EquityCompass Risk Manager ETF (ERM) Exchange: NYSE ARCA
Data as of April 18, 2024
$23.09 ($-0.04) -0.17%
EquityCompass Risk Manager ETF - Daily Information
Click for more stock information on EquityCompass Risk Manager ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $23.15 |
Previous Close | $23.09 |
High | $23.15 |
Low | $23.08 |
Adjusted Open | $23.15 |
Previous Adjusted Close | $23.09 |
Adjusted High | $23.15 |
Adjusted Low | $23.08 |
About EquityCompass Risk Manager ETF (ERM)
Under normal market conditions, the Fund seeks to achieve its investment objectives by investing in equity securities of companies domiciled in the United States or listed on a U.S. securities exchange. During periods when the U.S. equity market is determined to be unfavorable by the Fund's sub-advisor, EquityCompass Investment Management, LLC (formerly EquityCompass Strategies) (the "Sub-Advisor"), the Fund may invest all or a portion of its assets in cash, cash equivalents and short-term fixed income exchange-traded funds ("ETFs").The Fund's strategy seeks to provide exposure to U.S.-listed equity securities and to avoid large, prolonged market losses and reduce volatility. Although the Fund may invest in equity securities of any market capitalization, the equity securities held by the Fund are generally stocks in the S&P 100® Index and certain smaller capitalized stocks diversified across major economic sectors, typically within the S&P 500® Index. The portfolio of equity securities and allocation decisions are determined by analyzing technical and fundamental market indicators to determine the current overall favorability of the market. When these indicators determine that the market is entering an unfavorable period, the Fund may invest all or a portion of its assets in cash, cash equivalents, money market funds and/or short-term fixed income ETFs, or the Fund may invest all or a portion of its assets in a single short-term fixed income ETF, the First Trust Enhanced Short Maturity ETF ("FTSM"). Certain of the ETFs in which the Fund invests may be advised by First Trust Advisors L.P., the Fund's investment advisor.FTSMFTSM's investment objective is to seek current income, consistent with preservation of capital and daily liquidity. Under normal market conditions, FTSM intends to achieve its investment objective by investing at least 80% of its net assets in a portfolio of U.S. dollar-denominated fixed or floating rate debt securities, including securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities, residential and commercial mortgage-backed securities, asset-backed securities, U.S. corporate bonds, fixed income securities issued by non-U.S. corporations and governments, municipal obligations and other debt securities bearing fixed or floating interest rates. FTSM may also invest in money market securities. FTSM may invest up to 20% of its net assets in privately-issued, non-agency sponsored mortgage- and asset-backed securities. Under normal market conditions, FTSM's portfolio is expected to have an average duration of less than one year and an average maturity of less than three years. Additional information regarding FTSM, including its prospectus and most recent annual report, is available without charge by visiting www.ftportfolios.com/Retail/Etf/EtfFundNews.aspx?Ticker=FTSM.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in EquityCompass Risk Manager ETF (ERM)
Historical Stock Data for EquityCompass Risk Manager ETF (ERM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-07-14 | $23.15 | $23.15 | $23.08 | $23.09 | $23.09 | 627 |
2023-07-13 | $23.15 | $23.15 | $23.11 | $23.13 | $23.13 | 3,075 |
2023-07-12 | $23.06 | $23.08 | $23.06 | $23.06 | $23.06 | 3,667 |
2023-07-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 103 |
2023-07-10 | $22.86 | $22.90 | $22.84 | $22.84 | $22.84 | 4,938 |
2023-07-07 | $22.76 | $22.78 | $22.74 | $22.76 | $22.76 | 4,554 |
2023-07-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 101 |
2023-07-05 | $22.88 | $22.88 | $22.87 | $22.87 | $22.87 | 712 |
2023-07-03 | $22.88 | $22.92 | $22.88 | $22.92 | $22.92 | 8,045 |
2023-06-30 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 107 |
2023-06-29 | $22.74 | $22.75 | $22.72 | $22.75 | $22.75 | 1,615 |
2023-06-28 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 103 |
2023-06-27 | $22.57 | $22.71 | $22.57 | $22.69 | $22.69 | 8,800 |
2023-06-26 | $22.58 | $22.61 | $22.57 | $22.61 | $22.61 | 1,670 |
2023-06-23 | $22.55 | $22.58 | $22.53 | $22.53 | $22.53 | 9,242 |
2023-06-22 | $22.62 | $22.63 | $22.56 | $22.62 | $22.62 | 10,576 |
2023-06-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 109 |
2023-06-20 | $22.72 | $22.72 | $22.68 | $22.71 | $22.71 | 7,991 |
2023-06-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 134 |
2023-06-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 125 |
2023-06-14 | $22.74 | $22.74 | $22.51 | $22.63 | $22.63 | 5,133 |
2023-06-13 | $22.59 | $22.67 | $22.49 | $22.63 | $22.63 | 246,056 |
2023-06-12 | $22.52 | $22.56 | $22.48 | $22.55 | $22.55 | 3,197 |
2023-06-09 | $22.52 | $22.53 | $22.44 | $22.45 | $22.45 | 94,716 |
2023-06-08 | $22.45 | $22.50 | $22.43 | $22.50 | $22.50 | 60,107 |
2023-06-07 | $22.42 | $22.48 | $22.39 | $22.48 | $22.48 | 18,284 |
2023-06-06 | $22.34 | $22.41 | $22.34 | $22.41 | $22.41 | 124 |
2023-06-05 | $22.31 | $22.35 | $22.31 | $22.35 | $22.35 | 391 |
2023-06-02 | $22.30 | $22.39 | $22.30 | $22.37 | $22.37 | 2,193 |
2023-06-01 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 4 |
2023-05-31 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1 |
2023-05-30 | $22.17 | $22.19 | $22.17 | $22.19 | $22.19 | 1,678 |
2023-05-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
2023-05-25 | $21.98 | $22.06 | $21.98 | $22.06 | $22.06 | 5,070 |
2023-05-24 | $22.01 | $22.04 | $22.01 | $22.04 | $22.04 | 175 |
2023-05-23 | $22.20 | $22.20 | $22.16 | $22.16 | $22.16 | 5,002 |
2023-05-22 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 13 |
2023-05-19 | $22.24 | $22.24 | $22.17 | $22.22 | $22.22 | 1,465 |
2023-05-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 10 |
2023-05-17 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 34 |
2023-05-16 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 407 |
2023-05-15 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 3 |
2023-05-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 2 |
2023-05-11 | $21.98 | $22.02 | $21.95 | $22.02 | $22.02 | 501 |
2023-05-10 | $22.03 | $22.06 | $22.03 | $22.06 | $22.06 | 1,222 |
2023-05-09 | $22.01 | $22.08 | $22.01 | $22.08 | $22.08 | 600 |
2023-05-08 | $22.07 | $22.13 | $22.07 | $22.13 | $22.13 | 291 |
2023-05-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 49 |
2023-05-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2 |
2023-05-03 | $22.17 | $22.17 | $22.08 | $22.10 | $22.10 | 1,992 |
2023-05-02 | $22.07 | $22.17 | $22.07 | $22.17 | $22.17 | 248 |
2023-05-01 | $22.33 | $22.35 | $22.33 | $22.35 | $22.35 | 134 |
2023-04-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 521 |
2023-04-27 | $22.03 | $22.19 | $22.03 | $22.19 | $22.19 | 521 |
2023-04-26 | $22.03 | $22.03 | $21.96 | $21.99 | $21.99 | 2,087 |
2023-04-25 | $22.14 | $22.14 | $22.10 | $22.10 | $22.10 | 513 |
2023-04-24 | $22.26 | $22.29 | $22.26 | $22.29 | $22.29 | 2,836 |
2023-04-21 | $22.24 | $22.25 | $22.23 | $22.25 | $22.25 | 609 |
2023-04-20 | $22.23 | $22.23 | $22.22 | $22.23 | $22.23 | 502 |
2023-04-19 | $22.28 | $22.35 | $22.28 | $22.34 | $22.34 | 2,905 |
2023-04-18 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1,220 |
2023-04-17 | $22.32 | $22.37 | $22.29 | $22.37 | $22.37 | 5,880 |
2023-04-14 | $22.31 | $22.35 | $22.24 | $22.31 | $22.31 | 3,855 |
2023-04-13 | $22.35 | $22.37 | $22.31 | $22.37 | $22.37 | 10,824 |
2023-04-12 | $22.34 | $22.34 | $22.24 | $22.24 | $22.24 | 1,518 |
2023-04-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 398 |
2023-04-10 | $22.23 | $22.28 | $22.23 | $22.28 | $22.28 | 398 |
2023-04-06 | $22.26 | $22.27 | $22.20 | $22.21 | $22.21 | 1,533 |
2023-04-05 | $22.17 | $22.19 | $22.16 | $22.16 | $22.16 | 300 |
2023-04-04 | $22.21 | $22.24 | $22.04 | $22.04 | $22.04 | 16,595 |
2023-04-03 | $22.23 | $22.31 | $22.23 | $22.31 | $22.31 | 1,082 |
2023-03-31 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 50 |
2023-03-30 | $22.07 | $22.11 | $22.07 | $22.11 | $22.11 | 1,016 |
2023-03-29 | $21.97 | $22.05 | $21.97 | $22.05 | $22.05 | 1,108 |
2023-03-28 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 37 |
2023-03-27 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 283 |
2023-03-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 19 |
2023-03-23 | $21.97 | $21.97 | $21.92 | $21.92 | $21.78 | 303 |
2023-03-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.80 | 8 |
2023-03-21 | $22.14 | $22.14 | $22.14 | $22.14 | $21.99 | 8 |
2023-03-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 2 |
2023-03-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 4 |
2023-03-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
2023-03-15 | $21.70 | $21.82 | $21.70 | $21.82 | $21.82 | 389 |
2023-03-14 | $22.04 | $22.04 | $21.93 | $21.93 | $21.93 | 435 |
2023-03-13 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 91 |
2023-03-10 | $21.86 | $21.90 | $21.86 | $21.90 | $21.90 | 963 |
2023-03-09 | $22.30 | $22.30 | $22.13 | $22.13 | $22.13 | 287 |
2023-03-08 | $22.25 | $22.33 | $22.24 | $22.33 | $22.33 | 4,274 |
2023-03-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 29 |
2023-03-06 | $22.53 | $22.53 | $22.51 | $22.51 | $22.51 | 343 |
2023-03-03 | $22.42 | $22.54 | $22.42 | $22.54 | $22.54 | 1,956 |
2023-03-02 | $22.32 | $22.40 | $22.32 | $22.40 | $22.40 | 448 |
2023-03-01 | $22.29 | $22.32 | $22.29 | $22.32 | $22.32 | 5,319 |
2023-02-28 | $22.38 | $22.38 | $22.36 | $22.36 | $22.36 | 605 |
2023-02-27 | $22.41 | $22.42 | $22.36 | $22.36 | $22.36 | 7,501 |
2023-02-24 | $22.28 | $22.36 | $22.28 | $22.36 | $22.36 | 707 |
2023-02-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 72 |
2023-02-22 | $22.43 | $22.44 | $22.41 | $22.44 | $22.44 | 1,559 |
2023-02-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 168 |
2023-02-17 | $22.59 | $22.70 | $22.58 | $22.70 | $22.70 | 1,708 |
2023-02-16 | $22.85 | $22.85 | $22.75 | $22.75 | $22.75 | 219 |
2023-02-15 | $22.79 | $22.85 | $22.79 | $22.85 | $22.85 | 163 |
2023-02-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 10 |
2023-02-13 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 16 |
2023-02-10 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1 |
2023-02-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 4 |
2023-02-08 | $22.82 | $22.83 | $22.74 | $22.77 | $22.77 | 547 |
2023-02-07 | $22.84 | $22.92 | $22.84 | $22.92 | $22.92 | 674 |
2023-02-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 133 |
2023-02-03 | $22.92 | $22.92 | $22.82 | $22.86 | $22.86 | 1,218 |
2023-02-02 | $23.02 | $23.02 | $22.99 | $22.99 | $22.99 | 402 |
2023-02-01 | $22.66 | $22.90 | $22.66 | $22.87 | $22.87 | 9,702 |
2023-01-31 | $22.67 | $22.73 | $22.67 | $22.73 | $22.73 | 1,645 |
2023-01-30 | $22.60 | $22.60 | $22.56 | $22.56 | $22.56 | 604 |
2023-01-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 2,024 |
2023-01-26 | $22.53 | $22.65 | $22.53 | $22.65 | $22.65 | 2,024 |
2023-01-25 | $22.50 | $22.54 | $22.50 | $22.54 | $22.54 | 972 |
2023-01-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1 |
2023-01-23 | $22.42 | $22.55 | $22.42 | $22.55 | $22.55 | 3,262 |
2023-01-20 | $22.29 | $22.39 | $22.29 | $22.39 | $22.39 | 3,135 |
2023-01-19 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2,110 |
2023-01-18 | $22.52 | $22.52 | $22.33 | $22.33 | $22.33 | 2,110 |
2023-01-17 | $22.60 | $22.60 | $22.52 | $22.52 | $22.52 | 154 |
2023-01-13 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 3 |
2023-01-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
2023-01-11 | $22.38 | $22.43 | $22.34 | $22.43 | $22.43 | 771 |
2023-01-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 66 |
2023-01-09 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 66 |
2023-01-06 | $22.23 | $22.28 | $22.23 | $22.28 | $22.28 | 182 |
2023-01-05 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 148 |
2023-01-04 | $22.01 | $22.07 | $22.01 | $22.07 | $22.07 | 338 |
2023-01-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 74 |
2022-12-30 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 52 |
2022-12-29 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 3,570 |
2022-12-28 | $21.91 | $21.91 | $21.75 | $21.75 | $21.75 | 1,408 |
2022-12-27 | $21.86 | $21.89 | $21.86 | $21.89 | $21.89 | 139 |
2022-12-23 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 9 |
2022-12-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.79 | 1 |
2022-12-21 | $22.05 | $22.05 | $22.04 | $22.04 | $21.90 | 167 |
2022-12-20 | $21.90 | $21.91 | $21.89 | $21.91 | $21.77 | 3,399 |
2022-12-19 | $21.94 | $21.94 | $21.87 | $21.87 | $21.73 | 2,608 |
2022-12-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.84 | 3 |
2022-12-15 | $22.14 | $22.14 | $22.07 | $22.07 | $21.93 | 566 |
2022-12-14 | $22.44 | $22.44 | $22.38 | $22.38 | $22.24 | 747 |
2022-12-13 | $22.44 | $22.44 | $22.44 | $22.44 | $22.30 | 101 |
2022-12-12 | $22.24 | $22.34 | $22.24 | $22.34 | $22.34 | 1,110 |
2022-12-09 | $22.27 | $22.27 | $22.19 | $22.19 | $22.19 | 203 |
2022-12-08 | $22.24 | $22.26 | $22.21 | $22.26 | $22.26 | 1,383 |
2022-12-07 | $22.20 | $22.22 | $22.18 | $22.19 | $22.19 | 9,375 |
2022-12-06 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 7 |
2022-12-05 | $22.37 | $22.37 | $22.35 | $22.35 | $22.35 | 421 |
2022-12-02 | $22.56 | $22.56 | $22.55 | $22.56 | $22.56 | 1,481 |
2022-12-01 | $22.54 | $22.59 | $22.54 | $22.59 | $22.59 | 205 |
2022-11-30 | $22.22 | $22.56 | $22.22 | $22.56 | $22.56 | 1,002 |
2022-11-29 | $22.26 | $22.32 | $22.26 | $22.32 | $22.32 | 269 |
2022-11-28 | $22.31 | $22.31 | $22.27 | $22.27 | $22.27 | 5,566 |
2022-11-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 32 |
2022-11-23 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 12 |
2022-11-22 | $22.33 | $22.36 | $22.33 | $22.36 | $22.36 | 390 |
2022-11-21 | $22.16 | $22.22 | $22.14 | $22.22 | $22.22 | 10,369 |
2022-11-18 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1,877 |
2022-11-17 | $22.02 | $22.15 | $22.02 | $22.15 | $22.15 | 1,877 |
2022-11-16 | $22.23 | $22.23 | $22.20 | $22.20 | $22.20 | 153 |
2022-11-15 | $22.35 | $22.35 | $22.31 | $22.33 | $22.33 | 1,971 |
2022-11-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 69 |
2022-11-11 | $22.12 | $22.33 | $22.12 | $22.33 | $22.33 | 15,332 |
2022-11-10 | $22.07 | $22.14 | $22.07 | $22.14 | $22.14 | 503 |
2022-11-09 | $21.74 | $21.76 | $21.64 | $21.64 | $21.64 | 1,645 |
2022-11-08 | $21.89 | $21.91 | $21.87 | $21.88 | $21.88 | 1,200 |
2022-11-07 | $21.69 | $21.82 | $21.69 | $21.82 | $21.82 | 723 |
2022-11-04 | $21.58 | $21.69 | $21.57 | $21.69 | $21.69 | 315 |
2022-11-03 | $21.63 | $21.63 | $21.56 | $21.56 | $21.56 | 138 |
2022-11-02 | $21.80 | $21.81 | $21.63 | $21.63 | $21.63 | 2,893 |
2022-11-01 | $21.79 | $21.84 | $21.79 | $21.84 | $21.84 | 2,110 |
2022-10-31 | $21.77 | $21.81 | $21.77 | $21.81 | $21.81 | 524 |
2022-10-28 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 26 |
2022-10-27 | $21.76 | $21.76 | $21.65 | $21.67 | $21.67 | 1,288 |
2022-10-26 | $21.78 | $21.81 | $21.65 | $21.70 | $21.70 | 3,667 |
2022-10-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 51 |
2022-10-24 | $21.38 | $21.51 | $21.38 | $21.51 | $21.51 | 848 |
2022-10-21 | $21.09 | $21.40 | $21.09 | $21.40 | $21.40 | 701 |
2022-10-20 | $21.26 | $21.30 | $21.10 | $21.16 | $21.16 | 705 |
2022-10-19 | $21.26 | $21.26 | $21.13 | $21.22 | $21.22 | 10,566 |
2022-10-18 | $21.33 | $21.33 | $21.22 | $21.29 | $21.29 | 743 |
2022-10-17 | $21.11 | $21.20 | $21.11 | $21.17 | $21.17 | 1,850 |
2022-10-14 | $21.08 | $21.08 | $20.95 | $20.97 | $20.97 | 665 |
2022-10-13 | $21.04 | $21.15 | $21.02 | $21.15 | $21.15 | 1,499 |
2022-10-12 | $20.85 | $20.87 | $20.85 | $20.87 | $20.87 | 361 |
2022-10-11 | $20.93 | $20.93 | $20.81 | $20.86 | $20.86 | 12,756 |
2022-10-10 | $20.93 | $20.94 | $20.93 | $20.94 | $20.94 | 355 |
2022-10-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 2 |
2022-10-06 | $21.20 | $21.22 | $21.20 | $21.22 | $21.22 | 130 |
2022-10-05 | $21.29 | $21.34 | $21.29 | $21.33 | $21.33 | 2,313 |
2022-10-04 | $21.34 | $21.39 | $21.34 | $21.35 | $21.35 | 788 |
2022-10-03 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 220 |
2022-09-30 | $20.83 | $20.83 | $20.72 | $20.76 | $20.76 | 638 |
2022-09-29 | $20.87 | $20.90 | $20.87 | $20.90 | $20.90 | 1,655 |
2022-09-28 | $21.08 | $21.10 | $21.08 | $21.10 | $21.10 | 406 |
2022-09-27 | $20.79 | $20.86 | $20.79 | $20.86 | $20.86 | 212 |
2022-09-26 | $20.85 | $20.91 | $20.85 | $20.91 | $20.91 | 1,502 |
2022-09-23 | $21.09 | $21.09 | $20.91 | $21.01 | $21.01 | 3,313 |
2022-09-22 | $21.37 | $21.37 | $21.35 | $21.35 | $21.27 | 238 |
2022-09-21 | $21.65 | $21.65 | $21.47 | $21.47 | $21.39 | 407 |
2022-09-20 | $21.58 | $21.63 | $21.56 | $21.63 | $21.54 | 4,428 |
2022-09-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.70 | 3 |
2022-09-16 | $21.65 | $21.71 | $21.65 | $21.71 | $21.63 | 801 |
2022-09-15 | $21.81 | $21.81 | $21.81 | $21.81 | $21.73 | 3 |
2022-09-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 10 |
2022-09-13 | $22.03 | $22.03 | $21.86 | $21.86 | $21.86 | 751 |
2022-09-12 | $22.32 | $22.32 | $22.26 | $22.32 | $22.32 | 1,680 |
2022-09-09 | $22.17 | $22.22 | $22.17 | $22.22 | $22.22 | 10,111 |
2022-09-08 | $21.95 | $22.01 | $21.92 | $22.01 | $22.01 | 5,053 |
2022-09-07 | $21.75 | $21.96 | $21.74 | $21.96 | $21.96 | 528 |
2022-09-06 | $21.78 | $21.78 | $21.72 | $21.74 | $21.74 | 827 |
2022-09-02 | $21.89 | $21.98 | $21.73 | $21.79 | $21.79 | 10,047 |
2022-09-01 | $21.71 | $21.87 | $21.71 | $21.87 | $21.87 | 5,616 |
2022-08-31 | $21.98 | $21.98 | $21.86 | $21.86 | $21.86 | 6,428 |
2022-08-30 | $22.01 | $22.01 | $21.96 | $21.96 | $21.96 | 5,917 |
2022-08-29 | $22.05 | $22.14 | $22.04 | $22.12 | $22.12 | 4,093 |
2022-08-26 | $22.27 | $22.27 | $22.19 | $22.19 | $22.19 | 4,238 |
2022-08-25 | $22.47 | $22.52 | $22.44 | $22.52 | $22.52 | 6,808 |
2022-08-24 | $22.34 | $22.38 | $22.32 | $22.38 | $22.38 | 13,631 |
2022-08-23 | $22.32 | $22.35 | $22.32 | $22.34 | $22.34 | 5,744 |
2022-08-22 | $22.31 | $22.32 | $22.31 | $22.32 | $22.32 | 123 |
2022-08-19 | $22.60 | $22.63 | $22.60 | $22.63 | $22.63 | 5,335 |
2022-08-18 | $22.67 | $22.76 | $22.67 | $22.76 | $22.76 | 5,926 |
2022-08-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 10 |
2022-08-16 | $22.86 | $22.86 | $22.79 | $22.86 | $22.86 | 7,718 |
2022-08-15 | $22.73 | $22.78 | $22.73 | $22.78 | $22.78 | 2,482 |
2022-08-12 | $22.67 | $22.77 | $22.66 | $22.77 | $22.77 | 500 |
2022-08-11 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 33 |
2022-08-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
2022-08-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2 |
2022-08-08 | $22.33 | $22.37 | $22.33 | $22.37 | $22.37 | 220 |
2022-08-05 | $22.24 | $22.34 | $22.24 | $22.34 | $22.34 | 1,006 |
2022-08-04 | $22.32 | $22.35 | $22.32 | $22.35 | $22.35 | 1,064 |
2022-08-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 6 |
2022-08-02 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 204 |
2022-08-01 | $22.28 | $22.31 | $22.28 | $22.31 | $22.31 | 187 |
2022-07-29 | $22.26 | $22.31 | $22.26 | $22.31 | $22.31 | 206 |
2022-07-28 | $22.06 | $22.21 | $22.06 | $22.21 | $22.21 | 174 |
2022-07-27 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1 |
2022-07-26 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 106 |
2022-07-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 15 |
2022-07-22 | $21.95 | $21.98 | $21.95 | $21.95 | $21.95 | 3,061 |
2022-07-21 | $21.96 | $22.00 | $21.96 | $22.00 | $22.00 | 1,002 |
2022-07-20 | $21.96 | $21.96 | $21.89 | $21.95 | $21.95 | 423 |
2022-07-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 63 |
2022-07-18 | $21.61 | $21.61 | $21.38 | $21.43 | $21.43 | 606 |
2022-07-15 | $21.29 | $21.46 | $21.29 | $21.46 | $21.46 | 510 |
2022-07-14 | $21.10 | $21.15 | $21.10 | $21.15 | $21.15 | 366 |
2022-07-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 5,384 |
2022-07-12 | $21.52 | $21.52 | $21.36 | $21.36 | $21.36 | 5,384 |
2022-07-11 | $21.40 | $21.43 | $21.40 | $21.43 | $21.43 | 135 |
2022-07-08 | $21.65 | $21.65 | $21.61 | $21.61 | $21.61 | 4,998 |
2022-07-07 | $21.64 | $21.64 | $21.63 | $21.63 | $21.63 | 118 |
2022-07-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 4 |
2022-07-05 | $21.10 | $21.41 | $21.10 | $21.41 | $21.41 | 3,724 |
2022-07-01 | $21.21 | $21.42 | $21.09 | $21.42 | $21.42 | 5,020 |
2022-06-30 | $21.23 | $21.26 | $21.21 | $21.23 | $21.23 | 2,445 |
2022-06-29 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 294 |
2022-06-28 | $21.91 | $21.91 | $21.51 | $21.51 | $21.51 | 1,962 |
2022-06-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 81 |
2022-06-24 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 21 |
2022-06-23 | $21.34 | $21.34 | $21.34 | $21.34 | $21.27 | 7 |
2022-06-22 | $21.09 | $21.28 | $21.08 | $21.28 | $21.22 | 1,303 |
2022-06-21 | $21.30 | $21.31 | $21.30 | $21.31 | $21.25 | 1,334 |
2022-06-17 | $20.81 | $20.90 | $20.81 | $20.89 | $20.83 | 4,906 |
2022-06-16 | $21.18 | $21.18 | $20.75 | $20.80 | $20.74 | 2,545 |
2022-06-15 | $21.43 | $21.54 | $21.43 | $21.54 | $21.48 | 211 |
2022-06-14 | $21.38 | $21.38 | $21.31 | $21.31 | $21.24 | 703 |
2022-06-13 | $21.52 | $21.58 | $21.42 | $21.42 | $21.36 | 3,485 |
2022-06-10 | $22.40 | $22.40 | $22.33 | $22.33 | $22.26 | 399 |
2022-06-09 | $22.91 | $22.91 | $22.91 | $22.91 | $22.84 | 2 |
2022-06-08 | $23.65 | $23.65 | $23.37 | $23.37 | $23.30 | 774 |
2022-06-07 | $23.53 | $23.68 | $23.53 | $23.68 | $23.61 | 370 |
2022-06-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.41 | 233 |
2022-06-03 | $23.46 | $23.46 | $23.46 | $23.46 | $23.40 | 70 |
2022-06-02 | $23.55 | $23.70 | $23.54 | $23.70 | $23.63 | 7,130 |
2022-06-01 | $23.31 | $23.55 | $23.30 | $23.44 | $23.37 | 2,061 |
2022-05-31 | $23.78 | $23.78 | $23.59 | $23.59 | $23.53 | 432 |
2022-05-27 | $23.59 | $23.70 | $23.59 | $23.70 | $23.63 | 184 |
2022-05-26 | $23.30 | $23.34 | $23.29 | $23.34 | $23.27 | 891 |
2022-05-25 | $22.88 | $22.91 | $22.76 | $22.89 | $22.83 | 641 |
2022-05-24 | $22.58 | $22.58 | $22.58 | $22.58 | $22.52 | 4 |
2022-05-23 | $22.62 | $22.69 | $22.62 | $22.69 | $22.63 | 203 |
2022-05-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.29 | 30 |
2022-05-19 | $22.58 | $22.65 | $22.41 | $22.41 | $22.34 | 1,813 |
2022-05-18 | $22.61 | $22.63 | $22.56 | $22.56 | $22.50 | 1,790 |
2022-05-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 50 |
2022-05-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.93 | 2 |
2022-05-13 | $22.90 | $23.09 | $22.90 | $23.00 | $22.93 | 3,543 |
2022-05-12 | $22.16 | $22.53 | $22.16 | $22.51 | $22.44 | 421 |
2022-05-11 | $22.63 | $22.63 | $22.46 | $22.46 | $22.40 | 2,184 |
2022-05-10 | $22.73 | $22.73 | $22.73 | $22.73 | $22.67 | 22 |
2022-05-09 | $23.04 | $23.04 | $22.81 | $22.81 | $22.75 | 517 |
2022-05-06 | $23.26 | $23.39 | $23.25 | $23.39 | $23.32 | 3,882 |
2022-05-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.46 | 86 |
2022-05-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 26 |
2022-05-03 | $23.53 | $23.71 | $23.53 | $23.65 | $23.59 | 9,818 |
2022-05-02 | $23.37 | $23.47 | $23.05 | $23.47 | $23.40 | 25,989 |
2022-04-29 | $23.70 | $23.70 | $23.35 | $23.35 | $23.28 | 223 |
2022-04-28 | $24.08 | $24.08 | $24.08 | $24.08 | $24.01 | 103 |
2022-04-27 | $23.86 | $23.86 | $23.67 | $23.67 | $23.60 | 2,129 |
2022-04-26 | $23.94 | $23.95 | $23.78 | $23.78 | $23.71 | 688 |
2022-04-25 | $23.98 | $24.05 | $23.97 | $24.05 | $23.98 | 8,905 |
2022-04-22 | $24.41 | $24.41 | $24.28 | $24.28 | $24.21 | 489 |
2022-04-21 | $25.47 | $25.47 | $24.91 | $24.97 | $24.90 | 4,065 |
2022-04-20 | $25.32 | $25.33 | $25.27 | $25.31 | $25.23 | 5,860 |
2022-04-19 | $25.09 | $25.22 | $25.09 | $25.22 | $25.15 | 347 |
2022-04-18 | $24.82 | $24.84 | $24.82 | $24.84 | $24.77 | 615 |
2022-04-14 | $24.99 | $24.99 | $24.91 | $24.97 | $24.89 | 1,344 |
2022-04-13 | $24.87 | $25.03 | $24.87 | $25.03 | $24.96 | 2,435 |
2022-04-12 | $24.84 | $24.84 | $24.77 | $24.77 | $24.70 | 234 |
2022-04-11 | $25.01 | $25.01 | $24.83 | $24.83 | $24.76 | 219 |
2022-04-08 | $25.20 | $25.20 | $25.05 | $25.05 | $24.98 | 687 |
2022-04-07 | $24.70 | $25.01 | $24.70 | $25.01 | $24.94 | 1,893 |
2022-04-06 | $24.92 | $24.92 | $24.82 | $24.92 | $24.85 | 375 |
2022-04-05 | $25.08 | $25.08 | $25.08 | $25.08 | $25.01 | 3 |
2022-04-04 | $25.36 | $25.39 | $25.36 | $25.39 | $25.31 | 336 |
2022-04-01 | $25.13 | $25.29 | $25.13 | $25.29 | $25.22 | 787 |
2022-03-31 | $25.52 | $25.52 | $25.34 | $25.34 | $25.26 | 582 |
2022-03-30 | $25.61 | $25.61 | $25.55 | $25.60 | $25.53 | 2,590 |
2022-03-29 | $25.70 | $25.83 | $25.60 | $25.83 | $25.75 | 8,235 |
2022-03-28 | $25.30 | $25.46 | $25.30 | $25.46 | $25.39 | 450 |
2022-03-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.34 | 237 |
2022-03-24 | $24.95 | $25.32 | $24.95 | $25.32 | $25.17 | 893 |
2022-03-23 | $25.22 | $25.22 | $25.20 | $25.20 | $25.06 | 402 |
2022-03-22 | $25.39 | $25.39 | $25.36 | $25.36 | $25.21 | 124 |
2022-03-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.03 | 144 |
2022-03-18 | $25.05 | $25.23 | $25.05 | $25.23 | $25.08 | 1,717 |
2022-03-17 | $24.99 | $25.14 | $24.99 | $25.14 | $24.99 | 3,462 |
2022-03-16 | $24.86 | $24.86 | $24.80 | $24.83 | $24.68 | 2,236 |
2022-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.40 | 2,753 |
2022-03-14 | $24.43 | $24.46 | $24.16 | $24.25 | $24.11 | 2,753 |
2022-03-11 | $24.58 | $24.59 | $24.35 | $24.35 | $24.21 | 8,547 |
2022-03-10 | $24.39 | $24.56 | $24.30 | $24.52 | $24.38 | 4,039 |
2022-03-09 | $24.70 | $24.70 | $24.56 | $24.56 | $24.41 | 1,771 |
2022-03-08 | $24.55 | $24.58 | $24.21 | $24.24 | $24.10 | 1,821 |
2022-03-07 | $24.49 | $24.56 | $24.17 | $24.17 | $24.03 | 4,521 |
2022-03-04 | $24.64 | $24.70 | $24.64 | $24.70 | $24.56 | 1,094 |
2022-03-03 | $24.81 | $25.00 | $24.81 | $24.90 | $24.76 | 771 |
2022-03-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.88 | 271 |
2022-03-01 | $24.50 | $24.50 | $24.45 | $24.45 | $24.31 | 2,321 |
2022-02-28 | $24.49 | $24.89 | $24.49 | $24.89 | $24.75 | 773 |
2022-02-25 | $24.34 | $25.03 | $24.34 | $25.03 | $24.89 | 12,945 |
2022-02-24 | $23.97 | $24.43 | $23.97 | $24.43 | $24.29 | 718 |
2022-02-23 | $24.37 | $24.37 | $24.29 | $24.36 | $24.21 | 291 |
2022-02-22 | $24.70 | $24.70 | $24.58 | $24.68 | $24.54 | 25,216 |
2022-02-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.83 | 66 |
2022-02-17 | $25.11 | $25.11 | $25.11 | $25.11 | $24.97 | 160 |
2022-02-16 | $25.35 | $25.54 | $25.35 | $25.54 | $25.39 | 160 |
2022-02-15 | $25.41 | $25.43 | $25.41 | $25.43 | $25.28 | 108 |
2022-02-14 | $24.88 | $25.06 | $24.88 | $25.06 | $24.92 | 497 |
2022-02-11 | $25.17 | $25.23 | $25.17 | $25.23 | $25.08 | 275 |
2022-02-10 | $25.83 | $25.83 | $25.49 | $25.51 | $25.37 | 927 |
2022-02-09 | $25.84 | $25.92 | $25.84 | $25.92 | $25.77 | 215 |
2022-02-08 | $25.50 | $25.56 | $25.49 | $25.56 | $25.42 | 506 |
2022-02-07 | $25.20 | $25.32 | $25.20 | $25.32 | $25.18 | 664 |
2022-02-04 | $25.34 | $25.38 | $25.34 | $25.38 | $25.24 | 273 |
2022-02-03 | $25.67 | $25.67 | $25.32 | $25.39 | $25.24 | 698 |
2022-02-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.60 | 43 |
2022-02-01 | $25.45 | $25.63 | $25.43 | $25.63 | $25.48 | 3,000 |
2022-01-31 | $25.24 | $25.38 | $25.24 | $25.38 | $25.24 | 1,122 |
2022-01-28 | $24.68 | $25.04 | $24.62 | $25.04 | $24.89 | 659 |
2022-01-27 | $25.02 | $25.02 | $24.61 | $24.66 | $24.52 | 1,289 |
2022-01-26 | $25.03 | $25.03 | $24.63 | $24.80 | $24.66 | 435 |
2022-01-25 | $24.54 | $25.00 | $24.53 | $25.00 | $24.86 | 1,171 |
2022-01-24 | $24.46 | $25.02 | $24.29 | $25.02 | $24.87 | 546 |
2022-01-21 | $25.15 | $25.15 | $24.92 | $24.96 | $24.81 | 779 |
2022-01-20 | $25.54 | $25.54 | $25.31 | $25.31 | $25.17 | 823 |
2022-01-19 | $25.82 | $25.84 | $25.65 | $25.65 | $25.50 | 551 |
2022-01-18 | $25.93 | $25.93 | $25.90 | $25.90 | $25.75 | 473 |
2022-01-14 | $26.13 | $26.31 | $26.13 | $26.31 | $26.16 | 186 |
2022-01-13 | $26.40 | $26.51 | $26.26 | $26.28 | $26.13 | 1,801 |
2022-01-12 | $26.58 | $26.58 | $26.31 | $26.38 | $26.23 | 771 |
2022-01-11 | $26.02 | $26.37 | $26.02 | $26.37 | $26.22 | 1,490 |
2022-01-10 | $25.87 | $26.18 | $25.87 | $26.18 | $26.03 | 1,224 |
2022-01-07 | $26.38 | $26.38 | $26.31 | $26.31 | $26.16 | 1,005 |
2022-01-06 | $26.37 | $26.37 | $26.20 | $26.20 | $26.05 | 290 |
2022-01-05 | $26.57 | $26.57 | $26.22 | $26.22 | $26.06 | 2,908 |
2022-01-04 | $26.44 | $26.52 | $26.44 | $26.52 | $26.36 | 338 |
2022-01-03 | $26.01 | $26.19 | $26.01 | $26.19 | $26.04 | 994 |
2021-12-31 | $25.95 | $26.01 | $25.89 | $25.89 | $25.74 | 1,189 |
2021-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 79 |
2021-12-29 | $26.00 | $26.05 | $25.98 | $26.04 | $25.89 | 1,998 |
2021-12-28 | $25.99 | $25.99 | $25.98 | $25.98 | $25.83 | 198 |
2021-12-27 | $25.85 | $25.91 | $25.85 | $25.91 | $25.76 | 134 |
2021-12-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.50 | 35 |
2021-12-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.30 | 16 |
2021-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.10 | 7 |
2021-12-20 | $24.56 | $24.89 | $24.56 | $24.89 | $24.64 | 2,771 |
2021-12-17 | $25.21 | $25.21 | $25.21 | $25.21 | $24.95 | 30 |
2021-12-16 | $25.47 | $25.47 | $25.47 | $25.47 | $25.21 | 36 |
2021-12-15 | $25.10 | $25.42 | $25.10 | $25.42 | $25.16 | 533 |
2021-12-14 | $25.17 | $25.18 | $25.13 | $25.18 | $24.92 | 256 |
2021-12-13 | $25.29 | $25.29 | $25.29 | $25.29 | $25.04 | 46 |
2021-12-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.17 | 62 |
2021-12-09 | $25.30 | $25.35 | $25.30 | $25.33 | $25.08 | 391 |
2021-12-08 | $25.35 | $25.39 | $25.34 | $25.39 | $25.13 | 1,759 |
2021-12-07 | $25.25 | $25.38 | $25.25 | $25.37 | $25.11 | 694 |
2021-12-06 | $25.08 | $25.22 | $25.06 | $25.13 | $24.87 | 12,237 |
2021-12-03 | $24.81 | $24.84 | $24.68 | $24.83 | $24.58 | 1,070 |
2021-12-02 | $24.48 | $24.85 | $24.48 | $24.85 | $24.60 | 1,058 |
2021-12-01 | $25.05 | $25.05 | $24.53 | $24.53 | $24.28 | 1,017 |
2021-11-30 | $24.77 | $24.86 | $24.73 | $24.73 | $24.48 | 1,371 |
2021-11-29 | $25.24 | $25.39 | $25.24 | $25.35 | $25.09 | 782 |
2021-11-26 | $25.52 | $25.52 | $25.19 | $25.19 | $24.93 | 155 |
2021-11-24 | $25.78 | $25.81 | $25.77 | $25.81 | $25.55 | 226 |
2021-11-23 | $25.79 | $25.87 | $25.72 | $25.87 | $25.61 | 775 |
2021-11-22 | $25.90 | $25.92 | $25.79 | $25.79 | $25.52 | 3,651 |
2021-11-19 | $25.75 | $25.79 | $25.67 | $25.68 | $25.42 | 981 |
2021-11-18 | $25.83 | $25.90 | $25.83 | $25.90 | $25.64 | 621 |
2021-11-17 | $26.08 | $26.10 | $26.02 | $26.02 | $25.76 | 4,936 |
2021-11-16 | $26.07 | $26.30 | $26.07 | $26.17 | $25.90 | 3,896 |
2021-11-15 | $26.17 | $26.22 | $26.17 | $26.19 | $25.92 | 472 |
2021-11-12 | $26.20 | $26.22 | $26.18 | $26.22 | $25.96 | 360 |
2021-11-11 | $26.14 | $26.31 | $26.13 | $26.16 | $25.89 | 705 |
2021-11-10 | $26.25 | $26.25 | $26.11 | $26.12 | $25.85 | 887 |
2021-11-09 | $26.20 | $26.20 | $26.13 | $26.20 | $25.94 | 1,301 |
2021-11-08 | $26.28 | $26.30 | $26.25 | $26.30 | $26.03 | 2,066 |
2021-11-05 | $26.39 | $26.39 | $26.22 | $26.30 | $26.03 | 1,365 |
2021-11-04 | $26.11 | $26.11 | $25.98 | $26.04 | $25.77 | 3,469 |
2021-11-03 | $25.94 | $26.11 | $25.89 | $26.11 | $25.85 | 1,450 |
2021-11-02 | $25.86 | $25.88 | $25.83 | $25.88 | $25.62 | 3,517 |
2021-11-01 | $25.45 | $25.76 | $25.45 | $25.76 | $25.50 | 623 |
2021-10-29 | $25.32 | $25.46 | $25.32 | $25.46 | $25.20 | 773 |
2021-10-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.30 | 666 |
2021-10-27 | $25.38 | $25.38 | $25.38 | $25.38 | $25.13 | 56 |
2021-10-26 | $25.76 | $25.76 | $25.73 | $25.73 | $25.47 | 382 |
2021-10-25 | $25.73 | $25.76 | $25.72 | $25.76 | $25.50 | 1,244 |
2021-10-22 | $25.72 | $25.73 | $25.72 | $25.73 | $25.47 | 614 |
2021-10-21 | $25.60 | $25.68 | $25.60 | $25.68 | $25.42 | 3,564 |
2021-10-20 | $25.71 | $25.71 | $25.71 | $25.71 | $25.45 | 253 |
2021-10-19 | $25.36 | $25.54 | $25.36 | $25.54 | $25.28 | 1,131 |
2021-10-18 | $25.42 | $25.44 | $25.42 | $25.44 | $25.18 | 603 |
2021-10-15 | $25.47 | $25.52 | $25.45 | $25.45 | $25.19 | 3,403 |
2021-10-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.04 | 3 |
2021-10-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.68 | 11 |
2021-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.65 | 6 |
2021-10-11 | $25.13 | $25.13 | $25.00 | $25.00 | $24.75 | 504 |
2021-10-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 52 |
2021-10-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.92 | 52 |
2021-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 7 |
2021-10-05 | $25.10 | $25.15 | $25.05 | $25.05 | $24.79 | 429 |
2021-10-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.59 | 8 |
2021-10-01 | $24.93 | $25.00 | $24.93 | $25.00 | $24.75 | 606 |
2021-09-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.40 | 45 |
2021-09-29 | $25.08 | $25.10 | $24.99 | $24.99 | $24.74 | 9,412 |
2021-09-28 | $25.11 | $25.11 | $24.97 | $24.97 | $24.71 | 655 |
2021-09-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.05 | 170 |
2021-09-24 | $25.20 | $25.20 | $25.20 | $25.20 | $24.94 | 9 |
2021-09-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.86 | 61 |
2021-09-22 | $24.80 | $24.83 | $24.73 | $24.73 | $24.47 | 4,246 |
2021-09-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.24 | 1,675 |
2021-09-20 | $24.57 | $24.57 | $24.56 | $24.56 | $24.30 | 1,675 |
2021-09-17 | $25.05 | $25.05 | $24.98 | $24.98 | $24.72 | 151 |
2021-09-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.89 | 6 |
2021-09-15 | $25.05 | $25.22 | $25.05 | $25.22 | $24.95 | 405 |
2021-09-14 | $25.04 | $25.04 | $24.97 | $24.97 | $24.71 | 1,003 |
2021-09-13 | $25.21 | $25.21 | $25.21 | $25.21 | $24.95 | 1 |
2021-09-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.79 | 77 |
2021-09-09 | $25.38 | $25.41 | $25.24 | $25.24 | $24.98 | 1,231 |
2021-09-08 | $25.30 | $25.31 | $25.30 | $25.31 | $25.05 | 233 |
2021-09-07 | $25.39 | $25.39 | $25.38 | $25.38 | $25.11 | 174 |
2021-09-03 | $25.56 | $25.57 | $25.54 | $25.56 | $25.30 | 1,733 |
2021-09-02 | $25.64 | $25.65 | $25.64 | $25.65 | $25.38 | 101 |
2021-09-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.25 | 4 |
2021-08-31 | $25.55 | $25.56 | $25.55 | $25.56 | $25.29 | 423 |
2021-08-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.27 | 1 |
2021-08-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.32 | 1 |
2021-08-26 | $25.32 | $25.34 | $25.32 | $25.34 | $25.08 | 646 |
2021-08-25 | $25.50 | $25.54 | $25.50 | $25.54 | $25.27 | 1,806 |
2021-08-24 | $25.44 | $25.44 | $25.43 | $25.43 | $25.16 | 3,275 |
2021-08-23 | $25.34 | $25.34 | $25.34 | $25.34 | $25.08 | 2 |
2021-08-20 | $25.01 | $25.15 | $25.01 | $25.15 | $24.89 | 239 |
2021-08-19 | $24.96 | $24.96 | $24.96 | $24.96 | $24.70 | 3 |
2021-08-18 | $25.12 | $25.12 | $25.12 | $25.12 | $24.86 | 18 |
2021-08-17 | $25.39 | $25.39 | $25.33 | $25.39 | $25.12 | 1,844 |
2021-08-16 | $25.58 | $25.58 | $25.58 | $25.58 | $25.31 | 4 |
2021-08-13 | $25.58 | $25.58 | $25.55 | $25.57 | $25.31 | 758 |
2021-08-12 | $25.53 | $25.64 | $25.53 | $25.64 | $25.38 | 134 |
2021-08-11 | $25.59 | $25.65 | $25.59 | $25.64 | $25.37 | 3,322 |
2021-08-10 | $25.46 | $25.48 | $25.46 | $25.48 | $25.22 | 223 |
2021-08-09 | $25.37 | $25.39 | $25.29 | $25.29 | $25.03 | 5,552 |
2021-08-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.14 | 1 |
2021-08-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.02 | 19 |
2021-08-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.80 | 10 |
2021-08-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.99 | 1 |
2021-08-02 | $25.16 | $25.16 | $25.13 | $25.13 | $24.87 | 1,868 |
2021-07-30 | $25.11 | $25.15 | $25.11 | $25.15 | $24.89 | 735 |
2021-07-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.00 | 4 |
2021-07-28 | $25.17 | $25.17 | $25.17 | $25.17 | $24.91 | 115 |
2021-07-27 | $25.15 | $25.18 | $25.15 | $25.18 | $24.92 | 579 |
2021-07-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.97 | 104 |
2021-07-23 | $25.11 | $25.12 | $25.11 | $25.12 | $24.86 | 412 |
2021-07-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.72 | 105 |
2021-07-21 | $25.04 | $25.08 | $25.04 | $25.08 | $24.82 | 105 |
2021-07-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.59 | 2 |
2021-07-19 | $24.39 | $24.39 | $24.39 | $24.39 | $24.13 | 2 |
2021-07-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.56 | 5 |
2021-07-15 | $25.07 | $25.07 | $25.07 | $25.07 | $24.81 | 48 |
2021-07-14 | $25.19 | $25.19 | $25.19 | $25.19 | $24.93 | 48 |
2021-07-13 | $25.23 | $25.23 | $25.17 | $25.17 | $24.91 | 1,225 |
2021-07-12 | $25.28 | $25.35 | $25.28 | $25.35 | $25.08 | 303 |
2021-07-09 | $25.32 | $25.32 | $25.32 | $25.32 | $25.06 | 1 |
2021-07-08 | $24.81 | $24.94 | $24.81 | $24.93 | $24.67 | 879 |
2021-07-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.91 | 49 |
2021-07-06 | $25.12 | $25.12 | $25.12 | $25.12 | $24.86 | 22 |
2021-07-02 | $25.31 | $25.32 | $25.31 | $25.32 | $25.05 | 571 |
2021-07-01 | $25.28 | $25.28 | $25.28 | $25.28 | $25.02 | 41 |
2021-06-30 | $25.03 | $25.12 | $24.99 | $25.12 | $24.86 | 1,302 |
2021-06-29 | $25.09 | $25.09 | $25.04 | $25.04 | $24.78 | 429 |
2021-06-28 | $25.07 | $25.07 | $25.07 | $25.07 | $24.80 | 18 |
2021-06-25 | $25.17 | $25.22 | $25.08 | $25.22 | $24.95 | 950 |
2021-06-24 | $25.04 | $25.04 | $25.04 | $25.04 | $24.78 | 1 |
2021-06-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.62 | 104 |
2021-06-22 | $24.98 | $25.01 | $24.98 | $25.01 | $24.67 | 357 |
2021-06-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.63 | 2 |
2021-06-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.27 | 144 |
2021-06-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.65 | 71 |
2021-06-16 | $25.20 | $25.26 | $25.20 | $25.26 | $24.92 | 202 |
2021-06-15 | $25.37 | $25.41 | $25.36 | $25.41 | $25.07 | 1,176 |
2021-06-14 | $25.38 | $25.41 | $25.38 | $25.41 | $25.07 | 198 |
2021-06-11 | $25.54 | $25.54 | $25.51 | $25.51 | $25.16 | 3,216 |
2021-06-10 | $25.41 | $25.49 | $25.41 | $25.44 | $25.10 | 1,556 |
2021-06-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.11 | 27 |
2021-06-08 | $25.47 | $25.53 | $25.43 | $25.53 | $25.19 | 2,529 |
2021-06-07 | $25.42 | $25.51 | $25.42 | $25.51 | $25.17 | 707 |
2021-06-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.15 | 6 |
2021-06-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.00 | 31 |
2021-06-02 | $25.32 | $25.32 | $25.29 | $25.29 | $24.95 | 811 |
2021-06-01 | $25.20 | $25.20 | $25.18 | $25.20 | $24.86 | 820 |
2021-05-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.85 | 236 |
2021-05-27 | $25.16 | $25.19 | $25.10 | $25.19 | $24.84 | 2,000 |
2021-05-26 | $24.84 | $25.04 | $24.84 | $25.04 | $24.70 | 2,365 |
2021-05-25 | $25.21 | $25.21 | $24.93 | $24.93 | $24.59 | 4,693 |
2021-05-24 | $25.19 | $25.19 | $25.11 | $25.11 | $24.77 | 866 |
2021-05-21 | $24.94 | $24.94 | $24.93 | $24.93 | $24.60 | 271 |
2021-05-20 | $24.88 | $24.89 | $24.88 | $24.89 | $24.56 | 120 |
2021-05-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.35 | 215 |
2021-05-18 | $24.97 | $25.02 | $24.88 | $24.88 | $24.54 | 2,066 |
2021-05-17 | $25.10 | $25.10 | $24.91 | $25.08 | $24.74 | 4,917 |
2021-05-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.69 | 2 |
2021-05-13 | $24.55 | $24.67 | $24.55 | $24.67 | $24.33 | 360 |
2021-05-12 | $24.31 | $24.31 | $24.31 | $24.31 | $23.98 | 143 |
2021-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.46 | 30 |
2021-05-10 | $25.12 | $25.12 | $25.12 | $25.12 | $24.78 | 21 |
2021-05-07 | $25.10 | $25.20 | $25.10 | $25.20 | $24.85 | 297 |
2021-05-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.60 | 2 |
2021-05-05 | $24.66 | $24.71 | $24.64 | $24.71 | $24.38 | 500 |
2021-05-04 | $24.45 | $24.58 | $24.45 | $24.58 | $24.25 | 256 |
2021-05-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.31 | 36 |
2021-04-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.11 | 4 |
2021-04-29 | $24.67 | $24.69 | $24.48 | $24.65 | $24.31 | 2,399 |
2021-04-28 | $24.54 | $24.54 | $24.45 | $24.47 | $24.14 | 4,636 |
2021-04-27 | $24.45 | $24.45 | $24.45 | $24.45 | $24.11 | 18 |
2021-04-26 | $24.38 | $24.39 | $24.38 | $24.39 | $24.06 | 127 |
2021-04-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.03 | 5 |
2021-04-22 | $24.13 | $24.13 | $24.13 | $24.13 | $23.80 | 13 |
2021-04-21 | $24.32 | $24.32 | $24.32 | $24.32 | $23.99 | 26 |
2021-04-20 | $24.03 | $24.03 | $24.03 | $24.03 | $23.70 | 4 |
2021-04-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.87 | 87 |
2021-04-16 | $24.26 | $24.35 | $24.21 | $24.35 | $24.02 | 2,351 |
2021-04-15 | $24.23 | $24.23 | $24.23 | $24.23 | $23.90 | 22 |
2021-04-14 | $24.07 | $24.07 | $24.04 | $24.04 | $23.72 | 207 |
2021-04-13 | $24.02 | $24.02 | $24.02 | $24.02 | $23.69 | 29 |
2021-04-12 | $23.98 | $24.06 | $23.97 | $24.06 | $23.74 | 28,713 |
2021-04-09 | $24.04 | $24.04 | $24.04 | $24.04 | $23.71 | 1 |
2021-04-08 | $23.90 | $23.90 | $23.87 | $23.89 | $23.57 | 18,115 |
2021-04-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.54 | 3 |
2021-04-06 | $23.90 | $23.93 | $23.90 | $23.90 | $23.58 | 1,601 |
2021-04-05 | $23.87 | $23.92 | $23.87 | $23.92 | $23.60 | 1,304 |
2021-04-01 | $23.56 | $23.63 | $23.56 | $23.63 | $23.31 | 120 |
2021-03-31 | $23.40 | $23.52 | $23.40 | $23.52 | $23.21 | 31,333 |
2021-03-30 | $23.47 | $23.47 | $23.47 | $23.47 | $23.15 | 52 |
2021-03-29 | $23.40 | $23.50 | $23.40 | $23.50 | $23.19 | 325 |
2021-03-26 | $23.38 | $23.62 | $23.34 | $23.62 | $23.30 | 1,938 |
2021-03-25 | $23.04 | $23.18 | $23.04 | $23.18 | $22.86 | 536 |
2021-03-24 | $23.16 | $23.21 | $22.96 | $22.96 | $22.62 | 1,110 |
2021-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.65 | 31 |
2021-03-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.04 | 18 |
2021-03-19 | $23.34 | $23.34 | $23.34 | $23.34 | $23.00 | 1 |
2021-03-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.02 | 16 |
2021-03-17 | $23.55 | $23.55 | $23.55 | $23.55 | $23.20 | 56 |
2021-03-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.14 | 7 |
2021-03-15 | $23.49 | $23.54 | $23.49 | $23.54 | $23.19 | 113 |
2021-03-12 | $23.46 | $23.46 | $23.46 | $23.46 | $23.11 | 2 |
2021-03-11 | $23.33 | $23.33 | $23.33 | $23.33 | $22.98 | 1,686 |
2021-03-10 | $23.10 | $23.27 | $23.10 | $23.27 | $22.93 | 1,686 |
2021-03-09 | $22.97 | $23.16 | $22.97 | $23.02 | $22.68 | 1,212 |
2021-03-08 | $23.20 | $23.20 | $23.07 | $23.07 | $22.73 | 514 |
2021-03-05 | $22.51 | $22.89 | $22.51 | $22.89 | $22.55 | 202 |
2021-03-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.18 | 4 |
2021-03-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.47 | 78 |
2021-03-02 | $22.92 | $22.92 | $22.83 | $22.83 | $22.49 | 162 |
2021-03-01 | $22.91 | $22.91 | $22.88 | $22.88 | $22.54 | 3,356 |
2021-02-26 | $22.46 | $22.46 | $22.40 | $22.40 | $22.07 | 1,059 |
2021-02-25 | $23.19 | $23.19 | $22.48 | $22.59 | $22.25 | 787 |
2021-02-24 | $23.03 | $23.03 | $23.03 | $23.03 | $22.69 | 130 |
2021-02-23 | $22.44 | $22.68 | $22.42 | $22.68 | $22.34 | 911 |
2021-02-22 | $22.59 | $22.60 | $22.59 | $22.60 | $22.26 | 128 |
2021-02-19 | $22.44 | $22.58 | $22.44 | $22.58 | $22.25 | 625 |
2021-02-18 | $22.33 | $22.45 | $22.33 | $22.45 | $22.11 | 266 |
2021-02-17 | $22.60 | $22.63 | $22.60 | $22.63 | $22.29 | 344 |
2021-02-16 | $22.57 | $22.65 | $22.57 | $22.65 | $22.31 | 279 |
2021-02-12 | $22.48 | $22.58 | $22.46 | $22.58 | $22.24 | 1,413 |
2021-02-11 | $22.44 | $22.44 | $22.42 | $22.44 | $22.11 | 292 |
2021-02-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.07 | 12 |
2021-02-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.06 | 2 |
2021-02-08 | $22.32 | $22.32 | $22.32 | $22.32 | $21.99 | 14 |
2021-02-05 | $22.02 | $22.02 | $22.02 | $22.02 | $21.69 | 3 |
2021-02-04 | $21.76 | $21.85 | $21.76 | $21.85 | $21.52 | 2,685 |
2021-02-03 | $21.54 | $21.64 | $21.53 | $21.64 | $21.31 | 13,111 |
2021-02-02 | $21.53 | $21.53 | $21.53 | $21.53 | $21.21 | 75 |
2021-02-01 | $21.27 | $21.27 | $21.27 | $21.27 | $20.95 | 2 |
2021-01-29 | $21.14 | $21.14 | $21.14 | $21.14 | $20.82 | 16 |
2021-01-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.18 | 6 |
2021-01-27 | $21.50 | $21.61 | $21.36 | $21.36 | $21.04 | 14,186 |
2021-01-26 | $21.69 | $21.77 | $21.69 | $21.77 | $21.44 | 2,210 |
2021-01-25 | $21.57 | $21.74 | $21.54 | $21.74 | $21.41 | 1,588 |
2021-01-22 | $21.81 | $21.81 | $21.81 | $21.81 | $21.49 | 120 |
2021-01-21 | $21.87 | $21.90 | $21.87 | $21.90 | $21.58 | 869 |
2021-01-20 | $21.95 | $22.01 | $21.95 | $22.01 | $21.68 | 254 |
2021-01-19 | $21.74 | $21.79 | $21.74 | $21.79 | $21.47 | 2,490 |
2021-01-15 | $21.61 | $21.76 | $21.61 | $21.65 | $21.33 | 2,433 |
2021-01-14 | $21.85 | $22.06 | $21.85 | $21.96 | $21.63 | 3,301 |
2021-01-13 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 23 |
2021-01-12 | $21.64 | $21.83 | $21.62 | $21.83 | $21.50 | 4,545 |
2021-01-11 | $21.56 | $21.63 | $21.56 | $21.63 | $21.30 | 2,900 |
2021-01-08 | $21.52 | $21.61 | $21.52 | $21.61 | $21.28 | 214 |
2021-01-07 | $21.62 | $21.62 | $21.51 | $21.58 | $21.26 | 1,634 |
2021-01-06 | $21.43 | $21.43 | $21.36 | $21.36 | $21.05 | 141 |
2021-01-05 | $20.65 | $20.88 | $20.65 | $20.88 | $20.57 | 504 |
2021-01-04 | $20.82 | $20.84 | $20.56 | $20.64 | $20.33 | 4,522 |
2020-12-31 | $20.74 | $20.93 | $20.74 | $20.93 | $20.62 | 447 |
2020-12-30 | $20.78 | $20.78 | $20.78 | $20.78 | $20.47 | 17,289 |
2020-12-29 | $20.67 | $20.71 | $20.64 | $20.67 | $20.36 | 17,289 |
2020-12-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.45 | 2,408 |
2020-12-24 | $20.55 | $20.64 | $20.54 | $20.64 | $20.33 | 3,712 |
2020-12-23 | $20.71 | $20.77 | $20.69 | $20.77 | $20.36 | 4,359 |
2020-12-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.17 | 317 |
2020-12-21 | $20.69 | $20.69 | $20.68 | $20.68 | $20.27 | 317 |
2020-12-18 | $20.77 | $20.87 | $20.76 | $20.87 | $20.46 | 352 |
2020-12-17 | $20.94 | $20.94 | $20.87 | $20.92 | $20.51 | 3,310 |
2020-12-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.45 | 3,907 |
2020-12-15 | $20.67 | $20.88 | $20.66 | $20.83 | $20.42 | 3,907 |
2020-12-14 | $20.99 | $20.99 | $20.65 | $20.65 | $20.24 | 392 |
2020-12-11 | $20.74 | $20.81 | $20.67 | $20.81 | $20.39 | 3,269 |
2020-12-10 | $20.84 | $20.93 | $20.84 | $20.93 | $20.52 | 713 |
2020-12-09 | $21.00 | $21.00 | $20.81 | $20.94 | $20.53 | 965 |
2020-12-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.51 | 1,259 |
2020-12-07 | $20.68 | $20.87 | $20.68 | $20.84 | $20.43 | 1,259 |
2020-12-04 | $20.58 | $20.88 | $20.58 | $20.88 | $20.47 | 2,929 |
2020-12-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.19 | 23 |
2020-12-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.11 | 6,654 |
2020-12-01 | $20.44 | $20.44 | $20.37 | $20.42 | $20.01 | 6,654 |
2020-11-30 | $20.25 | $20.25 | $20.16 | $20.16 | $19.76 | 1,897 |
2020-11-27 | $20.49 | $20.56 | $20.44 | $20.44 | $20.03 | 9,996 |
2020-11-25 | $20.45 | $20.45 | $20.45 | $20.45 | $20.05 | 82 |
2020-11-24 | $20.55 | $20.67 | $20.54 | $20.61 | $20.20 | 1,322 |
2020-11-23 | $20.12 | $20.12 | $20.12 | $20.12 | $19.73 | 76 |
2020-11-20 | $19.76 | $19.76 | $19.76 | $19.76 | $19.37 | 1 |
2020-11-19 | $19.64 | $19.85 | $19.64 | $19.85 | $19.46 | 904 |
2020-11-18 | $19.91 | $20.14 | $19.78 | $19.78 | $19.39 | 3,502 |
2020-11-17 | $19.98 | $20.05 | $19.90 | $19.98 | $19.58 | 3,016 |
2020-11-16 | $19.88 | $19.97 | $19.88 | $19.97 | $19.57 | 402 |
2020-11-13 | $19.51 | $19.61 | $19.51 | $19.61 | $19.22 | 452 |
2020-11-12 | $19.18 | $19.18 | $19.03 | $19.10 | $18.72 | 1,840 |
2020-11-11 | $19.36 | $19.44 | $19.36 | $19.44 | $19.05 | 1,122 |
2020-11-10 | $19.26 | $19.51 | $19.26 | $19.51 | $19.12 | 1,038 |
2020-11-09 | $19.54 | $19.56 | $19.32 | $19.32 | $18.94 | 1,698 |
2020-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.13 | 622 |
2020-11-05 | $18.67 | $18.67 | $18.57 | $18.57 | $18.20 | 622 |
2020-11-04 | $18.21 | $18.21 | $18.21 | $18.21 | $17.85 | 337 |
2020-11-03 | $18.18 | $18.18 | $18.17 | $18.17 | $17.81 | 337 |
2020-11-02 | $17.61 | $17.76 | $17.60 | $17.76 | $17.40 | 2,467 |
2020-10-30 | $17.24 | $17.37 | $17.22 | $17.37 | $17.02 | 10,300 |
2020-10-29 | $17.49 | $17.49 | $17.49 | $17.49 | $17.14 | 1,196 |
2020-10-28 | $17.36 | $17.40 | $17.30 | $17.30 | $16.96 | 1,196 |
2020-10-27 | $17.96 | $18.02 | $17.90 | $17.90 | $17.55 | 11,122 |
2020-10-26 | $18.04 | $18.06 | $18.04 | $18.06 | $17.71 | 296 |
2020-10-23 | $18.47 | $18.52 | $18.44 | $18.52 | $18.15 | 367 |
2020-10-22 | $18.47 | $18.47 | $18.47 | $18.47 | $18.11 | 72 |
2020-10-21 | $18.22 | $18.33 | $18.22 | $18.25 | $17.88 | 5,286 |
2020-10-20 | $18.44 | $18.44 | $18.33 | $18.33 | $17.97 | 206 |
2020-10-19 | $18.19 | $18.19 | $18.19 | $18.19 | $17.83 | 189 |
2020-10-16 | $18.54 | $18.54 | $18.48 | $18.48 | $18.11 | 593 |
2020-10-15 | $18.41 | $18.41 | $18.41 | $18.41 | $18.05 | 579 |
2020-10-14 | $18.37 | $18.40 | $18.37 | $18.40 | $18.03 | 579 |
2020-10-13 | $18.42 | $18.44 | $18.41 | $18.44 | $18.08 | 507 |
2020-10-12 | $18.41 | $18.60 | $18.41 | $18.59 | $18.22 | 2,303 |
2020-10-09 | $18.44 | $18.44 | $18.44 | $18.44 | $18.07 | 1 |
2020-10-08 | $18.35 | $18.42 | $18.35 | $18.42 | $18.06 | 11,305 |
2020-10-07 | $18.13 | $18.18 | $18.13 | $18.18 | $17.82 | 165 |
2020-10-06 | $18.09 | $18.09 | $17.84 | $17.84 | $17.49 | 209 |
2020-10-05 | $17.72 | $18.02 | $17.72 | $18.02 | $17.66 | 703 |
2020-10-02 | $17.74 | $17.74 | $17.74 | $17.74 | $17.39 | 1 |
2020-10-01 | $17.70 | $17.71 | $17.66 | $17.66 | $17.31 | 6,586 |
2020-09-30 | $17.67 | $17.68 | $17.67 | $17.67 | $17.32 | 1,459 |
2020-09-29 | $17.55 | $17.55 | $17.54 | $17.54 | $17.19 | 1,175 |
2020-09-28 | $17.64 | $17.69 | $17.64 | $17.64 | $17.29 | 14,543 |
2020-09-25 | $17.21 | $17.34 | $17.21 | $17.34 | $16.99 | 440 |
2020-09-24 | $17.01 | $17.26 | $16.99 | $17.16 | $16.82 | 4,714 |
2020-09-23 | $17.53 | $17.53 | $17.21 | $17.21 | $16.81 | 4,469 |
2020-09-22 | $17.45 | $17.57 | $17.45 | $17.57 | $17.17 | 122 |
2020-09-21 | $17.35 | $17.44 | $16.70 | $17.44 | $17.04 | 8,540 |
2020-09-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.51 | 30 |
2020-09-17 | $18.11 | $18.12 | $17.99 | $18.11 | $17.69 | 2,389 |
2020-09-16 | $18.22 | $18.28 | $18.18 | $18.18 | $17.76 | 2,989 |
2020-09-15 | $18.10 | $18.10 | $18.07 | $18.07 | $17.65 | 901 |
2020-09-14 | $17.80 | $18.09 | $17.79 | $18.09 | $17.67 | 5,550 |
2020-09-11 | $17.70 | $17.79 | $17.70 | $17.79 | $17.38 | 458 |
2020-09-10 | $17.98 | $17.98 | $17.70 | $17.70 | $17.29 | 1,499 |
2020-09-09 | $17.98 | $18.00 | $17.98 | $18.00 | $17.58 | 889 |
2020-09-08 | $17.78 | $17.80 | $17.76 | $17.78 | $17.37 | 3,596 |
2020-09-04 | $18.14 | $18.14 | $18.14 | $18.14 | $17.72 | 53 |
2020-09-03 | $18.61 | $18.62 | $18.16 | $18.16 | $17.74 | 9,732 |
2020-09-02 | $18.49 | $18.66 | $18.47 | $18.66 | $18.23 | 1,354 |
2020-09-01 | $18.22 | $18.27 | $18.20 | $18.27 | $17.84 | 4,175 |
2020-08-31 | $18.29 | $18.32 | $18.25 | $18.30 | $17.88 | 10,812 |
2020-08-28 | $18.33 | $18.40 | $18.33 | $18.40 | $17.98 | 250 |
2020-08-27 | $18.30 | $18.33 | $18.23 | $18.27 | $17.85 | 13,966 |
2020-08-26 | $18.07 | $18.17 | $18.05 | $18.17 | $17.75 | 3,460 |
2020-08-25 | $18.10 | $18.14 | $18.06 | $18.14 | $17.72 | 7,574 |
2020-08-24 | $18.14 | $18.14 | $18.14 | $18.14 | $17.72 | 91 |
2020-08-21 | $17.80 | $17.85 | $17.79 | $17.85 | $17.43 | 7,801 |
2020-08-20 | $17.90 | $17.90 | $17.86 | $17.89 | $17.48 | 2,639 |
2020-08-19 | $18.08 | $18.08 | $17.97 | $17.97 | $17.56 | 4,166 |
2020-08-18 | $18.04 | $18.11 | $17.99 | $17.99 | $17.58 | 7,607 |
2020-08-17 | $18.09 | $18.12 | $18.09 | $18.12 | $17.70 | 648 |
2020-08-14 | $18.10 | $18.16 | $18.10 | $18.14 | $17.72 | 2,881 |
2020-08-13 | $18.10 | $18.13 | $18.08 | $18.12 | $17.70 | 6,696 |
2020-08-12 | $18.19 | $18.19 | $18.06 | $18.17 | $17.75 | 1,780 |
2020-08-11 | $18.16 | $18.22 | $18.10 | $18.10 | $17.68 | 6,931 |
2020-08-10 | $17.98 | $18.10 | $17.96 | $18.10 | $17.68 | 3,885 |
2020-08-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.57 | 10 |
2020-08-06 | $17.83 | $17.90 | $17.78 | $17.90 | $17.48 | 1,064 |
2020-08-05 | $17.83 | $17.90 | $17.83 | $17.89 | $17.47 | 1,953 |
2020-08-04 | $17.75 | $17.80 | $17.75 | $17.80 | $17.39 | 2,047 |
2020-08-03 | $17.69 | $17.78 | $17.68 | $17.76 | $17.35 | 2,428 |
2020-07-31 | $17.64 | $17.68 | $17.56 | $17.68 | $17.27 | 4,748 |
2020-07-30 | $17.67 | $17.72 | $17.67 | $17.72 | $17.31 | 2,261 |
2020-07-29 | $17.74 | $17.80 | $17.74 | $17.80 | $17.39 | 196 |
2020-07-28 | $17.67 | $17.72 | $17.59 | $17.69 | $17.28 | 3,278 |
2020-07-27 | $17.67 | $17.76 | $17.67 | $17.76 | $17.35 | 4,095 |
2020-07-24 | $17.67 | $17.69 | $17.61 | $17.68 | $17.27 | 4,604 |
2020-07-23 | $17.76 | $17.82 | $17.64 | $17.73 | $17.32 | 10,194 |
2020-07-22 | $17.72 | $17.81 | $17.70 | $17.81 | $17.39 | 5,632 |
2020-07-21 | $17.75 | $17.76 | $17.74 | $17.74 | $17.33 | 4,757 |
2020-07-20 | $17.63 | $17.70 | $17.63 | $17.67 | $17.26 | 453 |
2020-07-17 | $17.62 | $17.70 | $17.62 | $17.67 | $17.26 | 3,917 |
2020-07-16 | $17.66 | $17.68 | $17.62 | $17.68 | $17.27 | 4,508 |
2020-07-15 | $17.53 | $17.69 | $17.53 | $17.65 | $17.24 | 8,900 |
2020-07-14 | $17.42 | $17.53 | $17.38 | $17.53 | $17.13 | 5,812 |
2020-07-13 | $17.48 | $17.57 | $17.40 | $17.40 | $17.00 | 6,730 |
2020-07-10 | $17.41 | $17.41 | $17.41 | $17.41 | $17.00 | 10 |
2020-07-09 | $17.16 | $17.26 | $17.16 | $17.26 | $16.86 | 782 |
2020-07-08 | $17.40 | $17.40 | $17.40 | $17.40 | $16.99 | 36 |
2020-07-07 | $17.44 | $17.48 | $17.37 | $17.37 | $16.97 | 8,357 |
2020-07-06 | $17.48 | $17.52 | $17.47 | $17.52 | $17.12 | 2,940 |
2020-07-02 | $17.40 | $17.40 | $17.40 | $17.40 | $16.99 | 3 |
2020-07-01 | $17.33 | $17.35 | $17.32 | $17.35 | $16.95 | 1,805 |
2020-06-30 | $17.28 | $17.37 | $17.26 | $17.37 | $16.97 | 1,001 |
2020-06-29 | $17.10 | $17.20 | $17.10 | $17.20 | $16.80 | 4,611 |
2020-06-26 | $17.04 | $17.05 | $17.01 | $17.05 | $16.65 | 835 |
2020-06-25 | $17.17 | $17.26 | $17.11 | $17.26 | $16.86 | 4,356 |
2020-06-24 | $17.29 | $17.33 | $17.20 | $17.24 | $16.79 | 3,744 |
2020-06-23 | $17.60 | $17.60 | $17.53 | $17.53 | $17.08 | 4,812 |
2020-06-22 | $17.53 | $17.53 | $17.48 | $17.48 | $17.02 | 510 |
2020-06-19 | $17.58 | $17.60 | $17.52 | $17.52 | $17.06 | 2,764 |
2020-06-18 | $17.57 | $17.66 | $17.51 | $17.57 | $17.12 | 20,925 |
2020-06-17 | $17.59 | $17.68 | $17.56 | $17.56 | $17.10 | 1,827 |
2020-06-16 | $17.62 | $17.62 | $17.57 | $17.61 | $17.16 | 1,001 |
2020-06-15 | $17.19 | $17.44 | $17.18 | $17.44 | $16.99 | 3,336 |
2020-06-12 | $17.42 | $17.44 | $17.20 | $17.36 | $16.91 | 6,528 |
2020-06-11 | $17.41 | $17.41 | $17.22 | $17.22 | $16.78 | 9,007 |
2020-06-10 | $17.92 | $17.95 | $17.88 | $17.94 | $17.47 | 6,302 |
2020-06-09 | $18.08 | $18.13 | $18.08 | $18.13 | $17.66 | 261 |
2020-06-08 | $18.23 | $18.30 | $18.23 | $18.30 | $17.83 | 1,030 |
2020-06-05 | $18.12 | $18.13 | $18.03 | $18.09 | $17.62 | 3,955 |
2020-06-04 | $17.73 | $17.73 | $17.73 | $17.73 | $17.28 | 71 |
2020-06-03 | $17.69 | $17.71 | $17.68 | $17.71 | $17.25 | 3,476 |
2020-06-02 | $17.41 | $17.47 | $17.41 | $17.47 | $17.02 | 1,634 |
2020-06-01 | $17.31 | $17.38 | $17.25 | $17.36 | $16.91 | 19,965 |
2020-05-29 | $17.22 | $17.29 | $17.22 | $17.29 | $16.84 | 4,432 |
2020-05-28 | $17.37 | $17.37 | $17.29 | $17.29 | $16.84 | 571 |
2020-05-27 | $17.45 | $17.45 | $17.18 | $17.36 | $16.91 | 7,290 |
2020-05-26 | $17.14 | $17.19 | $17.12 | $17.18 | $16.74 | 4,363 |
2020-05-22 | $16.86 | $16.95 | $16.86 | $16.92 | $16.48 | 4,874 |
2020-05-21 | $16.86 | $16.91 | $16.84 | $16.89 | $16.45 | 6,550 |
2020-05-20 | $16.94 | $16.98 | $16.92 | $16.97 | $16.53 | 7,951 |
2020-05-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.41 | 329 |
2020-05-18 | $16.87 | $16.96 | $16.87 | $16.96 | $16.52 | 413 |
2020-05-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.07 | 0 |
2020-05-14 | $16.37 | $16.48 | $16.33 | $16.48 | $16.05 | 5,066 |
2020-05-13 | $16.46 | $16.48 | $16.31 | $16.35 | $15.93 | 2,747 |
2020-05-12 | $16.75 | $16.75 | $16.63 | $16.63 | $16.20 | 4,366 |
2020-05-11 | $16.82 | $16.83 | $16.79 | $16.83 | $16.39 | 1,911 |
2020-05-08 | $16.77 | $16.89 | $16.75 | $16.89 | $16.45 | 4,209 |
2020-05-07 | $16.72 | $16.72 | $16.59 | $16.64 | $16.21 | 4,402 |
2020-05-06 | $16.54 | $16.54 | $16.52 | $16.52 | $16.09 | 950 |
2020-05-05 | $16.68 | $16.68 | $16.61 | $16.61 | $16.18 | 5,518 |
2020-05-04 | $16.52 | $16.55 | $16.52 | $16.55 | $16.12 | 1,697 |
2020-05-01 | $16.53 | $16.54 | $16.52 | $16.54 | $16.11 | 1,206 |
2020-04-30 | $16.90 | $16.90 | $16.87 | $16.87 | $16.43 | 1,861 |
2020-04-29 | $17.00 | $17.09 | $16.99 | $17.09 | $16.65 | 2,930 |
2020-04-28 | $16.82 | $16.86 | $16.80 | $16.80 | $16.37 | 20,640 |
2020-04-27 | $16.58 | $16.73 | $16.56 | $16.73 | $16.29 | 3,218 |
2020-04-24 | $16.49 | $16.50 | $16.44 | $16.50 | $16.07 | 1,452 |
2020-04-23 | $16.36 | $16.44 | $16.31 | $16.38 | $15.96 | 4,239 |
2020-04-22 | $16.37 | $16.37 | $16.37 | $16.37 | $15.95 | 415 |
2020-04-21 | $16.15 | $16.20 | $16.15 | $16.19 | $15.77 | 3,046 |
2020-04-20 | $16.49 | $16.51 | $16.42 | $16.44 | $16.02 | 3,256 |
2020-04-17 | $16.46 | $16.63 | $16.46 | $16.63 | $16.20 | 741 |
2020-04-16 | $16.25 | $16.32 | $16.25 | $16.32 | $15.89 | 407 |
2020-04-15 | $16.28 | $16.42 | $16.24 | $16.34 | $15.92 | 3,921 |
2020-04-14 | $16.57 | $16.68 | $16.52 | $16.68 | $16.25 | 2,049 |
2020-04-13 | $16.37 | $16.50 | $16.33 | $16.49 | $16.07 | 4,440 |
2020-04-09 | $16.63 | $16.70 | $16.55 | $16.66 | $16.23 | 4,019 |
2020-04-08 | $16.17 | $16.45 | $16.17 | $16.45 | $16.03 | 6,430 |
2020-04-07 | $16.34 | $16.35 | $16.15 | $16.15 | $15.73 | 2,477 |
2020-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.10 | 1 |
2020-04-03 | $15.53 | $15.53 | $15.38 | $15.50 | $15.10 | 2,014 |
2020-04-02 | $15.58 | $15.58 | $15.58 | $15.58 | $15.18 | 1,132 |
2020-04-01 | $15.51 | $15.58 | $15.34 | $15.34 | $14.95 | 9,823 |
2020-03-31 | $16.50 | $16.50 | $16.02 | $16.02 | $15.61 | 885 |
2020-03-30 | $16.15 | $16.36 | $16.04 | $16.36 | $15.93 | 7,689 |
2020-03-27 | $16.03 | $16.08 | $15.94 | $15.99 | $15.58 | 73,734 |
2020-03-26 | $15.82 | $16.56 | $15.43 | $16.56 | $16.14 | 49,296 |
2020-03-25 | $15.47 | $16.12 | $15.25 | $15.61 | $15.14 | 15,893 |
2020-03-24 | $15.10 | $15.40 | $14.93 | $15.40 | $14.94 | 5,700 |
2020-03-23 | $14.01 | $14.23 | $13.74 | $14.18 | $13.75 | 6,275 |
2020-03-20 | $15.34 | $15.38 | $14.51 | $14.51 | $14.08 | 13,901 |
2020-03-19 | $15.16 | $15.36 | $15.05 | $15.20 | $14.75 | 2,219 |
2020-03-18 | $14.57 | $15.07 | $14.55 | $15.07 | $14.62 | 2,198 |
2020-03-17 | $15.11 | $15.95 | $15.11 | $15.93 | $15.45 | 5,016 |
2020-03-16 | $15.22 | $15.22 | $15.22 | $15.22 | $14.77 | 84 |
2020-03-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.44 | 1 |
2020-03-12 | $15.91 | $15.99 | $15.81 | $15.81 | $15.34 | 2,041 |
2020-03-11 | $17.70 | $17.70 | $17.42 | $17.49 | $16.96 | 1,883 |
2020-03-10 | $17.76 | $18.40 | $17.76 | $18.40 | $17.85 | 2,044 |
2020-03-09 | $17.92 | $18.15 | $17.74 | $17.75 | $17.22 | 3,812 |
2020-03-06 | $19.29 | $19.29 | $19.29 | $19.29 | $18.71 | 21 |
2020-03-05 | $19.42 | $19.58 | $19.41 | $19.58 | $18.99 | 2,600 |
2020-03-04 | $19.92 | $20.30 | $19.92 | $20.30 | $19.69 | 21,927 |
2020-03-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.01 | 61 |
2020-03-02 | $19.40 | $20.10 | $19.40 | $20.10 | $19.50 | 1,752 |
2020-02-28 | $18.99 | $19.37 | $18.99 | $19.29 | $18.71 | 2,320 |
2020-02-27 | $20.23 | $20.23 | $19.73 | $19.73 | $19.13 | 301 |
2020-02-26 | $20.68 | $20.91 | $20.46 | $20.51 | $19.89 | 2,744 |
2020-02-25 | $21.41 | $21.41 | $20.67 | $20.67 | $20.05 | 1,531 |
2020-02-24 | $21.72 | $21.72 | $21.34 | $21.41 | $20.77 | 489 |
2020-02-21 | $22.06 | $22.10 | $22.04 | $22.10 | $21.43 | 9,185 |
2020-02-20 | $22.27 | $22.29 | $22.26 | $22.26 | $21.59 | 737 |
2020-02-19 | $22.25 | $22.32 | $22.22 | $22.29 | $21.61 | 4,701 |
2020-02-18 | $22.14 | $22.19 | $22.06 | $22.18 | $21.51 | 14,649 |
2020-02-14 | $22.30 | $22.30 | $22.17 | $22.25 | $21.58 | 1,747 |
2020-02-13 | $22.34 | $22.34 | $22.30 | $22.30 | $21.63 | 100 |
2020-02-12 | $22.43 | $22.43 | $22.40 | $22.40 | $21.72 | 260 |
2020-02-11 | $22.23 | $22.26 | $22.23 | $22.26 | $21.59 | 2,933 |
2020-02-10 | $22.07 | $22.10 | $22.06 | $22.10 | $21.44 | 1,105 |
2020-02-07 | $21.98 | $22.04 | $21.98 | $22.04 | $21.37 | 4,800 |
2020-02-06 | $22.21 | $22.23 | $22.20 | $22.23 | $21.56 | 1,007 |
2020-02-05 | $21.79 | $22.18 | $19.61 | $22.18 | $21.51 | 616 |
2020-02-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.15 | 586 |
2020-02-03 | $21.43 | $21.48 | $21.43 | $21.48 | $20.84 | 1,089 |
2020-01-31 | $21.46 | $21.46 | $21.35 | $21.35 | $20.71 | 333 |
2020-01-30 | $21.55 | $21.76 | $21.49 | $21.76 | $21.10 | 1,373 |
2020-01-29 | $21.82 | $21.83 | $21.75 | $21.75 | $21.09 | 1,044 |
2020-01-28 | $21.77 | $21.85 | $21.76 | $21.82 | $21.16 | 1,426 |
2020-01-27 | $21.73 | $21.73 | $21.61 | $21.63 | $20.98 | 2,160 |
2020-01-24 | $22.04 | $22.04 | $21.98 | $21.99 | $21.32 | 989 |
2020-01-23 | $22.15 | $22.21 | $22.15 | $22.21 | $21.54 | 1,760 |
2020-01-22 | $22.18 | $22.32 | $22.18 | $22.18 | $21.51 | 2,744 |
2020-01-21 | $22.24 | $22.27 | $22.17 | $22.21 | $21.54 | 2,886 |
2020-01-17 | $22.21 | $22.30 | $22.21 | $22.30 | $21.62 | 707 |
2020-01-16 | $22.21 | $22.27 | $22.19 | $22.27 | $21.60 | 1,450 |
2020-01-15 | $22.07 | $22.08 | $22.06 | $22.08 | $21.41 | 4,607 |
2020-01-14 | $22.00 | $22.07 | $21.98 | $22.05 | $21.39 | 4,418 |
2020-01-13 | $21.87 | $22.00 | $21.85 | $22.00 | $21.33 | 5,609 |
2020-01-10 | $21.88 | $21.92 | $21.87 | $21.87 | $21.21 | 458 |
2020-01-09 | $21.97 | $21.97 | $21.90 | $21.97 | $21.30 | 2,162 |
2020-01-08 | $21.72 | $21.91 | $21.72 | $21.87 | $21.21 | 4,251 |
2020-01-07 | $21.75 | $21.79 | $21.75 | $21.79 | $21.13 | 1,306 |
2020-01-06 | $21.76 | $21.82 | $21.76 | $21.82 | $21.16 | 205 |
2020-01-03 | $21.72 | $21.86 | $21.72 | $21.79 | $21.13 | 4,897 |
2020-01-02 | $21.82 | $21.90 | $21.79 | $21.90 | $21.24 | 3,570 |
2019-12-31 | $21.81 | $21.86 | $21.81 | $21.85 | $21.19 | 4,357 |
2019-12-30 | $21.78 | $21.89 | $21.74 | $21.76 | $21.11 | 6,725 |
2019-12-27 | $21.83 | $21.87 | $21.81 | $21.81 | $21.15 | 3,006 |
2019-12-26 | $21.85 | $21.86 | $21.85 | $21.86 | $21.20 | 549 |
2019-12-24 | $21.81 | $21.82 | $21.81 | $21.82 | $21.16 | 805 |
2019-12-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.19 | 8 |
2019-12-20 | $21.82 | $21.82 | $21.81 | $21.82 | $21.16 | 500 |
2019-12-19 | $21.65 | $21.72 | $21.65 | $21.72 | $21.06 | 1,526 |
2019-12-18 | $21.62 | $21.68 | $21.62 | $21.68 | $21.03 | 3,255 |
2019-12-17 | $21.64 | $21.67 | $21.59 | $21.67 | $21.02 | 5,855 |
2019-12-16 | $21.63 | $21.64 | $21.58 | $21.62 | $20.96 | 1,650 |
2019-12-13 | $21.47 | $21.49 | $21.47 | $21.49 | $20.84 | 3,843 |
2019-12-12 | $21.66 | $21.75 | $21.60 | $21.75 | $20.96 | 4,334 |
2019-12-11 | $21.36 | $21.43 | $21.36 | $21.39 | $20.61 | 940 |
2019-12-10 | $21.44 | $21.44 | $21.41 | $21.41 | $20.63 | 1,848 |
2019-12-09 | $21.48 | $21.49 | $21.48 | $21.49 | $20.71 | 1,032 |
2019-12-06 | $21.44 | $21.50 | $21.44 | $21.48 | $20.69 | 8,776 |
2019-12-05 | $21.18 | $21.27 | $21.17 | $21.27 | $20.50 | 2,140 |
2019-12-04 | $21.17 | $21.33 | $21.17 | $21.27 | $20.50 | 2,124 |
2019-12-03 | $21.00 | $21.08 | $20.99 | $21.08 | $20.31 | 917 |
2019-12-02 | $21.46 | $21.46 | $21.31 | $21.31 | $20.54 | 1,879 |
2019-11-29 | $21.57 | $21.57 | $21.48 | $21.50 | $20.71 | 5,090 |
2019-11-27 | $21.50 | $21.60 | $21.50 | $21.56 | $20.77 | 1,566 |
2019-11-26 | $21.47 | $21.47 | $21.40 | $21.46 | $20.68 | 3,573 |
2019-11-25 | $21.41 | $21.46 | $21.40 | $21.46 | $20.68 | 6,537 |
2019-11-22 | $21.24 | $21.27 | $21.24 | $21.27 | $20.49 | 1,364 |
2019-11-21 | $21.12 | $21.22 | $21.12 | $21.15 | $20.38 | 989 |
2019-11-20 | $21.17 | $21.24 | $21.10 | $21.17 | $20.40 | 679 |
2019-11-19 | $21.32 | $21.32 | $21.23 | $21.31 | $20.53 | 11,139 |
2019-11-18 | $21.35 | $21.38 | $21.34 | $21.38 | $20.60 | 5,648 |
2019-11-15 | $21.38 | $21.46 | $21.38 | $21.42 | $20.64 | 3,152 |
2019-11-14 | $21.26 | $21.33 | $21.21 | $21.30 | $20.52 | 2,680 |
2019-11-13 | $21.27 | $21.27 | $21.27 | $21.27 | $20.49 | 0 |
2019-11-12 | $21.38 | $21.43 | $21.26 | $21.33 | $20.55 | 7,332 |
2019-11-11 | $21.28 | $21.34 | $21.28 | $21.34 | $20.56 | 1,400 |
2019-11-08 | $21.26 | $21.35 | $21.26 | $21.35 | $20.57 | 4,326 |
2019-11-07 | $21.36 | $21.37 | $21.30 | $21.30 | $20.53 | 6,511 |
2019-11-06 | $21.25 | $21.26 | $21.18 | $21.22 | $20.44 | 2,730 |
2019-11-05 | $21.25 | $21.28 | $21.25 | $21.26 | $20.49 | 1,960 |
2019-11-04 | $21.17 | $21.22 | $21.17 | $21.22 | $20.45 | 2,889 |
2019-11-01 | $20.92 | $21.01 | $20.92 | $21.01 | $20.25 | 1,221 |
2019-10-31 | $20.64 | $20.70 | $20.63 | $20.70 | $19.95 | 1,904 |
2019-10-30 | $20.76 | $20.80 | $20.69 | $20.80 | $20.04 | 3,000 |
2019-10-29 | $20.85 | $20.87 | $20.62 | $20.79 | $20.03 | 4,526 |
2019-10-28 | $20.79 | $20.80 | $20.75 | $20.76 | $20.01 | 1,730 |
2019-10-25 | $20.67 | $20.75 | $20.66 | $20.71 | $19.96 | 1,332 |
2019-10-24 | $20.48 | $20.57 | $20.47 | $20.57 | $19.82 | 543 |
2019-10-23 | $20.51 | $20.58 | $20.51 | $20.58 | $19.83 | 2,300 |
2019-10-22 | $20.45 | $20.59 | $20.45 | $20.56 | $19.81 | 453 |
2019-10-21 | $20.41 | $20.47 | $20.40 | $20.44 | $19.70 | 2,874 |
2019-10-18 | $20.26 | $20.31 | $20.26 | $20.31 | $19.57 | 112 |
2019-10-17 | $20.31 | $20.31 | $20.26 | $20.26 | $19.52 | 400 |
2019-10-16 | $20.26 | $20.30 | $20.26 | $20.27 | $19.53 | 2,017 |
2019-10-15 | $20.14 | $20.31 | $20.14 | $20.31 | $19.57 | 974 |
2019-10-14 | $20.06 | $20.16 | $20.05 | $20.10 | $19.37 | 1,444 |
2019-10-11 | $20.16 | $20.34 | $20.15 | $20.17 | $19.44 | 13,213 |
2019-10-10 | $19.81 | $19.84 | $19.81 | $19.83 | $19.11 | 1,900 |
2019-10-09 | $19.62 | $19.74 | $19.62 | $19.70 | $18.98 | 6,100 |
2019-10-08 | $19.63 | $19.63 | $19.56 | $19.56 | $18.85 | 200 |
2019-10-07 | $19.93 | $20.00 | $19.92 | $19.94 | $19.22 | 2,035 |
2019-10-04 | $19.87 | $20.00 | $19.87 | $20.00 | $19.27 | 902 |
2019-10-03 | $19.70 | $19.74 | $19.68 | $19.74 | $19.02 | 1,908 |
2019-10-02 | $19.77 | $19.77 | $19.58 | $19.64 | $18.92 | 8,535 |
2019-10-01 | $20.06 | $20.07 | $20.01 | $20.02 | $19.29 | 1,047 |
2019-09-30 | $20.43 | $20.43 | $20.36 | $20.36 | $19.62 | 1,042 |
2019-09-27 | $20.27 | $20.36 | $20.17 | $20.25 | $19.52 | 2,472 |
2019-09-26 | $20.25 | $20.29 | $20.23 | $20.29 | $19.55 | 200 |
2019-09-25 | $20.28 | $20.33 | $20.26 | $20.33 | $19.59 | 4,299 |
2019-09-24 | $20.27 | $20.40 | $20.24 | $20.32 | $19.46 | 2,984 |
2019-09-23 | $20.51 | $20.52 | $20.51 | $20.51 | $19.65 | 200 |
2019-09-20 | $20.63 | $20.63 | $20.49 | $20.51 | $19.64 | 2,634 |
2019-09-19 | $20.62 | $20.65 | $20.53 | $20.53 | $19.66 | 3,400 |
2019-09-18 | $20.52 | $20.60 | $20.49 | $20.60 | $19.73 | 2,585 |
2019-09-17 | $20.25 | $20.61 | $20.25 | $20.61 | $19.74 | 1,444 |
2019-09-16 | $20.64 | $20.70 | $20.64 | $20.70 | $19.83 | 454 |
2019-09-13 | $20.75 | $20.78 | $20.71 | $20.72 | $19.84 | 5,300 |
2019-09-12 | $20.68 | $20.80 | $20.65 | $20.71 | $19.84 | 2,231 |
2019-09-11 | $20.53 | $20.68 | $20.53 | $20.68 | $19.81 | 5,615 |
2019-09-10 | $20.38 | $20.47 | $20.38 | $20.47 | $19.61 | 2,300 |
2019-09-09 | $20.27 | $20.32 | $20.23 | $20.32 | $19.47 | 2,428 |
2019-09-06 | $20.14 | $20.14 | $20.11 | $20.13 | $19.28 | 2,600 |
2019-09-05 | $20.11 | $20.11 | $20.11 | $20.11 | $19.26 | 0 |
2019-09-04 | $19.65 | $19.79 | $19.64 | $19.79 | $18.96 | 5,240 |
2019-09-03 | $19.43 | $19.54 | $19.43 | $19.54 | $18.71 | 10,296 |
2019-08-30 | $19.70 | $19.74 | $19.59 | $19.67 | $18.84 | 74,728 |
2019-08-29 | $19.57 | $19.65 | $19.57 | $19.65 | $18.82 | 2,251 |
2019-08-28 | $19.19 | $19.39 | $19.19 | $19.39 | $18.57 | 52,958 |
2019-08-27 | $19.40 | $19.40 | $19.20 | $19.23 | $18.42 | 6,719 |
2019-08-26 | $19.25 | $19.39 | $19.25 | $19.32 | $18.51 | 4,668 |
2019-08-23 | $19.56 | $19.64 | $19.11 | $19.11 | $18.30 | 3,784 |
2019-08-22 | $19.75 | $19.77 | $19.68 | $19.77 | $18.93 | 1,477 |
2019-08-21 | $19.69 | $19.72 | $19.67 | $19.71 | $18.88 | 3,369 |
2019-08-20 | $19.58 | $19.62 | $19.50 | $19.51 | $18.68 | 6,740 |
2019-08-19 | $19.75 | $19.77 | $19.68 | $19.73 | $18.90 | 5,382 |
2019-08-16 | $19.42 | $19.54 | $19.42 | $19.54 | $18.71 | 401 |
2019-08-15 | $19.26 | $19.27 | $19.12 | $19.24 | $18.43 | 411 |
2019-08-14 | $19.43 | $19.52 | $19.26 | $19.26 | $18.45 | 2,383 |
2019-08-13 | $19.86 | $19.88 | $19.76 | $19.80 | $18.96 | 10,577 |
2019-08-12 | $19.68 | $19.68 | $19.57 | $19.58 | $18.75 | 2,667 |
2019-08-09 | $19.87 | $19.88 | $19.82 | $19.88 | $19.04 | 1,368 |
2019-08-08 | $20.00 | $20.03 | $19.96 | $20.03 | $19.19 | 2,300 |
2019-08-07 | $19.45 | $19.74 | $19.45 | $19.74 | $18.91 | 9,708 |
2019-08-06 | $19.54 | $19.72 | $19.53 | $19.72 | $18.89 | 1,215 |
2019-08-05 | $19.49 | $19.55 | $19.42 | $19.55 | $18.73 | 3,576 |
2019-08-02 | $19.99 | $20.13 | $19.98 | $20.09 | $19.24 | 15,120 |
2019-08-01 | $20.59 | $20.59 | $20.18 | $20.18 | $19.33 | 5,788 |
2019-07-31 | $20.64 | $20.68 | $20.51 | $20.51 | $19.65 | 38,295 |
2019-07-30 | $20.64 | $20.68 | $20.57 | $20.67 | $19.80 | 9,367 |
2019-07-29 | $20.71 | $20.71 | $20.70 | $20.70 | $19.82 | 469 |
2019-07-26 | $20.70 | $20.76 | $20.70 | $20.76 | $19.88 | 5,674 |
2019-07-25 | $20.67 | $20.67 | $20.63 | $20.63 | $19.76 | 513 |
2019-07-24 | $20.66 | $20.78 | $20.65 | $20.75 | $19.88 | 5,319 |
2019-07-23 | $20.52 | $20.63 | $20.52 | $20.63 | $19.76 | 600 |
2019-07-22 | $20.54 | $20.54 | $20.42 | $20.43 | $19.56 | 4,089 |
2019-07-19 | $20.58 | $20.58 | $20.46 | $20.46 | $19.60 | 4,932 |
2019-07-18 | $20.43 | $20.54 | $20.43 | $20.54 | $19.67 | 595 |
2019-07-17 | $20.55 | $20.55 | $20.46 | $20.46 | $19.60 | 707 |
2019-07-16 | $20.61 | $20.68 | $20.61 | $20.62 | $19.75 | 4,770 |
2019-07-15 | $20.62 | $20.65 | $20.62 | $20.65 | $19.77 | 3,795 |
2019-07-12 | $20.59 | $20.67 | $20.59 | $20.67 | $19.79 | 2,510 |
2019-07-11 | $20.51 | $20.51 | $20.45 | $20.51 | $19.65 | 2,025 |
2019-07-10 | $20.57 | $20.57 | $20.51 | $20.51 | $19.65 | 553 |
2019-07-09 | $20.45 | $20.51 | $20.44 | $20.51 | $19.65 | 4,576 |
2019-07-08 | $20.52 | $20.60 | $20.47 | $20.51 | $19.64 | 4,742 |
2019-07-05 | $20.55 | $20.63 | $20.53 | $20.61 | $19.74 | 2,143 |
2019-07-03 | $20.62 | $20.68 | $20.62 | $20.68 | $19.80 | 150 |
2019-07-02 | $20.40 | $20.45 | $20.40 | $20.45 | $19.59 | 6,838 |
2019-07-01 | $20.46 | $20.48 | $20.46 | $20.48 | $19.62 | 302 |
2019-06-28 | $20.25 | $20.33 | $20.25 | $20.33 | $19.47 | 4,271 |
2019-06-27 | $20.16 | $20.21 | $20.16 | $20.21 | $19.36 | 2,865 |
2019-06-26 | $20.14 | $20.18 | $20.09 | $20.10 | $19.25 | 8,840 |
2019-06-25 | $20.21 | $20.21 | $20.08 | $20.09 | $19.24 | 10,359 |
2019-06-24 | $20.26 | $20.26 | $20.19 | $20.22 | $19.37 | 16,186 |
2019-06-21 | $20.27 | $20.34 | $20.27 | $20.34 | $19.49 | 10,040 |
2019-06-20 | $20.30 | $20.37 | $20.22 | $20.37 | $19.51 | 1,430 |
2019-06-19 | $20.07 | $20.16 | $20.07 | $20.16 | $19.31 | 1,950 |
2019-06-18 | $20.10 | $20.15 | $20.10 | $20.11 | $19.26 | 20,433 |
2019-06-17 | $19.92 | $19.97 | $19.92 | $19.95 | $19.11 | 2,660 |
2019-06-14 | $19.94 | $19.96 | $19.88 | $19.96 | $19.12 | 4,030 |
2019-06-13 | $20.06 | $20.07 | $20.00 | $20.07 | $19.12 | 3,978 |
2019-06-12 | $19.95 | $19.96 | $19.95 | $19.95 | $19.00 | 1,223 |
2019-06-11 | $20.00 | $20.07 | $19.96 | $19.99 | $19.04 | 1,065 |
2019-06-10 | $20.10 | $20.10 | $19.97 | $19.97 | $19.02 | 6,209 |
2019-06-07 | $19.91 | $19.99 | $19.87 | $19.92 | $18.98 | 10,699 |
2019-06-06 | $19.70 | $19.82 | $19.66 | $19.82 | $18.88 | 8,042 |
2019-06-05 | $19.58 | $19.71 | $19.58 | $19.71 | $18.77 | 11,258 |
2019-06-04 | $19.49 | $19.61 | $19.44 | $19.61 | $18.68 | 12,670 |
2019-06-03 | $19.12 | $19.18 | $19.07 | $19.17 | $18.26 | 2,529 |
2019-05-31 | $19.07 | $19.15 | $19.03 | $19.03 | $18.13 | 10,484 |
2019-05-30 | $19.27 | $19.36 | $19.24 | $19.32 | $18.40 | 2,408 |
2019-05-29 | $19.28 | $19.39 | $19.22 | $19.33 | $18.41 | 4,150 |
2019-05-28 | $19.73 | $19.73 | $19.45 | $19.46 | $18.53 | 3,814 |
2019-05-24 | $19.88 | $19.88 | $19.66 | $19.71 | $18.77 | 21,169 |
2019-05-23 | $19.65 | $19.69 | $19.65 | $19.69 | $18.75 | 335 |
2019-05-22 | $19.94 | $19.97 | $19.92 | $19.97 | $19.02 | 5,797 |
2019-05-21 | $19.97 | $20.05 | $19.97 | $20.05 | $19.10 | 780 |
2019-05-20 | $19.92 | $19.94 | $19.85 | $19.86 | $18.92 | 780 |
2019-05-17 | $20.01 | $20.10 | $19.99 | $19.99 | $19.04 | 948 |
2019-05-16 | $20.15 | $20.15 | $20.11 | $20.11 | $19.16 | 3,551 |
2019-05-15 | $20.03 | $20.03 | $20.03 | $20.03 | $19.08 | 80 |
2019-05-14 | $19.95 | $20.05 | $19.93 | $19.96 | $19.01 | 3,728 |
2019-05-13 | $19.76 | $19.84 | $19.72 | $19.77 | $18.83 | 4,275 |
2019-05-10 | $20.00 | $20.19 | $19.90 | $20.19 | $19.23 | 3,431 |
2019-05-09 | $19.96 | $20.14 | $19.90 | $20.14 | $19.18 | 23,560 |
2019-05-08 | $20.16 | $20.28 | $20.16 | $20.18 | $19.22 | 1,554 |
2019-05-07 | $20.28 | $20.33 | $20.24 | $20.24 | $19.27 | 3,242 |
2019-05-06 | $20.51 | $20.59 | $20.48 | $20.57 | $19.59 | 3,123 |
2019-05-03 | $20.63 | $20.71 | $20.61 | $20.69 | $19.71 | 5,150 |
2019-05-02 | $20.49 | $20.50 | $20.47 | $20.50 | $19.52 | 1,933 |
2019-05-01 | $20.64 | $20.79 | $20.58 | $20.58 | $19.60 | 3,541 |
2019-04-30 | $20.58 | $20.70 | $20.58 | $20.70 | $19.72 | 4,423 |
2019-04-29 | $20.69 | $20.72 | $20.69 | $20.70 | $19.72 | 6,596 |
2019-04-26 | $20.60 | $20.62 | $20.60 | $20.62 | $19.64 | 337 |
2019-04-25 | $20.50 | $20.60 | $20.46 | $20.54 | $19.56 | 5,452 |
2019-04-24 | $20.69 | $20.73 | $20.65 | $20.69 | $19.71 | 1,492 |
2019-04-23 | $20.64 | $20.71 | $20.64 | $20.71 | $19.72 | 2,500 |
2019-04-22 | $20.53 | $20.53 | $20.52 | $20.53 | $19.55 | 2,139 |
2019-04-18 | $20.51 | $20.64 | $20.51 | $20.62 | $19.64 | 1,654 |
2019-04-17 | $20.64 | $20.64 | $20.57 | $20.58 | $19.60 | 8,307 |
2019-04-16 | $20.63 | $20.64 | $20.57 | $20.64 | $19.66 | 9,820 |
2019-04-15 | $20.58 | $20.60 | $20.58 | $20.60 | $19.62 | 7,900 |
2019-04-12 | $20.64 | $20.65 | $20.59 | $20.65 | $19.67 | 9,651 |
2019-04-11 | $20.43 | $20.50 | $20.43 | $20.50 | $19.52 | 8,106 |
2019-04-10 | $20.38 | $20.47 | $20.38 | $20.47 | $19.50 | 3,254 |
2019-04-09 | $20.40 | $20.46 | $20.38 | $20.38 | $19.41 | 4,759 |
2019-04-08 | $20.52 | $20.60 | $20.51 | $20.59 | $19.61 | 6,513 |
2019-04-05 | $20.51 | $20.63 | $20.51 | $20.59 | $19.61 | 13,168 |
2019-04-04 | $20.39 | $20.47 | $20.36 | $20.44 | $19.47 | 39,553 |
2019-04-03 | $20.36 | $20.37 | $20.33 | $20.37 | $19.40 | 5,150 |
2019-04-02 | $20.34 | $20.37 | $20.32 | $20.37 | $19.40 | 20,422 |
2019-04-01 | $20.39 | $20.42 | $20.34 | $20.38 | $19.41 | 2,607 |
2019-03-29 | $20.22 | $20.28 | $20.19 | $20.25 | $19.29 | 4,565 |
2019-03-28 | $20.14 | $20.22 | $20.11 | $20.19 | $19.23 | 9,965 |
2019-03-27 | $20.19 | $20.19 | $20.16 | $20.16 | $19.20 | 5,519 |
2019-03-26 | $20.14 | $20.31 | $20.13 | $20.18 | $19.22 | 8,589 |
2019-03-25 | $20.10 | $20.12 | $20.05 | $20.06 | $19.11 | 1,082 |
2019-03-22 | $20.13 | $20.13 | $20.08 | $20.10 | $19.14 | 9,090 |
2019-03-21 | $20.24 | $20.30 | $20.24 | $20.30 | $19.34 | 8,624 |
2019-03-20 | $20.28 | $20.29 | $20.25 | $20.27 | $19.24 | 4,660 |
2019-03-19 | $20.36 | $20.43 | $20.31 | $20.31 | $19.28 | 16,296 |
2019-03-18 | $20.38 | $20.38 | $20.30 | $20.33 | $19.30 | 4,229 |
2019-03-15 | $20.25 | $20.30 | $20.25 | $20.29 | $19.26 | 4,851 |
2019-03-14 | $20.17 | $20.30 | $20.17 | $20.25 | $19.22 | 6,227 |
2019-03-13 | $20.27 | $20.30 | $20.23 | $20.27 | $19.24 | 19,266 |
2019-03-12 | $20.19 | $20.19 | $20.16 | $20.16 | $19.14 | 1,088 |
2019-03-11 | $20.12 | $20.17 | $20.12 | $20.17 | $19.15 | 6,806 |
2019-03-08 | $19.96 | $20.05 | $19.94 | $20.01 | $18.99 | 24,459 |
2019-03-07 | $20.06 | $20.13 | $20.05 | $20.06 | $19.04 | 7,433 |
2019-03-06 | $20.25 | $20.25 | $20.12 | $20.15 | $19.13 | 5,757 |
2019-03-05 | $20.22 | $20.28 | $20.22 | $20.26 | $19.23 | 2,500 |
2019-03-04 | $20.36 | $20.36 | $20.14 | $20.26 | $19.23 | 4,410 |
2019-03-01 | $20.28 | $20.30 | $20.28 | $20.28 | $19.25 | 4,310 |
2019-02-28 | $20.17 | $20.28 | $20.17 | $20.20 | $19.17 | 10,162 |
2019-02-27 | $20.18 | $20.25 | $20.18 | $20.25 | $19.22 | 5,334 |
2019-02-26 | $20.23 | $20.26 | $20.23 | $20.25 | $19.23 | 7,295 |
2019-02-25 | $20.29 | $20.33 | $20.26 | $20.27 | $19.24 | 16,455 |
2019-02-22 | $20.20 | $20.24 | $20.20 | $20.24 | $19.21 | 6,683 |
2019-02-21 | $20.19 | $20.27 | $20.19 | $20.23 | $19.20 | 4,612 |
2019-02-20 | $20.21 | $20.29 | $20.21 | $20.27 | $19.24 | 5,825 |
2019-02-19 | $20.10 | $20.28 | $20.10 | $20.26 | $19.23 | 4,119 |
2019-02-15 | $20.23 | $20.34 | $20.22 | $20.22 | $19.19 | 750 |
2019-02-14 | $20.11 | $20.15 | $20.11 | $20.14 | $19.11 | 3,761 |
2019-02-13 | $20.04 | $20.19 | $20.04 | $20.14 | $19.12 | 6,594 |
2019-02-12 | $19.94 | $20.13 | $19.94 | $20.10 | $19.08 | 17,647 |
2019-02-11 | $19.93 | $19.99 | $19.93 | $19.96 | $18.95 | 3,145 |
2019-02-08 | $19.83 | $19.94 | $19.83 | $19.94 | $18.92 | 5,480 |
2019-02-07 | $19.90 | $19.94 | $19.90 | $19.94 | $18.93 | 2,704 |
2019-02-06 | $20.05 | $20.09 | $20.01 | $20.05 | $19.03 | 7,656 |
2019-02-05 | $20.00 | $20.07 | $20.00 | $20.04 | $19.02 | 4,233 |
2019-02-04 | $20.10 | $20.10 | $19.98 | $19.98 | $18.97 | 503 |
2019-02-01 | $19.90 | $20.03 | $19.90 | $19.99 | $18.97 | 4,470 |
2019-01-31 | $19.94 | $20.02 | $19.94 | $19.98 | $18.97 | 7,318 |
2019-01-30 | $19.90 | $19.98 | $19.90 | $19.96 | $18.95 | 5,119 |
2019-01-29 | $19.89 | $19.94 | $19.89 | $19.94 | $18.92 | 577 |
2019-01-28 | $19.80 | $19.97 | $19.80 | $19.89 | $18.88 | 954 |
2019-01-25 | $19.90 | $19.97 | $19.90 | $19.94 | $18.92 | 3,204 |
2019-01-24 | $19.87 | $19.92 | $19.87 | $19.92 | $18.90 | 365 |
2019-01-23 | $19.92 | $19.93 | $19.92 | $19.93 | $18.92 | 947 |
2019-01-22 | $19.88 | $19.90 | $19.88 | $19.90 | $18.89 | 389 |
2019-01-18 | $19.95 | $19.96 | $19.93 | $19.93 | $18.91 | 5,125 |
2019-01-17 | $19.91 | $19.94 | $19.90 | $19.90 | $18.89 | 1,389 |
2019-01-16 | $19.85 | $19.92 | $19.85 | $19.88 | $18.87 | 2,180 |
2019-01-15 | $19.84 | $19.91 | $19.84 | $19.84 | $18.84 | 2,752 |
2019-01-14 | $19.90 | $19.90 | $19.81 | $19.86 | $18.85 | 789 |
2019-01-11 | $19.86 | $19.86 | $19.86 | $19.86 | $18.85 | 67 |
2019-01-10 | $19.89 | $19.89 | $19.80 | $19.84 | $18.83 | 2,977 |
2019-01-09 | $19.85 | $19.85 | $19.80 | $19.83 | $18.82 | 3,000 |
2019-01-08 | $19.82 | $19.86 | $19.77 | $19.82 | $18.81 | 1,902 |
2019-01-07 | $19.77 | $19.83 | $19.64 | $19.64 | $18.64 | 4,410 |
2019-01-04 | $19.79 | $19.79 | $19.78 | $19.78 | $18.78 | 130 |
2019-01-03 | $19.79 | $19.81 | $19.73 | $19.73 | $18.73 | 1,651 |
2019-01-02 | $19.83 | $20.04 | $19.83 | $20.04 | $19.02 | 4,004 |
2018-12-31 | $19.94 | $19.97 | $19.90 | $19.93 | $18.92 | 7,296 |
2018-12-28 | $19.89 | $20.11 | $19.80 | $19.85 | $18.85 | 17,830 |
2018-12-27 | $19.41 | $19.84 | $19.20 | $19.84 | $18.83 | 6,575 |
2018-12-26 | $18.95 | $19.73 | $18.87 | $19.73 | $18.73 | 13,619 |
2018-12-24 | $19.13 | $19.15 | $18.96 | $18.96 | $18.00 | 400 |
2018-12-21 | $19.81 | $19.91 | $19.40 | $19.42 | $18.43 | 3,405 |
2018-12-20 | $20.02 | $20.13 | $19.79 | $19.79 | $18.78 | 12,122 |
2018-12-19 | $20.56 | $20.62 | $20.21 | $20.21 | $19.18 | 1,532 |
2018-12-18 | $20.72 | $20.72 | $20.48 | $20.53 | $19.49 | 1,749 |
2018-12-17 | $21.06 | $21.20 | $20.67 | $20.71 | $19.48 | 2,758 |
2018-12-14 | $21.36 | $21.36 | $21.20 | $21.20 | $19.93 | 1,614 |
2018-12-13 | $21.62 | $21.62 | $21.45 | $21.55 | $20.26 | 2,095 |
2018-12-12 | $21.82 | $21.82 | $21.61 | $21.61 | $20.32 | 3,771 |
2018-12-11 | $21.43 | $21.57 | $21.43 | $21.51 | $20.22 | 1,774 |
2018-12-10 | $21.59 | $21.59 | $21.52 | $21.52 | $20.23 | 936 |
2018-12-07 | $21.77 | $21.77 | $21.55 | $21.56 | $20.27 | 6,179 |
2018-12-06 | $21.77 | $21.77 | $21.59 | $21.70 | $20.40 | 1,765 |
2018-12-04 | $22.19 | $22.19 | $22.19 | $22.19 | $20.86 | 4,007 |
2018-12-03 | $22.79 | $22.79 | $22.61 | $22.65 | $21.30 | 2,494 |
2018-11-30 | $22.26 | $22.49 | $22.26 | $22.49 | $21.15 | 5,877 |
2018-11-29 | $22.22 | $22.45 | $22.22 | $22.36 | $21.02 | 17,680 |
2018-11-28 | $22.07 | $22.33 | $22.07 | $22.33 | $20.99 | 5,192 |
2018-11-27 | $21.89 | $21.99 | $21.82 | $21.99 | $20.68 | 16,561 |
2018-11-26 | $21.97 | $21.97 | $21.84 | $21.95 | $20.64 | 1,974 |
2018-11-23 | $21.66 | $21.73 | $21.66 | $21.73 | $20.43 | 700 |
2018-11-21 | $21.82 | $21.94 | $21.82 | $21.89 | $20.58 | 2,923 |
2018-11-20 | $21.76 | $21.76 | $21.76 | $21.76 | $20.46 | 100 |
2018-11-19 | $22.26 | $22.26 | $22.08 | $22.08 | $20.76 | 2,326 |
2018-11-16 | $22.20 | $22.32 | $22.20 | $22.32 | $20.99 | 865 |
2018-11-15 | $22.00 | $22.27 | $22.00 | $22.27 | $20.94 | 14,900 |
2018-11-14 | $22.24 | $22.24 | $22.07 | $22.07 | $20.75 | 3,003 |
2018-11-13 | $22.36 | $22.36 | $22.22 | $22.28 | $20.95 | 12,953 |
2018-11-12 | $22.49 | $22.49 | $22.38 | $22.38 | $21.04 | 1,770 |
2018-11-09 | $22.59 | $22.64 | $22.56 | $22.59 | $21.24 | 826 |
2018-11-08 | $22.75 | $22.84 | $22.72 | $22.75 | $21.39 | 6,865 |
2018-11-07 | $22.72 | $22.80 | $22.58 | $22.80 | $21.44 | 3,076 |
2018-11-06 | $22.36 | $22.47 | $22.36 | $22.44 | $21.10 | 4,102 |
2018-11-05 | $22.20 | $22.28 | $22.20 | $22.24 | $20.91 | 1,312 |
2018-11-02 | $22.03 | $22.09 | $21.99 | $22.09 | $20.77 | 4,161 |
2018-11-01 | $22.17 | $22.17 | $22.17 | $22.17 | $20.85 | 100 |
2018-10-31 | $22.07 | $22.07 | $21.89 | $22.04 | $20.72 | 4,846 |
2018-10-30 | $21.64 | $21.64 | $21.56 | $21.57 | $20.28 | 1,700 |
2018-10-29 | $21.70 | $21.70 | $21.35 | $21.35 | $20.07 | 1,269 |
2018-10-26 | $21.49 | $21.60 | $21.26 | $21.44 | $20.16 | 2,341 |
2018-10-25 | $21.73 | $21.82 | $21.70 | $21.82 | $20.52 | 3,188 |
2018-10-24 | $22.06 | $22.06 | $21.90 | $21.90 | $20.59 | 1,875 |
2018-10-23 | $21.91 | $22.08 | $21.75 | $22.08 | $20.76 | 1,079 |
2018-10-22 | $22.51 | $22.51 | $22.18 | $22.24 | $20.91 | 10,794 |
2018-10-19 | $22.50 | $22.54 | $22.36 | $22.39 | $21.05 | 3,008 |
2018-10-18 | $22.53 | $22.64 | $22.36 | $22.36 | $21.02 | 7,109 |
2018-10-17 | $22.62 | $22.71 | $22.62 | $22.63 | $21.28 | 2,230 |
2018-10-16 | $22.45 | $22.65 | $22.45 | $22.65 | $21.30 | 5,135 |
2018-10-15 | $22.29 | $22.45 | $22.29 | $22.36 | $21.02 | 9,523 |
2018-10-12 | $22.45 | $22.45 | $22.05 | $22.20 | $20.87 | 6,659 |
2018-10-11 | $22.14 | $22.14 | $22.14 | $22.14 | $20.82 | 220 |
2018-10-10 | $22.98 | $22.98 | $22.66 | $22.66 | $21.31 | 5,000 |
2018-10-09 | $23.31 | $23.31 | $23.25 | $23.25 | $21.86 | 1,622 |
2018-10-08 | $23.27 | $23.38 | $23.27 | $23.38 | $21.98 | 1,580 |
2018-10-05 | $23.43 | $23.43 | $23.16 | $23.16 | $21.78 | 2,493 |
2018-10-04 | $23.46 | $23.46 | $23.35 | $23.35 | $21.95 | 1,466 |
2018-10-03 | $23.59 | $23.59 | $23.47 | $23.47 | $22.07 | 428 |
2018-10-02 | $23.59 | $23.59 | $23.49 | $23.53 | $22.12 | 4,293 |
2018-10-01 | $23.58 | $23.60 | $23.54 | $23.55 | $22.14 | 7,245 |
2018-09-28 | $23.47 | $23.49 | $23.44 | $23.46 | $22.06 | 13,405 |
2018-09-27 | $23.43 | $23.52 | $23.40 | $23.42 | $22.02 | 26,568 |
2018-09-26 | $23.55 | $23.55 | $23.51 | $23.51 | $22.11 | 9,581 |
2018-09-25 | $23.57 | $23.58 | $23.41 | $23.41 | $22.01 | 3,795 |
2018-09-24 | $23.79 | $23.79 | $23.48 | $23.56 | $22.15 | 13,068 |
2018-09-21 | $23.76 | $23.78 | $23.74 | $23.74 | $22.32 | 9,781 |
2018-09-20 | $23.68 | $23.74 | $23.58 | $23.74 | $22.32 | 11,870 |
2018-09-19 | $23.54 | $23.54 | $23.52 | $23.52 | $22.11 | 5,882 |
2018-09-18 | $23.35 | $23.51 | $23.35 | $23.48 | $22.08 | 7,280 |
2018-09-17 | $23.33 | $23.37 | $23.33 | $23.37 | $21.97 | 1,854 |
2018-09-14 | $23.31 | $23.37 | $23.31 | $23.37 | $21.97 | 5,859 |
2018-09-13 | $23.44 | $23.45 | $23.38 | $23.38 | $21.91 | 4,229 |
2018-09-12 | $23.17 | $23.33 | $23.17 | $23.26 | $21.80 | 18,201 |
2018-09-11 | $23.21 | $23.21 | $23.21 | $23.21 | $21.74 | 96 |
2018-09-10 | $23.26 | $23.26 | $23.21 | $23.21 | $21.74 | 1,325 |
2018-09-07 | $23.16 | $23.17 | $23.16 | $23.17 | $21.71 | 677 |
2018-09-06 | $23.28 | $23.28 | $23.28 | $23.28 | $21.81 | 980 |
2018-09-05 | $23.24 | $23.32 | $23.24 | $23.32 | $21.85 | 1,390 |
2018-09-04 | $23.32 | $23.32 | $23.22 | $23.29 | $21.82 | 12,092 |
2018-08-31 | $23.34 | $23.34 | $23.24 | $23.30 | $21.83 | 6,090 |
2018-08-30 | $23.40 | $23.40 | $23.38 | $23.38 | $21.91 | 475 |
2018-08-29 | $23.46 | $23.49 | $23.44 | $23.49 | $22.01 | 27,148 |
2018-08-28 | $23.36 | $23.36 | $23.32 | $23.36 | $21.89 | 2,011 |
2018-08-27 | $23.15 | $23.15 | $23.15 | $23.15 | $21.69 | 0 |
2018-08-24 | $23.22 | $23.22 | $23.15 | $23.15 | $21.69 | 1,292 |
2018-08-23 | $23.18 | $23.18 | $23.18 | $23.18 | $21.72 | 398 |
2018-08-22 | $23.15 | $23.22 | $23.15 | $23.22 | $21.76 | 2,040 |
2018-08-21 | $23.15 | $23.25 | $23.15 | $23.19 | $21.73 | 9,634 |
2018-08-20 | $23.07 | $23.17 | $23.07 | $23.17 | $21.71 | 1,085 |
2018-08-17 | $22.97 | $23.11 | $22.96 | $23.11 | $21.65 | 2,903 |
2018-08-16 | $22.90 | $22.98 | $22.90 | $22.94 | $21.50 | 4,304 |
2018-08-15 | $22.68 | $22.68 | $22.56 | $22.61 | $21.19 | 8,430 |
2018-08-14 | $22.82 | $22.82 | $22.82 | $22.82 | $21.38 | 1,197 |
2018-08-13 | $22.74 | $22.74 | $22.74 | $22.74 | $21.31 | 802 |
2018-08-10 | $22.98 | $22.98 | $22.83 | $22.84 | $21.40 | 1,960 |
2018-08-09 | $23.08 | $23.12 | $23.04 | $23.04 | $21.59 | 11,500 |
2018-08-08 | $23.07 | $23.07 | $23.07 | $23.07 | $21.62 | 1,074 |
2018-08-07 | $23.11 | $23.11 | $23.10 | $23.10 | $21.65 | 2,830 |
2018-08-06 | $23.06 | $23.13 | $23.06 | $23.13 | $21.67 | 2,889 |
2018-08-03 | $22.99 | $22.99 | $22.99 | $22.99 | $21.54 | 632 |
2018-08-02 | $22.76 | $22.77 | $22.75 | $22.77 | $21.34 | 1,110 |
2018-08-01 | $22.88 | $22.92 | $22.77 | $22.77 | $21.34 | 20,054 |
2018-07-31 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 63 |
2018-07-30 | $22.78 | $22.81 | $22.75 | $22.80 | $21.36 | 12,800 |
2018-07-27 | $22.79 | $22.79 | $22.71 | $22.71 | $21.28 | 760 |
2018-07-26 | $22.88 | $22.88 | $22.88 | $22.88 | $21.44 | 247 |
2018-07-25 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 70 |
2018-07-24 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 300 |
2018-07-23 | $22.52 | $22.59 | $22.52 | $22.59 | $21.17 | 840 |
2018-07-20 | $22.57 | $22.57 | $22.56 | $22.56 | $21.14 | 2,000 |
2018-07-19 | $22.71 | $22.71 | $22.71 | $22.71 | $21.28 | 660 |
2018-07-18 | $22.64 | $22.65 | $22.64 | $22.65 | $21.22 | 815 |
2018-07-17 | $22.65 | $22.68 | $22.65 | $22.68 | $21.25 | 2,195 |
2018-07-16 | $22.62 | $22.63 | $22.62 | $22.62 | $21.20 | 2,268 |
2018-07-13 | $22.70 | $22.70 | $22.70 | $22.70 | $21.27 | 735 |
2018-07-12 | $22.61 | $22.66 | $22.58 | $22.58 | $21.16 | 7,408 |
2018-07-11 | $22.55 | $22.56 | $22.53 | $22.53 | $21.11 | 475 |
2018-07-10 | $22.65 | $22.71 | $22.65 | $22.70 | $21.27 | 1,906 |
2018-07-09 | $22.60 | $22.61 | $22.54 | $22.54 | $21.12 | 1,007 |
2018-07-06 | $22.47 | $22.47 | $22.47 | $22.47 | $21.05 | 291 |
2018-07-05 | $22.20 | $22.20 | $22.20 | $22.20 | $20.80 | 6 |
2018-07-03 | $22.20 | $22.20 | $22.20 | $22.20 | $20.80 | 260 |
2018-07-02 | $22.01 | $22.06 | $21.94 | $21.96 | $20.57 | 3,329 |
2018-06-29 | $22.21 | $22.28 | $22.21 | $22.28 | $20.88 | 2,800 |
2018-06-28 | $22.04 | $22.11 | $21.99 | $22.10 | $20.71 | 3,044 |
2018-06-27 | $22.30 | $22.30 | $22.10 | $22.11 | $20.72 | 2,899 |
2018-06-26 | $22.16 | $22.21 | $22.16 | $22.21 | $20.81 | 1,404 |
2018-06-25 | $22.13 | $22.13 | $22.12 | $22.13 | $20.74 | 506 |
2018-06-22 | $22.37 | $22.41 | $22.36 | $22.41 | $21.00 | 9,086 |
2018-06-21 | $22.30 | $22.30 | $22.24 | $22.24 | $20.84 | 513 |
2018-06-20 | $22.41 | $22.49 | $22.36 | $22.45 | $20.96 | 4,983 |
2018-06-19 | $22.39 | $22.39 | $22.39 | $22.39 | $20.91 | 117 |
2018-06-18 | $22.44 | $22.46 | $22.41 | $22.41 | $20.93 | 1,608 |
2018-06-15 | $22.42 | $22.43 | $22.42 | $22.43 | $20.94 | 1,100 |
2018-06-14 | $22.55 | $22.56 | $22.55 | $22.56 | $21.06 | 1,484 |
2018-06-13 | $22.58 | $22.58 | $22.49 | $22.49 | $21.00 | 600 |
2018-06-12 | $22.59 | $22.59 | $22.59 | $22.59 | $21.09 | 1,824 |
2018-06-11 | $22.60 | $22.60 | $22.60 | $22.60 | $21.10 | 2,500 |
2018-06-08 | $22.47 | $22.53 | $22.41 | $22.53 | $21.03 | 1,792 |
2018-06-07 | $22.33 | $22.46 | $22.33 | $22.46 | $20.97 | 4,936 |
2018-06-06 | $22.27 | $22.27 | $22.27 | $22.27 | $20.79 | 178 |
2018-06-05 | $22.23 | $22.23 | $22.23 | $22.23 | $20.76 | 0 |
2018-06-04 | $22.21 | $22.23 | $22.19 | $22.23 | $20.76 | 1,850 |
2018-06-01 | $22.13 | $22.16 | $22.09 | $22.09 | $20.63 | 2,618 |
2018-05-31 | $22.02 | $22.04 | $21.96 | $21.97 | $20.51 | 9,298 |
2018-05-30 | $22.21 | $22.21 | $22.12 | $22.14 | $20.68 | 3,474 |
2018-05-29 | $21.91 | $21.96 | $21.78 | $21.80 | $20.35 | 4,313 |
2018-05-25 | $22.13 | $22.13 | $22.05 | $22.08 | $20.62 | 3,974 |
2018-05-24 | $22.04 | $22.09 | $22.04 | $22.07 | $20.60 | 4,350 |
2018-05-23 | $22.00 | $22.16 | $22.00 | $22.16 | $20.69 | 15,215 |
2018-05-22 | $22.19 | $22.26 | $22.19 | $22.26 | $20.78 | 1,350 |
2018-05-21 | $22.18 | $22.19 | $22.18 | $22.19 | $20.72 | 10,672 |
2018-05-18 | $22.06 | $22.07 | $22.04 | $22.04 | $20.58 | 5,458 |
2018-05-17 | $22.02 | $22.13 | $22.01 | $22.11 | $20.64 | 17,650 |
2018-05-16 | $22.00 | $22.07 | $22.00 | $22.07 | $20.60 | 558 |
2018-05-15 | $21.99 | $22.03 | $21.91 | $21.92 | $20.47 | 5,683 |
2018-05-14 | $22.12 | $22.12 | $22.12 | $22.12 | $20.65 | 374 |
2018-05-11 | $22.07 | $22.07 | $21.99 | $22.00 | $20.54 | 6,964 |
2018-05-10 | $21.90 | $22.07 | $21.90 | $22.01 | $20.55 | 2,030 |
2018-05-09 | $21.73 | $21.89 | $21.73 | $21.84 | $20.39 | 4,323 |
2018-05-08 | $21.71 | $21.71 | $21.61 | $21.61 | $20.18 | 9,773 |
2018-05-07 | $21.76 | $21.77 | $21.76 | $21.77 | $20.33 | 2,429 |
2018-05-04 | $21.72 | $21.74 | $21.72 | $21.74 | $20.30 | 2,774 |
2018-05-03 | $21.51 | $21.51 | $21.51 | $21.51 | $20.08 | 0 |
2018-05-02 | $21.63 | $21.64 | $21.51 | $21.51 | $20.08 | 1,513 |
2018-05-01 | $21.54 | $21.55 | $21.54 | $21.54 | $20.11 | 925 |
2018-04-30 | $21.79 | $21.79 | $21.68 | $21.68 | $20.24 | 2,760 |
2018-04-27 | $21.71 | $21.74 | $21.71 | $21.73 | $20.29 | 3,001 |
2018-04-26 | $21.68 | $21.74 | $21.65 | $21.74 | $20.30 | 2,604 |
2018-04-25 | $21.55 | $21.57 | $21.51 | $21.56 | $20.13 | 3,663 |
2018-04-24 | $21.53 | $21.57 | $21.53 | $21.57 | $20.14 | 300 |
2018-04-23 | $21.67 | $21.73 | $21.61 | $21.63 | $20.20 | 5,985 |
2018-04-20 | $21.74 | $21.75 | $21.59 | $21.60 | $20.17 | 8,617 |
2018-04-19 | $21.79 | $21.79 | $21.72 | $21.76 | $20.31 | 8,699 |
2018-04-18 | $21.83 | $21.84 | $21.82 | $21.83 | $20.38 | 4,916 |
2018-04-17 | $21.80 | $21.85 | $21.80 | $21.83 | $20.38 | 2,845 |
2018-04-16 | $21.71 | $21.75 | $21.71 | $21.75 | $20.30 | 11,526 |
2018-04-13 | $21.65 | $21.69 | $21.63 | $21.63 | $20.20 | 1,093 |
2018-04-12 | $21.63 | $21.64 | $21.63 | $21.64 | $20.21 | 2,300 |
2018-04-11 | $21.62 | $21.63 | $21.62 | $21.63 | $20.20 | 1,412 |
2018-04-10 | $21.57 | $21.65 | $21.53 | $21.63 | $20.19 | 3,732 |
2018-04-09 | $21.55 | $21.56 | $21.51 | $21.51 | $20.08 | 5,621 |
2018-04-06 | $21.49 | $21.52 | $21.28 | $21.28 | $19.87 | 6,678 |
2018-04-05 | $21.61 | $21.69 | $21.61 | $21.65 | $20.21 | 38,191 |
2018-04-04 | $21.31 | $21.47 | $21.31 | $21.46 | $20.04 | 7,883 |
2018-04-03 | $21.22 | $21.40 | $21.21 | $21.39 | $19.97 | 13,221 |
2018-04-02 | $21.04 | $21.04 | $21.04 | $21.04 | $19.65 | 126 |
2018-03-29 | $21.56 | $21.68 | $21.56 | $21.64 | $20.20 | 3,887 |
2018-03-28 | $21.39 | $21.45 | $21.33 | $21.37 | $19.95 | 18,799 |
2018-03-27 | $21.58 | $21.68 | $21.58 | $21.68 | $20.24 | 954 |
2018-03-26 | $21.45 | $21.45 | $21.45 | $21.45 | $20.02 | 0 |
2018-03-23 | $21.44 | $21.53 | $21.38 | $21.45 | $20.02 | 9,784 |
2018-03-22 | $21.79 | $21.81 | $21.50 | $21.50 | $20.07 | 2,230 |
2018-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.48 | 0 |
2018-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.48 | 0 |
2018-03-19 | $22.27 | $22.27 | $21.96 | $22.00 | $20.48 | 2,833 |
2018-03-16 | $22.30 | $22.30 | $22.25 | $22.25 | $20.71 | 584 |
2018-03-15 | $22.28 | $22.28 | $22.19 | $22.20 | $20.66 | 1,016 |
2018-03-14 | $22.44 | $22.44 | $22.44 | $22.44 | $20.88 | 980 |
2018-03-13 | $22.54 | $22.54 | $22.47 | $22.50 | $20.94 | 1,475 |
2018-03-12 | $22.62 | $22.65 | $22.62 | $22.65 | $21.08 | 1,104 |
2018-03-09 | $22.44 | $22.61 | $22.44 | $22.61 | $21.04 | 8,812 |
2018-03-08 | $22.24 | $22.28 | $22.22 | $22.26 | $20.72 | 2,000 |
2018-03-07 | $22.28 | $22.28 | $22.22 | $22.22 | $20.68 | 2,073 |
2018-03-06 | $22.21 | $22.30 | $22.21 | $22.30 | $20.76 | 2,674 |
2018-03-05 | $21.96 | $22.33 | $21.96 | $22.32 | $20.77 | 2,384 |
2018-03-02 | $21.91 | $21.91 | $21.91 | $21.91 | $20.39 | 0 |
2018-03-01 | $22.18 | $22.18 | $21.89 | $21.91 | $20.39 | 5,533 |
2018-02-28 | $22.54 | $22.54 | $22.40 | $22.40 | $20.85 | 3,420 |
2018-02-27 | $22.73 | $22.73 | $22.50 | $22.52 | $20.96 | 8,450 |
2018-02-26 | $22.54 | $22.68 | $22.54 | $22.66 | $21.09 | 3,847 |
2018-02-23 | $22.24 | $22.41 | $22.24 | $22.41 | $20.86 | 12,200 |
2018-02-22 | $22.28 | $22.35 | $22.09 | $22.09 | $20.56 | 7,426 |
2018-02-21 | $22.42 | $22.48 | $22.37 | $22.48 | $20.92 | 3,191 |
2018-02-20 | $22.43 | $22.43 | $22.25 | $22.25 | $20.71 | 2,245 |
2018-02-16 | $22.45 | $22.60 | $22.39 | $22.51 | $20.95 | 4,179 |
2018-02-15 | $22.25 | $22.35 | $22.23 | $22.35 | $20.80 | 8,285 |
2018-02-14 | $21.71 | $22.17 | $21.71 | $22.17 | $20.64 | 30,082 |
2018-02-13 | $21.82 | $21.89 | $21.75 | $21.89 | $20.37 | 6,197 |
2018-02-12 | $21.93 | $22.02 | $21.93 | $22.02 | $20.50 | 30,104 |
2018-02-09 | $21.53 | $21.53 | $21.35 | $21.35 | $19.87 | 1,438 |
2018-02-08 | $21.92 | $21.92 | $21.74 | $21.74 | $20.24 | 2,650 |
2018-02-07 | $22.30 | $22.34 | $22.16 | $22.32 | $20.77 | 13,469 |
2018-02-06 | $21.24 | $22.13 | $21.24 | $22.10 | $20.57 | 3,847 |
2018-02-05 | $22.70 | $22.70 | $21.89 | $22.15 | $20.61 | 12,244 |
2018-02-02 | $22.96 | $22.96 | $22.82 | $22.83 | $21.25 | 3,144 |
2018-02-01 | $23.14 | $23.25 | $23.10 | $23.10 | $21.50 | 14,665 |
2018-01-31 | $23.29 | $23.29 | $23.13 | $23.13 | $21.53 | 8,219 |
2018-01-30 | $23.23 | $23.31 | $23.20 | $23.23 | $21.62 | 36,575 |
2018-01-29 | $23.58 | $23.61 | $23.47 | $23.58 | $21.95 | 9,192 |
2018-01-26 | $23.64 | $23.64 | $23.47 | $23.64 | $22.00 | 10,500 |
2018-01-25 | $23.50 | $23.51 | $23.36 | $23.40 | $21.78 | 4,527 |
2018-01-24 | $23.47 | $23.47 | $23.34 | $23.43 | $21.81 | 3,783 |
2018-01-23 | $23.37 | $23.40 | $23.35 | $23.40 | $21.78 | 2,159 |
2018-01-22 | $23.26 | $23.30 | $23.24 | $23.28 | $21.67 | 5,758 |
2018-01-19 | $23.05 | $23.12 | $23.02 | $23.12 | $21.52 | 12,829 |
2018-01-18 | $23.24 | $23.24 | $23.02 | $23.05 | $21.45 | 6,722 |
2018-01-17 | $23.02 | $23.14 | $23.02 | $23.13 | $21.53 | 2,950 |
2018-01-16 | $23.11 | $23.12 | $22.95 | $22.97 | $21.38 | 8,911 |
2018-01-12 | $22.98 | $23.08 | $22.97 | $23.03 | $21.43 | 5,729 |
2018-01-11 | $22.83 | $22.93 | $22.83 | $22.92 | $21.33 | 3,466 |
2018-01-10 | $22.80 | $22.80 | $22.74 | $22.76 | $21.18 | 10,830 |
2018-01-09 | $22.84 | $22.90 | $22.82 | $22.82 | $21.24 | 4,316 |
2018-01-08 | $22.76 | $22.82 | $22.75 | $22.82 | $21.24 | 8,688 |
2018-01-05 | $22.71 | $22.73 | $22.64 | $22.73 | $21.16 | 19,887 |
2018-01-04 | $22.69 | $22.69 | $22.68 | $22.68 | $21.11 | 2,642 |
2018-01-03 | $22.57 | $22.58 | $22.55 | $22.57 | $21.01 | 7,149 |
2018-01-02 | $22.39 | $22.42 | $22.39 | $22.42 | $20.87 | 10,590 |
2017-12-29 | $22.37 | $22.37 | $22.36 | $22.36 | $20.81 | 918 |
2017-12-28 | $22.32 | $22.34 | $22.27 | $22.34 | $20.79 | 6,006 |
2017-12-27 | $22.34 | $22.35 | $22.30 | $22.30 | $20.76 | 3,670 |
2017-12-26 | $22.35 | $22.37 | $22.33 | $22.33 | $20.78 | 5,605 |
2017-12-22 | $22.29 | $22.31 | $22.29 | $22.29 | $20.75 | 1,300 |
2017-12-21 | $22.28 | $22.33 | $22.23 | $22.33 | $20.78 | 25,200 |
2017-12-20 | $22.25 | $22.29 | $22.25 | $22.28 | $20.66 | 3,099 |
2017-12-19 | $22.45 | $22.45 | $22.26 | $22.29 | $20.67 | 3,275 |
2017-12-18 | $22.41 | $22.41 | $22.36 | $22.36 | $20.73 | 2,666 |
2017-12-15 | $22.16 | $22.27 | $22.16 | $22.22 | $20.61 | 3,951 |
2017-12-14 | $22.22 | $22.22 | $22.10 | $22.10 | $20.49 | 6,151 |
2017-12-13 | $22.10 | $22.16 | $22.08 | $22.16 | $20.55 | 13,905 |
2017-12-12 | $22.16 | $22.17 | $22.10 | $22.13 | $20.52 | 3,136 |
2017-12-11 | $22.01 | $22.02 | $22.00 | $22.02 | $20.42 | 2,601 |
2017-12-08 | $21.98 | $21.98 | $21.88 | $21.98 | $20.38 | 3,119 |
2017-12-07 | $21.83 | $21.84 | $21.83 | $21.84 | $20.25 | 4,598 |
2017-12-06 | $21.77 | $21.83 | $21.76 | $21.80 | $20.21 | 6,295 |
2017-12-05 | $22.09 | $22.09 | $21.82 | $21.84 | $20.25 | 3,670 |
2017-12-04 | $22.16 | $22.16 | $22.03 | $22.03 | $20.43 | 9,034 |
2017-12-01 | $21.86 | $21.86 | $21.77 | $21.77 | $20.19 | 5,567 |
2017-11-30 | $21.88 | $21.94 | $21.85 | $21.85 | $20.26 | 22,662 |
2017-11-29 | $21.66 | $21.74 | $21.66 | $21.74 | $20.16 | 500 |
2017-11-28 | $21.42 | $21.58 | $21.36 | $21.50 | $19.94 | 11,788 |
2017-11-27 | $21.38 | $21.38 | $21.32 | $21.32 | $19.77 | 2,911 |
2017-11-24 | $21.41 | $21.41 | $21.39 | $21.39 | $19.84 | 8,719 |
2017-11-22 | $21.41 | $21.43 | $21.41 | $21.43 | $19.87 | 3,330 |
2017-11-21 | $21.40 | $21.40 | $21.35 | $21.35 | $19.79 | 1,718 |
2017-11-20 | $21.33 | $21.35 | $21.33 | $21.35 | $19.80 | 2,216 |
2017-11-17 | $21.33 | $21.37 | $21.31 | $21.36 | $19.81 | 3,663 |
2017-11-16 | $21.26 | $21.32 | $21.18 | $21.30 | $19.75 | 4,552 |
2017-11-15 | $21.03 | $21.16 | $21.03 | $21.14 | $19.60 | 2,891 |
2017-11-14 | $21.12 | $21.22 | $21.12 | $21.17 | $19.63 | 4,911 |
2017-11-13 | $21.25 | $21.27 | $21.22 | $21.26 | $19.72 | 3,697 |
2017-11-10 | $21.15 | $21.23 | $21.15 | $21.23 | $19.69 | 9,614 |
2017-11-09 | $21.24 | $21.26 | $21.19 | $21.26 | $19.71 | 7,902 |
2017-11-08 | $21.18 | $21.27 | $21.12 | $21.21 | $19.67 | 23,850 |
2017-11-07 | $21.24 | $21.24 | $21.19 | $21.23 | $19.69 | 3,529 |
2017-11-06 | $21.23 | $21.27 | $21.22 | $21.27 | $19.72 | 1,624 |
2017-11-03 | $21.12 | $21.19 | $21.12 | $21.19 | $19.65 | 4,436 |
2017-11-02 | $21.07 | $21.15 | $21.07 | $21.15 | $19.61 | 8,078 |
2017-11-01 | $21.17 | $21.22 | $21.17 | $21.22 | $19.68 | 1,112 |
2017-10-31 | $21.18 | $21.20 | $21.15 | $21.15 | $19.61 | 3,128 |
2017-10-30 | $21.20 | $21.25 | $21.20 | $21.21 | $19.67 | 2,866 |
2017-10-27 | $21.28 | $21.28 | $21.28 | $21.28 | $19.73 | 380 |
2017-10-26 | $21.28 | $21.31 | $21.25 | $21.30 | $19.75 | 2,179 |
2017-10-25 | $21.19 | $21.23 | $21.18 | $21.23 | $19.68 | 5,932 |
2017-10-24 | $21.35 | $21.36 | $21.32 | $21.36 | $19.81 | 3,803 |
2017-10-23 | $21.38 | $21.38 | $21.35 | $21.35 | $19.80 | 1,027 |
2017-10-20 | $21.37 | $21.41 | $21.37 | $21.41 | $19.85 | 1,674 |
2017-10-19 | $21.24 | $21.24 | $21.24 | $21.24 | $19.70 | 100 |
2017-10-18 | $21.39 | $21.39 | $21.26 | $21.26 | $19.72 | 798 |
2017-10-17 | $21.23 | $21.25 | $21.21 | $21.21 | $19.66 | 3,180 |
2017-10-16 | $21.29 | $21.29 | $21.25 | $21.25 | $19.71 | 2,803 |
2017-10-13 | $21.22 | $21.22 | $21.22 | $21.22 | $19.68 | 45 |
2017-10-12 | $21.24 | $21.24 | $21.22 | $21.22 | $19.68 | 592 |
2017-10-11 | $21.24 | $21.24 | $21.24 | $21.24 | $19.70 | 150 |
2017-10-10 | $21.21 | $21.25 | $21.19 | $21.24 | $19.70 | 28,743 |
2017-10-09 | $21.17 | $21.17 | $21.17 | $21.17 | $19.63 | 1,519 |
2017-10-06 | $21.23 | $21.24 | $21.23 | $21.24 | $19.70 | 398 |
2017-10-05 | $21.28 | $21.32 | $21.28 | $21.32 | $19.77 | 1,473 |
2017-10-04 | $21.23 | $21.24 | $21.21 | $21.22 | $19.67 | 5,342 |
2017-10-03 | $21.20 | $21.20 | $21.18 | $21.20 | $19.66 | 2,389 |
2017-10-02 | $21.08 | $21.08 | $21.08 | $21.08 | $19.55 | 3 |
2017-09-29 | $21.12 | $21.12 | $21.07 | $21.08 | $19.55 | 7,924 |
2017-09-28 | $21.03 | $21.05 | $21.01 | $21.03 | $19.50 | 9,463 |
2017-09-27 | $21.00 | $21.06 | $20.97 | $21.04 | $19.51 | 7,246 |
2017-09-26 | $20.99 | $21.00 | $20.93 | $20.96 | $19.44 | 3,421 |
2017-09-25 | $21.01 | $21.01 | $20.92 | $20.94 | $19.41 | 1,126 |
2017-09-22 | $20.90 | $20.90 | $20.88 | $20.90 | $19.38 | 5,821 |
2017-09-21 | $20.93 | $20.93 | $20.90 | $20.92 | $19.40 | 2,050 |
2017-09-20 | $20.98 | $21.00 | $20.98 | $21.00 | $19.43 | 25,617 |
2017-09-19 | $20.99 | $20.99 | $20.96 | $20.99 | $19.42 | 2,055 |
2017-09-18 | $21.04 | $21.04 | $20.98 | $20.99 | $19.42 | 2,274 |
2017-09-15 | $21.00 | $21.00 | $20.90 | $20.95 | $19.38 | 8,843 |
2017-09-14 | $20.78 | $20.92 | $20.78 | $20.92 | $19.35 | 7,279 |
2017-09-13 | $20.81 | $20.81 | $20.81 | $20.81 | $19.25 | 1,000 |
2017-09-12 | $20.80 | $20.86 | $20.80 | $20.86 | $19.30 | 1,777 |
2017-09-11 | $20.75 | $20.77 | $20.75 | $20.76 | $19.20 | 5,547 |
2017-09-08 | $20.53 | $20.55 | $20.52 | $20.54 | $19.00 | 4,510 |
2017-09-07 | $20.52 | $20.56 | $20.50 | $20.56 | $19.02 | 5,801 |
2017-09-06 | $20.64 | $20.64 | $20.52 | $20.53 | $18.99 | 14,706 |
2017-09-05 | $20.61 | $20.61 | $20.41 | $20.49 | $18.95 | 9,252 |
2017-09-01 | $20.62 | $20.64 | $20.62 | $20.64 | $19.09 | 2,556 |
2017-08-31 | $20.56 | $20.56 | $20.45 | $20.53 | $18.99 | 8,493 |
2017-08-30 | $20.39 | $20.44 | $20.33 | $20.44 | $18.91 | 6,850 |
2017-08-29 | $20.26 | $20.30 | $20.26 | $20.30 | $18.78 | 1,989 |
2017-08-28 | $20.29 | $20.31 | $20.28 | $20.28 | $18.76 | 15,981 |
2017-08-25 | $20.37 | $20.39 | $20.35 | $20.39 | $18.86 | 5,968 |
2017-08-24 | $20.38 | $20.39 | $20.27 | $20.31 | $18.79 | 7,999 |
2017-08-23 | $20.34 | $20.37 | $20.34 | $20.37 | $18.84 | 1,712 |
2017-08-22 | $20.35 | $20.39 | $20.35 | $20.39 | $18.86 | 3,450 |
2017-08-21 | $20.17 | $20.17 | $20.17 | $20.17 | $18.66 | 700 |
2017-08-18 | $20.21 | $20.28 | $20.20 | $20.28 | $18.76 | 665 |
2017-08-17 | $20.52 | $20.52 | $20.39 | $20.39 | $18.86 | 6,433 |
2017-08-16 | $20.60 | $20.61 | $20.54 | $20.54 | $19.00 | 5,948 |
2017-08-15 | $20.70 | $20.70 | $20.48 | $20.55 | $19.01 | 5,536 |
2017-08-14 | $20.55 | $20.61 | $20.55 | $20.60 | $19.06 | 6,350 |
2017-08-11 | $20.46 | $20.46 | $20.37 | $20.37 | $18.84 | 7,230 |
2017-08-10 | $20.72 | $20.72 | $20.44 | $20.44 | $18.91 | 9,600 |
2017-08-09 | $20.69 | $20.69 | $20.60 | $20.69 | $19.14 | 8,025 |
2017-08-08 | $20.74 | $20.77 | $20.68 | $20.68 | $19.13 | 8,756 |
2017-08-07 | $20.70 | $20.76 | $20.70 | $20.75 | $19.19 | 5,400 |
2017-08-04 | $20.69 | $20.69 | $20.69 | $20.69 | $19.14 | 150 |
2017-08-03 | $20.81 | $20.81 | $20.68 | $20.69 | $19.14 | 11,376 |
2017-08-02 | $20.65 | $20.70 | $20.65 | $20.70 | $19.15 | 5,400 |
2017-08-01 | $20.67 | $20.75 | $20.67 | $20.71 | $19.16 | 6,259 |
2017-07-31 | $20.76 | $20.77 | $20.73 | $20.76 | $19.20 | 3,859 |
2017-07-28 | $20.75 | $20.76 | $20.72 | $20.72 | $19.17 | 21,174 |
2017-07-27 | $20.76 | $20.80 | $20.72 | $20.72 | $19.17 | 8,425 |
2017-07-26 | $20.77 | $20.80 | $20.75 | $20.75 | $19.19 | 32,506 |
2017-07-25 | $20.80 | $20.83 | $20.78 | $20.83 | $19.27 | 7,085 |
2017-07-24 | $20.70 | $20.71 | $20.70 | $20.71 | $19.16 | 6,551 |
2017-07-21 | $20.70 | $20.73 | $20.70 | $20.73 | $19.18 | 13,454 |
2017-07-20 | $20.78 | $20.79 | $20.78 | $20.78 | $19.22 | 1,890 |
2017-07-19 | $20.73 | $20.73 | $20.62 | $20.73 | $19.18 | 6,355 |
2017-07-18 | $20.58 | $20.59 | $20.58 | $20.59 | $19.05 | 4,215 |
2017-07-17 | $20.66 | $20.68 | $20.63 | $20.63 | $19.08 | 6,514 |
2017-07-14 | $20.60 | $20.68 | $20.57 | $20.68 | $19.13 | 4,709 |
2017-07-13 | $20.52 | $20.53 | $20.52 | $20.53 | $18.99 | 2,678 |
2017-07-12 | $20.45 | $20.49 | $20.45 | $20.48 | $18.95 | 7,638 |
2017-07-11 | $20.29 | $20.32 | $20.29 | $20.32 | $18.80 | 3,690 |
2017-07-10 | $20.34 | $20.38 | $20.34 | $20.35 | $18.82 | 9,046 |
2017-07-07 | $20.27 | $20.32 | $20.24 | $20.32 | $18.80 | 3,756 |
2017-07-06 | $20.36 | $20.36 | $20.26 | $20.27 | $18.75 | 20,037 |
2017-07-05 | $20.43 | $20.46 | $20.43 | $20.46 | $18.93 | 3,447 |
2017-07-03 | $20.55 | $20.55 | $20.55 | $20.55 | $19.01 | 2,799 |
2017-06-30 | $20.38 | $20.40 | $20.36 | $20.36 | $18.83 | 6,330 |
2017-06-29 | $20.46 | $20.46 | $20.24 | $20.35 | $18.82 | 14,300 |
2017-06-28 | $20.42 | $20.51 | $20.42 | $20.51 | $18.97 | 3,010 |
2017-06-27 | $20.41 | $20.46 | $20.35 | $20.35 | $18.82 | 6,883 |
2017-06-26 | $20.46 | $20.46 | $20.45 | $20.46 | $18.93 | 2,397 |
2017-06-23 | $20.33 | $20.37 | $20.32 | $20.32 | $18.80 | 4,811 |
2017-06-22 | $20.31 | $20.34 | $20.31 | $20.34 | $18.82 | 6,983 |
2017-06-21 | $20.42 | $20.43 | $20.32 | $20.35 | $18.79 | 2,122 |
2017-06-20 | $20.46 | $20.46 | $20.45 | $20.45 | $18.88 | 1,878 |
2017-06-19 | $20.52 | $20.55 | $20.50 | $20.54 | $18.96 | 4,097 |
2017-06-16 | $20.34 | $20.38 | $20.32 | $20.36 | $18.80 | 8,018 |
2017-06-15 | $20.32 | $20.41 | $20.32 | $20.38 | $18.82 | 7,207 |
2017-06-14 | $20.45 | $20.45 | $20.38 | $20.40 | $18.83 | 3,848 |
2017-06-13 | $20.45 | $20.47 | $20.45 | $20.47 | $18.90 | 5,098 |
2017-06-12 | $20.39 | $20.39 | $20.36 | $20.36 | $18.80 | 2,165 |
2017-06-09 | $20.30 | $20.30 | $20.30 | $20.30 | $18.74 | 2,730 |
2017-06-08 | $20.18 | $20.18 | $20.16 | $20.16 | $18.61 | 2,967 |
2017-06-07 | $20.16 | $20.16 | $20.15 | $20.15 | $18.60 | 8,127 |
2017-06-06 | $20.15 | $20.22 | $20.13 | $20.22 | $18.67 | 8,216 |
2017-06-05 | $20.25 | $20.25 | $20.21 | $20.23 | $18.68 | 4,130 |
2017-06-02 | $20.33 | $20.33 | $20.27 | $20.27 | $18.71 | 980 |
2017-06-01 | $20.09 | $20.23 | $20.09 | $20.23 | $18.68 | 3,550 |
2017-05-31 | $19.99 | $20.00 | $19.97 | $20.00 | $18.47 | 10,700 |
2017-05-30 | $20.05 | $20.07 | $20.04 | $20.04 | $18.50 | 6,005 |
2017-05-26 | $20.09 | $20.09 | $20.08 | $20.09 | $18.55 | 2,650 |
2017-05-25 | $20.12 | $20.14 | $20.07 | $20.08 | $18.54 | 1,760 |
2017-05-24 | $20.05 | $20.05 | $20.02 | $20.03 | $18.49 | 16,595 |
2017-05-23 | $20.05 | $20.05 | $20.02 | $20.02 | $18.48 | 16,140 |
2017-05-22 | $20.00 | $20.00 | $19.95 | $20.00 | $18.47 | 2,378 |
2017-05-19 | $19.91 | $19.97 | $19.91 | $19.97 | $18.44 | 5,308 |
2017-05-18 | $19.74 | $19.79 | $19.74 | $19.79 | $18.27 | 8,475 |
2017-05-17 | $19.79 | $19.79 | $19.76 | $19.76 | $18.24 | 2,400 |
2017-05-16 | $20.04 | $20.07 | $20.04 | $20.04 | $18.50 | 11,600 |
2017-05-15 | $20.07 | $20.13 | $20.07 | $20.10 | $18.56 | 10,400 |
2017-05-12 | $20.05 | $20.05 | $19.99 | $20.00 | $18.47 | 6,037 |
2017-05-11 | $20.02 | $20.09 | $20.02 | $20.09 | $18.55 | 4,962 |
2017-05-10 | $20.14 | $20.14 | $20.14 | $20.14 | $18.59 | 1,000 |
2017-05-09 | $20.15 | $20.15 | $20.10 | $20.10 | $18.56 | 13,150 |
2017-05-08 | $20.18 | $20.18 | $20.18 | $20.18 | $18.63 | 0 |
2017-05-05 | $20.15 | $20.18 | $20.15 | $20.18 | $18.63 | 1,550 |
2017-05-04 | $20.10 | $20.11 | $20.07 | $20.09 | $18.55 | 4,440 |
2017-05-03 | $20.14 | $20.14 | $20.09 | $20.10 | $18.56 | 6,450 |
2017-05-02 | $20.15 | $20.17 | $20.14 | $20.17 | $18.62 | 6,190 |
2017-05-01 | $20.18 | $20.18 | $20.18 | $20.18 | $18.63 | 2,445 |
2017-04-28 | $20.17 | $20.17 | $20.17 | $20.17 | $18.62 | 500 |
2017-04-27 | $20.24 | $20.26 | $20.17 | $20.25 | $18.69 | 5,150 |
2017-04-26 | $20.25 | $20.30 | $20.23 | $20.23 | $18.68 | 4,115 |
2017-04-25 | $20.20 | $20.25 | $20.20 | $20.25 | $18.70 | 5,445 |
2017-04-24 | $20.20 | $20.20 | $20.05 | $20.12 | $18.58 | 4,290 |
2017-04-21 | $19.93 | $19.93 | $19.93 | $19.93 | $18.40 | 3,245 |
2017-04-20 | $19.90 | $20.02 | $19.90 | $20.00 | $18.47 | 9,750 |
2017-04-19 | $19.95 | $19.96 | $19.85 | $19.85 | $18.33 | 10,905 |
2017-04-18 | $19.89 | $19.92 | $19.89 | $19.92 | $18.39 | 4,200 |
2017-04-17 | $19.88 | $19.88 | $19.88 | $19.88 | $18.35 | 500 |
2017-04-13 | $19.93 | $19.93 | $19.81 | $19.81 | $18.29 | 14,300 |
2017-04-12 | $20.03 | $20.04 | $19.95 | $19.96 | $18.43 | 9,855 |
2017-04-11 | $20.00 | $20.02 | $19.95 | $19.96 | $18.43 | 3,600 |
EquityCompass Risk Manager ETF (ERM) News Headlines
Recent EquityCompass Risk Manager ETF (ERM) News
Similar Companies to EquityCompass Risk Manager ETF (ERM) 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 | -- | -- | -- |