04 | $23.20 | $20.13 | 1,695 |
2017-10-06 | $23.25 | $23.25 | $23.17 | $23.18 | $20.12 | 2,911 |
2017-10-05 | $23.34 | $23.45 | $23.27 | $23.37 | $20.28 | 1,140 |
2017-10-04 | $23.27 | $23.33 | $23.27 | $23.30 | $20.22 | 2,555 |
2017-10-03 | $23.06 | $23.33 | $23.06 | $23.33 | $20.24 | 1,090 |
2017-10-02 | $23.18 | $23.20 | $23.00 | $23.19 | $20.12 | 4,119 |
2017-09-29 | $23.02 | $23.10 | $23.02 | $23.10 | $20.05 | 1,583 |
2017-09-28 | $22.94 | $22.95 | $22.86 | $22.94 | $19.91 | 2,702 |
2017-09-27 | $22.99 | $23.04 | $22.85 | $22.98 | $19.94 | 1,863 |
2017-09-26 | $23.09 | $23.15 | $23.02 | $23.15 | $20.09 | 1,814 |
2017-09-25 | $23.13 | $23.22 | $23.09 | $23.09 | $20.04 | 4,113 |
2017-09-22 | $23.27 | $23.27 | $23.27 | $23.27 | $20.19 | 667 |
2017-09-21 | $23.31 | $23.36 | $23.30 | $23.30 | $20.22 | 2,578 |
2017-09-20 | $23.49 | $23.49 | $23.35 | $23.35 | $20.26 | 2,799 |
2017-09-19 | $23.45 | $23.45 | $23.39 | $23.40 | $20.30 | 545 |
2017-09-18 | $23.46 | $23.46 | $23.30 | $23.45 | $20.35 | 2,223 |
2017-09-15 | $23.58 | $23.61 | $23.34 | $23.61 | $20.49 | 1,556 |
2017-09-14 | $23.42 | $23.64 | $23.39 | $23.64 | $20.52 | 4,635 |
2017-09-13 | $23.50 | $23.50 | $23.37 | $23.38 | $20.29 | 2,272 |
2017-09-12 | $23.42 | $23.56 | $23.41 | $23.56 | $20.45 | 9,058 |
2017-09-11 | $23.45 | $23.66 | $23.45 | $23.66 | $20.53 | 1,542 |
2017-09-08 | $23.38 | $23.38 | $23.38 | $23.38 | $20.29 | 257 |
2017-09-07 | $23.45 | $23.64 | $23.45 | $23.53 | $20.42 | 6,883 |
2017-09-06 | $23.13 | $23.13 | $23.13 | $23.13 | $20.07 | 80 |
2017-09-05 | $23.33 | $23.44 | $23.13 | $23.13 | $20.07 | 2,490 |
2017-09-01 | $23.49 | $23.53 | $23.33 | $23.33 | $20.25 | 830 |
2017-08-31 | $23.24 | $23.27 | $23.19 | $23.19 | $20.12 | 1,076 |
2017-08-30 | $23.25 | $23.25 | $23.18 | $23.18 | $20.12 | 363 |
2017-08-29 | $23.18 | $23.36 | $23.18 | $23.33 | $20.25 | 1,007 |
2017-08-28 | $23.30 | $23.30 | $23.14 | $23.29 | $20.21 | 917 |
2017-08-25 | $23.07 | $23.28 | $23.07 | $23.19 | $20.13 | 2,927 |
2017-08-24 | $22.97 | $23.05 | $22.94 | $23.00 | $19.96 | 1,320 |
2017-08-23 | $22.85 | $22.85 | $22.85 | $22.85 | $19.83 | 404 |
2017-08-22 | $22.80 | $23.00 | $22.76 | $23.00 | $19.96 | 4,205 |
2017-08-21 | $22.77 | $22.79 | $22.77 | $22.79 | $19.78 | 1,782 |
2017-08-18 | $22.56 | $22.70 | $22.54 | $22.70 | $19.70 | 692 |
2017-08-17 | $22.72 | $22.72 | $22.72 | $22.72 | $19.71 | 0 |
2017-08-16 | $22.70 | $22.72 | $22.69 | $22.72 | $19.71 | 2,092 |
2017-08-15 | $22.47 | $22.54 | $22.39 | $22.40 | $19.43 | 3,118 |
2017-08-14 | $22.50 | $22.64 | $22.50 | $22.64 | $19.64 | 2,390 |
2017-08-11 | $22.28 | $22.43 | $22.28 | $22.43 | $19.47 | 3,645 |
2017-08-10 | $22.63 | $22.63 | $22.29 | $22.31 | $19.36 | 10,894 |
2017-08-09 | $22.59 | $22.63 | $22.42 | $22.63 | $19.64 | 2,032 |
2017-08-08 | $22.70 | $22.78 | $22.65 | $22.65 | $19.66 | 22,060 |
2017-08-07 | $22.86 | $22.86 | $22.86 | $22.86 | $19.84 | 350 |
2017-08-04 | $22.58 | $22.60 | $22.58 | $22.60 | $19.61 | 621 |
2017-08-03 | $22.47 | $22.77 | $22.42 | $22.66 | $19.66 | 1,567 |
2017-08-02 | $22.58 | $22.69 | $22.58 | $22.69 | $19.69 | 252 |
2017-08-01 | $22.78 | $22.87 | $22.78 | $22.87 | $19.84 | 1,488 |
2017-07-31 | $22.82 | $22.82 | $22.61 | $22.61 | $19.62 | 1,220 |
2017-07-28 | $22.62 | $22.62 | $22.62 | $22.62 | $19.63 | 243 |
2017-07-27 | $22.73 | $22.75 | $22.73 | $22.73 | $19.72 | 1,142 |
2017-07-26 | $22.68 | $22.72 | $22.68 | $22.69 | $19.69 | 1,265 |
2017-07-25 | $22.55 | $22.70 | $22.49 | $22.50 | $19.53 | 1,828 |
2017-07-24 | $22.43 | $22.43 | $22.39 | $22.39 | $19.43 | 2,546 |
2017-07-21 | $22.27 | $22.38 | $22.27 | $22.38 | $19.42 | 2,731 |
2017-07-20 | $22.60 | $22.60 | $22.45 | $22.45 | $19.48 | 404 |
2017-07-19 | $22.40 | $22.65 | $22.40 | $22.41 | $19.45 | 1,851 |
2017-07-18 | $22.38 | $22.58 | $22.38 | $22.51 | $19.54 | 7,731 |
2017-07-17 | $22.33 | $22.34 | $22.26 | $22.34 | $19.39 | 1,507 |
2017-07-14 | $22.23 | $22.23 | $22.23 | $22.23 | $19.29 | 806 |
2017-07-13 | $21.96 | $21.96 | $21.96 | $21.96 | $19.06 | 356 |
2017-07-12 | $21.90 | $22.01 | $21.90 | $22.01 | $19.10 | 884 |
2017-07-11 | $21.63 | $21.63 | $21.63 | $21.63 | $18.77 | 781 |
2017-07-10 | $21.65 | $21.65 | $21.42 | $21.42 | $18.59 | 374 |
2017-07-07 | $21.35 | $21.49 | $21.35 | $21.48 | $18.64 | 11,181 |
2017-07-06 | $21.44 | $21.59 | $21.38 | $21.38 | $18.55 | 1,009 |
2017-07-05 | $21.51 | $21.57 | $21.35 | $21.57 | $18.72 | 1,907 |
2017-07-03 | $21.91 | $21.94 | $21.90 | $21.94 | $19.04 | 741 |
2017-06-30 | $21.40 | $21.51 | $21.30 | $21.51 | $18.67 | 1,211 |
2017-06-29 | $21.64 | $21.64 | $21.36 | $21.45 | $18.61 | 2,135 |
2017-06-28 | $21.41 | $21.43 | $21.41 | $21.43 | $18.60 | 405 |
2017-06-27 | $21.67 | $21.67 | $21.26 | $21.38 | $18.55 | 3,729 |
2017-06-26 | $21.68 | $21.77 | $21.62 | $21.63 | $18.77 | 1,615 |
2017-06-23 | $21.53 | $21.68 | $21.23 | $21.68 | $18.82 | 2,632 |
2017-06-22 | $21.48 | $21.50 | $21.40 | $21.41 | $18.58 | 8,238 |
2017-06-21 | $21.33 | $21.38 | $21.33 | $21.38 | $18.55 | 818 |
2017-06-20 | $21.04 | $21.42 | $21.04 | $21.39 | $18.56 | 2,931 |
2017-06-19 | $21.59 | $21.59 | $21.59 | $21.59 | $18.74 | 117 |
2017-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.66 | 65 |
2017-06-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.66 | 402 |
2017-06-14 | $21.90 | $21.90 | $21.90 | $21.90 | $19.01 | 471 |
2017-06-13 | $21.74 | $21.74 | $21.74 | $21.74 | $18.87 | 310 |
2017-06-12 | $21.67 | $21.67 | $21.67 | $21.67 | $18.81 | 1,157 |
2017-06-09 | $21.65 | $21.72 | $21.60 | $21.62 | $18.76 | 5,457 |
2017-06-08 | $21.65 | $21.73 | $21.60 | $21.69 | $18.82 | 4,623 |
2017-06-07 | $21.62 | $21.68 | $21.61 | $21.68 | $18.81 | 3,140 |
2017-06-06 | $21.62 | $21.75 | $21.62 | $21.71 | $18.84 | 14,309 |
2017-06-05 | $21.75 | $21.75 | $21.59 | $21.65 | $18.79 | 2,185 |
2017-06-02 | $21.52 | $21.66 | $21.52 | $21.62 | $18.76 | 700 |
2017-06-01 | $21.45 | $21.47 | $21.43 | $21.47 | $18.63 | 1,520 |
2017-05-31 | $21.47 | $21.65 | $21.39 | $21.40 | $18.57 | 1,446 |
2017-05-30 | $21.60 | $21.61 | $21.53 | $21.53 | $18.68 | 1,353 |
2017-05-26 | $21.68 | $21.69 | $21.65 | $21.65 | $18.79 | 1,559 |
2017-05-25 | $21.69 | $21.81 | $21.66 | $21.66 | $18.80 | 2,757 |
2017-05-24 | $21.82 | $21.89 | $21.66 | $21.66 | $18.79 | 1,302 |
2017-05-23 | $21.53 | $21.60 | $21.53 | $21.60 | $18.74 | 343 |
2017-05-22 | $21.53 | $21.95 | $21.53 | $21.53 | $18.68 | 1,341 |
2017-05-19 | $21.38 | $21.41 | $21.38 | $21.38 | $18.55 | 403 |
2017-05-18 | $21.10 | $21.15 | $21.10 | $21.15 | $18.35 | 754 |
2017-05-17 | $21.39 | $21.39 | $21.39 | $21.39 | $18.56 | 683 |
2017-05-16 | $21.58 | $21.70 | $21.58 | $21.68 | $18.81 | 1,294 |
2017-05-15 | $21.45 | $21.45 | $21.39 | $21.40 | $18.57 | 501 |
2017-05-12 | $21.38 | $21.38 | $21.38 | $21.38 | $18.55 | 487 |
2017-05-11 | $21.36 | $21.39 | $21.14 | $21.27 | $18.46 | 2,728 |
2017-05-10 | $21.34 | $21.35 | $21.21 | $21.21 | $18.41 | 661 |
2017-05-09 | $21.09 | $21.36 | $21.09 | $21.21 | $18.41 | 758 |
2017-05-08 | $21.24 | $21.24 | $21.06 | $21.10 | $18.31 | 1,955 |
2017-05-05 | $21.00 | $21.30 | $21.00 | $21.30 | $18.49 | 2,808 |
2017-05-04 | $20.79 | $20.83 | $20.79 | $20.83 | $18.08 | 486 |
2017-05-03 | $21.05 | $21.05 | $20.89 | $20.99 | $18.22 | 778 |
2017-05-02 | $21.43 | $21.43 | $21.43 | $21.43 | $18.60 | 124 |
2017-05-01 | $20.82 | $21.43 | $20.82 | $21.43 | $18.60 | 2,329 |
2017-04-28 | $21.06 | $21.06 | $20.84 | $21.02 | $18.24 | 1,683 |
2017-04-27 | $20.75 | $20.75 | $20.75 | $20.75 | $18.01 | 2,311 |
2017-04-26 | $21.12 | $21.12 | $20.83 | $21.04 | $18.26 | 2,227 |
2017-04-25 | $20.83 | $20.83 | $20.83 | $20.83 | $18.08 | 57 |
2017-04-24 | $21.16 | $21.16 | $20.83 | $20.83 | $18.08 | 1,087 |
2017-04-21 | $20.88 | $20.89 | $20.88 | $20.89 | $18.13 | 243 |
2017-04-20 | $20.89 | $20.89 | $20.89 | $20.89 | $18.13 | 224 |
2017-04-19 | $20.72 | $20.72 | $20.72 | $20.72 | $17.98 | 372 |
2017-04-18 | $20.69 | $20.91 | $20.60 | $20.91 | $18.15 | 1,359 |
2017-04-17 | $20.99 | $21.10 | $20.98 | $20.98 | $18.21 | 2,497 |
2017-04-13 | $21.05 | $21.05 | $20.92 | $20.92 | $18.15 | 1,058 |
2017-04-12 | $21.02 | $21.02 | $20.91 | $20.97 | $18.20 | 3,810 |
2017-04-11 | $20.74 | $21.01 | $20.74 | $21.01 | $18.23 | 5,120 |
2017-04-10 | $20.91 | $20.97 | $20.89 | $20.89 | $18.13 | 3,764 |
2017-04-07 | $20.98 | $21.09 | $20.91 | $20.91 | $18.15 | 5,882 |
2017-04-06 | $20.80 | $21.13 | $20.80 | $20.80 | $18.05 | 3,426 |
2017-04-05 | $20.82 | $20.93 | $20.80 | $20.80 | $18.05 | 2,713 |
2017-04-04 | $20.58 | $20.75 | $20.58 | $20.75 | $18.01 | 553 |
2017-04-03 | $20.73 | $20.77 | $20.68 | $20.68 | $17.95 | 6,647 |
2017-03-31 | $20.48 | $20.70 | $20.20 | $20.42 | $17.72 | 2,688 |
2017-03-30 | $20.75 | $20.75 | $20.56 | $20.72 | $17.98 | 1,569 |
2017-03-29 | $20.54 | $20.91 | $20.54 | $20.86 | $18.11 | 2,400 |
2017-03-28 | $20.53 | $20.77 | $20.53 | $20.75 | $18.01 | 1,006 |
2017-03-27 | $20.75 | $20.75 | $20.64 | $20.68 | $17.95 | 2,386 |
2017-03-24 | $20.70 | $20.77 | $20.69 | $20.77 | $18.03 | 3,173 |
2017-03-23 | $21.00 | $21.00 | $20.70 | $20.70 | $17.96 | 506 |
2017-03-22 | $20.43 | $20.62 | $20.43 | $20.60 | $17.87 | 3,423 |
2017-03-21 | $20.59 | $20.59 | $20.58 | $20.58 | $17.86 | 366 |
2017-03-20 | $20.70 | $20.70 | $20.70 | $20.70 | $17.96 | 334 |
2017-03-17 | $20.29 | $20.55 | $20.29 | $20.46 | $17.76 | 1,952 |
2017-03-16 | $20.42 | $20.42 | $20.42 | $20.42 | $17.72 | 212 |
2017-03-15 | $20.00 | $20.02 | $19.99 | $20.00 | $17.36 | 1,704 |
2017-03-14 | $19.79 | $19.89 | $19.79 | $19.89 | $17.26 | 452 |
2017-03-13 | $19.89 | $19.89 | $19.89 | $19.89 | $17.26 | 1,706 |
2017-03-10 | $19.66 | $19.86 | $19.66 | $19.86 | $17.23 | 849 |
2017-03-09 | $19.97 | $19.97 | $19.66 | $19.66 | $17.06 | 5,624 |
2017-03-08 | $19.97 | $20.00 | $19.85 | $19.86 | $17.24 | 2,268 |
2017-03-07 | $19.86 | $19.93 | $19.86 | $19.89 | $17.26 | 2,963 |
2017-03-06 | $19.99 | $20.10 | $19.87 | $19.96 | $17.32 | 2,416 |
2017-03-03 | $19.84 | $19.95 | $19.84 | $19.95 | $17.31 | 639 |
2017-03-02 | $19.91 | $20.08 | $19.91 | $19.95 | $17.31 | 5,272 |
2017-03-01 | $19.85 | $20.40 | $19.63 | $19.99 | $17.35 | 3,142 |
2017-02-28 | $20.06 | $20.06 | $20.00 | $20.00 | $17.36 | 1,369 |
2017-02-27 | $20.06 | $20.11 | $20.06 | $20.11 | $17.45 | 361 |
2017-02-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.36 | 201 |
2017-02-23 | $20.24 | $20.24 | $20.24 | $20.24 | $17.56 | 113 |
2017-02-22 | $20.24 | $20.24 | $20.24 | $20.24 | $17.56 | 423 |
2017-02-21 | $20.25 | $20.44 | $20.25 | $20.44 | $17.74 | 7,048 |
2017-02-17 | $20.24 | $20.24 | $20.02 | $20.02 | $17.37 | 951 |
2017-02-16 | $20.35 | $20.35 | $20.35 | $20.35 | $17.66 | 515 |
2017-02-15 | $20.24 | $20.38 | $20.22 | $20.37 | $17.68 | 1,417 |
2017-02-14 | $20.32 | $20.32 | $20.06 | $20.06 | $17.41 | 941 |
2017-02-13 | $20.14 | $20.49 | $20.14 | $20.33 | $17.64 | 783 |
2017-02-10 | $20.43 | $20.43 | $20.22 | $20.22 | $17.54 | 756 |
2017-02-09 | $20.04 | $20.12 | $19.88 | $20.08 | $17.43 | 1,618 |
2017-02-08 | $20.05 | $20.05 | $20.05 | $20.05 | $17.40 | 108 |
2017-02-07 | $19.99 | $20.03 | $19.84 | $20.02 | $17.37 | 10,353 |
2017-02-06 | $20.01 | $20.04 | $19.78 | $19.88 | $17.25 | 4,002 |
2017-02-03 | $20.06 | $20.21 | $19.97 | $20.13 | $17.47 | 2,294 |
2017-02-02 | $19.94 | $20.14 | $19.87 | $19.87 | $17.24 | 1,560 |
2017-02-01 | $19.87 | $20.08 | $19.50 | $20.08 | $17.43 | 1,844 |
2017-01-31 | $19.78 | $19.87 | $19.69 | $19.87 | $17.24 | 9,601 |
2017-01-30 | $19.57 | $19.60 | $19.57 | $19.60 | $17.01 | 668 |
2017-01-27 | $19.33 | $20.18 | $19.30 | $19.44 | $16.87 | 6,092 |
2017-01-26 | $19.82 | $19.82 | $19.58 | $19.58 | $16.99 | 2,440 |
2017-01-25 | $20.10 | $20.10 | $19.83 | $19.83 | $17.21 | 1,042 |
2017-01-24 | $19.62 | $19.62 | $19.62 | $19.62 | $17.03 | 191 |
2017-01-23 | $19.03 | $19.03 | $19.03 | $19.03 | $16.51 | 313 |
2017-01-20 | $19.32 | $19.32 | $18.97 | $19.07 | $16.55 | 4,134 |
2017-01-19 | $19.18 | $19.18 | $19.03 | $19.06 | $16.54 | 2,153 |
2017-01-18 | $19.20 | $19.31 | $19.20 | $19.31 | $16.75 | 2,237 |
2017-01-17 | $19.51 | $19.51 | $19.22 | $19.22 | $16.68 | 1,336 |
2017-01-13 | $19.28 | $19.36 | $19.20 | $19.36 | $16.80 | 618 |
2017-01-12 | $19.24 | $19.25 | $19.24 | $19.25 | $16.70 | 650 |
2017-01-11 | $18.95 | $19.26 | $18.95 | $19.26 | $16.71 | 1,428 |
2017-01-10 | $18.97 | $19.42 | $18.88 | $19.05 | $16.53 | 4,826 |
2017-01-09 | $19.07 | $19.09 | $18.88 | $19.05 | $16.53 | 4,622 |
2017-01-06 | $19.15 | $19.15 | $18.85 | $18.87 | $16.37 | 836 |
2017-01-05 | $18.87 | $19.04 | $18.87 | $19.00 | $16.49 | 959 |
2017-01-04 | $18.60 | $18.60 | $18.60 | $18.60 | $16.14 | 184 |
2017-01-03 | $18.47 | $18.84 | $18.47 | $18.60 | $16.14 | 2,937 |
2016-12-30 | $18.58 | $18.58 | $18.39 | $18.46 | $16.02 | 1,282 |
2016-12-29 | $18.41 | $18.58 | $18.34 | $18.54 | $16.09 | 4,241 |
2016-12-28 | $18.60 | $18.60 | $18.22 | $18.25 | $15.84 | 8,918 |
2016-12-27 | $18.76 | $18.76 | $18.41 | $18.67 | $15.78 | 7,325 |
2016-12-23 | $18.38 | $18.75 | $18.38 | $18.55 | $15.68 | 9,518 |
2016-12-22 | $18.56 | $18.59 | $18.39 | $18.40 | $15.56 | 10,897 |
2016-12-21 | $18.56 | $18.65 | $18.53 | $18.55 | $15.68 | 5,610 |
2016-12-20 | $18.84 | $18.84 | $18.59 | $18.61 | $15.73 | 5,402 |
2016-12-19 | $18.92 | $19.15 | $18.92 | $19.15 | $16.19 | 1,421 |
2016-12-16 | $18.83 | $18.83 | $18.83 | $18.83 | $15.92 | 420 |
2016-12-15 | $18.98 | $19.03 | $18.68 | $18.68 | $15.79 | 9,025 |
2016-12-14 | $19.17 | $19.22 | $19.17 | $19.22 | $16.25 | 1,586 |
2016-12-13 | $18.98 | $19.19 | $18.98 | $19.19 | $16.23 | 2,108 |
2016-12-12 | $19.20 | $19.20 | $19.08 | $19.08 | $16.13 | 5,612 |
2016-12-09 | $18.89 | $19.25 | $18.89 | $19.19 | $16.22 | 3,506 |
2016-12-08 | $19.12 | $19.12 | $19.12 | $19.12 | $16.17 | 3 |
2016-12-07 | $18.76 | $19.18 | $18.76 | $19.12 | $16.17 | 7,065 |
2016-12-06 | $18.80 | $18.86 | $18.80 | $18.86 | $15.95 | 2,315 |
2016-12-05 | $18.97 | $18.97 | $18.54 | $18.74 | $15.84 | 26,547 |
2016-12-02 | $18.86 | $18.86 | $18.86 | $18.86 | $15.95 | 166 |
2016-12-01 | $18.91 | $18.92 | $18.38 | $18.42 | $15.57 | 7,595 |
2016-11-30 | $18.48 | $18.68 | $18.36 | $18.39 | $15.55 | 8,766 |
2016-11-29 | $18.75 | $18.75 | $18.25 | $18.26 | $15.44 | 13,236 |
2016-11-28 | $19.00 | $19.00 | $18.37 | $18.65 | $15.77 | 2,520 |
2016-11-25 | $18.25 | $18.65 | $18.25 | $18.65 | $15.77 | 376 |
2016-11-23 | $18.33 | $18.49 | $18.26 | $18.29 | $15.46 | 24,575 |
2016-11-22 | $18.57 | $18.85 | $18.56 | $18.62 | $15.74 | 8,269 |
2016-11-21 | $18.59 | $18.59 | $18.52 | $18.52 | $15.66 | 681 |
2016-11-18 | $18.66 | $18.66 | $18.34 | $18.37 | $15.53 | 13,509 |
2016-11-17 | $18.91 | $18.91 | $18.37 | $18.47 | $15.62 | 24,934 |
2016-11-16 | $18.89 | $18.89 | $18.15 | $18.61 | $15.73 | 15,658 |
2016-11-15 | $18.33 | $18.89 | $18.33 | $18.57 | $15.70 | 8,426 |
2016-11-14 | $18.45 | $18.47 | $18.30 | $18.33 | $15.50 | 19,379 |
2016-11-11 | $19.04 | $19.04 | $18.38 | $18.46 | $15.61 | 8,679 |
2016-11-10 | $19.32 | $19.50 | $19.21 | $19.30 | $16.31 | 17,206 |
2016-11-09 | $20.47 | $21.07 | $19.75 | $19.79 | $16.73 | 123,124 |
2016-11-08 | $20.52 | $20.71 | $20.41 | $20.41 | $17.26 | 2,870 |
2016-11-07 | $20.28 | $20.38 | $20.20 | $20.20 | $17.08 | 1,388 |
2016-11-04 | $19.87 | $19.87 | $19.87 | $19.87 | $16.80 | 535 |
2016-11-03 | $20.00 | $20.10 | $20.00 | $20.00 | $16.91 | 2,201 |
2016-11-02 | $20.50 | $20.50 | $20.06 | $20.06 | $16.96 | 1,618 |
2016-11-01 | $20.27 | $20.51 | $20.27 | $20.51 | $17.34 | 561 |
2016-10-31 | $20.49 | $20.78 | $20.25 | $20.25 | $17.12 | 1,311 |
2016-10-28 | $20.71 | $20.78 | $20.21 | $20.66 | $17.47 | 3,851 |
2016-10-27 | $20.16 | $20.75 | $20.16 | $20.72 | $17.52 | 1,408 |
2016-10-26 | $20.97 | $20.97 | $20.97 | $20.97 | $17.73 | 147 |
2016-10-25 | $20.57 | $20.97 | $20.57 | $20.97 | $17.73 | 1,276 |
2016-10-24 | $20.70 | $20.70 | $20.70 | $20.70 | $17.51 | 594 |
2016-10-21 | $20.41 | $20.41 | $20.41 | $20.41 | $17.26 | 522 |
2016-10-20 | $20.47 | $20.78 | $20.44 | $20.44 | $17.28 | 4,249 |
2016-10-19 | $20.42 | $20.74 | $20.37 | $20.56 | $17.38 | 3,505 |
2016-10-18 | $20.29 | $20.36 | $20.28 | $20.33 | $17.19 | 4,014 |
2016-10-17 | $20.50 | $20.50 | $19.96 | $20.25 | $17.12 | 12,892 |
2016-10-14 | $20.57 | $20.57 | $20.04 | $20.19 | $17.07 | 8,094 |
2016-10-13 | $20.25 | $20.26 | $20.21 | $20.22 | $17.10 | 7,652 |
2016-10-12 | $20.07 | $20.25 | $19.94 | $19.97 | $16.88 | 3,158 |
2016-10-11 | $20.45 | $20.62 | $20.25 | $20.28 | $17.14 | 1,259 |
2016-10-10 | $20.32 | $20.76 | $20.32 | $20.63 | $17.45 | 7,158 |
2016-10-07 | $20.31 | $20.44 | $20.31 | $20.43 | $17.28 | 3,752 |
2016-10-06 | $20.58 | $20.58 | $20.58 | $20.58 | $17.40 | 430 |
2016-10-05 | $20.49 | $20.75 | $20.49 | $20.75 | $17.55 | 666 |
2016-10-04 | $20.61 | $21.37 | $20.26 | $20.33 | $17.19 | 10,941 |
2016-10-03 | $20.72 | $20.79 | $20.72 | $20.79 | $17.58 | 1,403 |
2016-09-30 | $20.59 | $20.63 | $20.59 | $20.61 | $17.43 | 938 |
2016-09-29 | $20.60 | $20.60 | $20.60 | $20.60 | $17.42 | 184 |
2016-09-28 | $20.86 | $21.01 | $20.86 | $21.01 | $17.76 | 3,599 |
2016-09-27 | $20.46 | $20.72 | $20.46 | $20.67 | $17.48 | 9,350 |
2016-09-26 | $20.30 | $20.74 | $20.30 | $20.46 | $17.30 | 5,478 |
2016-09-23 | $20.69 | $20.87 | $20.53 | $20.87 | $17.64 | 3,231 |
2016-09-22 | $21.00 | $21.10 | $21.00 | $21.01 | $17.76 | 3,158 |
2016-09-21 | $20.91 | $21.06 | $20.29 | $20.88 | $17.65 | 15,961 |
2016-09-20 | $20.79 | $20.79 | $20.09 | $20.36 | $17.21 | 13,336 |
2016-09-19 | $20.54 | $20.57 | $20.50 | $20.50 | $17.33 | 1,589 |
2016-09-16 | $20.47 | $20.55 | $20.28 | $20.28 | $17.15 | 2,799 |
2016-09-15 | $20.41 | $20.53 | $20.26 | $20.53 | $17.36 | 2,456 |
2016-09-14 | $20.21 | $20.30 | $20.14 | $20.30 | $17.16 | 2,473 |
2016-09-13 | $20.64 | $20.64 | $20.20 | $20.20 | $17.08 | 1,871 |
2016-09-12 | $19.77 | $20.34 | $19.77 | $20.34 | $17.20 | 1,893 |
2016-09-09 | $20.50 | $20.59 | $20.17 | $20.17 | $17.05 | 4,446 |
2016-09-08 | $21.00 | $21.00 | $20.96 | $20.97 | $17.73 | 31,792 |
2016-09-07 | $21.17 | $21.18 | $20.90 | $21.05 | $17.80 | 3,704 |
2016-09-06 | $21.23 | $21.23 | $20.87 | $21.22 | $17.94 | 2,457 |
2016-09-02 | $21.03 | $21.03 | $20.86 | $20.86 | $17.63 | 400 |
2016-09-01 | $20.51 | $20.61 | $20.30 | $20.30 | $17.16 | 3,862 |
2016-08-31 | $20.64 | $20.64 | $20.51 | $20.51 | $17.34 | 399 |
2016-08-30 | $20.66 | $20.80 | $20.56 | $20.56 | $17.38 | 2,535 |
2016-08-29 | $20.79 | $20.87 | $20.79 | $20.87 | $17.65 | 1,027 |
2016-08-26 | $20.83 | $21.17 | $20.57 | $20.64 | $17.45 | 7,348 |
2016-08-25 | $20.98 | $20.98 | $20.82 | $20.84 | $17.62 | 1,524 |
2016-08-24 | $20.89 | $20.94 | $20.84 | $20.93 | $17.70 | 10,828 |
2016-08-23 | $21.26 | $21.26 | $20.94 | $20.94 | $17.71 | 9,148 |
2016-08-22 | $21.26 | $21.54 | $21.25 | $21.28 | $17.99 | 3,476 |
2016-08-19 | $21.68 | $21.74 | $21.57 | $21.57 | $18.24 | 1,903 |
2016-08-18 | $21.46 | $21.82 | $21.46 | $21.75 | $18.39 | 5,676 |
2016-08-17 | $21.69 | $21.69 | $21.34 | $21.45 | $18.14 | 3,022 |
2016-08-16 | $21.73 | $21.73 | $21.67 | $21.67 | $18.33 | 2,821 |
2016-08-15 | $21.87 | $21.88 | $21.60 | $21.72 | $18.36 | 7,668 |
2016-08-12 | $21.68 | $21.75 | $21.68 | $21.68 | $18.33 | 3,401 |
2016-08-11 | $21.87 | $21.90 | $21.87 | $21.87 | $18.49 | 1,447 |
2016-08-10 | $21.83 | $21.83 | $21.46 | $21.65 | $18.31 | 2,941 |
2016-08-09 | $21.32 | $21.75 | $21.32 | $21.73 | $18.37 | 1,538 |
2016-08-08 | $21.08 | $21.41 | $21.08 | $21.30 | $18.01 | 4,015 |
2016-08-05 | $21.06 | $21.21 | $21.03 | $21.09 | $17.83 | 5,145 |
2016-08-04 | $21.08 | $21.08 | $21.02 | $21.02 | $17.77 | 765 |
2016-08-03 | $20.59 | $20.91 | $20.55 | $20.91 | $17.68 | 8,942 |
2016-08-02 | $20.82 | $20.82 | $20.64 | $20.64 | $17.45 | 1,070 |
2016-08-01 | $20.79 | $20.99 | $20.79 | $20.88 | $17.65 | 7,760 |
2016-07-29 | $20.20 | $21.03 | $20.20 | $21.03 | $17.78 | 7,656 |
2016-07-28 | $20.81 | $20.97 | $20.68 | $20.84 | $17.62 | 28,359 |
2016-07-27 | $21.23 | $21.23 | $20.61 | $20.66 | $17.46 | 926 |
2016-07-26 | $20.83 | $20.91 | $20.61 | $20.91 | $17.68 | 891 |
2016-07-25 | $20.93 | $20.99 | $20.56 | $20.56 | $17.39 | 2,570 |
2016-07-22 | $20.62 | $20.78 | $20.62 | $20.78 | $17.57 | 438 |
2016-07-21 | $20.79 | $20.80 | $20.65 | $20.65 | $17.46 | 528 |
2016-07-20 | $20.82 | $21.00 | $20.79 | $20.79 | $17.58 | 2,660 |
2016-07-19 | $21.17 | $21.17 | $20.70 | $20.71 | $17.51 | 6,970 |
2016-07-18 | $20.99 | $21.35 | $20.85 | $20.95 | $17.71 | 21,720 |
2016-07-15 | $21.07 | $21.07 | $20.66 | $20.77 | $17.56 | 3,640 |
2016-07-14 | $21.11 | $21.11 | $20.64 | $20.90 | $17.67 | 1,251 |
2016-07-13 | $20.38 | $20.97 | $20.38 | $20.50 | $17.33 | 1,854 |
2016-07-12 | $20.90 | $20.90 | $20.46 | $20.54 | $17.37 | 14,254 |
2016-07-11 | $20.13 | $20.56 | $20.13 | $20.25 | $17.12 | 29,369 |
2016-07-08 | $20.31 | $20.43 | $19.97 | $20.12 | $17.01 | 10,503 |
2016-07-07 | $20.00 | $20.00 | $19.68 | $19.90 | $16.83 | 2,264 |
2016-07-06 | $19.51 | $20.07 | $19.51 | $20.07 | $16.97 | 1,823 |
2016-07-05 | $19.69 | $20.07 | $19.69 | $19.93 | $16.85 | 3,293 |
2016-07-01 | $20.28 | $20.34 | $20.23 | $20.34 | $17.20 | 859 |
2016-06-30 | $19.88 | $20.09 | $19.88 | $20.09 | $16.99 | 11,587 |
2016-06-29 | $19.63 | $20.06 | $19.63 | $20.06 | $16.96 | 2,650 |
2016-06-28 | $19.45 | $19.45 | $19.23 | $19.30 | $16.32 | 1,793 |
2016-06-27 | $18.80 | $19.07 | $18.57 | $18.85 | $15.94 | 22,359 |
2016-06-24 | $18.54 | $19.44 | $18.54 | $19.00 | $16.06 | 23,803 |
2016-06-23 | $19.94 | $20.00 | $19.76 | $19.99 | $16.90 | 3,403 |
2016-06-22 | $19.65 | $19.65 | $19.46 | $19.46 | $16.45 | 1,498 |
2016-06-21 | $19.50 | $19.62 | $19.32 | $19.61 | $16.58 | 3,513 |
2016-06-20 | $19.50 | $19.58 | $19.45 | $19.50 | $16.49 | 4,782 |
2016-06-17 | $19.08 | $19.15 | $19.08 | $19.08 | $16.13 | 2,423 |
2016-06-16 | $18.80 | $19.08 | $18.56 | $19.04 | $16.10 | 9,393 |
2016-06-15 | $19.27 | $19.27 | $18.86 | $19.09 | $16.14 | 1,840 |
2016-06-14 | $19.24 | $19.24 | $18.75 | $19.04 | $16.10 | 2,396 |
2016-06-13 | $18.85 | $19.40 | $18.85 | $19.23 | $16.26 | 9,296 |
2016-06-10 | $19.56 | $19.58 | $19.12 | $19.16 | $16.20 | 9,119 |
2016-06-09 | $19.81 | $19.83 | $19.63 | $19.80 | $16.74 | 15,168 |
2016-06-08 | $20.17 | $20.17 | $19.98 | $20.00 | $16.91 | 10,123 |
2016-06-07 | $19.74 | $19.88 | $19.74 | $19.85 | $16.78 | 15,591 |
2016-06-06 | $19.66 | $19.79 | $19.45 | $19.73 | $16.68 | 11,146 |
2016-06-03 | $19.29 | $19.45 | $19.24 | $19.34 | $16.35 | 1,951 |
2016-06-02 | $18.76 | $19.09 | $18.76 | $18.92 | $16.00 | 36,337 |
2016-06-01 | $18.78 | $18.97 | $18.72 | $18.90 | $15.98 | 53,627 |
2016-05-31 | $18.83 | $19.09 | $18.75 | $18.75 | $15.85 | 32,872 |
2016-05-27 | $18.82 | $18.95 | $18.68 | $18.81 | $15.90 | 14,971 |
2016-05-26 | $18.99 | $18.99 | $18.83 | $18.95 | $16.02 | 4,624 |
2016-05-25 | $18.72 | $18.91 | $18.69 | $18.89 | $15.97 | 6,393 |
2016-05-24 | $18.60 | $18.76 | $18.60 | $18.70 | $15.81 | 8,678 |
2016-05-23 | $18.48 | $18.69 | $18.48 | $18.56 | $15.69 | 13,793 |
2016-05-20 | $18.74 | $18.77 | $18.63 | $18.66 | $15.78 | 27,952 |
2016-05-19 | $18.58 | $18.62 | $18.35 | $18.51 | $15.65 | 19,177 |
2016-05-18 | $18.85 | $19.07 | $18.64 | $18.64 | $15.76 | 7,776 |
2016-05-17 | $19.06 | $19.10 | $18.88 | $18.91 | $15.99 | 7,443 |
2016-05-16 | $18.97 | $19.11 | $18.95 | $18.95 | $16.02 | 5,229 |
2016-05-13 | $19.08 | $19.13 | $18.83 | $18.97 | $16.04 | 2,457 |
2016-05-12 | $19.03 | $19.33 | $19.02 | $19.02 | $16.08 | 4,339 |
2016-05-11 | $19.24 | $19.24 | $19.08 | $19.08 | $16.13 | 8,100 |
2016-05-10 | $18.92 | $19.00 | $18.91 | $19.00 | $16.06 | 3,700 |
2016-05-09 | $19.00 | $19.17 | $18.82 | $18.82 | $15.91 | 1,942 |
2016-05-06 | $19.02 | $19.10 | $18.92 | $19.00 | $16.06 | 7,036 |
2016-05-05 | $19.09 | $19.10 | $18.91 | $18.92 | $16.00 | 8,361 |
2016-05-04 | $19.13 | $19.32 | $18.85 | $18.85 | $15.94 | 19,444 |
2016-05-03 | $19.59 | $19.59 | $19.24 | $19.38 | $16.39 | 36,687 |
2016-05-02 | $20.00 | $20.00 | $19.82 | $19.93 | $16.85 | 8,236 |
2016-04-29 | $19.93 | $20.09 | $19.83 | $19.99 | $16.90 | 8,852 |
2016-04-28 | $19.81 | $20.09 | $19.62 | $19.82 | $16.76 | 14,710 |
2016-04-27 | $19.90 | $20.05 | $19.71 | $20.04 | $16.94 | 12,756 |
2016-04-26 | $19.98 | $19.98 | $19.72 | $19.78 | $16.72 | 12,915 |
2016-04-25 | $19.90 | $19.90 | $19.67 | $19.80 | $16.74 | 14,167 |
2016-04-22 | $19.81 | $20.02 | $19.76 | $19.79 | $16.73 | 12,006 |
2016-04-21 | $20.08 | $20.10 | $19.82 | $19.82 | $16.76 | 33,848 |
2016-04-20 | $20.42 | $20.42 | $20.02 | $20.15 | $17.04 | 3,263 |
2016-04-19 | $19.88 | $20.13 | $19.88 | $20.12 | $17.01 | 7,460 |
2016-04-18 | $19.62 | $19.85 | $19.62 | $19.85 | $16.78 | 12,140 |
2016-04-15 | $19.58 | $19.70 | $19.56 | $19.66 | $16.62 | 1,625 |
2016-04-14 | $19.77 | $19.77 | $19.67 | $19.75 | $16.70 | 1,342 |
2016-04-13 | $19.72 | $19.84 | $19.72 | $19.84 | $16.77 | 308 |
2016-04-12 | $19.46 | $19.69 | $19.36 | $19.66 | $16.62 | 9,251 |
2016-04-11 | $19.44 | $19.44 | $19.28 | $19.33 | $16.34 | 6,210 |
2016-04-08 | $19.21 | $19.21 | $19.07 | $19.10 | $16.14 | 9,510 |
2016-04-07 | $18.83 | $18.88 | $18.71 | $18.85 | $15.94 | 5,192 |
2016-04-06 | $18.92 | $19.18 | $18.92 | $19.18 | $16.22 | 3,495 |
2016-04-05 | $18.95 | $19.07 | $18.94 | $19.02 | $16.08 | 5,547 |
2016-04-04 | $19.49 | $19.50 | $19.24 | $19.24 | $16.27 | 12,807 |
2016-04-01 | $19.07 | $19.38 | $18.99 | $19.38 | $16.39 | 23,418 |
2016-03-31 | $19.42 | $19.54 | $19.39 | $19.41 | $16.41 | 20,871 |
2016-03-30 | $19.34 | $19.49 | $19.28 | $19.28 | $16.30 | 15,033 |
2016-03-29 | $18.81 | $19.29 | $18.79 | $19.16 | $16.20 | 40,447 |
2016-03-28 | $18.77 | $18.84 | $18.77 | $18.83 | $15.92 | 1,746 |
2016-03-24 | $18.73 | $18.94 | $18.63 | $18.94 | $16.01 | 58,128 |
2016-03-23 | $19.11 | $19.11 | $18.76 | $18.89 | $15.97 | 61,468 |
2016-03-22 | $18.99 | $19.25 | $18.99 | $19.13 | $16.17 | 6,592 |
2016-03-21 | $19.17 | $19.17 | $19.13 | $19.13 | $16.18 | 821 |
2016-03-18 | $19.27 | $19.28 | $19.15 | $19.21 | $16.24 | 22,666 |
2016-03-17 | $18.88 | $19.19 | $18.88 | $19.06 | $16.12 | 253,923 |
2016-03-16 | $18.19 | $18.69 | $18.18 | $18.69 | $15.80 | 5,396 |
2016-03-15 | $18.26 | $18.35 | $18.19 | $18.35 | $15.52 | 2,771 |
2016-03-14 | $18.72 | $18.72 | $18.58 | $18.62 | $15.74 | 9,424 |
2016-03-11 | $18.60 | $18.82 | $18.60 | $18.72 | $15.83 | 29,983 |
2016-03-10 | $18.58 | $18.58 | $18.17 | $18.44 | $15.59 | 11,547 |
2016-03-09 | $18.34 | $18.51 | $18.34 | $18.43 | $15.58 | 93,016 |
2016-03-08 | $18.42 | $18.45 | $18.26 | $18.38 | $15.54 | 9,269 |
2016-03-07 | $18.42 | $18.72 | $18.42 | $18.72 | $15.83 | 4,477 |
2016-03-04 | $18.25 | $18.80 | $18.25 | $18.61 | $15.73 | 36,374 |
2016-03-03 | $17.99 | $18.19 | $17.99 | $18.19 | $15.38 | 17,503 |
2016-03-02 | $17.61 | $17.89 | $17.61 | $17.89 | $15.13 | 2,335 |
2016-03-01 | $17.53 | $17.73 | $17.53 | $17.69 | $14.96 | 2,989 |
2016-02-29 | $17.30 | $17.41 | $17.29 | $17.29 | $14.62 | 17,491 |
2016-02-26 | $17.35 | $17.35 | $17.11 | $17.13 | $14.48 | 6,887 |
2016-02-25 | $17.26 | $17.37 | $17.20 | $17.36 | $14.68 | 25,108 |
2016-02-24 | $16.99 | $17.26 | $16.96 | $17.23 | $14.57 | 4,094,449 |
2016-02-23 | $17.29 | $17.29 | $17.21 | $17.23 | $14.56 | 5,697 |
2016-02-22 | $17.30 | $17.52 | $17.30 | $17.44 | $14.75 | 11,053 |
2016-02-19 | $17.05 | $17.18 | $17.05 | $17.17 | $14.52 | 17,840 |
2016-02-18 | $17.19 | $17.31 | $17.19 | $17.23 | $14.57 | 10,727 |
2016-02-17 | $16.93 | $17.35 | $16.93 | $17.24 | $14.58 | 9,012 |
2016-02-16 | $16.89 | $16.98 | $16.78 | $16.88 | $14.27 | 11,205 |
2016-02-12 | $16.55 | $16.74 | $16.55 | $16.68 | $14.10 | 19,826 |
2016-02-11 | $16.38 | $16.62 | $16.38 | $16.49 | $13.94 | 16,988 |
2016-02-10 | $16.75 | $16.78 | $16.61 | $16.61 | $14.04 | 14,981 |
2016-02-09 | $16.73 | $16.73 | $16.52 | $16.64 | $14.07 | 16,445 |
2016-02-08 | $16.69 | $16.74 | $16.61 | $16.73 | $14.14 | 13,831 |
2016-02-05 | $17.08 | $17.08 | $16.85 | $16.89 | $14.28 | 10,971 |
2016-02-04 | $16.86 | $17.09 | $16.86 | $17.01 | $14.38 | 4,347 |
2016-02-03 | $16.45 | $16.72 | $16.24 | $16.69 | $14.11 | 19,633 |
2016-02-02 | $16.49 | $16.49 | $16.22 | $16.24 | $13.73 | 10,503 |
2016-02-01 | $16.82 | $16.95 | $16.70 | $16.82 | $14.22 | 31,968 |
2016-01-29 | $16.63 | $16.93 | $16.61 | $16.87 | $14.26 | 18,024 |
2016-01-28 | $16.33 | $16.44 | $16.28 | $16.42 | $13.88 | 16,543 |
2016-01-27 | $16.23 | $16.27 | $16.05 | $16.18 | $13.68 | 9,667 |
2016-01-26 | $16.06 | $16.24 | $16.06 | $16.24 | $13.73 | 23,904 |
2016-01-25 | $15.88 | $15.99 | $15.73 | $15.75 | $13.31 | 16,130 |
2016-01-22 | $15.82 | $16.01 | $15.78 | $15.99 | $13.52 | 19,020 |
2016-01-21 | $15.43 | $15.68 | $15.27 | $15.38 | $13.00 | 22,336 |
2016-01-20 | $15.50 | $15.61 | $15.15 | $15.47 | $13.08 | 51,147 |
2016-01-19 | $15.79 | $15.79 | $15.53 | $15.61 | $13.20 | 15,811 |
2016-01-15 | $15.69 | $15.79 | $15.50 | $15.58 | $13.17 | 39,742 |
2016-01-14 | $16.03 | $16.27 | $15.86 | $16.13 | $13.64 | 14,475 |
2016-01-13 | $16.32 | $16.40 | $15.97 | $16.14 | $13.65 | 14,793 |
2016-01-12 | $16.23 | $16.40 | $16.02 | $16.24 | $13.73 | 58,114 |
2016-01-11 | $16.14 | $16.15 | $15.89 | $15.99 | $13.52 | 16,420 |
2016-01-08 | $16.31 | $16.31 | $16.11 | $16.12 | $13.63 | 49,035 |
2016-01-07 | $16.28 | $16.51 | $16.25 | $16.31 | $13.79 | 18,626 |
2016-01-06 | $16.59 | $16.82 | $16.58 | $16.72 | $14.14 | 70,035 |
2016-01-05 | $16.86 | $16.94 | $16.77 | $16.94 | $14.32 | 29,990 |
2016-01-04 | $17.04 | $17.05 | $16.64 | $16.81 | $14.21 | 31,420 |
2015-12-31 | $17.04 | $17.42 | $16.76 | $17.24 | $14.58 | 52,553 |
2015-12-30 | $17.20 | $17.41 | $17.18 | $17.29 | $14.62 | 32,586 |
2015-12-29 | $17.55 | $17.57 | $17.30 | $17.51 | $14.80 | 126,898 |
2015-12-28 | $17.56 | $17.92 | $17.56 | $17.91 | $14.75 | 132,506 |
2015-12-24 | $17.64 | $18.02 | $17.64 | $17.90 | $14.74 | 95,353 |
2015-12-23 | $17.78 | $17.99 | $17.78 | $17.99 | $14.82 | 31,210 |
2015-12-22 | $17.57 | $17.73 | $17.57 | $17.69 | $14.57 | 33,440 |
2015-12-21 | $17.50 | $17.62 | $17.47 | $17.51 | $14.42 | 46,821 |
2015-12-18 | $17.46 | $17.61 | $17.41 | $17.47 | $14.39 | 23,852 |
2015-12-17 | $17.66 | $17.72 | $17.53 | $17.53 | $14.44 | 74,241 |
2015-12-16 | $17.52 | $17.80 | $16.90 | $17.72 | $14.60 | 31,212 |
2015-12-15 | $17.28 | $17.43 | $17.28 | $17.35 | $14.29 | 12,519 |
2015-12-14 | $16.89 | $17.04 | $16.86 | $17.04 | $14.04 | 8,109 |
2015-12-11 | $17.08 | $17.16 | $16.86 | $16.88 | $13.90 | 133,924 |
2015-12-10 | $17.48 | $17.55 | $17.35 | $17.35 | $14.29 | 28,477 |
2015-12-09 | $17.57 | $17.81 | $17.49 | $17.60 | $14.50 | 16,908 |
2015-12-08 | $17.50 | $17.68 | $17.48 | $17.62 | $14.51 | 79,435 |
2015-12-07 | $18.08 | $18.08 | $17.82 | $17.91 | $14.75 | 63,235 |
2015-12-04 | $18.23 | $18.35 | $18.15 | $18.22 | $15.00 | 37,288 |
2015-12-03 | $18.26 | $18.38 | $18.11 | $18.20 | $14.99 | 70,162 |
2015-12-02 | $18.31 | $18.42 | $18.21 | $18.22 | $15.01 | 24,420 |
2015-12-01 | $18.23 | $18.52 | $18.23 | $18.45 | $15.20 | 29,761 |
2015-11-30 | $18.20 | $18.35 | $18.17 | $18.19 | $14.98 | 25,767 |
2015-11-27 | $18.60 | $18.60 | $18.36 | $18.51 | $15.25 | 8,397 |
2015-11-25 | $18.72 | $18.81 | $18.65 | $18.69 | $15.39 | 21,511 |
2015-11-24 | $18.70 | $18.90 | $18.64 | $18.84 | $15.52 | 94,031 |
2015-11-23 | $18.77 | $18.92 | $18.72 | $18.88 | $15.55 | 20,202 |
2015-11-20 | $18.91 | $19.12 | $18.91 | $19.00 | $15.65 | 8,983 |
2015-11-19 | $18.68 | $18.93 | $18.68 | $18.91 | $15.58 | 14,034 |
2015-11-18 | $18.55 | $18.69 | $18.54 | $18.66 | $15.37 | 10,432 |
2015-11-17 | $18.55 | $18.72 | $18.45 | $18.56 | $15.29 | 9,699 |
2015-11-16 | $18.42 | $18.69 | $18.38 | $18.61 | $15.33 | 14,227 |
2015-11-13 | $18.40 | $18.49 | $18.31 | $18.41 | $15.16 | 25,568 |
2015-11-12 | $18.38 | $18.68 | $18.38 | $18.54 | $15.27 | 11,727 |
2015-11-11 | $18.74 | $18.80 | $18.68 | $18.69 | $15.39 | 12,720 |
2015-11-10 | $18.63 | $18.77 | $18.58 | $18.64 | $15.35 | 18,031 |
2015-11-09 | $18.69 | $18.75 | $18.66 | $18.68 | $15.39 | 13,606 |
2015-11-06 | $18.92 | $19.10 | $18.91 | $19.07 | $15.70 | 6,038 |
2015-11-05 | $19.32 | $19.40 | $19.25 | $19.36 | $15.95 | 12,334 |
2015-11-04 | $19.61 | $19.61 | $19.28 | $19.40 | $15.98 | 10,992 |
2015-11-03 | $19.23 | $19.69 | $19.23 | $19.69 | $16.22 | 6,069 |
2015-11-02 | $19.26 | $19.51 | $19.26 | $19.51 | $16.07 | 56,536 |
2015-10-30 | $18.94 | $19.13 | $18.94 | $18.97 | $15.62 | 20,207 |
2015-10-29 | $19.09 | $19.15 | $18.91 | $18.93 | $15.59 | 18,926 |
2015-10-28 | $19.28 | $19.53 | $19.15 | $19.21 | $15.82 | 27,862 |
2015-10-27 | $19.33 | $19.44 | $19.32 | $19.32 | $15.91 | 16,850 |
2015-10-26 | $19.64 | $19.65 | $19.48 | $19.51 | $16.07 | 165,683 |
2015-10-23 | $19.69 | $19.70 | $19.51 | $19.69 | $16.22 | 371,748 |
2015-10-22 | $19.55 | $19.67 | $19.52 | $19.60 | $16.14 | 11,187 |
2015-10-21 | $19.36 | $19.36 | $19.29 | $19.30 | $15.90 | 7,454 |
2015-10-20 | $19.48 | $19.65 | $19.48 | $19.56 | $16.11 | 6,036 |
2015-10-19 | $19.67 | $19.67 | $19.48 | $19.54 | $16.09 | 6,849 |
2015-10-16 | $19.75 | $19.81 | $19.71 | $19.76 | $16.28 | 17,389 |
2015-10-15 | $19.69 | $19.90 | $19.62 | $19.80 | $16.31 | 4,572 |
2015-10-14 | $19.40 | $19.67 | $19.40 | $19.49 | $16.05 | 18,309 |
2015-10-13 | $19.29 | $19.60 | $19.29 | $19.30 | $15.90 | 10,668 |
2015-10-12 | $19.77 | $19.86 | $19.70 | $19.78 | $16.29 | 6,239 |
2015-10-09 | $19.89 | $19.98 | $19.73 | $19.95 | $16.43 | 34,064 |
2015-10-08 | $19.27 | $19.88 | $19.22 | $19.88 | $16.37 | 47,770 |
2015-10-07 | $19.24 | $19.66 | $19.18 | $19.50 | $16.06 | 59,573 |
2015-10-06 | $18.62 | $18.96 | $18.62 | $18.81 | $15.49 | 21,561 |
2015-10-05 | $18.34 | $18.73 | $18.34 | $18.72 | $15.42 | 8,330 |
2015-10-02 | $17.71 | $18.41 | $17.71 | $18.41 | $15.16 | 21,063 |
2015-10-01 | $17.83 | $18.03 | $17.62 | $17.77 | $14.64 | 11,433 |
2015-09-30 | $17.68 | $18.07 | $17.67 | $17.96 | $14.79 | 40,179 |
2015-09-29 | $17.75 | $17.75 | $17.52 | $17.75 | $14.62 | 10,554 |
2015-09-28 | $17.65 | $17.69 | $17.39 | $17.42 | $14.35 | 26,823 |
2015-09-25 | $18.16 | $18.25 | $17.78 | $17.93 | $14.77 | 45,463 |
2015-09-24 | $17.66 | $18.09 | $17.66 | $17.94 | $14.78 | 93,525 |
2015-09-23 | $18.20 | $18.27 | $17.92 | $18.02 | $14.84 | 51,626 |
2015-09-22 | $18.28 | $18.39 | $18.17 | $18.39 | $15.15 | 36,554 |
2015-09-21 | $18.62 | $18.97 | $18.54 | $18.63 | $15.34 | 63,369 |
2015-09-18 | $18.70 | $18.86 | $18.52 | $18.56 | $15.29 | 9,037 |
2015-09-17 | $18.90 | $19.21 | $18.87 | $19.08 | $15.72 | 8,975 |
2015-09-16 | $18.76 | $18.97 | $18.76 | $18.92 | $15.58 | 16,689 |
2015-09-15 | $18.45 | $18.65 | $18.45 | $18.60 | $15.32 | 15,529 |
2015-09-14 | $18.51 | $18.64 | $18.34 | $18.37 | $15.13 | 57,574 |
2015-09-11 | $18.49 | $18.58 | $18.44 | $18.58 | $15.30 | 15,042 |
2015-09-10 | $18.46 | $18.61 | $18.37 | $18.56 | $15.29 | 82,251 |
2015-09-09 | $18.70 | $18.70 | $18.30 | $18.30 | $15.07 | 9,687 |
2015-09-08 | $18.39 | $18.67 | $18.39 | $18.66 | $15.37 | 127,935 |
2015-09-04 | $18.48 | $18.49 | $18.19 | $18.33 | $15.10 | 17,202 |
2015-09-03 | $18.94 | $18.97 | $18.78 | $18.82 | $15.50 | 10,268 |
Global X MSCI Next Emerging & Frontier ETF (EMFM) News Headlines
Recent Global X MSCI Next Emerging & Frontier ETF (EMFM) News
Similar Companies to Global X MSCI Next Emerging & Frontier ETF (EMFM) 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 | -- | -- | -- |