First Trust Latin America AlphaDEX Fund (FLN) Exchange: NASDAQ
Data as of Aug. 19, 2025
$19.22 ($0.04) 0.23%
First Trust Latin America AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Latin America AlphaDEX Fund.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $19.25 |
Previous Close | $19.22 |
High | $19.29 |
Low | $19.20 |
Adjusted Open | $19.25 |
Previous Adjusted Close | $19.22 |
Adjusted High | $19.29 |
Adjusted Low | $19.20 |
About First Trust Latin America AlphaDEX Fund (FLN)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small, mid and large cap companies operating in Latin America, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. Securities issued by companies operating in Brazil, Mexico and other emerging market countries may comprise a significant portion of the Index. The Index may also be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Latin America Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in Latin America, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the mid cap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the mid cap breakpoint was $2.195 billion.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.4.The top 50 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.5.The Index is subject to sector/country weighting constraints which are set at 15% above the sector/country percentages of the Base Index. A stock will be moved to a lower-weighted quintile when its weight, added to the weight assigned to all higher ranking stocks in its sector/country, is greater than the sector/country weighting constraint. Stocks that fail the sector/country weighting constraints at the lowest quintile will be removed from the Index.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 50 securities and the Fund had significant investments in utility companies, Brazilian issuers and Latin American issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Latin America AlphaDEX Fund (FLN)
Historical Stock Data for First Trust Latin America AlphaDEX Fund (FLN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-05 | $19.25 | $19.29 | $19.20 | $19.22 | $19.22 | 1,919 |
2025-08-04 | $19.25 | $19.25 | $19.07 | $19.18 | $19.18 | 3,197 |
2025-08-01 | $18.75 | $19.06 | $18.75 | $18.95 | $18.95 | 11,178 |
2025-07-31 | $18.82 | $19.00 | $18.82 | $18.93 | $18.93 | 1,093 |
2025-07-30 | $18.90 | $19.07 | $18.78 | $18.92 | $18.92 | 8,702 |
2025-07-29 | $18.77 | $18.95 | $18.77 | $18.89 | $18.89 | 8,991 |
2025-07-28 | $18.51 | $18.98 | $18.51 | $18.79 | $18.79 | 13,478 |
2025-07-25 | $19.11 | $19.11 | $19.00 | $19.09 | $19.09 | 3,036 |
2025-07-24 | $19.22 | $19.26 | $19.17 | $19.17 | $19.17 | 1,857 |
2025-07-23 | $19.00 | $19.30 | $19.00 | $19.30 | $19.30 | 7,945 |
2025-07-22 | $19.08 | $19.16 | $18.96 | $18.97 | $18.97 | 4,919 |
2025-07-21 | $19.18 | $19.25 | $19.08 | $19.12 | $19.12 | 6,425 |
2025-07-18 | $19.34 | $19.34 | $18.94 | $19.01 | $19.01 | 4,026 |
2025-07-17 | $19.20 | $19.35 | $19.20 | $19.33 | $19.33 | 2,849 |
2025-07-16 | $19.12 | $19.24 | $19.12 | $19.17 | $19.17 | 11,073 |
2025-07-15 | $18.88 | $19.20 | $18.88 | $19.09 | $19.09 | 10,334 |
2025-07-14 | $19.26 | $19.30 | $19.15 | $19.18 | $19.18 | 162,640 |
2025-07-11 | $19.40 | $19.40 | $19.14 | $19.31 | $19.31 | 6,554 |
2025-07-10 | $18.90 | $19.45 | $18.90 | $19.40 | $19.40 | 8,052 |
2025-07-09 | $20.28 | $20.28 | $19.54 | $19.59 | $19.59 | 5,631 |
2025-07-08 | $19.94 | $19.95 | $19.82 | $19.93 | $19.93 | 1,573 |
2025-07-07 | $20.01 | $20.20 | $19.97 | $19.97 | $19.97 | 7,129 |
2025-07-03 | $20.28 | $20.33 | $20.16 | $20.33 | $20.33 | 6,562 |
2025-07-02 | $20.32 | $20.32 | $20.01 | $20.13 | $20.13 | 4,703 |
2025-07-01 | $19.80 | $20.01 | $19.80 | $19.88 | $19.88 | 3,453 |
2025-06-30 | $19.82 | $19.96 | $19.71 | $19.92 | $19.92 | 3,097 |
2025-06-27 | $19.57 | $19.65 | $19.47 | $19.56 | $19.56 | 2,590 |
2025-06-26 | $19.43 | $19.52 | $19.43 | $19.52 | $19.52 | 1,513 |
2025-06-25 | $19.48 | $19.48 | $19.45 | $19.45 | $19.18 | 584 |
2025-06-24 | $19.32 | $19.74 | $19.32 | $19.61 | $19.34 | 1,149 |
2025-06-23 | $19.28 | $19.38 | $19.28 | $19.38 | $19.11 | 1,532 |
2025-06-20 | $19.63 | $19.63 | $19.42 | $19.47 | $19.47 | 4,116 |
2025-06-18 | $19.61 | $19.67 | $19.61 | $19.64 | $19.64 | 1,662 |
2025-06-17 | $19.78 | $19.78 | $19.63 | $19.65 | $19.65 | 1,050 |
2025-06-16 | $19.93 | $19.95 | $19.85 | $19.87 | $19.87 | 4,620 |
2025-06-13 | $19.95 | $19.95 | $19.37 | $19.60 | $19.60 | 4,604 |
2025-06-12 | $19.67 | $19.74 | $19.63 | $19.74 | $19.74 | 1,486 |
2025-06-11 | $20.32 | $20.32 | $19.39 | $19.71 | $19.71 | 32,850 |
2025-06-10 | $19.48 | $19.50 | $19.45 | $19.45 | $19.45 | 2,371 |
2025-06-09 | $19.45 | $19.52 | $19.29 | $19.45 | $19.45 | 3,400 |
2025-06-06 | $19.44 | $19.49 | $19.31 | $19.47 | $19.47 | 2,603 |
2025-06-05 | $19.29 | $19.44 | $19.29 | $19.39 | $19.39 | 4,360 |
2025-06-04 | $19.41 | $19.41 | $19.15 | $19.15 | $19.15 | 1,490 |
2025-06-03 | $18.62 | $19.24 | $18.62 | $19.19 | $19.19 | 4,247 |
2025-06-02 | $19.01 | $19.06 | $19.01 | $19.06 | $19.06 | 1,405 |
2025-05-30 | $19.00 | $19.02 | $18.80 | $18.91 | $18.91 | 2,825 |
2025-05-29 | $19.38 | $19.42 | $19.26 | $19.26 | $19.26 | 2,396 |
2025-05-28 | $19.35 | $19.41 | $19.18 | $19.18 | $19.18 | 3,215 |
2025-05-27 | $21.39 | $21.39 | $19.24 | $19.52 | $19.52 | 14,402 |
2025-05-23 | $19.34 | $19.44 | $19.11 | $19.44 | $19.44 | 1,176 |
2025-05-22 | $19.14 | $19.71 | $19.14 | $19.34 | $19.34 | 3,221 |
2025-05-21 | $19.30 | $19.30 | $19.07 | $19.15 | $19.15 | 3,495 |
2025-05-20 | $19.28 | $19.33 | $19.12 | $19.33 | $19.33 | 3,856 |
2025-05-19 | $19.78 | $19.78 | $19.10 | $19.22 | $19.22 | 2,811 |
2025-05-16 | $18.91 | $19.09 | $18.86 | $19.09 | $19.09 | 3,302 |
2025-05-15 | $19.00 | $19.06 | $19.00 | $19.06 | $19.06 | 550 |
2025-05-14 | $19.22 | $19.29 | $19.11 | $19.17 | $19.17 | 7,747 |
2025-05-13 | $18.92 | $19.28 | $18.92 | $19.14 | $19.14 | 5,981 |
2025-05-12 | $19.10 | $19.77 | $18.68 | $18.79 | $18.79 | 7,615 |
2025-05-09 | $20.37 | $20.37 | $18.83 | $19.04 | $19.04 | 1,786 |
2025-05-08 | $18.90 | $19.17 | $18.80 | $18.80 | $18.80 | 13,052 |
2025-05-07 | $18.80 | $18.80 | $18.53 | $18.53 | $18.53 | 553 |
2025-05-06 | $19.02 | $19.06 | $18.40 | $18.85 | $18.85 | 8,328 |
2025-05-05 | $19.22 | $19.22 | $18.56 | $18.99 | $18.99 | 5,902 |
2025-05-02 | $19.12 | $19.21 | $18.60 | $18.96 | $18.96 | 4,114 |
2025-05-01 | $18.87 | $19.00 | $18.46 | $18.80 | $18.80 | 3,788 |
2025-04-30 | $18.54 | $19.07 | $18.40 | $18.81 | $18.81 | 14,325 |
2025-04-29 | $18.87 | $18.87 | $18.40 | $18.64 | $18.64 | 4,308 |
2025-04-28 | $18.57 | $18.71 | $18.45 | $18.57 | $18.57 | 3,804 |
2025-04-25 | $18.72 | $19.15 | $18.57 | $18.61 | $18.61 | 5,650 |
2025-04-24 | $19.25 | $19.25 | $18.55 | $18.59 | $18.59 | 5,238 |
2025-04-23 | $18.46 | $18.74 | $18.24 | $18.45 | $18.45 | 15,720 |
2025-04-22 | $18.00 | $18.22 | $17.90 | $17.99 | $17.99 | 19,924 |
2025-04-21 | $18.32 | $18.32 | $17.61 | $17.70 | $17.70 | 8,332 |
2025-04-17 | $18.38 | $18.38 | $17.49 | $17.92 | $17.92 | 12,553 |
2025-04-16 | $17.14 | $17.53 | $17.14 | $17.37 | $17.37 | 7,374 |
2025-04-15 | $17.48 | $17.48 | $17.08 | $17.08 | $17.08 | 17,548 |
2025-04-14 | $17.00 | $17.02 | $16.96 | $16.96 | $16.96 | 3,183 |
2025-04-11 | $16.65 | $16.81 | $16.56 | $16.76 | $16.76 | 5,672 |
2025-04-10 | $16.48 | $16.58 | $16.38 | $16.41 | $16.41 | 1,663 |
2025-04-09 | $16.25 | $17.00 | $15.75 | $17.00 | $17.00 | 2,070 |
2025-04-08 | $16.72 | $16.72 | $15.85 | $16.03 | $16.03 | 7,733 |
2025-04-07 | $16.53 | $16.53 | $16.03 | $16.13 | $16.13 | 5,198 |
2025-04-04 | $16.96 | $17.04 | $16.61 | $16.61 | $16.61 | 31,313 |
2025-04-03 | $17.94 | $18.04 | $17.84 | $17.84 | $17.84 | 2,195 |
2025-04-02 | $17.51 | $17.61 | $17.51 | $17.55 | $17.55 | 4,080 |
2025-04-01 | $17.50 | $17.68 | $17.50 | $17.68 | $17.68 | 725 |
2025-03-31 | $17.33 | $17.38 | $17.26 | $17.32 | $17.32 | 3,609 |
2025-03-28 | $17.53 | $17.53 | $17.32 | $17.44 | $17.44 | 17,947 |
2025-03-27 | $17.64 | $17.68 | $17.57 | $17.64 | $17.64 | 38,856 |
2025-03-26 | $17.76 | $17.76 | $17.68 | $17.68 | $17.58 | 1,767 |
2025-03-25 | $17.63 | $17.81 | $17.63 | $17.76 | $17.66 | 1,930 |
2025-03-24 | $17.68 | $17.68 | $17.60 | $17.61 | $17.50 | 2,879 |
2025-03-21 | $17.68 | $17.68 | $17.66 | $17.66 | $17.56 | 307 |
2025-03-20 | $17.87 | $17.87 | $17.80 | $17.80 | $17.69 | 2,262 |
2025-03-19 | $17.98 | $18.03 | $17.90 | $17.97 | $17.86 | 4,293 |
2025-03-18 | $17.87 | $17.96 | $17.85 | $17.88 | $17.77 | 4,579 |
2025-03-17 | $17.61 | $17.82 | $17.61 | $17.82 | $17.71 | 1,563 |
2025-03-14 | $17.29 | $17.66 | $17.29 | $17.66 | $17.56 | 5,027 |
2025-03-13 | $16.82 | $17.02 | $16.82 | $17.00 | $16.90 | 5,210 |
2025-03-12 | $16.40 | $16.84 | $16.40 | $16.84 | $16.74 | 5,433 |
2025-03-11 | $16.64 | $16.74 | $16.55 | $16.67 | $16.57 | 4,168 |
2025-03-10 | $18.18 | $18.18 | $16.56 | $16.66 | $16.56 | 11,751 |
2025-03-07 | $17.00 | $17.04 | $16.94 | $16.99 | $16.89 | 2,325 |
2025-03-06 | $16.95 | $17.20 | $16.90 | $16.97 | $16.86 | 32,818 |
2025-03-05 | $16.71 | $16.87 | $16.63 | $16.87 | $16.77 | 2,065 |
2025-03-04 | $16.25 | $16.35 | $16.25 | $16.35 | $16.25 | 1,503 |
2025-03-03 | $16.63 | $16.67 | $16.21 | $16.30 | $16.21 | 6,298 |
2025-02-28 | $16.47 | $16.50 | $16.44 | $16.50 | $16.40 | 622 |
2025-02-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.63 | 629 |
2025-02-26 | $16.83 | $16.83 | $16.75 | $16.75 | $16.65 | 1,539 |
2025-02-25 | $16.75 | $16.99 | $16.75 | $16.89 | $16.79 | 3,040 |
2025-02-24 | $16.90 | $16.90 | $16.74 | $16.74 | $16.64 | 1,081 |
2025-02-21 | $17.00 | $17.02 | $16.99 | $16.99 | $16.89 | 433 |
2025-02-20 | $17.26 | $17.29 | $17.12 | $17.18 | $17.08 | 4,452 |
2025-02-19 | $17.22 | $17.22 | $17.08 | $17.13 | $17.03 | 2,882 |
2025-02-18 | $17.35 | $17.35 | $17.28 | $17.33 | $17.33 | 1,649 |
2025-02-14 | $17.25 | $17.37 | $17.25 | $17.35 | $17.35 | 1,660 |
2025-02-13 | $16.86 | $16.97 | $16.86 | $16.97 | $16.97 | 4,827 |
2025-02-12 | $16.82 | $16.91 | $16.78 | $16.91 | $16.91 | 739 |
2025-02-11 | $16.91 | $16.95 | $16.91 | $16.95 | $16.95 | 3,927 |
2025-02-10 | $16.79 | $16.91 | $16.79 | $16.80 | $16.80 | 18,681 |
2025-02-07 | $16.90 | $16.90 | $16.64 | $16.69 | $16.69 | 6,820 |
2025-02-06 | $16.79 | $16.90 | $16.79 | $16.87 | $16.87 | 2,230 |
2025-02-05 | $16.70 | $16.76 | $16.70 | $16.72 | $16.72 | 3,899 |
2025-02-04 | $16.48 | $16.75 | $16.48 | $16.63 | $16.63 | 2,246 |
2025-02-03 | $16.54 | $17.07 | $16.02 | $16.56 | $16.56 | 4,146 |
2025-01-31 | $16.58 | $16.70 | $16.48 | $16.50 | $16.50 | 2,087 |
2025-01-30 | $16.64 | $16.64 | $16.44 | $16.57 | $16.57 | 7,544 |
2025-01-29 | $16.26 | $16.39 | $16.26 | $16.37 | $16.37 | 209,200 |
2025-01-28 | $16.23 | $16.35 | $16.23 | $16.35 | $16.35 | 1,049 |
2025-01-27 | $16.08 | $16.30 | $16.08 | $16.20 | $16.20 | 4,985 |
2025-01-24 | $16.23 | $16.23 | $16.09 | $16.22 | $16.22 | 23,564 |
2025-01-23 | $16.02 | $16.11 | $15.93 | $16.06 | $16.06 | 10,151 |
2025-01-22 | $16.02 | $16.07 | $15.99 | $16.05 | $16.05 | 8,286 |
2025-01-21 | $15.66 | $15.82 | $15.66 | $15.76 | $15.76 | 16,435 |
2025-01-17 | $15.59 | $15.64 | $15.57 | $15.57 | $15.57 | 2,581 |
2025-01-16 | $15.63 | $15.64 | $15.43 | $15.46 | $15.46 | 51,206 |
2025-01-15 | $15.55 | $15.80 | $15.53 | $15.80 | $15.80 | 2,153 |
2025-01-14 | $15.27 | $15.46 | $15.27 | $15.39 | $15.39 | 7,130 |
2025-01-13 | $15.12 | $15.24 | $15.12 | $15.23 | $15.23 | 4,691 |
2025-01-10 | $15.18 | $15.33 | $15.13 | $15.16 | $15.16 | 12,622 |
2025-01-08 | $15.40 | $15.43 | $15.34 | $15.34 | $15.34 | 4,231 |
2025-01-07 | $15.57 | $15.57 | $15.55 | $15.55 | $15.55 | 1,085 |
2025-01-06 | $15.36 | $15.38 | $15.31 | $15.38 | $15.38 | 7,125 |
2025-01-03 | $15.16 | $15.18 | $15.03 | $15.03 | $15.03 | 3,742 |
2025-01-02 | $15.12 | $15.35 | $15.12 | $15.34 | $15.34 | 3,318 |
2024-12-31 | $15.19 | $15.22 | $15.17 | $15.19 | $15.19 | 8,456 |
2024-12-30 | $15.31 | $15.31 | $15.15 | $15.15 | $15.15 | 8,265 |
2024-12-27 | $15.31 | $15.43 | $15.26 | $15.37 | $15.37 | 10,579 |
2024-12-26 | $15.50 | $15.54 | $15.38 | $15.43 | $15.43 | 29,951 |
2024-12-24 | $15.50 | $15.60 | $15.49 | $15.51 | $15.51 | 7,505 |
2024-12-23 | $15.58 | $15.58 | $15.37 | $15.44 | $15.44 | 16,550 |
2024-12-20 | $15.60 | $15.81 | $15.60 | $15.65 | $15.65 | 22,310 |
2024-12-19 | $15.50 | $15.57 | $15.47 | $15.55 | $15.55 | 4,567 |
2024-12-18 | $15.91 | $15.91 | $15.29 | $15.39 | $15.39 | 2,452 |
2024-12-17 | $15.95 | $16.14 | $15.95 | $16.05 | $16.05 | 2,609 |
2024-12-16 | $16.22 | $16.27 | $16.02 | $16.02 | $16.02 | 6,303 |
2024-12-13 | $16.39 | $16.40 | $16.28 | $16.33 | $16.33 | 3,799 |
2024-12-12 | $16.46 | $16.47 | $16.37 | $16.43 | $16.43 | 3,167 |
2024-12-11 | $16.49 | $16.75 | $16.49 | $16.69 | $16.69 | 2,525 |
2024-12-10 | $16.64 | $16.64 | $16.54 | $16.58 | $16.58 | 2,105 |
2024-12-09 | $16.45 | $16.61 | $16.26 | $16.36 | $16.36 | 10,126 |
2024-12-06 | $16.50 | $16.50 | $16.22 | $16.29 | $16.29 | 1,964 |
2024-12-05 | $16.58 | $16.65 | $16.50 | $16.59 | $16.59 | 2,431 |
2024-12-04 | $16.25 | $16.43 | $16.22 | $16.24 | $16.24 | 5,847 |
2024-12-03 | $16.21 | $16.33 | $16.19 | $16.33 | $16.33 | 3,255 |
2024-12-02 | $16.12 | $16.41 | $16.07 | $16.13 | $16.13 | 22,988 |
2024-11-29 | $15.98 | $16.26 | $15.98 | $16.26 | $16.26 | 1,509 |
2024-11-27 | $16.68 | $16.68 | $16.32 | $16.37 | $16.37 | 9,334 |
2024-11-26 | $16.74 | $16.89 | $16.67 | $16.70 | $16.70 | 4,258 |
2024-11-25 | $16.89 | $16.89 | $16.74 | $16.88 | $16.88 | 11,282 |
2024-11-22 | $16.60 | $16.77 | $16.60 | $16.69 | $16.69 | 3,138 |
2024-11-21 | $16.58 | $16.67 | $16.57 | $16.57 | $16.57 | 2,322 |
2024-11-20 | $16.67 | $16.77 | $16.65 | $16.75 | $16.75 | 1,566 |
2024-11-19 | $16.71 | $17.16 | $16.60 | $16.87 | $16.87 | 18,182 |
2024-11-18 | $16.71 | $16.81 | $16.66 | $16.76 | $16.76 | 23,326 |
2024-11-15 | $16.80 | $16.86 | $16.73 | $16.75 | $16.75 | 3,644 |
2024-11-14 | $16.76 | $16.84 | $16.73 | $16.77 | $16.77 | 6,283 |
2024-11-13 | $16.74 | $16.79 | $16.61 | $16.79 | $16.79 | 2,654 |
2024-11-12 | $16.77 | $16.85 | $16.64 | $16.73 | $16.73 | 6,730 |
2024-11-11 | $16.78 | $16.95 | $16.75 | $16.91 | $16.91 | 8,794 |
2024-11-08 | $16.91 | $17.03 | $16.88 | $17.02 | $17.02 | 32,725 |
2024-11-07 | $17.43 | $17.43 | $17.24 | $17.40 | $17.40 | 5,891 |
2024-11-06 | $16.58 | $17.29 | $16.58 | $17.19 | $17.19 | 21,434 |
2024-11-05 | $16.81 | $17.02 | $16.78 | $17.02 | $17.02 | 3,240 |
2024-11-04 | $16.59 | $16.96 | $16.51 | $16.92 | $16.92 | 2,152 |
2024-11-01 | $16.99 | $16.99 | $16.52 | $16.63 | $16.63 | 9,809 |
2024-10-31 | $17.04 | $17.04 | $16.93 | $16.99 | $16.99 | 6,068 |
2024-10-30 | $17.02 | $17.05 | $16.56 | $17.05 | $17.05 | 18,446 |
2024-10-29 | $17.28 | $17.30 | $17.08 | $17.08 | $17.08 | 10,113 |
2024-10-28 | $17.24 | $17.47 | $17.17 | $17.30 | $17.30 | 13,624 |
2024-10-25 | $17.19 | $17.51 | $17.12 | $17.12 | $17.12 | 14,438 |
2024-10-24 | $17.24 | $17.44 | $17.19 | $17.44 | $17.44 | 2,239 |
2024-10-23 | $17.17 | $17.25 | $17.09 | $17.20 | $17.20 | 10,463 |
2024-10-22 | $17.22 | $17.41 | $17.18 | $17.41 | $17.41 | 9,505 |
2024-10-21 | $17.45 | $17.47 | $17.33 | $17.33 | $17.33 | 1,164 |
2024-10-18 | $17.52 | $17.54 | $17.29 | $17.46 | $17.46 | 8,040 |
2024-10-17 | $17.31 | $17.41 | $17.31 | $17.41 | $17.41 | 331 |
2024-10-16 | $17.37 | $17.42 | $17.33 | $17.37 | $17.37 | 13,369 |
2024-10-15 | $17.58 | $17.58 | $17.34 | $17.34 | $17.34 | 2,111 |
2024-10-14 | $17.41 | $17.66 | $17.41 | $17.66 | $17.66 | 1,651 |
2024-10-11 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 710 |
2024-10-10 | $17.43 | $17.75 | $17.43 | $17.55 | $17.55 | 3,800 |
2024-10-09 | $17.59 | $17.62 | $17.49 | $17.62 | $17.62 | 664 |
2024-10-08 | $19.21 | $19.21 | $17.62 | $17.62 | $17.62 | 2,636 |
2024-10-07 | $17.95 | $17.95 | $17.73 | $17.82 | $17.82 | 7,134 |
2024-10-04 | $17.82 | $17.90 | $17.82 | $17.90 | $17.90 | 1,964 |
2024-10-03 | $17.63 | $17.90 | $17.63 | $17.90 | $17.90 | 2,416 |
2024-10-02 | $18.18 | $18.24 | $17.94 | $17.94 | $17.94 | 1,992 |
2024-10-01 | $17.99 | $18.05 | $17.97 | $17.98 | $17.98 | 2,148 |
2024-09-30 | $18.23 | $18.33 | $18.04 | $18.04 | $18.04 | 3,275 |
2024-09-27 | $18.44 | $18.44 | $18.22 | $18.34 | $18.34 | 1,166 |
2024-09-26 | $18.26 | $18.39 | $18.26 | $18.28 | $18.28 | 2,297 |
2024-09-25 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 85 |
2024-09-24 | $18.55 | $18.74 | $18.55 | $18.70 | $18.70 | 2,319 |
2024-09-23 | $18.25 | $18.29 | $18.20 | $18.20 | $18.20 | 1,503 |
2024-09-20 | $18.47 | $18.47 | $18.16 | $18.33 | $18.33 | 2,892 |
2024-09-19 | $18.64 | $18.70 | $18.55 | $18.55 | $18.55 | 787 |
2024-09-18 | $18.46 | $18.56 | $18.46 | $18.54 | $18.54 | 1,457 |
2024-09-17 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 361 |
2024-09-16 | $18.82 | $18.82 | $18.50 | $18.50 | $18.50 | 732 |
2024-09-13 | $18.47 | $18.50 | $18.32 | $18.50 | $18.50 | 2,949 |
2024-09-12 | $17.95 | $18.20 | $17.95 | $18.05 | $18.05 | 1,900 |
2024-09-11 | $17.87 | $17.99 | $17.79 | $17.99 | $17.99 | 5,897 |
2024-09-10 | $17.79 | $17.80 | $17.62 | $17.62 | $17.62 | 7,738 |
2024-09-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 316 |
2024-09-06 | $18.39 | $18.39 | $17.90 | $18.03 | $18.03 | 4,977 |
2024-09-05 | $18.26 | $18.30 | $18.17 | $18.17 | $18.17 | 4,064 |
2024-09-04 | $18.09 | $18.24 | $18.09 | $18.19 | $18.19 | 7,969 |
2024-09-03 | $18.20 | $18.20 | $17.83 | $17.83 | $17.83 | 2,313 |
2024-08-30 | $18.31 | $18.37 | $18.19 | $18.37 | $18.37 | 1,673 |
2024-08-29 | $18.20 | $18.25 | $16.96 | $18.19 | $18.19 | 3,674 |
2024-08-28 | $18.42 | $18.44 | $18.34 | $18.43 | $18.43 | 1,323 |
2024-08-27 | $18.58 | $18.60 | $18.42 | $18.42 | $18.42 | 4,153 |
2024-08-26 | $18.73 | $18.85 | $18.69 | $18.69 | $18.69 | 1,970 |
2024-08-23 | $18.62 | $18.86 | $18.62 | $18.85 | $18.85 | 1,338 |
2024-08-22 | $18.72 | $18.81 | $18.49 | $18.50 | $18.50 | 5,395 |
2024-08-21 | $18.93 | $18.97 | $18.90 | $18.90 | $18.90 | 8,730 |
2024-08-20 | $19.06 | $19.10 | $19.03 | $19.10 | $19.10 | 5,982 |
2024-08-19 | $19.00 | $19.26 | $19.00 | $19.21 | $19.21 | 4,327 |
2024-08-16 | $19.00 | $19.01 | $18.90 | $18.91 | $18.91 | 4,349 |
2024-08-15 | $18.95 | $19.01 | $18.87 | $18.98 | $18.98 | 10,337 |
2024-08-14 | $18.56 | $18.89 | $18.56 | $18.89 | $18.89 | 3,896 |
2024-08-13 | $18.36 | $18.46 | $18.36 | $18.46 | $18.46 | 1,737 |
2024-08-12 | $18.40 | $18.40 | $18.12 | $18.22 | $18.22 | 8,538 |
2024-08-09 | $18.05 | $18.20 | $18.02 | $18.20 | $18.20 | 6,306 |
2024-08-08 | $17.71 | $17.81 | $17.71 | $17.81 | $17.81 | 746 |
2024-08-07 | $17.34 | $17.44 | $17.34 | $17.38 | $17.38 | 42,815 |
2024-08-06 | $17.09 | $17.20 | $17.07 | $17.07 | $17.07 | 52,430 |
2024-08-05 | $16.41 | $17.13 | $16.41 | $16.89 | $16.89 | 17,384 |
2024-08-02 | $17.50 | $17.53 | $17.19 | $17.20 | $17.20 | 11,667 |
2024-08-01 | $18.04 | $18.11 | $17.54 | $17.57 | $17.57 | 28,894 |
2024-07-31 | $17.85 | $18.08 | $17.85 | $17.93 | $17.93 | 48,346 |
2024-07-30 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 921 |
2024-07-29 | $17.84 | $17.84 | $17.66 | $17.76 | $17.76 | 2,786 |
2024-07-26 | $17.85 | $17.90 | $17.81 | $17.90 | $17.90 | 3,490 |
2024-07-25 | $17.88 | $17.88 | $17.75 | $17.78 | $17.78 | 6,665 |
2024-07-24 | $18.08 | $18.10 | $17.89 | $17.89 | $17.89 | 6,838 |
2024-07-23 | $18.23 | $18.23 | $18.19 | $18.20 | $18.20 | 1,005 |
2024-07-22 | $18.30 | $18.44 | $18.29 | $18.38 | $18.38 | 13,698 |
2024-07-19 | $18.26 | $18.42 | $18.15 | $18.18 | $18.18 | 2,424 |
2024-07-18 | $18.59 | $18.59 | $18.18 | $18.18 | $18.18 | 17,778 |
2024-07-17 | $18.78 | $18.78 | $18.69 | $18.75 | $18.75 | 1,294 |
2024-07-16 | $18.89 | $18.92 | $18.86 | $18.86 | $18.86 | 2,223 |
2024-07-15 | $18.65 | $18.84 | $18.65 | $18.74 | $18.74 | 3,075 |
2024-07-12 | $18.75 | $18.94 | $18.75 | $18.85 | $18.85 | 19,992 |
2024-07-11 | $18.74 | $18.76 | $18.63 | $18.69 | $18.69 | 29,997 |
2024-07-10 | $18.59 | $18.66 | $18.49 | $18.63 | $18.63 | 4,366 |
2024-07-09 | $18.19 | $18.43 | $18.19 | $18.41 | $18.41 | 6,810 |
2024-07-08 | $18.05 | $18.18 | $18.05 | $18.18 | $18.18 | 5,972 |
2024-07-05 | $18.11 | $18.11 | $17.97 | $18.07 | $18.07 | 4,425 |
2024-07-03 | $17.93 | $18.01 | $17.93 | $18.01 | $18.01 | 23,235 |
2024-07-02 | $17.41 | $17.55 | $17.41 | $17.49 | $17.49 | 5,241 |
2024-07-01 | $17.73 | $17.73 | $17.48 | $17.52 | $17.52 | 24,955 |
2024-06-28 | $17.80 | $17.80 | $17.55 | $17.64 | $17.64 | 8,689 |
2024-06-27 | $17.71 | $17.79 | $17.60 | $17.73 | $17.73 | 12,478 |
2024-06-26 | $18.06 | $18.07 | $17.93 | $18.07 | $17.69 | 20,892 |
2024-06-25 | $18.13 | $18.13 | $18.02 | $18.13 | $17.75 | 8,392 |
2024-06-24 | $18.32 | $18.36 | $18.17 | $18.20 | $17.82 | 1,910,223 |
2024-06-21 | $17.98 | $18.11 | $17.94 | $18.11 | $18.11 | 43,059 |
2024-06-20 | $18.02 | $18.15 | $17.86 | $17.95 | $17.95 | 117,877 |
2024-06-18 | $17.82 | $18.05 | $17.80 | $17.92 | $17.92 | 2,986 |
2024-06-17 | $17.77 | $17.83 | $17.74 | $17.82 | $17.82 | 2,136 |
2024-06-14 | $18.05 | $18.07 | $17.86 | $17.97 | $17.97 | 30,644 |
2024-06-13 | $17.99 | $18.09 | $17.99 | $18.05 | $18.05 | 4,033 |
2024-06-12 | $18.21 | $18.22 | $17.99 | $18.04 | $18.04 | 10,878 |
2024-06-11 | $18.35 | $18.37 | $18.28 | $18.31 | $18.31 | 27,548 |
2024-06-10 | $18.31 | $18.42 | $18.29 | $18.42 | $18.42 | 5,306 |
2024-06-07 | $18.82 | $18.82 | $18.36 | $18.43 | $18.43 | 628 |
2024-06-06 | $19.04 | $19.18 | $18.99 | $19.08 | $19.08 | 9,634 |
2024-06-05 | $18.76 | $18.92 | $18.76 | $18.92 | $18.92 | 7,012 |
2024-06-04 | $18.60 | $18.70 | $18.58 | $18.70 | $18.70 | 6,119 |
2024-06-03 | $18.90 | $19.00 | $18.73 | $18.73 | $18.73 | 5,174 |
2024-05-31 | $19.38 | $19.38 | $19.24 | $19.31 | $19.31 | 19,653 |
2024-05-30 | $19.39 | $19.52 | $19.38 | $19.51 | $19.51 | 7,728 |
2024-05-29 | $19.35 | $19.44 | $19.34 | $19.44 | $19.44 | 1,562 |
2024-05-28 | $19.95 | $19.95 | $19.68 | $19.73 | $19.73 | 5,427 |
2024-05-24 | $19.86 | $19.87 | $19.71 | $19.71 | $19.71 | 5,841 |
2024-05-23 | $19.95 | $19.95 | $19.70 | $19.79 | $19.79 | 3,409 |
2024-05-22 | $20.02 | $20.07 | $19.88 | $19.95 | $19.95 | 10,186 |
2024-05-21 | $20.34 | $20.34 | $20.20 | $20.20 | $20.20 | 3,139 |
2024-05-20 | $20.30 | $20.43 | $20.29 | $20.36 | $20.36 | 3,142 |
2024-05-17 | $20.28 | $20.37 | $20.28 | $20.37 | $20.37 | 656 |
2024-05-16 | $20.24 | $20.30 | $20.24 | $20.30 | $20.30 | 4,342 |
2024-05-15 | $20.22 | $20.27 | $20.22 | $20.26 | $20.26 | 2,036 |
2024-05-14 | $20.03 | $20.07 | $20.01 | $20.07 | $20.07 | 2,045 |
2024-05-13 | $19.92 | $19.94 | $19.92 | $19.94 | $19.94 | 884 |
2024-05-10 | $20.04 | $20.04 | $19.89 | $19.89 | $19.89 | 1,209 |
2024-05-09 | $19.82 | $20.03 | $19.82 | $20.03 | $20.03 | 2,827 |
2024-05-08 | $20.02 | $20.14 | $20.00 | $20.14 | $20.14 | 3,588 |
2024-05-07 | $20.13 | $20.13 | $20.07 | $20.08 | $20.08 | 3,603 |
2024-05-06 | $20.18 | $20.22 | $20.13 | $20.18 | $20.18 | 2,563 |
2024-05-03 | $20.09 | $20.17 | $19.98 | $20.13 | $20.13 | 5,574 |
2024-05-02 | $19.78 | $19.84 | $19.72 | $19.80 | $19.80 | 8,255 |
2024-05-01 | $19.48 | $19.59 | $19.37 | $19.45 | $19.45 | 2,762 |
2024-04-30 | $19.71 | $19.71 | $19.43 | $19.48 | $19.48 | 3,971 |
2024-04-29 | $19.90 | $19.93 | $19.84 | $19.93 | $19.93 | 3,360 |
2024-04-26 | $19.57 | $19.75 | $19.57 | $19.75 | $19.75 | 4,940 |
2024-04-25 | $19.31 | $19.38 | $19.19 | $19.38 | $19.38 | 7,831 |
2024-04-24 | $19.49 | $19.49 | $19.39 | $19.47 | $19.47 | 2,362 |
2024-04-23 | $19.49 | $19.71 | $19.49 | $19.64 | $19.64 | 2,939 |
2024-04-22 | $19.30 | $19.49 | $19.21 | $19.49 | $19.49 | 14,569 |
2024-04-19 | $19.22 | $19.27 | $19.22 | $19.27 | $19.27 | 402 |
2024-04-18 | $19.23 | $19.23 | $19.07 | $19.17 | $19.17 | 891 |
2024-04-17 | $19.32 | $19.32 | $19.09 | $19.24 | $19.24 | 8,117 |
2024-04-16 | $19.19 | $19.19 | $19.10 | $19.10 | $19.10 | 1,305 |
2024-04-15 | $19.82 | $19.82 | $19.57 | $19.57 | $19.57 | 959 |
2024-04-12 | $20.00 | $20.00 | $19.87 | $19.92 | $19.92 | 4,699 |
2024-04-11 | $20.31 | $20.40 | $20.30 | $20.40 | $20.40 | 3,740 |
2024-04-10 | $20.65 | $20.65 | $20.38 | $20.40 | $20.40 | 12,510 |
2024-04-09 | $21.07 | $21.07 | $20.92 | $20.97 | $20.97 | 2,441 |
2024-04-08 | $20.77 | $20.85 | $20.72 | $20.80 | $20.80 | 6,591 |
2024-04-05 | $20.66 | $20.68 | $20.51 | $20.63 | $20.63 | 6,745 |
2024-04-04 | $20.90 | $21.00 | $20.56 | $20.56 | $20.56 | 56,059 |
2024-04-03 | $20.47 | $20.66 | $20.43 | $20.57 | $20.57 | 4,494 |
2024-04-02 | $20.40 | $20.50 | $20.35 | $20.50 | $20.50 | 5,812 |
2024-04-01 | $20.44 | $20.44 | $20.39 | $20.43 | $20.43 | 2,869 |
2024-03-28 | $20.72 | $20.72 | $20.62 | $20.70 | $20.70 | 1,966 |
2024-03-27 | $20.58 | $20.70 | $20.50 | $20.70 | $20.70 | 3,546 |
2024-03-26 | $20.53 | $20.53 | $20.45 | $20.47 | $20.47 | 16,165 |
2024-03-25 | $20.42 | $20.42 | $20.32 | $20.32 | $20.32 | 746 |
2024-03-22 | $20.45 | $20.45 | $20.25 | $20.37 | $20.37 | 3,031 |
2024-03-21 | $20.55 | $20.55 | $20.45 | $20.45 | $20.45 | 676 |
2024-03-20 | $20.22 | $20.80 | $20.22 | $20.72 | $20.53 | 7,199 |
2024-03-19 | $20.32 | $20.42 | $20.32 | $20.32 | $20.14 | 2,830 |
2024-03-18 | $20.33 | $20.45 | $20.33 | $20.43 | $20.24 | 1,072 |
2024-03-15 | $20.50 | $20.57 | $20.50 | $20.57 | $20.38 | 574 |
2024-03-14 | $20.52 | $20.74 | $20.52 | $20.52 | $20.33 | 1,820 |
2024-03-13 | $20.53 | $20.65 | $20.51 | $20.65 | $20.46 | 1,276 |
2024-03-12 | $20.24 | $20.43 | $20.24 | $20.43 | $20.24 | 1,272 |
2024-03-11 | $20.15 | $20.30 | $20.15 | $20.27 | $20.09 | 1,425 |
2024-03-08 | $20.10 | $20.26 | $20.10 | $20.20 | $20.02 | 4,960 |
2024-03-07 | $20.21 | $20.21 | $20.20 | $20.21 | $20.02 | 613 |
2024-03-06 | $20.37 | $20.37 | $20.17 | $20.31 | $20.13 | 3,486 |
2024-03-05 | $20.22 | $20.22 | $20.11 | $20.11 | $19.93 | 969 |
2024-03-04 | $20.35 | $20.35 | $20.33 | $20.33 | $20.14 | 1,525 |
2024-03-01 | $20.35 | $20.45 | $20.35 | $20.35 | $20.35 | 879 |
2024-02-29 | $20.34 | $20.41 | $20.26 | $20.33 | $20.33 | 1,062 |
2024-02-28 | $20.38 | $20.38 | $20.12 | $20.35 | $20.35 | 1,431 |
2024-02-27 | $20.48 | $20.61 | $20.35 | $20.43 | $20.43 | 1,753 |
2024-02-26 | $20.21 | $20.27 | $20.07 | $20.27 | $20.27 | 2,270 |
2024-02-23 | $20.38 | $20.38 | $20.01 | $20.06 | $20.06 | 7,417 |
2024-02-22 | $20.45 | $20.66 | $20.32 | $20.51 | $20.51 | 5,232 |
2024-02-21 | $20.63 | $20.63 | $20.29 | $20.42 | $20.42 | 4,712 |
2024-02-20 | $20.70 | $20.70 | $20.36 | $20.70 | $20.70 | 2,899 |
2024-02-16 | $20.26 | $20.36 | $20.13 | $20.36 | $20.36 | 1,684 |
2024-02-15 | $20.14 | $20.48 | $19.99 | $20.02 | $20.02 | 1,892 |
2024-02-14 | $19.95 | $20.21 | $19.85 | $19.90 | $19.90 | 12,363 |
2024-02-13 | $19.86 | $19.86 | $19.54 | $19.63 | $19.63 | 1,532 |
2024-02-12 | $20.02 | $20.31 | $19.98 | $19.98 | $19.98 | 5,529 |
2024-02-09 | $20.24 | $20.24 | $19.84 | $19.88 | $19.88 | 1,176 |
2024-02-08 | $20.21 | $20.21 | $19.75 | $19.75 | $19.75 | 5,719 |
2024-02-07 | $20.25 | $20.40 | $20.12 | $20.18 | $20.18 | 30,978 |
2024-02-06 | $20.27 | $20.29 | $20.12 | $20.12 | $20.12 | 1,886 |
2024-02-05 | $19.90 | $20.01 | $19.75 | $19.98 | $19.98 | 3,426 |
2024-02-02 | $19.96 | $20.03 | $19.80 | $20.03 | $20.03 | 140,082 |
2024-02-01 | $20.09 | $20.24 | $19.94 | $20.17 | $20.17 | 12,391 |
2024-01-31 | $19.94 | $19.99 | $19.81 | $19.81 | $19.81 | 6,989 |
2024-01-30 | $19.95 | $19.95 | $19.71 | $19.79 | $19.79 | 3,843 |
2024-01-29 | $20.09 | $20.09 | $19.87 | $19.96 | $19.96 | 4,563 |
2024-01-26 | $20.00 | $20.11 | $19.98 | $20.04 | $20.04 | 2,909 |
2024-01-25 | $20.06 | $20.06 | $19.89 | $19.97 | $19.97 | 4,357 |
2024-01-24 | $20.06 | $20.06 | $19.80 | $19.80 | $19.80 | 8,312 |
2024-01-23 | $19.58 | $19.66 | $19.50 | $19.66 | $19.66 | 2,310 |
2024-01-22 | $19.33 | $19.38 | $19.33 | $19.38 | $19.38 | 747 |
2024-01-19 | $19.54 | $19.66 | $19.54 | $19.62 | $19.62 | 128,503 |
2024-01-18 | $19.63 | $19.63 | $19.42 | $19.50 | $19.50 | 5,611 |
2024-01-17 | $19.55 | $19.89 | $19.55 | $19.59 | $19.59 | 87,649 |
2024-01-16 | $19.98 | $19.98 | $19.77 | $19.77 | $19.77 | 12,995 |
2024-01-12 | $20.39 | $20.72 | $20.25 | $20.32 | $20.32 | 9,576 |
2024-01-11 | $20.18 | $20.18 | $20.00 | $20.17 | $20.17 | 4,053 |
2024-01-10 | $20.21 | $20.21 | $20.02 | $20.12 | $20.12 | 18,586 |
2024-01-09 | $20.24 | $20.24 | $20.19 | $20.19 | $20.19 | 1,447 |
2024-01-08 | $20.44 | $20.44 | $20.29 | $20.44 | $20.44 | 2,111 |
2024-01-05 | $20.30 | $20.50 | $20.22 | $20.31 | $20.31 | 186,995 |
2024-01-04 | $20.29 | $20.29 | $20.07 | $20.22 | $20.22 | 3,008 |
2024-01-03 | $20.50 | $20.50 | $20.38 | $20.41 | $20.41 | 2,184 |
2024-01-02 | $20.57 | $20.76 | $20.35 | $20.49 | $20.49 | 13,565 |
2023-12-29 | $20.93 | $20.93 | $20.66 | $20.79 | $20.79 | 3,378 |
2023-12-28 | $20.64 | $20.91 | $20.64 | $20.70 | $20.70 | 21,844 |
2023-12-27 | $20.92 | $20.92 | $20.45 | $20.67 | $20.67 | 11,934 |
2023-12-26 | $20.76 | $20.87 | $20.44 | $20.71 | $20.71 | 2,031 |
2023-12-22 | $20.71 | $20.71 | $20.46 | $20.50 | $20.50 | 2,185 |
2023-12-21 | $20.64 | $20.69 | $20.57 | $20.60 | $20.45 | 2,678 |
2023-12-20 | $20.61 | $20.76 | $20.34 | $20.41 | $20.26 | 9,452 |
2023-12-19 | $20.53 | $20.73 | $20.50 | $20.60 | $20.45 | 9,758 |
2023-12-18 | $20.35 | $20.48 | $20.25 | $20.39 | $20.24 | 3,243 |
2023-12-15 | $20.45 | $20.45 | $20.33 | $20.36 | $20.21 | 1,989 |
2023-12-14 | $20.44 | $20.50 | $20.29 | $20.41 | $20.26 | 4,275 |
2023-12-13 | $19.63 | $20.12 | $19.62 | $20.09 | $19.94 | 7,763 |
2023-12-12 | $19.56 | $19.60 | $19.56 | $19.60 | $19.46 | 437 |
2023-12-11 | $19.58 | $19.63 | $19.56 | $19.56 | $19.42 | 929 |
2023-12-08 | $19.69 | $19.78 | $19.67 | $19.75 | $19.61 | 3,185 |
2023-12-07 | $19.67 | $19.68 | $19.55 | $19.57 | $19.43 | 11,961 |
2023-12-06 | $19.69 | $19.81 | $19.66 | $19.69 | $19.55 | 90,066 |
2023-12-05 | $19.55 | $19.69 | $19.44 | $19.47 | $19.33 | 12,605 |
2023-12-04 | $19.62 | $19.63 | $19.44 | $19.47 | $19.32 | 54,186 |
2023-12-01 | $19.63 | $19.92 | $19.63 | $19.76 | $19.62 | 4,372 |
2023-11-30 | $19.30 | $19.73 | $19.30 | $19.60 | $19.46 | 3,491 |
2023-11-29 | $19.72 | $19.72 | $19.41 | $19.41 | $19.27 | 1,320 |
2023-11-28 | $19.59 | $19.61 | $19.52 | $19.59 | $19.44 | 1,459 |
2023-11-27 | $19.43 | $19.48 | $19.42 | $19.42 | $19.28 | 1,378 |
2023-11-24 | $19.59 | $19.59 | $19.38 | $19.40 | $19.40 | 4,112 |
2023-11-22 | $19.51 | $19.51 | $19.38 | $19.38 | $19.38 | 909 |
2023-11-21 | $19.49 | $19.58 | $19.45 | $19.56 | $19.56 | 2,850 |
2023-11-20 | $19.59 | $19.74 | $19.59 | $19.61 | $19.61 | 2,810 |
2023-11-17 | $19.50 | $19.51 | $19.42 | $19.42 | $19.42 | 6,058 |
2023-11-16 | $19.40 | $19.60 | $19.38 | $19.39 | $19.39 | 14,185 |
2023-11-15 | $19.60 | $19.60 | $19.39 | $19.55 | $19.55 | 4,927 |
2023-11-14 | $19.29 | $19.47 | $19.00 | $19.45 | $19.45 | 2,564 |
2023-11-13 | $18.83 | $18.93 | $18.77 | $18.81 | $18.81 | 17,876 |
2023-11-10 | $18.58 | $18.92 | $18.57 | $18.92 | $18.92 | 105,694 |
2023-11-09 | $18.81 | $18.99 | $18.49 | $18.49 | $18.49 | 13,383 |
2023-11-08 | $18.79 | $18.84 | $18.74 | $18.76 | $18.76 | 9,314 |
2023-11-07 | $18.88 | $19.12 | $18.84 | $18.98 | $18.98 | 15,964 |
2023-11-06 | $18.83 | $18.83 | $18.70 | $18.73 | $18.73 | 18,066 |
2023-11-03 | $18.60 | $18.91 | $18.60 | $18.79 | $18.79 | 66,026 |
2023-11-02 | $18.11 | $18.35 | $18.09 | $18.30 | $18.30 | 4,018 |
2023-11-01 | $17.64 | $17.94 | $17.64 | $17.94 | $17.94 | 89,798 |
2023-10-31 | $17.48 | $17.54 | $17.38 | $17.38 | $17.38 | 2,627 |
2023-10-30 | $17.83 | $17.85 | $17.37 | $17.42 | $17.42 | 20,858 |
2023-10-27 | $17.90 | $18.00 | $17.53 | $17.53 | $17.53 | 10,094 |
2023-10-26 | $17.52 | $17.76 | $17.52 | $17.76 | $17.76 | 3,356 |
2023-10-25 | $17.38 | $17.54 | $17.36 | $17.36 | $17.36 | 9,911 |
2023-10-24 | $17.41 | $17.48 | $17.32 | $17.44 | $17.44 | 15,825 |
2023-10-23 | $17.23 | $17.40 | $17.23 | $17.28 | $17.28 | 8,981 |
2023-10-20 | $17.46 | $17.46 | $17.27 | $17.36 | $17.36 | 7,149 |
2023-10-19 | $17.38 | $17.59 | $17.37 | $17.45 | $17.45 | 2,720 |
2023-10-18 | $17.97 | $17.97 | $17.48 | $17.50 | $17.50 | 17,241 |
2023-10-17 | $17.74 | $17.84 | $17.60 | $17.84 | $17.84 | 5,510 |
2023-10-16 | $17.59 | $17.74 | $17.17 | $17.52 | $17.52 | 3,520 |
2023-10-13 | $17.73 | $17.73 | $17.36 | $17.55 | $17.55 | 3,083 |
2023-10-12 | $17.70 | $18.00 | $17.42 | $17.50 | $17.50 | 3,931 |
2023-10-11 | $17.88 | $17.89 | $17.74 | $17.86 | $17.86 | 8,346 |
2023-10-10 | $17.53 | $17.76 | $17.53 | $17.70 | $17.70 | 5,100 |
2023-10-09 | $16.94 | $17.34 | $16.94 | $17.26 | $17.26 | 24,103 |
2023-10-06 | $16.89 | $17.35 | $16.89 | $17.22 | $17.22 | 11,341 |
2023-10-05 | $17.21 | $17.21 | $16.91 | $17.07 | $17.07 | 6,075 |
2023-10-04 | $17.67 | $17.70 | $17.44 | $17.52 | $17.52 | 7,309 |
2023-10-03 | $17.84 | $17.87 | $17.58 | $17.58 | $17.58 | 7,674 |
2023-10-02 | $18.43 | $18.43 | $17.95 | $18.01 | $18.01 | 1,053 |
2023-09-29 | $18.58 | $18.58 | $18.20 | $18.31 | $18.31 | 1,765 |
2023-09-28 | $18.10 | $18.30 | $18.06 | $18.30 | $18.30 | 1,615 |
2023-09-27 | $18.37 | $18.37 | $17.85 | $18.16 | $18.16 | 5,679 |
2023-09-26 | $18.30 | $18.36 | $18.10 | $18.36 | $18.36 | 3,335 |
2023-09-25 | $18.64 | $18.66 | $18.40 | $18.40 | $18.40 | 956 |
2023-09-22 | $18.99 | $19.23 | $18.63 | $18.63 | $18.63 | 1,640 |
2023-09-21 | $19.22 | $19.22 | $18.99 | $18.99 | $18.83 | 2,092 |
2023-09-20 | $19.41 | $19.49 | $19.30 | $19.30 | $19.14 | 1,798 |
2023-09-19 | $19.04 | $19.53 | $18.47 | $19.37 | $19.21 | 189,978 |
2023-09-18 | $19.09 | $19.34 | $18.68 | $19.04 | $18.88 | 8,566 |
2023-09-15 | $19.12 | $19.22 | $19.01 | $19.10 | $18.94 | 22,506 |
2023-09-14 | $19.10 | $19.21 | $19.09 | $19.11 | $18.95 | 2,545 |
2023-09-13 | $19.18 | $19.31 | $18.90 | $18.92 | $18.76 | 5,238 |
2023-09-12 | $18.60 | $19.13 | $18.60 | $18.76 | $18.60 | 2,682 |
2023-09-11 | $18.60 | $18.88 | $18.60 | $18.78 | $18.62 | 1,240 |
2023-09-08 | $18.44 | $18.73 | $18.43 | $18.43 | $18.43 | 2,709 |
2023-09-07 | $18.61 | $18.61 | $18.37 | $18.43 | $18.43 | 3,736 |
2023-09-06 | $18.62 | $18.93 | $18.60 | $18.60 | $18.60 | 2,618 |
2023-09-05 | $19.08 | $19.08 | $18.74 | $18.83 | $18.83 | 20,988 |
2023-09-01 | $19.37 | $19.37 | $19.01 | $19.08 | $19.08 | 19,775 |
2023-08-31 | $19.39 | $19.39 | $19.14 | $19.32 | $19.32 | 3,103 |
2023-08-30 | $19.52 | $19.68 | $19.51 | $19.68 | $19.68 | 1,244 |
2023-08-29 | $19.88 | $19.95 | $19.28 | $19.66 | $19.66 | 3,454 |
2023-08-28 | $19.45 | $19.66 | $19.31 | $19.36 | $19.36 | 10,137 |
2023-08-25 | $19.54 | $19.61 | $19.38 | $19.38 | $19.38 | 1,065 |
2023-08-24 | $19.29 | $19.95 | $19.17 | $19.20 | $19.20 | 24,097 |
2023-08-23 | $19.07 | $19.57 | $19.07 | $19.54 | $19.54 | 4,738 |
2023-08-22 | $18.87 | $19.25 | $18.87 | $19.05 | $19.05 | 3,429 |
2023-08-21 | $18.85 | $18.97 | $18.72 | $18.80 | $18.80 | 3,771 |
2023-08-18 | $18.89 | $19.02 | $18.69 | $18.95 | $18.95 | 7,344 |
2023-08-17 | $19.07 | $19.07 | $18.76 | $18.87 | $18.87 | 1,987 |
2023-08-16 | $19.18 | $19.19 | $18.94 | $19.11 | $19.11 | 908 |
2023-08-15 | $18.98 | $19.50 | $18.96 | $19.00 | $19.00 | 8,449 |
2023-08-14 | $18.96 | $19.14 | $18.73 | $19.03 | $19.03 | 13,543 |
2023-08-11 | $19.28 | $19.29 | $19.08 | $19.13 | $19.13 | 1,083,296 |
2023-08-10 | $19.28 | $19.37 | $19.20 | $19.20 | $19.20 | 7,117 |
2023-08-09 | $19.13 | $19.22 | $19.00 | $19.22 | $19.22 | 3,369 |
2023-08-08 | $19.18 | $19.24 | $19.02 | $19.19 | $19.19 | 8,179 |
2023-08-07 | $19.25 | $19.36 | $19.25 | $19.34 | $19.34 | 7,897 |
2023-08-04 | $19.47 | $19.60 | $19.29 | $19.29 | $19.29 | 122,318 |
2023-08-03 | $19.50 | $19.50 | $19.03 | $19.27 | $19.27 | 5,563 |
2023-08-02 | $19.63 | $19.63 | $19.52 | $19.52 | $19.52 | 3,635 |
2023-08-01 | $20.06 | $20.06 | $19.83 | $19.87 | $19.87 | 13,579 |
2023-07-31 | $20.07 | $20.14 | $20.06 | $20.06 | $20.06 | 50,792 |
2023-07-28 | $20.04 | $20.07 | $19.91 | $20.01 | $20.01 | 6,909 |
2023-07-27 | $19.97 | $20.00 | $19.69 | $19.75 | $19.75 | 7,834 |
2023-07-26 | $19.67 | $19.91 | $19.67 | $19.83 | $19.83 | 3,723 |
2023-07-25 | $19.74 | $19.88 | $19.64 | $19.68 | $19.68 | 2,681 |
2023-07-24 | $19.55 | $19.74 | $19.28 | $19.74 | $19.74 | 19,227 |
2023-07-21 | $19.69 | $19.69 | $19.42 | $19.57 | $19.57 | 3,902 |
2023-07-20 | $19.65 | $19.73 | $19.29 | $19.40 | $19.40 | 6,266 |
2023-07-19 | $19.70 | $19.72 | $19.43 | $19.56 | $19.56 | 6,439 |
2023-07-18 | $19.50 | $19.65 | $19.46 | $19.65 | $19.65 | 7,725 |
2023-07-17 | $19.60 | $19.60 | $19.22 | $19.40 | $19.40 | 7,952 |
2023-07-14 | $19.56 | $19.56 | $19.43 | $19.51 | $19.51 | 11,258 |
2023-07-13 | $19.32 | $19.62 | $19.32 | $19.48 | $19.48 | 3,136 |
2023-07-12 | $19.36 | $19.38 | $19.18 | $19.27 | $19.27 | 22,783 |
2023-07-11 | $18.94 | $19.03 | $18.71 | $18.87 | $18.87 | 5,509 |
2023-07-10 | $19.09 | $19.09 | $18.83 | $18.94 | $18.94 | 5,075 |
2023-07-07 | $18.91 | $19.12 | $18.91 | $19.08 | $19.08 | 4,675 |
2023-07-06 | $19.01 | $19.01 | $18.61 | $18.66 | $18.66 | 10,508 |
2023-07-05 | $19.16 | $19.18 | $19.16 | $19.17 | $19.17 | 595 |
2023-07-03 | $19.01 | $19.28 | $18.48 | $19.17 | $19.17 | 2,056 |
2023-06-30 | $18.92 | $19.14 | $18.92 | $19.01 | $19.01 | 19,477 |
2023-06-29 | $19.62 | $19.62 | $18.61 | $18.94 | $18.94 | 5,552 |
2023-06-28 | $18.69 | $19.01 | $18.69 | $18.81 | $18.81 | 22,319 |
2023-06-27 | $18.98 | $19.10 | $18.89 | $18.90 | $18.90 | 15,748 |
2023-06-26 | $19.31 | $19.55 | $19.31 | $19.55 | $19.03 | 447 |
2023-06-23 | $19.58 | $19.58 | $19.41 | $19.56 | $19.04 | 3,599 |
2023-06-22 | $19.65 | $19.65 | $19.52 | $19.52 | $19.00 | 693 |
2023-06-21 | $19.68 | $19.99 | $19.68 | $19.88 | $19.34 | 919 |
2023-06-20 | $19.82 | $19.92 | $19.47 | $19.65 | $19.12 | 15,174 |
2023-06-16 | $19.46 | $19.86 | $19.46 | $19.86 | $19.32 | 2,891 |
2023-06-15 | $19.52 | $20.06 | $19.52 | $19.77 | $19.24 | 4,199 |
2023-06-14 | $19.57 | $19.67 | $19.50 | $19.55 | $19.03 | 2,792 |
2023-06-13 | $19.32 | $19.32 | $19.15 | $19.26 | $18.74 | 974 |
2023-06-12 | $19.48 | $19.57 | $19.13 | $19.21 | $18.70 | 15,192 |
2023-06-09 | $19.20 | $19.50 | $19.20 | $19.37 | $18.85 | 15,665 |
2023-06-08 | $19.42 | $19.42 | $19.13 | $19.13 | $18.62 | 325 |
2023-06-07 | $19.05 | $19.10 | $18.84 | $19.07 | $18.56 | 4,264 |
2023-06-06 | $18.66 | $19.26 | $18.63 | $18.86 | $18.36 | 3,021 |
2023-06-05 | $18.48 | $18.68 | $18.48 | $18.64 | $18.14 | 2,785 |
2023-06-02 | $18.23 | $18.51 | $18.23 | $18.41 | $18.41 | 4,692 |
2023-06-01 | $17.95 | $18.31 | $17.86 | $18.18 | $18.18 | 9,785 |
2023-05-31 | $17.79 | $17.83 | $17.79 | $17.83 | $17.83 | 535 |
2023-05-30 | $18.27 | $18.35 | $17.97 | $18.35 | $18.35 | 2,877 |
2023-05-26 | $18.22 | $18.39 | $18.17 | $18.39 | $18.39 | 2,338 |
2023-05-25 | $18.11 | $18.16 | $17.96 | $18.11 | $18.11 | 1,952 |
2023-05-24 | $18.17 | $18.28 | $18.02 | $18.24 | $18.24 | 6,105 |
2023-05-23 | $18.08 | $18.39 | $18.03 | $18.08 | $18.08 | 14,538 |
2023-05-22 | $18.26 | $18.60 | $18.19 | $18.26 | $18.26 | 15,247 |
2023-05-19 | $18.35 | $18.71 | $18.33 | $18.63 | $18.63 | 1,187 |
2023-05-18 | $18.38 | $18.68 | $18.36 | $18.36 | $18.36 | 731 |
2023-05-17 | $18.18 | $18.74 | $18.18 | $18.32 | $18.32 | 4,564 |
2023-05-16 | $18.87 | $18.87 | $18.41 | $18.54 | $18.54 | 1,505 |
2023-05-15 | $18.51 | $18.76 | $18.34 | $18.57 | $18.57 | 13,058 |
2023-05-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 299 |
2023-05-11 | $18.32 | $18.44 | $18.32 | $18.44 | $18.44 | 738 |
2023-05-10 | $18.38 | $18.46 | $18.30 | $18.45 | $18.45 | 3,591 |
2023-05-09 | $18.24 | $18.31 | $18.24 | $18.31 | $18.31 | 620 |
2023-05-08 | $18.38 | $18.39 | $18.10 | $18.21 | $18.21 | 2,665 |
2023-05-05 | $18.17 | $18.39 | $18.16 | $18.38 | $18.38 | 8,924 |
2023-05-04 | $17.74 | $18.07 | $17.70 | $17.80 | $17.80 | 11,369 |
2023-05-03 | $17.82 | $18.03 | $17.82 | $18.03 | $18.03 | 1,345 |
2023-05-02 | $17.49 | $17.97 | $17.49 | $17.64 | $17.64 | 1,231 |
2023-05-01 | $18.08 | $18.15 | $17.74 | $18.15 | $18.15 | 2,497 |
2023-04-28 | $18.04 | $18.21 | $17.84 | $18.01 | $18.01 | 20,495 |
2023-04-27 | $17.67 | $17.73 | $17.67 | $17.73 | $17.73 | 441 |
2023-04-26 | $17.64 | $17.64 | $17.46 | $17.46 | $17.46 | 3,021 |
2023-04-25 | $17.54 | $17.56 | $17.48 | $17.48 | $17.48 | 7,489 |
2023-04-24 | $17.58 | $17.74 | $17.58 | $17.70 | $17.70 | 4,946 |
2023-04-21 | $17.70 | $17.70 | $17.50 | $17.62 | $17.62 | 6,684 |
2023-04-20 | $17.76 | $17.84 | $17.73 | $17.73 | $17.73 | 1,256 |
2023-04-19 | $17.95 | $17.95 | $17.71 | $17.79 | $17.79 | 4,248 |
2023-04-18 | $18.08 | $18.08 | $17.99 | $18.05 | $18.05 | 2,380 |
2023-04-17 | $18.04 | $18.12 | $18.04 | $18.06 | $18.06 | 4,060 |
2023-04-14 | $18.02 | $18.12 | $17.98 | $18.12 | $18.12 | 694 |
2023-04-13 | $18.19 | $18.19 | $18.12 | $18.12 | $18.12 | 1,313 |
2023-04-12 | $18.06 | $18.14 | $17.89 | $18.00 | $18.00 | 5,302 |
2023-04-11 | $17.44 | $17.81 | $17.44 | $17.70 | $17.70 | 4,849 |
2023-04-10 | $17.07 | $17.20 | $17.06 | $17.12 | $17.12 | 6,112 |
2023-04-06 | $16.99 | $17.04 | $16.94 | $16.94 | $16.94 | 8,045 |
2023-04-05 | $16.95 | $17.06 | $16.77 | $17.06 | $17.06 | 6,163 |
2023-04-04 | $17.25 | $17.25 | $17.07 | $17.07 | $17.07 | 1,915 |
2023-04-03 | $17.23 | $17.23 | $16.94 | $17.11 | $17.11 | 16,150 |
2023-03-31 | $17.45 | $17.50 | $17.24 | $17.30 | $17.30 | 2,378 |
2023-03-30 | $17.20 | $17.35 | $17.16 | $17.27 | $17.27 | 4,614 |
2023-03-29 | $16.90 | $17.03 | $16.81 | $17.03 | $17.03 | 1,567 |
2023-03-28 | $16.84 | $16.84 | $16.77 | $16.78 | $16.78 | 716 |
2023-03-27 | $16.41 | $16.55 | $16.41 | $16.53 | $16.53 | 13,127 |
2023-03-24 | $15.99 | $16.32 | $15.99 | $16.23 | $16.23 | 8,558 |
2023-03-23 | $16.61 | $16.61 | $16.04 | $16.15 | $16.11 | 7,495 |
2023-03-22 | $16.39 | $16.50 | $16.38 | $16.38 | $16.38 | 507 |
2023-03-21 | $16.50 | $16.50 | $16.28 | $16.34 | $16.34 | 11,951 |
2023-03-20 | $16.29 | $16.29 | $16.25 | $16.25 | $16.25 | 182 |
2023-03-17 | $16.27 | $16.31 | $16.22 | $16.29 | $16.29 | 28,082 |
2023-03-16 | $16.31 | $16.64 | $16.31 | $16.59 | $16.59 | 6,760 |
2023-03-15 | $16.21 | $16.38 | $16.21 | $16.35 | $16.35 | 22,482 |
2023-03-14 | $16.93 | $16.93 | $16.79 | $16.81 | $16.81 | 1,471 |
2023-03-13 | $16.79 | $16.84 | $16.49 | $16.49 | $16.49 | 2,189 |
2023-03-10 | $17.19 | $17.24 | $16.94 | $17.09 | $17.09 | 6,894 |
2023-03-09 | $17.61 | $17.64 | $17.37 | $17.37 | $17.37 | 3,088 |
2023-03-08 | $17.47 | $17.74 | $17.47 | $17.63 | $17.63 | 3,020 |
2023-03-07 | $17.32 | $17.37 | $17.25 | $17.30 | $17.30 | 3,225 |
2023-03-06 | $17.55 | $17.70 | $17.55 | $17.70 | $17.70 | 6,125 |
2023-03-03 | $17.43 | $17.59 | $17.42 | $17.55 | $17.55 | 4,453 |
2023-03-02 | $17.23 | $17.36 | $17.08 | $17.24 | $17.24 | 2,633 |
2023-03-01 | $17.13 | $17.34 | $17.12 | $17.34 | $17.34 | 8,012 |
2023-02-28 | $17.24 | $17.25 | $17.12 | $17.19 | $17.19 | 9,732 |
2023-02-27 | $17.13 | $17.33 | $17.13 | $17.33 | $17.33 | 2,516 |
2023-02-24 | $17.44 | $17.44 | $17.23 | $17.30 | $17.30 | 18,039 |
2023-02-23 | $17.63 | $17.65 | $17.57 | $17.59 | $17.59 | 2,890 |
2023-02-22 | $17.56 | $17.59 | $17.45 | $17.59 | $17.59 | 4,796 |
2023-02-21 | $17.74 | $17.81 | $17.43 | $17.44 | $17.44 | 11,477 |
2023-02-17 | $17.85 | $17.89 | $17.73 | $17.85 | $17.85 | 8,025 |
2023-02-16 | $18.10 | $18.10 | $17.72 | $17.72 | $17.72 | 441 |
2023-02-15 | $17.69 | $17.79 | $17.69 | $17.79 | $17.79 | 803 |
2023-02-14 | $17.79 | $17.85 | $17.64 | $17.83 | $17.83 | 4,919 |
2023-02-13 | $17.85 | $17.87 | $17.76 | $17.81 | $17.81 | 1,521 |
2023-02-10 | $17.56 | $17.73 | $17.56 | $17.69 | $17.69 | 86,422 |
2023-02-09 | $17.55 | $17.71 | $17.47 | $17.53 | $17.53 | 12,682 |
2023-02-08 | $17.77 | $17.82 | $17.51 | $17.74 | $17.74 | 4,972 |
2023-02-07 | $17.53 | $17.68 | $17.47 | $17.56 | $17.56 | 7,874 |
2023-02-06 | $17.53 | $17.78 | $17.53 | $17.78 | $17.78 | 7,122 |
2023-02-03 | $17.99 | $18.16 | $17.80 | $17.84 | $17.84 | 24,480 |
2023-02-02 | $18.73 | $18.73 | $18.07 | $18.46 | $18.46 | 13,146 |
2023-02-01 | $18.44 | $18.56 | $18.22 | $18.52 | $18.52 | 22,448 |
2023-01-31 | $18.42 | $18.51 | $18.41 | $18.50 | $18.50 | 3,725 |
2023-01-30 | $18.37 | $18.40 | $18.23 | $18.30 | $18.30 | 4,841 |
2023-01-27 | $18.52 | $18.55 | $18.32 | $18.33 | $18.33 | 48,659 |
2023-01-26 | $18.55 | $18.66 | $18.48 | $18.66 | $18.66 | 9,914 |
2023-01-25 | $18.27 | $18.57 | $18.22 | $18.57 | $18.57 | 32,449 |
2023-01-24 | $18.16 | $18.34 | $18.14 | $18.33 | $18.33 | 3,814 |
2023-01-23 | $17.99 | $18.28 | $17.99 | $18.07 | $18.07 | 18,859 |
2023-01-20 | $17.95 | $18.08 | $17.94 | $17.96 | $17.96 | 11,815 |
2023-01-19 | $17.88 | $18.02 | $17.72 | $17.99 | $17.99 | 82,032 |
2023-01-18 | $18.21 | $18.25 | $17.88 | $17.89 | $17.89 | 12,581 |
2023-01-17 | $17.90 | $18.06 | $17.90 | $17.99 | $17.99 | 16,622 |
2023-01-13 | $17.92 | $18.03 | $17.91 | $17.94 | $17.94 | 17,430 |
2023-01-12 | $17.88 | $18.07 | $17.76 | $18.03 | $18.03 | 6,269 |
2023-01-11 | $17.47 | $17.82 | $17.47 | $17.82 | $17.82 | 1,164 |
2023-01-10 | $17.18 | $17.46 | $17.11 | $17.43 | $17.43 | 36,591 |
2023-01-09 | $16.99 | $17.21 | $16.97 | $17.15 | $17.15 | 16,098 |
2023-01-06 | $16.83 | $17.10 | $16.77 | $17.09 | $17.09 | 192,829 |
2023-01-05 | $16.35 | $16.60 | $16.35 | $16.60 | $16.60 | 10,368 |
2023-01-04 | $15.93 | $16.19 | $15.93 | $16.14 | $16.14 | 4,757 |
2023-01-03 | $16.41 | $16.41 | $15.92 | $15.96 | $15.96 | 10,455 |
2022-12-30 | $16.67 | $16.77 | $16.62 | $16.77 | $16.77 | 19,780 |
2022-12-29 | $17.03 | $17.03 | $16.77 | $16.85 | $16.85 | 10,017 |
2022-12-28 | $16.90 | $16.90 | $16.75 | $16.80 | $16.80 | 7,688 |
2022-12-27 | $16.65 | $16.79 | $16.53 | $16.58 | $16.58 | 10,734 |
2022-12-23 | $17.00 | $17.15 | $16.99 | $17.05 | $17.05 | 19,694 |
2022-12-22 | $17.10 | $17.10 | $16.91 | $17.05 | $16.87 | 1,141 |
2022-12-21 | $16.89 | $17.05 | $16.88 | $17.03 | $16.85 | 24,835 |
2022-12-20 | $16.93 | $16.93 | $16.88 | $16.93 | $16.75 | 4,613 |
2022-12-19 | $16.38 | $16.52 | $16.33 | $16.48 | $16.30 | 4,240 |
2022-12-16 | $16.35 | $16.37 | $16.26 | $16.31 | $16.14 | 18,148 |
2022-12-15 | $16.49 | $16.52 | $16.30 | $16.35 | $16.18 | 86,599 |
2022-12-14 | $16.28 | $16.65 | $16.28 | $16.57 | $16.39 | 8,566 |
2022-12-13 | $16.93 | $17.07 | $16.50 | $16.59 | $16.41 | 17,042 |
2022-12-12 | $16.73 | $16.77 | $16.55 | $16.76 | $16.58 | 21,249 |
2022-12-09 | $16.93 | $17.06 | $16.93 | $17.01 | $16.83 | 1,168,991 |
2022-12-08 | $17.10 | $17.21 | $16.96 | $16.99 | $16.81 | 9,260 |
2022-12-07 | $17.12 | $17.19 | $17.04 | $17.09 | $16.91 | 192,579 |
2022-12-06 | $16.88 | $17.06 | $16.86 | $16.93 | $16.75 | 3,634 |
2022-12-05 | $17.24 | $17.24 | $16.81 | $16.84 | $16.66 | 6,442 |
2022-12-02 | $17.51 | $17.64 | $17.42 | $17.49 | $17.30 | 90,984 |
2022-12-01 | $17.31 | $17.46 | $17.31 | $17.38 | $17.20 | 1,924 |
2022-11-30 | $16.97 | $17.38 | $16.97 | $17.36 | $17.18 | 4,381 |
2022-11-29 | $16.94 | $17.03 | $16.91 | $17.03 | $16.85 | 7,579 |
2022-11-28 | $16.67 | $16.76 | $16.62 | $16.62 | $16.45 | 552 |
2022-11-25 | $16.94 | $16.94 | $16.77 | $16.77 | $16.59 | 523 |
2022-11-23 | $16.60 | $16.80 | $16.60 | $16.78 | $16.60 | 2,147 |
2022-11-22 | $16.99 | $16.99 | $16.72 | $16.72 | $16.54 | 306 |
2022-11-21 | $16.75 | $16.94 | $16.75 | $16.93 | $16.75 | 1,720 |
2022-11-18 | $16.80 | $16.80 | $16.49 | $16.49 | $16.32 | 3,502 |
2022-11-17 | $16.33 | $16.66 | $16.28 | $16.66 | $16.48 | 5,544 |
2022-11-16 | $17.05 | $17.05 | $16.84 | $16.87 | $16.69 | 972 |
2022-11-15 | $17.90 | $17.90 | $17.36 | $17.37 | $17.19 | 47,961 |
2022-11-14 | $17.34 | $17.45 | $17.34 | $17.45 | $17.26 | 552 |
2022-11-11 | $17.29 | $17.42 | $17.20 | $17.34 | $17.16 | 1,928 |
2022-11-10 | $16.73 | $16.92 | $16.73 | $16.89 | $16.71 | 5,826 |
2022-11-09 | $17.43 | $17.43 | $17.37 | $17.40 | $17.22 | 1,084 |
2022-11-08 | $17.61 | $17.87 | $17.61 | $17.81 | $17.63 | 4,190 |
2022-11-07 | $17.70 | $17.70 | $17.45 | $17.52 | $17.33 | 4,476 |
2022-11-04 | $18.01 | $18.09 | $17.94 | $17.95 | $17.76 | 55,412 |
2022-11-03 | $17.19 | $17.59 | $17.12 | $17.49 | $17.30 | 3,504 |
2022-11-02 | $17.37 | $17.45 | $17.13 | $17.17 | $16.99 | 6,673 |
2022-11-01 | $17.22 | $17.50 | $17.22 | $17.47 | $17.29 | 7,252 |
2022-10-31 | $16.51 | $17.26 | $16.51 | $17.16 | $16.98 | 17,138 |
2022-10-28 | $16.55 | $16.72 | $16.55 | $16.72 | $16.54 | 2,478 |
2022-10-27 | $16.70 | $16.70 | $16.64 | $16.67 | $16.49 | 4,615 |
2022-10-26 | $16.46 | $16.46 | $16.26 | $16.28 | $16.11 | 3,546 |
2022-10-25 | $16.62 | $16.65 | $16.46 | $16.50 | $16.33 | 4,660 |
2022-10-24 | $16.68 | $16.68 | $16.47 | $16.51 | $16.34 | 2,212 |
2022-10-21 | $16.68 | $17.13 | $16.68 | $17.07 | $16.89 | 68,279 |
2022-10-20 | $16.67 | $16.75 | $16.58 | $16.64 | $16.46 | 1,340 |
2022-10-19 | $16.41 | $16.55 | $16.30 | $16.43 | $16.26 | 2,912 |
2022-10-18 | $16.47 | $16.47 | $16.15 | $16.40 | $16.23 | 7,443 |
2022-10-17 | $16.19 | $16.27 | $16.19 | $16.20 | $16.02 | 1,948 |
2022-10-14 | $15.99 | $15.99 | $15.79 | $15.81 | $15.65 | 6,895 |
2022-10-13 | $16.31 | $16.46 | $16.29 | $16.29 | $16.12 | 233 |
2022-10-12 | $16.23 | $16.33 | $16.21 | $16.23 | $16.05 | 1,488 |
2022-10-11 | $16.46 | $16.63 | $16.36 | $16.36 | $16.19 | 556 |
2022-10-10 | $16.69 | $16.69 | $16.62 | $16.66 | $16.48 | 806 |
2022-10-07 | $16.75 | $16.75 | $16.55 | $16.61 | $16.61 | 3,183 |
2022-10-06 | $16.85 | $16.96 | $16.82 | $16.86 | $16.86 | 3,162 |
2022-10-05 | $16.76 | $16.93 | $16.67 | $16.83 | $16.83 | 15,298 |
2022-10-04 | $17.13 | $17.18 | $16.89 | $16.98 | $16.98 | 3,543 |
2022-10-03 | $16.40 | $16.89 | $16.40 | $16.84 | $16.84 | 7,110 |
2022-09-30 | $15.63 | $15.83 | $15.54 | $15.67 | $15.67 | 21,922 |
2022-09-29 | $15.50 | $15.56 | $15.29 | $15.49 | $15.49 | 5,230 |
2022-09-28 | $15.69 | $15.78 | $15.62 | $15.76 | $15.76 | 246,291 |
2022-09-27 | $15.82 | $15.82 | $15.54 | $15.58 | $15.58 | 3,300 |
2022-09-26 | $16.04 | $16.04 | $15.54 | $15.54 | $15.54 | 8,208 |
2022-09-23 | $16.52 | $16.52 | $16.26 | $16.29 | $16.29 | 2,946 |
2022-09-22 | $17.08 | $17.31 | $16.85 | $17.27 | $17.03 | 4,389 |
2022-09-21 | $17.12 | $17.24 | $17.01 | $17.08 | $16.84 | 7,324 |
2022-09-20 | $17.13 | $17.21 | $17.05 | $17.12 | $16.88 | 24,362 |
2022-09-19 | $16.89 | $17.29 | $16.89 | $17.22 | $16.98 | 2,497 |
2022-09-16 | $16.80 | $16.91 | $16.73 | $16.85 | $16.61 | 2,292 |
2022-09-15 | $17.17 | $17.17 | $16.93 | $16.98 | $16.98 | 2,992 |
2022-09-14 | $17.51 | $17.51 | $17.27 | $17.33 | $17.33 | 10,359 |
2022-09-13 | $17.60 | $17.65 | $17.29 | $17.31 | $17.31 | 14,024 |
2022-09-12 | $17.89 | $18.03 | $17.89 | $17.97 | $17.97 | 10,915 |
2022-09-09 | $17.56 | $17.72 | $17.56 | $17.58 | $17.58 | 10,571 |
2022-09-08 | $17.32 | $17.39 | $17.20 | $17.25 | $17.25 | 6,611 |
2022-09-07 | $17.09 | $17.35 | $17.09 | $17.28 | $17.28 | 69,215 |
2022-09-06 | $17.34 | $17.34 | $17.13 | $17.21 | $17.21 | 173,210 |
2022-09-02 | $17.36 | $17.55 | $17.36 | $17.55 | $17.55 | 5,777 |
2022-09-01 | $17.16 | $17.16 | $16.88 | $17.00 | $17.00 | 4,146 |
2022-08-31 | $17.48 | $17.48 | $17.16 | $17.24 | $17.24 | 3,616 |
2022-08-30 | $17.87 | $17.87 | $17.54 | $17.58 | $17.58 | 4,852 |
2022-08-29 | $17.87 | $18.05 | $17.80 | $18.01 | $18.01 | 7,655 |
2022-08-26 | $18.03 | $18.07 | $17.82 | $17.88 | $17.88 | 5,120 |
2022-08-25 | $17.95 | $18.02 | $17.88 | $17.95 | $17.95 | 2,636 |
2022-08-24 | $17.90 | $18.07 | $17.89 | $17.96 | $17.96 | 1,757 |
2022-08-23 | $17.92 | $18.03 | $17.91 | $17.97 | $17.97 | 10,005 |
2022-08-22 | $17.63 | $17.65 | $17.62 | $17.64 | $17.64 | 1,129 |
2022-08-19 | $17.92 | $17.92 | $17.58 | $17.70 | $17.70 | 2,303 |
2022-08-18 | $18.28 | $18.28 | $17.88 | $17.96 | $17.96 | 2,607 |
2022-08-17 | $17.96 | $18.25 | $17.96 | $18.23 | $18.23 | 6,133 |
2022-08-16 | $18.23 | $18.25 | $18.17 | $18.24 | $18.24 | 1,489 |
2022-08-15 | $18.30 | $18.44 | $18.30 | $18.40 | $18.40 | 3,031 |
2022-08-12 | $18.28 | $18.42 | $18.16 | $18.42 | $18.42 | 6,546 |
2022-08-11 | $18.20 | $18.20 | $17.94 | $18.01 | $18.01 | 4,869 |
2022-08-10 | $18.00 | $18.35 | $18.00 | $18.11 | $18.11 | 10,296 |
2022-08-09 | $17.76 | $17.76 | $17.67 | $17.73 | $17.73 | 830 |
2022-08-08 | $17.80 | $17.80 | $17.67 | $17.72 | $17.72 | 2,182 |
2022-08-05 | $17.25 | $17.37 | $17.25 | $17.36 | $17.36 | 3,439 |
2022-08-04 | $17.15 | $17.33 | $17.15 | $17.16 | $17.16 | 2,924 |
2022-08-03 | $16.79 | $16.92 | $16.79 | $16.91 | $16.91 | 34,033 |
2022-08-02 | $16.97 | $17.09 | $16.85 | $16.86 | $16.86 | 9,922 |
2022-08-01 | $17.30 | $17.30 | $17.03 | $17.28 | $17.28 | 1,535 |
2022-07-29 | $17.20 | $17.31 | $17.20 | $17.29 | $17.29 | 2,718 |
2022-07-28 | $16.81 | $17.19 | $16.81 | $17.09 | $17.09 | 4,525 |
2022-07-27 | $16.46 | $16.73 | $16.45 | $16.73 | $16.73 | 1,302 |
2022-07-26 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 256 |
2022-07-25 | $16.23 | $16.41 | $16.23 | $16.36 | $16.36 | 3,852 |
2022-07-22 | $15.99 | $15.99 | $15.95 | $15.97 | $15.97 | 577 |
2022-07-21 | $15.97 | $16.10 | $15.86 | $15.99 | $15.99 | 2,794 |
2022-07-20 | $16.07 | $16.09 | $15.95 | $15.97 | $15.97 | 2,637 |
2022-07-19 | $15.99 | $16.13 | $15.94 | $16.07 | $16.07 | 2,798 |
2022-07-18 | $16.07 | $16.07 | $15.71 | $15.77 | $15.77 | 963 |
2022-07-15 | $15.58 | $15.77 | $15.58 | $15.70 | $15.70 | 7,540 |
2022-07-14 | $15.20 | $15.40 | $15.20 | $15.38 | $15.38 | 4,292 |
2022-07-13 | $15.75 | $15.75 | $15.61 | $15.61 | $15.61 | 509 |
2022-07-12 | $15.58 | $15.78 | $15.57 | $15.57 | $15.57 | 1,232 |
2022-07-11 | $16.05 | $16.08 | $15.79 | $15.79 | $15.79 | 2,200 |
2022-07-08 | $16.40 | $16.52 | $16.11 | $16.52 | $16.52 | 7,633 |
2022-07-07 | $15.87 | $16.34 | $15.87 | $16.18 | $16.18 | 21,893 |
2022-07-06 | $15.70 | $15.88 | $15.50 | $15.56 | $15.56 | 1,027 |
2022-07-05 | $15.91 | $15.91 | $15.56 | $15.71 | $15.71 | 1,986 |
2022-07-01 | $16.26 | $16.41 | $15.90 | $16.10 | $16.10 | 8,828 |
2022-06-30 | $16.34 | $16.34 | $16.03 | $16.32 | $16.32 | 1,737 |
2022-06-29 | $16.35 | $16.57 | $16.35 | $16.44 | $16.44 | 1,809 |
2022-06-28 | $16.86 | $17.06 | $16.48 | $16.48 | $16.48 | 8,933 |
2022-06-27 | $16.46 | $16.76 | $16.46 | $16.55 | $16.55 | 1,724 |
2022-06-24 | $16.30 | $16.57 | $16.30 | $16.46 | $16.46 | 7,029 |
2022-06-23 | $17.20 | $17.20 | $16.81 | $16.81 | $16.31 | 7,182 |
2022-06-22 | $17.21 | $17.46 | $17.21 | $17.21 | $16.70 | 9,695 |
2022-06-21 | $17.43 | $17.72 | $17.43 | $17.44 | $16.92 | 4,046 |
2022-06-17 | $17.42 | $17.54 | $17.25 | $17.34 | $16.82 | 146,437 |
2022-06-16 | $17.35 | $17.38 | $17.28 | $17.38 | $16.86 | 1,500 |
2022-06-15 | $17.65 | $18.20 | $17.65 | $17.94 | $17.41 | 8,697 |
2022-06-14 | $17.72 | $17.72 | $17.64 | $17.65 | $17.12 | 3,588 |
2022-06-13 | $17.80 | $18.11 | $17.59 | $17.75 | $17.22 | 1,834 |
2022-06-10 | $18.91 | $18.91 | $18.41 | $18.69 | $18.13 | 17,356 |
2022-06-09 | $19.60 | $19.60 | $19.25 | $19.28 | $18.71 | 6,626 |
2022-06-08 | $19.81 | $19.89 | $19.62 | $19.62 | $19.04 | 2,254 |
2022-06-07 | $19.52 | $19.96 | $19.51 | $19.78 | $19.19 | 5,816 |
2022-06-06 | $20.39 | $20.39 | $20.00 | $20.16 | $19.55 | 5,778 |
2022-06-03 | $20.55 | $20.70 | $20.16 | $20.26 | $19.66 | 5,251 |
2022-06-02 | $20.38 | $20.77 | $20.38 | $20.38 | $19.77 | 4,446 |
2022-06-01 | $20.17 | $20.49 | $20.04 | $20.43 | $19.82 | 2,961 |
2022-05-31 | $20.43 | $20.49 | $20.15 | $20.45 | $19.84 | 2,865 |
2022-05-27 | $20.39 | $20.75 | $20.39 | $20.53 | $20.53 | 3,640 |
2022-05-26 | $20.45 | $20.53 | $20.09 | $20.42 | $20.42 | 23,582 |
2022-05-25 | $20.21 | $20.39 | $19.94 | $20.05 | $20.05 | 5,420 |
2022-05-24 | $19.91 | $20.23 | $19.76 | $19.98 | $19.98 | 10,300 |
2022-05-23 | $20.05 | $20.20 | $19.82 | $20.11 | $20.11 | 49,787 |
2022-05-20 | $19.41 | $19.47 | $19.08 | $19.46 | $19.46 | 7,360 |
2022-05-19 | $18.71 | $19.17 | $18.71 | $19.06 | $19.06 | 7,935 |
2022-05-18 | $19.00 | $19.06 | $18.51 | $18.71 | $18.71 | 15,037 |
2022-05-17 | $19.02 | $19.22 | $18.89 | $19.04 | $19.04 | 13,125 |
2022-05-16 | $18.43 | $18.62 | $18.13 | $18.42 | $18.42 | 12,140 |
2022-05-13 | $17.99 | $18.22 | $17.97 | $18.08 | $18.08 | 9,342 |
2022-05-12 | $17.33 | $17.72 | $17.33 | $17.43 | $17.43 | 12,137 |
2022-05-11 | $17.70 | $18.02 | $17.46 | $17.46 | $17.46 | 12,804 |
2022-05-10 | $17.50 | $17.54 | $17.29 | $17.38 | $17.38 | 5,353 |
2022-05-09 | $17.57 | $17.68 | $17.51 | $17.63 | $17.63 | 2,570 |
2022-05-06 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 850 |
2022-05-05 | $18.42 | $18.42 | $17.98 | $18.13 | $18.13 | 3,645 |
2022-05-04 | $18.25 | $18.91 | $18.15 | $18.83 | $18.83 | 5,989 |
2022-05-03 | $18.45 | $18.49 | $18.32 | $18.42 | $18.42 | 13,286 |
2022-05-02 | $18.27 | $18.41 | $17.94 | $18.04 | $18.04 | 23,035 |
2022-04-29 | $19.02 | $19.02 | $18.43 | $18.43 | $18.43 | 5,802 |
2022-04-28 | $18.51 | $18.80 | $18.45 | $18.80 | $18.80 | 1,992 |
2022-04-27 | $18.54 | $18.79 | $18.52 | $18.61 | $18.61 | 2,565 |
2022-04-26 | $18.65 | $18.68 | $18.51 | $18.54 | $18.54 | 43,892 |
2022-04-25 | $19.22 | $19.22 | $18.68 | $19.04 | $19.04 | 12,724 |
2022-04-22 | $19.73 | $19.73 | $19.22 | $19.22 | $19.22 | 635 |
2022-04-21 | $20.03 | $20.03 | $19.82 | $19.82 | $19.82 | 1,124 |
2022-04-20 | $20.45 | $20.45 | $20.15 | $20.21 | $20.21 | 2,189 |
2022-04-19 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,029 |
2022-04-18 | $20.53 | $20.55 | $20.31 | $20.54 | $20.54 | 1,186 |
2022-04-14 | $20.54 | $20.54 | $20.24 | $20.39 | $20.39 | 3,414 |
2022-04-13 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 472 |
2022-04-12 | $20.82 | $20.91 | $20.37 | $20.37 | $20.37 | 9,827 |
2022-04-11 | $20.57 | $20.67 | $20.36 | $20.51 | $20.51 | 29,622 |
2022-04-08 | $20.67 | $20.75 | $20.51 | $20.74 | $20.74 | 7,193 |
2022-04-07 | $20.55 | $20.55 | $20.42 | $20.49 | $20.49 | 819 |
2022-04-06 | $20.89 | $20.89 | $20.55 | $20.63 | $20.63 | 4,497 |
2022-04-05 | $21.29 | $21.29 | $20.96 | $21.00 | $21.00 | 46,851 |
2022-04-04 | $21.55 | $21.55 | $21.41 | $21.41 | $21.41 | 7,958 |
2022-04-01 | $21.12 | $21.45 | $21.12 | $21.13 | $21.13 | 10,346 |
2022-03-31 | $20.66 | $20.69 | $20.66 | $20.69 | $20.69 | 1,079 |
2022-03-30 | $20.90 | $20.91 | $20.65 | $20.70 | $20.70 | 9,038 |
2022-03-29 | $20.77 | $20.88 | $20.62 | $20.70 | $20.70 | 3,388 |
2022-03-28 | $20.50 | $20.67 | $20.49 | $20.56 | $20.56 | 3,204 |
2022-03-25 | $20.64 | $20.80 | $20.60 | $20.74 | $20.74 | 3,809 |
2022-03-24 | $20.43 | $20.95 | $20.42 | $20.95 | $20.93 | 12,252 |
2022-03-23 | $20.36 | $20.47 | $20.20 | $20.20 | $20.19 | 6,432 |
2022-03-22 | $20.13 | $20.25 | $20.07 | $20.18 | $20.17 | 3,641 |
2022-03-21 | $19.74 | $20.05 | $19.67 | $20.05 | $20.04 | 7,739 |
2022-03-18 | $19.61 | $19.92 | $19.46 | $19.84 | $19.83 | 2,295,541 |
2022-03-17 | $18.86 | $19.33 | $18.80 | $19.29 | $19.28 | 33,969 |
2022-03-16 | $18.79 | $18.90 | $18.39 | $18.71 | $18.70 | 12,404 |
2022-03-15 | $18.11 | $18.15 | $18.00 | $18.15 | $18.13 | 1,631 |
2022-03-14 | $18.74 | $18.74 | $18.43 | $18.43 | $18.42 | 1,493 |
2022-03-11 | $18.92 | $18.92 | $18.80 | $18.80 | $18.78 | 758 |
2022-03-10 | $18.74 | $18.85 | $18.59 | $18.85 | $18.83 | 1,035 |
2022-03-09 | $18.72 | $19.07 | $18.72 | $18.89 | $18.88 | 2,404 |
2022-03-08 | $18.37 | $18.46 | $18.33 | $18.41 | $18.40 | 1,096 |
2022-03-07 | $18.79 | $18.79 | $18.23 | $18.27 | $18.26 | 3,535 |
2022-03-04 | $18.90 | $18.90 | $18.80 | $18.86 | $18.85 | 558 |
2022-03-03 | $19.15 | $19.28 | $19.12 | $19.24 | $19.23 | 3,514 |
2022-03-02 | $18.52 | $19.29 | $18.47 | $18.88 | $18.87 | 3,293 |
2022-03-01 | $18.36 | $18.36 | $18.36 | $18.36 | $18.35 | 4 |
2022-02-28 | $18.89 | $18.89 | $18.36 | $18.36 | $18.35 | 1,193 |
2022-02-25 | $18.28 | $18.30 | $18.28 | $18.30 | $18.29 | 351 |
2022-02-24 | $17.81 | $17.81 | $17.70 | $17.70 | $17.68 | 1,405 |
2022-02-23 | $18.45 | $18.47 | $18.31 | $18.31 | $18.29 | 1,924 |
2022-02-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.29 | 84 |
2022-02-18 | $18.36 | $18.36 | $18.30 | $18.30 | $18.29 | 112 |
2022-02-17 | $18.38 | $18.38 | $18.38 | $18.38 | $18.37 | 424 |
2022-02-16 | $18.69 | $18.72 | $18.69 | $18.72 | $18.70 | 290 |
2022-02-15 | $18.31 | $18.50 | $18.31 | $18.50 | $18.48 | 7,840 |
2022-02-14 | $18.50 | $18.50 | $18.36 | $18.36 | $18.35 | 506 |
2022-02-11 | $18.58 | $18.62 | $18.58 | $18.62 | $18.61 | 1,463 |
2022-02-10 | $18.18 | $18.44 | $18.18 | $18.22 | $18.21 | 3,044 |
2022-02-09 | $18.06 | $18.22 | $18.06 | $18.19 | $18.18 | 2,267 |
2022-02-08 | $17.82 | $17.92 | $17.82 | $17.92 | $17.91 | 2,145 |
2022-02-07 | $17.76 | $17.84 | $17.76 | $17.84 | $17.83 | 2,152 |
2022-02-04 | $17.53 | $17.55 | $17.53 | $17.55 | $17.54 | 911 |
2022-02-03 | $17.84 | $17.84 | $17.55 | $17.55 | $17.54 | 1,985 |
2022-02-02 | $18.10 | $18.10 | $17.89 | $17.89 | $17.88 | 3,370 |
2022-02-01 | $18.03 | $18.06 | $18.01 | $18.06 | $18.05 | 2,879 |
2022-01-31 | $17.47 | $17.79 | $17.47 | $17.78 | $17.77 | 1,089 |
2022-01-28 | $17.37 | $17.43 | $17.37 | $17.41 | $17.40 | 1,894 |
2022-01-27 | $17.46 | $17.46 | $17.39 | $17.39 | $17.38 | 530 |
2022-01-26 | $17.44 | $17.59 | $17.31 | $17.31 | $17.29 | 1,277 |
2022-01-25 | $17.14 | $17.38 | $17.14 | $17.38 | $17.37 | 886 |
2022-01-24 | $16.95 | $17.23 | $16.95 | $17.23 | $17.22 | 3,678 |
2022-01-21 | $17.76 | $17.76 | $17.51 | $17.56 | $17.55 | 1,900 |
2022-01-20 | $17.92 | $17.92 | $17.67 | $17.67 | $17.66 | 1,462 |
2022-01-19 | $17.55 | $17.59 | $17.55 | $17.59 | $17.58 | 263 |
2022-01-18 | $17.23 | $17.34 | $17.23 | $17.34 | $17.33 | 6,129 |
2022-01-14 | $17.57 | $17.64 | $17.41 | $17.54 | $17.52 | 1,688 |
2022-01-13 | $17.23 | $17.23 | $17.23 | $17.23 | $17.22 | 167 |
2022-01-12 | $17.15 | $17.23 | $17.15 | $17.23 | $17.22 | 1,379 |
2022-01-11 | $16.83 | $16.96 | $16.83 | $16.96 | $16.95 | 636 |
2022-01-10 | $16.65 | $16.65 | $16.64 | $16.64 | $16.63 | 295 |
2022-01-07 | $16.66 | $16.77 | $16.66 | $16.77 | $16.76 | 155 |
2022-01-06 | $16.73 | $16.75 | $16.62 | $16.62 | $16.61 | 503 |
2022-01-05 | $16.97 | $16.97 | $16.90 | $16.90 | $16.89 | 1,867 |
2022-01-04 | $16.96 | $17.00 | $16.96 | $17.00 | $16.99 | 368 |
2022-01-03 | $17.16 | $17.16 | $17.07 | $17.07 | $17.06 | 619 |
2021-12-31 | $17.41 | $17.41 | $17.26 | $17.26 | $17.24 | 352 |
2021-12-30 | $17.03 | $17.31 | $17.03 | $17.23 | $17.22 | 6,850 |
2021-12-29 | $17.05 | $17.05 | $16.95 | $16.95 | $16.93 | 1,046 |
2021-12-28 | $17.11 | $17.11 | $17.04 | $17.04 | $17.03 | 1,181 |
2021-12-27 | $16.94 | $16.94 | $16.94 | $16.94 | $16.93 | 309 |
2021-12-23 | $16.87 | $16.87 | $16.79 | $16.80 | $16.79 | 3,373 |
2021-12-22 | $17.03 | $17.03 | $17.03 | $17.03 | $16.62 | 199 |
2021-12-21 | $17.06 | $17.06 | $16.95 | $16.95 | $16.55 | 1,721 |
2021-12-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.44 | 8,844 |
2021-12-17 | $17.54 | $17.54 | $17.44 | $17.44 | $17.02 | 1,070 |
2021-12-16 | $17.02 | $17.02 | $17.02 | $17.02 | $16.62 | 56 |
2021-12-15 | $17.02 | $17.02 | $17.02 | $17.02 | $16.62 | 32 |
2021-12-14 | $17.24 | $17.24 | $17.02 | $17.02 | $16.62 | 706 |
2021-12-13 | $17.53 | $17.53 | $17.13 | $17.13 | $16.72 | 945 |
2021-12-10 | $17.30 | $17.30 | $17.30 | $17.30 | $16.89 | 138 |
2021-12-09 | $17.39 | $17.41 | $17.30 | $17.30 | $16.89 | 867 |
2021-12-08 | $17.34 | $17.51 | $17.34 | $17.51 | $17.09 | 342 |
2021-12-07 | $17.18 | $17.31 | $17.18 | $17.31 | $16.89 | 180 |
2021-12-06 | $17.13 | $17.13 | $17.04 | $17.04 | $16.63 | 547 |
2021-12-03 | $16.93 | $16.93 | $16.93 | $16.93 | $16.52 | 53 |
2021-12-02 | $16.73 | $16.93 | $16.72 | $16.93 | $16.52 | 1,107 |
2021-12-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.06 | 101 |
2021-11-30 | $16.11 | $16.45 | $16.11 | $16.45 | $16.06 | 2,665 |
2021-11-29 | $16.44 | $16.49 | $16.37 | $16.37 | $15.98 | 804 |
2021-11-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.55 | 32 |
2021-11-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.55 | 30 |
2021-11-23 | $16.80 | $16.95 | $16.75 | $16.95 | $16.55 | 964 |
2021-11-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.55 | 439 |
2021-11-19 | $16.86 | $16.86 | $16.65 | $16.65 | $16.26 | 4,963 |
2021-11-18 | $16.80 | $16.80 | $16.69 | $16.69 | $16.29 | 126 |
2021-11-17 | $16.86 | $16.89 | $16.80 | $16.89 | $16.48 | 4,164 |
2021-11-16 | $17.14 | $17.14 | $16.97 | $16.97 | $16.57 | 838 |
2021-11-15 | $17.46 | $17.46 | $17.46 | $17.46 | $17.04 | 250 |
2021-11-12 | $17.64 | $17.64 | $17.42 | $17.48 | $17.07 | 6,787 |
2021-11-11 | $17.70 | $17.84 | $17.66 | $17.66 | $17.24 | 1,951 |
2021-11-10 | $17.48 | $17.48 | $17.35 | $17.35 | $16.94 | 388 |
2021-11-09 | $17.54 | $17.57 | $17.54 | $17.57 | $17.15 | 268 |
2021-11-08 | $17.48 | $17.54 | $17.40 | $17.40 | $16.98 | 3,171 |
2021-11-05 | $17.27 | $17.43 | $17.18 | $17.33 | $16.91 | 3,772 |
2021-11-04 | $17.14 | $17.14 | $17.00 | $17.01 | $16.60 | 1,818 |
2021-11-03 | $17.17 | $17.29 | $17.14 | $17.21 | $16.80 | 5,692 |
2021-11-02 | $16.89 | $16.90 | $16.74 | $16.81 | $16.40 | 3,956 |
2021-11-01 | $17.03 | $17.03 | $16.85 | $16.94 | $16.53 | 2,881 |
2021-10-29 | $16.93 | $17.03 | $16.93 | $16.93 | $16.53 | 4,648 |
2021-10-28 | $17.29 | $17.29 | $17.15 | $17.15 | $16.74 | 3,751 |
2021-10-27 | $17.60 | $17.60 | $17.44 | $17.44 | $17.02 | 1,107 |
2021-10-26 | $17.58 | $17.66 | $17.58 | $17.62 | $17.20 | 6,141 |
2021-10-25 | $17.45 | $17.76 | $17.45 | $17.76 | $17.34 | 6,842 |
2021-10-22 | $17.13 | $17.31 | $17.06 | $17.26 | $16.85 | 1,279 |
2021-10-21 | $17.19 | $17.34 | $17.19 | $17.34 | $16.93 | 1,077 |
2021-10-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.44 | 113 |
2021-10-19 | $17.80 | $17.87 | $17.80 | $17.87 | $17.44 | 382 |
2021-10-18 | $18.22 | $18.22 | $18.14 | $18.16 | $17.73 | 883 |
2021-10-15 | $18.13 | $18.29 | $18.13 | $18.24 | $17.80 | 1,761 |
2021-10-14 | $17.85 | $17.93 | $17.83 | $17.86 | $17.43 | 709 |
2021-10-13 | $17.67 | $17.83 | $17.56 | $17.83 | $17.41 | 3,492 |
2021-10-12 | $17.77 | $17.77 | $17.70 | $17.70 | $17.28 | 244 |
2021-10-11 | $17.82 | $17.82 | $17.73 | $17.73 | $17.31 | 3,406 |
2021-10-08 | $17.86 | $17.91 | $17.73 | $17.83 | $17.40 | 14,032 |
2021-10-07 | $17.84 | $17.84 | $17.62 | $17.65 | $17.23 | 1,032 |
2021-10-06 | $17.60 | $17.67 | $17.60 | $17.67 | $17.25 | 344 |
2021-10-05 | $18.12 | $18.13 | $17.86 | $17.86 | $17.43 | 1,642 |
2021-10-04 | $17.91 | $17.91 | $17.88 | $17.88 | $17.46 | 246 |
2021-10-01 | $18.28 | $18.31 | $18.24 | $18.27 | $17.84 | 2,821 |
2021-09-30 | $18.07 | $18.07 | $18.01 | $18.06 | $17.63 | 2,563 |
2021-09-29 | $18.02 | $18.09 | $18.02 | $18.04 | $17.61 | 1,417 |
2021-09-28 | $18.30 | $18.30 | $17.95 | $17.95 | $17.52 | 1,332 |
2021-09-27 | $18.42 | $18.42 | $18.42 | $18.42 | $17.98 | 90 |
2021-09-24 | $18.42 | $18.42 | $18.42 | $18.42 | $17.98 | 149 |
2021-09-23 | $18.42 | $18.42 | $18.42 | $18.42 | $17.98 | 207 |
2021-09-22 | $18.42 | $18.42 | $18.42 | $18.42 | $17.81 | 8 |
2021-09-21 | $18.25 | $18.46 | $18.25 | $18.42 | $17.81 | 1,364 |
2021-09-20 | $18.23 | $18.24 | $17.90 | $18.24 | $17.63 | 1,540 |
2021-09-17 | $18.85 | $18.85 | $18.72 | $18.75 | $18.12 | 692 |
2021-09-16 | $19.14 | $19.14 | $19.14 | $19.14 | $18.51 | 244 |
2021-09-15 | $19.14 | $19.14 | $19.14 | $19.14 | $18.51 | 374 |
2021-09-14 | $19.30 | $19.33 | $19.30 | $19.32 | $18.68 | 1,373 |
2021-09-13 | $19.32 | $19.32 | $19.17 | $19.17 | $18.53 | 1,103 |
2021-09-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.22 | 165 |
2021-09-09 | $18.84 | $18.84 | $18.84 | $18.84 | $18.22 | 106 |
2021-09-08 | $19.14 | $19.16 | $18.72 | $18.84 | $18.22 | 20,289 |
2021-09-07 | $19.59 | $19.59 | $19.39 | $19.39 | $18.75 | 2,606 |
2021-09-03 | $19.35 | $19.47 | $19.34 | $19.34 | $18.70 | 1,191 |
2021-09-02 | $18.12 | $19.66 | $18.12 | $19.37 | $18.73 | 2,604 |
2021-09-01 | $19.90 | $19.90 | $19.66 | $19.66 | $19.01 | 1,180 |
2021-08-31 | $19.46 | $19.46 | $19.46 | $19.46 | $18.81 | 19 |
2021-08-30 | $19.46 | $19.46 | $19.46 | $19.46 | $18.81 | 3 |
2021-08-27 | $19.53 | $19.53 | $19.46 | $19.46 | $18.81 | 593 |
2021-08-26 | $19.44 | $19.44 | $19.44 | $19.44 | $18.79 | 5 |
2021-08-25 | $19.37 | $19.44 | $19.36 | $19.44 | $18.79 | 675 |
2021-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.37 | 121 |
2021-08-23 | $18.93 | $18.93 | $18.92 | $18.92 | $18.29 | 2,581 |
2021-08-20 | $18.57 | $18.57 | $18.57 | $18.57 | $17.95 | 84 |
2021-08-19 | $18.53 | $18.57 | $18.50 | $18.57 | $17.95 | 16,655 |
2021-08-18 | $18.78 | $18.86 | $18.71 | $18.74 | $18.11 | 2,846 |
2021-08-17 | $18.82 | $18.85 | $18.70 | $18.83 | $18.20 | 716 |
2021-08-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.67 | 105 |
2021-08-13 | $19.30 | $19.30 | $19.30 | $19.30 | $18.67 | 297 |
2021-08-12 | $19.30 | $19.30 | $19.30 | $19.30 | $18.67 | 11 |
2021-08-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.67 | 44 |
2021-08-10 | $19.30 | $19.33 | $19.30 | $19.30 | $18.67 | 804 |
2021-08-09 | $19.10 | $19.31 | $19.10 | $19.15 | $18.51 | 1,576 |
2021-08-06 | $19.14 | $19.24 | $19.14 | $19.24 | $18.60 | 384 |
2021-08-05 | $19.20 | $19.20 | $19.17 | $19.17 | $18.53 | 1,392 |
2021-08-04 | $19.19 | $19.34 | $19.19 | $19.34 | $18.70 | 422 |
2021-08-03 | $19.10 | $19.44 | $19.10 | $19.44 | $18.80 | 232 |
2021-08-02 | $19.60 | $19.60 | $19.31 | $19.39 | $18.74 | 3,132 |
2021-07-30 | $19.51 | $19.51 | $19.32 | $19.32 | $18.68 | 280 |
2021-07-29 | $19.86 | $19.98 | $19.86 | $19.98 | $19.32 | 702 |
2021-07-28 | $19.64 | $19.83 | $19.54 | $19.83 | $19.17 | 835 |
2021-07-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.10 | 11 |
2021-07-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.10 | 380 |
2021-07-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.10 | 824 |
2021-07-22 | $19.49 | $19.49 | $19.41 | $19.49 | $18.84 | 1,641 |
2021-07-21 | $19.62 | $19.62 | $19.62 | $19.62 | $18.97 | 63 |
2021-07-20 | $19.62 | $19.62 | $19.62 | $19.62 | $18.97 | 73 |
2021-07-19 | $19.62 | $19.62 | $19.62 | $19.62 | $18.97 | 34 |
2021-07-16 | $19.71 | $19.71 | $19.62 | $19.62 | $18.97 | 143 |
2021-07-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.24 | 51 |
2021-07-14 | $19.94 | $19.94 | $19.83 | $19.90 | $19.24 | 536 |
2021-07-13 | $19.77 | $19.77 | $19.77 | $19.77 | $19.11 | 55 |
2021-07-12 | $19.59 | $19.77 | $19.52 | $19.77 | $19.11 | 987 |
2021-07-09 | $19.26 | $19.61 | $19.25 | $19.42 | $18.77 | 2,428 |
2021-07-08 | $19.10 | $19.28 | $19.10 | $19.17 | $18.53 | 6,935 |
2021-07-07 | $19.47 | $19.47 | $19.47 | $19.47 | $18.82 | 329 |
2021-07-06 | $19.68 | $19.68 | $19.38 | $19.38 | $18.74 | 754 |
2021-07-02 | $19.97 | $20.07 | $19.85 | $20.07 | $19.41 | 1,692 |
2021-07-01 | $19.83 | $19.89 | $19.83 | $19.89 | $19.23 | 383 |
2021-06-30 | $20.03 | $20.17 | $20.03 | $20.17 | $19.50 | 705 |
2021-06-29 | $20.23 | $20.34 | $20.17 | $20.29 | $19.61 | 24,606 |
2021-06-28 | $20.33 | $20.44 | $20.22 | $20.39 | $19.71 | 4,256 |
2021-06-25 | $20.74 | $20.74 | $20.36 | $20.36 | $19.68 | 171 |
2021-06-24 | $20.50 | $20.68 | $20.50 | $20.68 | $19.99 | 132 |
2021-06-23 | $20.21 | $20.21 | $20.21 | $20.21 | $19.36 | 14 |
2021-06-22 | $20.21 | $20.21 | $20.21 | $20.21 | $19.36 | 164 |
2021-06-21 | $20.21 | $20.21 | $20.15 | $20.21 | $19.36 | 387 |
2021-06-18 | $20.82 | $20.82 | $20.82 | $20.82 | $19.95 | 11 |
2021-06-17 | $20.82 | $20.82 | $20.82 | $20.82 | $19.95 | 27 |
2021-06-16 | $20.82 | $20.82 | $20.82 | $20.82 | $19.95 | 6 |
2021-06-15 | $20.82 | $20.82 | $20.82 | $20.82 | $19.95 | 335 |
2021-06-14 | $20.82 | $20.82 | $20.82 | $20.82 | $19.95 | 19 |
2021-06-11 | $20.82 | $20.82 | $20.82 | $20.82 | $19.95 | 114 |
2021-06-10 | $20.82 | $20.82 | $20.82 | $20.82 | $19.95 | 36 |
2021-06-09 | $20.78 | $20.89 | $20.78 | $20.82 | $19.95 | 357 |
2021-06-08 | $20.71 | $20.80 | $20.70 | $20.80 | $19.93 | 308 |
2021-06-07 | $20.78 | $20.78 | $20.78 | $20.78 | $19.91 | 77 |
2021-06-04 | $20.60 | $20.78 | $20.60 | $20.78 | $19.91 | 929 |
2021-06-03 | $20.47 | $20.60 | $20.47 | $20.47 | $19.61 | 685 |
2021-06-02 | $20.36 | $20.36 | $20.36 | $20.36 | $19.51 | 270 |
2021-06-01 | $20.18 | $20.36 | $20.18 | $20.36 | $19.51 | 1,630 |
2021-05-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.68 | 92 |
2021-05-27 | $19.61 | $19.63 | $19.50 | $19.50 | $18.68 | 863 |
2021-05-26 | $19.44 | $19.44 | $19.37 | $19.38 | $18.57 | 370 |
2021-05-25 | $19.32 | $19.32 | $19.20 | $19.20 | $18.40 | 264 |
2021-05-24 | $19.32 | $19.32 | $19.32 | $19.32 | $18.51 | 164 |
2021-05-21 | $19.61 | $19.61 | $19.31 | $19.31 | $18.50 | 974 |
2021-05-20 | $19.55 | $19.55 | $19.50 | $19.50 | $18.68 | 783 |
2021-05-19 | $19.44 | $19.53 | $19.31 | $19.31 | $18.50 | 1,441 |
2021-05-18 | $19.67 | $19.67 | $19.67 | $19.67 | $18.85 | 82 |
2021-05-17 | $19.67 | $19.67 | $19.67 | $19.67 | $18.85 | 235 |
2021-05-14 | $19.81 | $19.81 | $19.67 | $19.67 | $18.85 | 943 |
2021-05-13 | $19.66 | $19.66 | $19.55 | $19.55 | $18.73 | 529 |
2021-05-12 | $19.57 | $19.61 | $19.46 | $19.46 | $18.65 | 734 |
2021-05-11 | $19.81 | $19.81 | $19.81 | $19.81 | $18.98 | 196 |
2021-05-10 | $20.04 | $20.10 | $20.04 | $20.08 | $19.24 | 340 |
2021-05-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.06 | 238 |
2021-05-06 | $19.70 | $19.71 | $19.62 | $19.62 | $18.80 | 560 |
2021-05-05 | $19.30 | $19.36 | $19.30 | $19.36 | $18.55 | 484 |
2021-05-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.40 | 143 |
2021-05-03 | $19.21 | $19.21 | $19.20 | $19.20 | $18.40 | 504 |
2021-04-30 | $19.11 | $19.11 | $19.11 | $19.11 | $18.31 | 347 |
2021-04-29 | $19.80 | $19.80 | $19.54 | $19.62 | $18.80 | 5,735 |
2021-04-28 | $19.68 | $19.79 | $19.68 | $19.79 | $18.96 | 523 |
2021-04-27 | $19.62 | $19.62 | $19.62 | $19.62 | $18.80 | 1,173 |
2021-04-26 | $19.62 | $19.67 | $19.61 | $19.67 | $18.85 | 1,115 |
2021-04-23 | $19.59 | $19.59 | $19.47 | $19.52 | $18.70 | 1,407 |
2021-04-22 | $19.44 | $19.49 | $19.44 | $19.49 | $18.67 | 989 |
2021-04-21 | $19.36 | $19.56 | $19.36 | $19.56 | $18.74 | 445 |
2021-04-20 | $19.38 | $19.38 | $19.38 | $19.38 | $18.56 | 99 |
2021-04-19 | $19.59 | $19.59 | $19.35 | $19.38 | $18.56 | 2,663 |
2021-04-16 | $19.02 | $19.55 | $19.02 | $19.40 | $18.59 | 1,962 |
2021-04-15 | $19.25 | $19.25 | $19.17 | $19.22 | $18.41 | 1,041 |
2021-04-14 | $18.47 | $18.77 | $18.47 | $18.77 | $17.98 | 520 |
2021-04-13 | $18.57 | $18.71 | $18.57 | $18.57 | $17.79 | 691 |
2021-04-12 | $18.52 | $18.61 | $18.40 | $18.40 | $17.63 | 1,436 |
2021-04-09 | $18.46 | $18.48 | $18.46 | $18.48 | $17.70 | 1,541 |
2021-04-08 | $18.64 | $18.72 | $18.64 | $18.72 | $17.94 | 1,490 |
2021-04-07 | $18.44 | $18.46 | $18.26 | $18.37 | $17.60 | 4,923 |
2021-04-06 | $18.50 | $18.50 | $18.44 | $18.44 | $17.67 | 1,027 |
2021-04-05 | $18.31 | $18.31 | $18.19 | $18.19 | $17.43 | 1,690 |
2021-04-01 | $17.97 | $17.99 | $17.89 | $17.89 | $17.14 | 1,076 |
2021-03-31 | $17.84 | $18.11 | $17.84 | $18.11 | $17.35 | 3,027 |
2021-03-30 | $17.68 | $17.68 | $17.68 | $17.68 | $16.94 | 31 |
2021-03-29 | $17.38 | $17.74 | $17.38 | $17.68 | $16.94 | 1,342 |
2021-03-26 | $17.67 | $17.71 | $17.48 | $17.58 | $16.84 | 1,928 |
2021-03-25 | $17.35 | $17.61 | $17.35 | $17.61 | $16.87 | 36,517 |
2021-03-24 | $17.73 | $17.73 | $17.73 | $17.73 | $16.94 | 1,786 |
2021-03-23 | $18.20 | $18.20 | $18.05 | $18.05 | $17.25 | 1,626 |
2021-03-22 | $18.28 | $18.28 | $18.12 | $18.22 | $17.41 | 2,123 |
2021-03-19 | $18.31 | $18.45 | $18.31 | $18.45 | $17.63 | 1,366 |
2021-03-18 | $18.25 | $18.48 | $18.20 | $18.20 | $17.39 | 2,183 |
2021-03-17 | $18.00 | $18.27 | $17.99 | $18.27 | $17.46 | 1,318 |
2021-03-16 | $18.25 | $18.25 | $18.11 | $18.11 | $17.30 | 1,662 |
2021-03-15 | $18.15 | $18.17 | $18.02 | $18.06 | $17.26 | 1,058 |
2021-03-12 | $18.16 | $18.20 | $18.11 | $18.15 | $17.34 | 91,006 |
2021-03-11 | $18.11 | $18.32 | $18.08 | $18.29 | $17.47 | 18,776 |
2021-03-10 | $17.55 | $17.72 | $17.40 | $17.69 | $16.90 | 3,182 |
2021-03-09 | $17.31 | $17.47 | $17.24 | $17.31 | $16.54 | 5,034 |
2021-03-08 | $17.29 | $17.29 | $17.05 | $17.14 | $16.38 | 1,347 |
2021-03-05 | $17.61 | $17.71 | $17.61 | $17.71 | $16.92 | 2,695 |
2021-03-04 | $18.22 | $18.26 | $17.54 | $17.54 | $16.76 | 6,724 |
2021-03-03 | $17.19 | $17.87 | $17.19 | $17.83 | $17.04 | 1,252 |
2021-03-02 | $17.43 | $17.84 | $17.26 | $17.70 | $16.91 | 9,113 |
2021-03-01 | $17.68 | $18.00 | $17.63 | $17.63 | $16.85 | 3,608 |
2021-02-26 | $17.72 | $17.72 | $17.57 | $17.60 | $16.82 | 1,561 |
2021-02-25 | $18.53 | $18.53 | $18.33 | $18.33 | $17.51 | 963 |
2021-02-24 | $18.47 | $18.81 | $18.47 | $18.81 | $17.97 | 1,020 |
2021-02-23 | $18.32 | $18.65 | $18.32 | $18.65 | $17.82 | 2,464 |
2021-02-22 | $18.02 | $18.50 | $18.02 | $18.31 | $17.50 | 8,907 |
2021-02-19 | $18.80 | $18.91 | $18.80 | $18.85 | $18.01 | 944 |
2021-02-18 | $18.59 | $18.70 | $18.56 | $18.70 | $17.87 | 607 |
2021-02-17 | $19.10 | $19.10 | $18.92 | $19.06 | $18.21 | 3,174 |
2021-02-16 | $18.97 | $19.20 | $18.97 | $18.97 | $18.13 | 5,859 |
2021-02-12 | $19.06 | $19.09 | $19.06 | $19.09 | $18.24 | 754 |
2021-02-11 | $19.14 | $19.16 | $18.90 | $19.03 | $18.18 | 17,692 |
2021-02-10 | $19.16 | $19.18 | $18.81 | $18.98 | $18.13 | 3,508 |
2021-02-09 | $18.82 | $19.25 | $18.78 | $19.10 | $18.25 | 3,359 |
2021-02-08 | $18.95 | $19.03 | $18.84 | $18.93 | $18.09 | 5,554 |
2021-02-05 | $18.98 | $18.98 | $18.79 | $18.86 | $18.02 | 3,318 |
2021-02-04 | $18.59 | $18.67 | $18.59 | $18.65 | $17.82 | 38,856 |
2021-02-03 | $18.75 | $18.90 | $18.70 | $18.70 | $17.87 | 5,879 |
2021-02-02 | $18.48 | $18.56 | $18.34 | $18.39 | $17.57 | 15,371 |
2021-02-01 | $17.92 | $18.04 | $17.92 | $18.04 | $17.24 | 2,539 |
2021-01-29 | $17.94 | $18.14 | $17.72 | $17.72 | $16.93 | 10,638 |
2021-01-28 | $18.41 | $18.42 | $18.19 | $18.34 | $17.52 | 3,274 |
2021-01-27 | $18.20 | $18.33 | $18.11 | $18.11 | $17.30 | 1,093 |
2021-01-26 | $18.57 | $18.84 | $18.49 | $18.53 | $17.71 | 25,148 |
2021-01-25 | $18.33 | $18.35 | $18.21 | $18.35 | $17.54 | 1,388 |
2021-01-22 | $18.52 | $18.67 | $18.34 | $18.47 | $17.65 | 2,309 |
2021-01-21 | $19.30 | $19.30 | $18.94 | $19.14 | $18.29 | 1,506 |
2021-01-20 | $19.31 | $19.34 | $19.25 | $19.34 | $18.48 | 3,787 |
2021-01-19 | $19.33 | $19.33 | $19.16 | $19.20 | $18.35 | 4,313 |
2021-01-15 | $19.86 | $19.86 | $19.47 | $19.47 | $18.61 | 6,691 |
2021-01-14 | $19.94 | $20.03 | $19.92 | $20.02 | $19.13 | 2,264 |
2021-01-13 | $19.38 | $19.64 | $19.38 | $19.60 | $18.73 | 3,018 |
2021-01-12 | $19.51 | $19.75 | $19.51 | $19.75 | $18.87 | 2,539 |
2021-01-11 | $19.44 | $19.46 | $19.19 | $19.24 | $18.38 | 2,376 |
2021-01-08 | $19.43 | $19.78 | $19.43 | $19.77 | $18.89 | 14,200 |
2021-01-07 | $19.27 | $19.45 | $19.27 | $19.33 | $18.46 | 5,838 |
2021-01-06 | $19.64 | $19.73 | $19.64 | $19.73 | $18.85 | 749 |
2021-01-05 | $19.08 | $19.35 | $19.08 | $19.35 | $18.49 | 660 |
2021-01-04 | $19.67 | $19.67 | $19.29 | $19.29 | $18.43 | 96,890 |
2020-12-31 | $19.47 | $19.47 | $19.36 | $19.40 | $18.54 | 1,569 |
2020-12-30 | $19.51 | $19.51 | $19.49 | $19.49 | $18.62 | 439 |
2020-12-29 | $19.46 | $19.54 | $19.40 | $19.48 | $18.61 | 959 |
2020-12-28 | $18.99 | $19.17 | $18.98 | $19.17 | $18.32 | 1,911 |
2020-12-24 | $19.15 | $19.18 | $19.15 | $19.18 | $18.33 | 509 |
2020-12-23 | $19.02 | $19.15 | $18.97 | $19.10 | $18.25 | 1,577 |
2020-12-22 | $18.99 | $19.02 | $18.81 | $18.81 | $17.98 | 4,158 |
2020-12-21 | $19.19 | $19.26 | $18.90 | $19.04 | $18.19 | 6,494 |
2020-12-18 | $19.65 | $19.82 | $19.43 | $19.43 | $18.57 | 5,899 |
2020-12-17 | $19.51 | $19.60 | $19.34 | $19.40 | $18.54 | 3,683 |
2020-12-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.06 | 26,830 |
2020-12-15 | $18.89 | $19.16 | $18.89 | $19.07 | $18.22 | 4,582 |
2020-12-14 | $19.08 | $19.08 | $18.66 | $18.67 | $17.84 | 5,582 |
2020-12-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.96 | 2,542 |
2020-12-10 | $18.80 | $19.02 | $18.64 | $19.02 | $18.17 | 3,896 |
2020-12-09 | $18.75 | $18.75 | $18.37 | $18.37 | $17.55 | 1,698 |
2020-12-08 | $18.65 | $18.66 | $18.65 | $18.65 | $17.82 | 612 |
2020-12-07 | $18.79 | $18.79 | $18.58 | $18.58 | $17.76 | 3,264 |
2020-12-04 | $18.63 | $18.75 | $18.63 | $18.68 | $17.85 | 1,635 |
2020-12-03 | $18.32 | $18.57 | $18.32 | $18.33 | $17.51 | 3,954 |
2020-12-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.11 | 139 |
2020-12-01 | $18.01 | $18.01 | $17.84 | $17.90 | $17.11 | 13,038 |
2020-11-30 | $17.34 | $17.50 | $17.29 | $17.49 | $16.71 | 2,198 |
2020-11-27 | $17.60 | $17.77 | $17.60 | $17.76 | $16.96 | 3,558 |
2020-11-25 | $17.43 | $17.59 | $17.43 | $17.44 | $16.66 | 4,665 |
2020-11-24 | $17.41 | $17.47 | $17.34 | $17.47 | $16.69 | 4,267 |
2020-11-23 | $17.10 | $17.10 | $17.10 | $17.10 | $16.34 | 488 |
2020-11-20 | $17.17 | $17.20 | $17.10 | $17.10 | $16.34 | 1,297 |
2020-11-19 | $17.16 | $17.16 | $17.16 | $17.16 | $16.40 | 220 |
2020-11-18 | $17.25 | $17.36 | $17.16 | $17.16 | $16.40 | 3,018 |
2020-11-17 | $17.23 | $17.32 | $17.17 | $17.29 | $16.52 | 4,095 |
2020-11-16 | $17.06 | $17.06 | $17.05 | $17.05 | $16.29 | 346 |
2020-11-13 | $16.39 | $16.69 | $16.39 | $16.64 | $15.90 | 1,940 |
2020-11-12 | $16.81 | $16.81 | $16.81 | $16.81 | $16.06 | 235 |
2020-11-11 | $16.77 | $16.81 | $16.77 | $16.81 | $16.06 | 1,944 |
2020-11-10 | $16.75 | $16.89 | $16.72 | $16.89 | $16.14 | 1,552 |
2020-11-09 | $17.13 | $17.13 | $16.64 | $16.67 | $15.93 | 4,738 |
2020-11-06 | $16.29 | $16.50 | $16.29 | $16.49 | $15.76 | 1,737 |
2020-11-05 | $16.01 | $16.18 | $16.01 | $16.18 | $15.46 | 1,203 |
2020-11-04 | $15.08 | $15.08 | $15.08 | $15.08 | $14.41 | 189 |
2020-11-03 | $15.05 | $15.13 | $14.91 | $15.08 | $14.41 | 1,921 |
2020-11-02 | $14.88 | $14.88 | $14.71 | $14.83 | $14.17 | 26,528 |
2020-10-30 | $14.80 | $14.80 | $14.73 | $14.78 | $14.13 | 1,055 |
2020-10-29 | $14.78 | $15.05 | $14.78 | $15.00 | $14.34 | 1,896 |
2020-10-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.43 | 644 |
2020-10-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.02 | 666 |
2020-10-26 | $15.93 | $16.02 | $15.75 | $15.86 | $15.15 | 10,871 |
2020-10-23 | $16.04 | $16.06 | $15.90 | $15.90 | $15.19 | 4,365 |
2020-10-22 | $15.97 | $16.11 | $15.89 | $16.11 | $15.39 | 3,140 |
2020-10-21 | $15.84 | $16.03 | $15.72 | $15.89 | $15.18 | 14,850 |
2020-10-20 | $15.83 | $15.84 | $15.75 | $15.79 | $15.08 | 1,550 |
2020-10-19 | $15.61 | $15.74 | $15.61 | $15.68 | $14.98 | 2,567 |
2020-10-16 | $15.52 | $15.67 | $15.52 | $15.67 | $14.97 | 1,680 |
2020-10-15 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 693 |
2020-10-14 | $15.57 | $15.57 | $15.40 | $15.40 | $14.71 | 820 |
2020-10-13 | $15.51 | $15.51 | $15.51 | $15.51 | $14.82 | 442 |
2020-10-12 | $15.54 | $15.69 | $15.54 | $15.69 | $15.00 | 847 |
2020-10-09 | $15.60 | $15.63 | $15.56 | $15.56 | $14.86 | 644 |
2020-10-08 | $15.31 | $15.40 | $15.31 | $15.35 | $14.66 | 11,525 |
2020-10-07 | $15.19 | $15.19 | $15.19 | $15.19 | $14.51 | 163 |
2020-10-06 | $15.19 | $15.19 | $15.19 | $15.19 | $14.51 | 562 |
2020-10-05 | $14.79 | $15.12 | $14.79 | $15.12 | $14.45 | 8,761 |
2020-10-02 | $14.97 | $14.97 | $14.75 | $14.75 | $14.09 | 2,212 |
2020-10-01 | $15.00 | $15.00 | $14.82 | $14.89 | $14.23 | 6,262 |
2020-09-30 | $14.73 | $14.81 | $14.73 | $14.81 | $14.15 | 466 |
2020-09-29 | $14.70 | $14.77 | $14.62 | $14.65 | $14.00 | 3,681 |
2020-09-28 | $14.96 | $14.96 | $14.65 | $14.81 | $14.15 | 15,362 |
2020-09-25 | $14.63 | $14.63 | $14.63 | $14.63 | $13.98 | 510 |
2020-09-24 | $14.80 | $15.15 | $14.80 | $15.07 | $14.40 | 5,387 |
2020-09-23 | $15.21 | $15.21 | $14.74 | $14.74 | $14.02 | 1,134 |
2020-09-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.60 | 53 |
2020-09-21 | $15.35 | $15.35 | $15.35 | $15.35 | $14.60 | 273 |
2020-09-18 | $16.09 | $16.09 | $15.79 | $15.79 | $15.02 | 1,548 |
2020-09-17 | $16.15 | $16.23 | $16.14 | $16.14 | $15.35 | 3,522 |
2020-09-16 | $16.26 | $16.32 | $16.18 | $16.18 | $15.38 | 1,573 |
2020-09-15 | $16.12 | $16.19 | $16.12 | $16.15 | $15.36 | 3,392 |
2020-09-14 | $16.06 | $16.15 | $16.06 | $16.15 | $15.36 | 439 |
2020-09-11 | $15.86 | $15.86 | $15.86 | $15.86 | $15.08 | 558 |
2020-09-10 | $16.11 | $16.12 | $15.86 | $15.86 | $15.08 | 6,758 |
2020-09-09 | $16.20 | $16.37 | $16.17 | $16.20 | $15.41 | 10,127 |
2020-09-08 | $15.74 | $15.87 | $15.72 | $15.75 | $14.98 | 19,231 |
2020-09-04 | $16.12 | $16.13 | $15.74 | $16.04 | $15.26 | 8,615 |
2020-09-03 | $16.24 | $16.24 | $15.96 | $15.96 | $15.18 | 2,860 |
2020-09-02 | $16.08 | $16.19 | $16.04 | $16.05 | $15.27 | 27,921 |
2020-09-01 | $16.03 | $16.07 | $16.03 | $16.07 | $15.28 | 1,209 |
2020-08-31 | $15.77 | $15.81 | $15.66 | $15.66 | $14.89 | 8,335 |
2020-08-28 | $15.98 | $16.14 | $15.97 | $16.10 | $15.31 | 925 |
2020-08-27 | $15.60 | $15.71 | $15.59 | $15.66 | $14.90 | 4,957 |
2020-08-26 | $15.90 | $15.90 | $15.63 | $15.68 | $14.91 | 2,389 |
2020-08-25 | $15.72 | $15.95 | $15.72 | $15.95 | $15.17 | 4,021 |
2020-08-24 | $15.65 | $15.83 | $15.65 | $15.77 | $14.99 | 1,885 |
2020-08-21 | $15.64 | $15.74 | $15.58 | $15.74 | $14.97 | 459 |
2020-08-20 | $15.51 | $15.82 | $15.51 | $15.82 | $15.04 | 933 |
2020-08-19 | $16.06 | $16.06 | $15.87 | $15.87 | $15.09 | 498 |
2020-08-18 | $15.77 | $16.05 | $15.77 | $16.05 | $15.26 | 365 |
2020-08-17 | $15.92 | $16.02 | $15.75 | $15.84 | $15.06 | 6,716 |
2020-08-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.29 | 253 |
2020-08-13 | $16.26 | $16.26 | $15.92 | $15.93 | $15.15 | 7,204 |
2020-08-12 | $16.08 | $16.08 | $15.73 | $15.77 | $15.00 | 7,181 |
2020-08-11 | $16.05 | $16.09 | $15.99 | $15.99 | $15.21 | 1,115 |
2020-08-10 | $15.91 | $15.91 | $15.88 | $15.88 | $15.10 | 10,590 |
2020-08-07 | $16.08 | $16.08 | $16.01 | $16.01 | $15.23 | 253 |
2020-08-06 | $16.25 | $16.25 | $16.10 | $16.24 | $15.44 | 1,133 |
2020-08-05 | $16.22 | $16.25 | $16.10 | $16.13 | $15.34 | 26,629 |
2020-08-04 | $15.70 | $15.85 | $15.70 | $15.85 | $15.07 | 751 |
2020-08-03 | $16.04 | $16.04 | $16.04 | $16.04 | $15.26 | 251 |
2020-07-31 | $16.48 | $16.48 | $16.48 | $16.48 | $15.67 | 75 |
2020-07-30 | $16.43 | $16.48 | $16.43 | $16.48 | $15.67 | 933 |
2020-07-29 | $16.53 | $16.53 | $16.41 | $16.51 | $15.70 | 1,626 |
2020-07-28 | $16.50 | $16.65 | $16.50 | $16.51 | $15.70 | 1,151 |
2020-07-27 | $16.32 | $16.49 | $16.26 | $16.41 | $15.61 | 4,953 |
2020-07-24 | $16.08 | $16.08 | $16.08 | $16.08 | $15.29 | 483 |
2020-07-23 | $16.19 | $16.28 | $15.91 | $15.91 | $15.13 | 910 |
2020-07-22 | $16.00 | $16.26 | $16.00 | $16.26 | $15.47 | 1,572 |
2020-07-21 | $15.77 | $15.91 | $15.73 | $15.91 | $15.13 | 3,133 |
2020-07-20 | $15.53 | $15.54 | $15.45 | $15.54 | $14.78 | 3,335 |
2020-07-17 | $15.44 | $15.44 | $15.37 | $15.37 | $14.62 | 372 |
2020-07-16 | $15.11 | $15.17 | $15.11 | $15.17 | $14.43 | 937 |
2020-07-15 | $15.25 | $15.33 | $15.14 | $15.26 | $14.51 | 2,400 |
2020-07-14 | $14.99 | $14.99 | $14.99 | $14.99 | $14.26 | 148 |
2020-07-13 | $15.17 | $15.17 | $14.99 | $14.99 | $14.26 | 2,409 |
2020-07-10 | $15.20 | $15.25 | $15.06 | $15.16 | $14.42 | 4,817 |
2020-07-09 | $15.43 | $15.43 | $15.07 | $15.07 | $14.33 | 15,385 |
2020-07-08 | $15.14 | $15.25 | $15.09 | $15.18 | $14.44 | 2,676 |
2020-07-07 | $15.39 | $15.39 | $15.07 | $15.07 | $14.33 | 14,687 |
2020-07-06 | $15.41 | $15.45 | $15.20 | $15.21 | $14.47 | 6,321 |
2020-07-02 | $15.02 | $15.02 | $15.01 | $15.01 | $14.28 | 384 |
2020-07-01 | $14.84 | $15.06 | $14.80 | $14.93 | $14.20 | 2,624 |
2020-06-30 | $14.46 | $14.46 | $14.46 | $14.46 | $13.75 | 97 |
2020-06-29 | $14.30 | $14.46 | $14.30 | $14.46 | $13.75 | 478 |
2020-06-26 | $14.28 | $14.52 | $14.28 | $14.39 | $13.69 | 4,968 |
2020-06-25 | $14.76 | $14.83 | $14.74 | $14.81 | $14.09 | 1,763 |
2020-06-24 | $15.07 | $15.07 | $14.83 | $14.91 | $14.03 | 44,659 |
2020-06-23 | $15.40 | $15.40 | $15.36 | $15.36 | $14.45 | 1,183 |
2020-06-22 | $15.44 | $15.44 | $15.14 | $15.23 | $14.33 | 1,363 |
2020-06-19 | $15.08 | $15.08 | $14.96 | $15.06 | $14.17 | 1,287 |
2020-06-18 | $14.87 | $14.87 | $14.74 | $14.74 | $13.87 | 1,916 |
2020-06-17 | $15.14 | $15.20 | $15.03 | $15.07 | $14.18 | 2,916 |
2020-06-16 | $15.39 | $15.39 | $15.28 | $15.28 | $14.37 | 1,169 |
2020-06-15 | $14.50 | $14.99 | $14.50 | $14.99 | $14.10 | 2,380 |
2020-06-12 | $14.93 | $15.08 | $14.80 | $15.08 | $14.19 | 4,207 |
2020-06-11 | $15.13 | $15.13 | $14.51 | $14.67 | $13.80 | 16,765 |
2020-06-10 | $16.34 | $16.34 | $15.72 | $15.91 | $14.97 | 2,928 |
2020-06-09 | $16.21 | $16.39 | $16.08 | $16.20 | $15.24 | 8,114 |
2020-06-08 | $15.94 | $16.44 | $15.94 | $16.44 | $15.47 | 553 |
2020-06-05 | $15.82 | $16.11 | $15.80 | $15.80 | $14.86 | 60,767 |
2020-06-04 | $15.33 | $15.33 | $15.12 | $15.22 | $14.32 | 2,260 |
2020-06-03 | $15.56 | $15.56 | $15.25 | $15.34 | $14.43 | 6,909 |
2020-06-02 | $14.66 | $14.66 | $14.50 | $14.66 | $13.79 | 2,968 |
2020-06-01 | $14.28 | $14.31 | $14.28 | $14.31 | $13.46 | 492 |
2020-05-29 | $13.80 | $14.08 | $13.80 | $14.08 | $13.25 | 848 |
2020-05-28 | $14.20 | $14.27 | $14.20 | $14.20 | $13.36 | 996 |
2020-05-27 | $14.08 | $14.35 | $14.08 | $14.34 | $13.49 | 279 |
2020-05-26 | $14.14 | $14.15 | $13.79 | $13.92 | $13.10 | 6,082 |
2020-05-22 | $12.98 | $13.24 | $12.98 | $13.21 | $12.43 | 2,521 |
2020-05-21 | $13.03 | $13.19 | $13.01 | $13.19 | $12.41 | 1,200 |
2020-05-20 | $12.74 | $12.92 | $12.74 | $12.86 | $12.10 | 3,333 |
2020-05-19 | $12.89 | $12.97 | $12.68 | $12.69 | $11.94 | 1,482 |
2020-05-18 | $12.77 | $12.90 | $12.50 | $12.90 | $12.14 | 3,009 |
2020-05-15 | $12.27 | $12.39 | $12.27 | $12.39 | $11.66 | 2,991 |
2020-05-14 | $12.02 | $12.52 | $11.92 | $12.52 | $11.78 | 2,411 |
2020-05-13 | $12.27 | $12.39 | $12.23 | $12.30 | $11.57 | 1,660 |
2020-05-12 | $12.92 | $13.08 | $12.53 | $12.53 | $11.79 | 121,922 |
2020-05-11 | $12.88 | $12.93 | $12.81 | $12.81 | $12.05 | 1,303 |
2020-05-08 | $13.04 | $13.04 | $12.85 | $13.04 | $12.27 | 2,747 |
2020-05-07 | $12.63 | $12.82 | $12.63 | $12.75 | $11.99 | 4,398 |
2020-05-06 | $12.76 | $12.86 | $12.75 | $12.82 | $12.06 | 4,027 |
2020-05-05 | $12.99 | $13.12 | $12.99 | $13.00 | $12.23 | 1,915 |
2020-05-04 | $12.65 | $12.83 | $12.65 | $12.80 | $12.04 | 3,673 |
2020-05-01 | $12.75 | $12.78 | $12.57 | $12.65 | $11.90 | 6,250 |
2020-04-30 | $13.40 | $13.41 | $13.05 | $13.15 | $12.37 | 27,598 |
2020-04-29 | $13.55 | $13.60 | $13.55 | $13.60 | $12.79 | 573 |
2020-04-28 | $12.86 | $12.91 | $12.78 | $12.91 | $12.15 | 22,113 |
2020-04-27 | $12.40 | $12.40 | $12.31 | $12.34 | $11.61 | 3,915 |
2020-04-24 | $12.49 | $12.49 | $11.89 | $11.99 | $11.28 | 15,958 |
2020-04-23 | $12.83 | $12.83 | $12.68 | $12.68 | $11.93 | 2,335 |
2020-04-22 | $13.04 | $13.04 | $12.83 | $12.86 | $12.10 | 11,441 |
2020-04-21 | $12.74 | $12.74 | $12.35 | $12.70 | $11.95 | 13,007 |
2020-04-20 | $12.95 | $13.20 | $12.93 | $13.20 | $12.42 | 2,771 |
2020-04-17 | $13.37 | $13.37 | $13.02 | $13.02 | $12.25 | 21,641 |
2020-04-16 | $13.04 | $13.15 | $12.99 | $13.12 | $12.34 | 41,056 |
2020-04-15 | $12.95 | $13.25 | $12.95 | $13.15 | $12.37 | 24,584 |
2020-04-14 | $13.23 | $13.54 | $13.23 | $13.42 | $12.62 | 9,148 |
2020-04-13 | $13.11 | $13.11 | $12.78 | $12.99 | $12.22 | 12,100 |
2020-04-09 | $13.34 | $13.53 | $13.17 | $13.29 | $12.50 | 5,720 |
2020-04-08 | $12.61 | $13.09 | $12.61 | $12.87 | $12.11 | 54,737 |
2020-04-07 | $12.90 | $13.08 | $12.46 | $12.60 | $11.85 | 26,828 |
2020-04-06 | $12.14 | $12.21 | $11.92 | $11.99 | $11.28 | 9,435 |
2020-04-03 | $11.61 | $11.61 | $11.09 | $11.22 | $10.56 | 5,070 |
2020-04-02 | $11.60 | $11.94 | $11.46 | $11.94 | $11.23 | 75,106 |
2020-04-01 | $11.54 | $11.68 | $11.37 | $11.41 | $10.73 | 6,061 |
2020-03-31 | $12.35 | $12.49 | $11.97 | $12.08 | $11.36 | 36,658 |
2020-03-30 | $12.46 | $12.46 | $12.15 | $12.23 | $11.51 | 24,977 |
2020-03-27 | $12.47 | $12.66 | $12.11 | $12.60 | $11.85 | 3,675,454 |
2020-03-26 | $13.26 | $13.42 | $12.98 | $13.21 | $12.43 | 17,267 |
2020-03-25 | $11.79 | $12.87 | $11.67 | $12.70 | $11.87 | 19,943 |
2020-03-24 | $11.58 | $12.01 | $11.40 | $11.63 | $10.87 | 27,917 |
2020-03-23 | $11.13 | $11.13 | $10.69 | $10.75 | $10.05 | 9,860 |
2020-03-20 | $12.11 | $12.27 | $11.25 | $11.49 | $10.74 | 75,016 |
2020-03-19 | $10.74 | $11.56 | $10.65 | $11.49 | $10.74 | 73,236 |
2020-03-18 | $11.78 | $12.47 | $9.65 | $10.06 | $9.40 | 90,345 |
2020-03-17 | $12.45 | $12.99 | $12.16 | $12.89 | $12.05 | 203,531 |
2020-03-16 | $11.55 | $13.00 | $11.55 | $12.07 | $11.28 | 136,021 |
2020-03-13 | $13.63 | $14.62 | $13.05 | $14.06 | $13.14 | 52,967 |
2020-03-12 | $13.77 | $13.77 | $11.64 | $13.32 | $12.45 | 84,087 |
2020-03-11 | $16.60 | $16.80 | $15.05 | $15.85 | $14.82 | 13,822 |
2020-03-10 | $16.43 | $16.96 | $16.22 | $16.90 | $15.80 | 89,597 |
2020-03-09 | $15.96 | $17.32 | $15.36 | $15.99 | $14.95 | 53,365 |
2020-03-06 | $17.98 | $18.47 | $17.90 | $18.30 | $17.11 | 60,847 |
2020-03-05 | $19.38 | $19.52 | $18.76 | $18.92 | $17.69 | 25,288 |
2020-03-04 | $19.98 | $20.18 | $19.54 | $19.96 | $18.66 | 131,446 |
2020-03-03 | $20.07 | $20.43 | $19.67 | $19.90 | $18.60 | 14,855 |
2020-03-02 | $19.69 | $20.11 | $19.59 | $19.92 | $18.62 | 107,889 |
2020-02-28 | $18.90 | $19.46 | $18.64 | $19.46 | $18.19 | 83,309 |
2020-02-27 | $19.69 | $20.37 | $19.64 | $19.64 | $18.36 | 5,576 |
2020-02-26 | $20.68 | $20.88 | $20.53 | $20.59 | $19.25 | 35,297 |
2020-02-25 | $21.29 | $21.29 | $20.41 | $20.47 | $19.13 | 9,760 |
2020-02-24 | $21.05 | $21.17 | $20.58 | $21.15 | $19.77 | 13,812 |
2020-02-21 | $21.87 | $21.87 | $21.74 | $21.81 | $20.39 | 2,523 |
2020-02-20 | $22.22 | $22.22 | $21.93 | $21.96 | $20.53 | 7,263 |
2020-02-19 | $22.37 | $22.65 | $22.37 | $22.52 | $21.05 | 2,219 |
2020-02-18 | $22.28 | $22.42 | $22.28 | $22.29 | $20.84 | 5,003 |
2020-02-14 | $22.41 | $22.61 | $22.41 | $22.61 | $21.13 | 1,138 |
2020-02-13 | $22.44 | $22.57 | $22.41 | $22.54 | $21.07 | 3,512 |
2020-02-12 | $22.55 | $22.68 | $22.53 | $22.68 | $21.20 | 1,553 |
2020-02-11 | $22.22 | $22.32 | $22.22 | $22.28 | $20.83 | 4,876 |
2020-02-10 | $21.92 | $22.04 | $21.59 | $21.76 | $20.34 | 12,629 |
2020-02-07 | $22.48 | $22.48 | $22.07 | $22.07 | $20.63 | 3,785 |
2020-02-06 | $23.26 | $23.26 | $22.69 | $22.80 | $21.31 | 7,990 |
2020-02-05 | $23.31 | $23.35 | $23.06 | $23.17 | $21.66 | 22,741 |
2020-02-04 | $23.15 | $23.19 | $23.03 | $23.09 | $21.58 | 1,192 |
2020-02-03 | $22.84 | $23.03 | $22.82 | $22.93 | $21.43 | 6,444 |
2020-01-31 | $22.59 | $22.65 | $22.37 | $22.39 | $20.93 | 7,777 |
2020-01-30 | $22.59 | $22.88 | $22.34 | $22.88 | $21.38 | 12,322 |
2020-01-29 | $23.22 | $23.22 | $23.06 | $23.07 | $21.56 | 2,666 |
2020-01-28 | $23.05 | $23.38 | $23.01 | $23.38 | $21.85 | 3,563 |
2020-01-27 | $22.96 | $22.96 | $22.50 | $22.85 | $21.36 | 14,663 |
2020-01-24 | $23.72 | $23.72 | $23.53 | $23.60 | $22.06 | 7,098 |
2020-01-23 | $23.57 | $23.82 | $23.47 | $23.81 | $22.26 | 2,947 |
2020-01-22 | $23.66 | $23.66 | $23.57 | $23.66 | $22.12 | 2,017 |
2020-01-21 | $23.73 | $23.77 | $23.43 | $23.50 | $21.97 | 8,329 |
2020-01-17 | $23.36 | $23.67 | $23.36 | $23.63 | $22.09 | 13,733 |
2020-01-16 | $23.15 | $23.18 | $22.96 | $23.18 | $21.67 | 3,843 |
2020-01-15 | $23.20 | $23.22 | $22.97 | $22.97 | $21.47 | 5,105 |
2020-01-14 | $23.44 | $23.44 | $23.18 | $23.21 | $21.70 | 16,586 |
2020-01-13 | $23.22 | $23.44 | $23.14 | $23.33 | $21.81 | 22,650 |
2020-01-10 | $23.29 | $23.48 | $23.02 | $23.02 | $21.52 | 11,795 |
2020-01-09 | $23.00 | $23.06 | $22.97 | $22.97 | $21.47 | 9,903 |
2020-01-08 | $22.89 | $23.19 | $22.86 | $22.92 | $21.42 | 6,824 |
2020-01-07 | $22.81 | $22.92 | $22.81 | $22.90 | $21.41 | 3,675 |
2020-01-06 | $23.00 | $23.05 | $22.86 | $22.86 | $21.37 | 8,503 |
2020-01-03 | $22.89 | $23.11 | $22.82 | $23.11 | $21.60 | 4,053 |
2020-01-02 | $22.96 | $23.14 | $22.95 | $23.13 | $21.62 | 28,665 |
2019-12-31 | $22.73 | $22.73 | $22.61 | $22.62 | $21.14 | 7,825 |
2019-12-30 | $22.62 | $22.82 | $22.62 | $22.69 | $21.21 | 3,557 |
2019-12-27 | $22.82 | $22.82 | $22.48 | $22.65 | $21.17 | 22,239 |
2019-12-26 | $22.61 | $22.84 | $22.48 | $22.84 | $21.35 | 9,431 |
2019-12-24 | $22.23 | $22.56 | $22.23 | $22.39 | $20.93 | 2,238 |
2019-12-23 | $22.52 | $22.53 | $22.05 | $22.41 | $20.95 | 2,239 |
2019-12-20 | $22.40 | $22.46 | $22.16 | $22.33 | $20.87 | 7,145 |
2019-12-19 | $22.22 | $22.30 | $22.11 | $22.30 | $20.84 | 2,417 |
2019-12-18 | $22.00 | $22.26 | $22.00 | $22.07 | $20.63 | 1,984 |
2019-12-17 | $22.03 | $22.15 | $21.95 | $22.02 | $20.58 | 16,978 |
2019-12-16 | $22.00 | $22.25 | $21.88 | $22.03 | $20.59 | 5,716 |
2019-12-13 | $21.85 | $21.96 | $21.83 | $21.91 | $20.48 | 3,029 |
2019-12-12 | $21.64 | $21.66 | $21.52 | $21.59 | $20.13 | 1,565 |
2019-12-11 | $21.41 | $21.50 | $21.25 | $21.36 | $19.92 | 5,521 |
2019-12-10 | $21.11 | $21.15 | $21.05 | $21.07 | $19.65 | 22,723 |
2019-12-09 | $21.17 | $21.22 | $21.02 | $21.03 | $19.61 | 4,922 |
2019-12-06 | $21.14 | $21.20 | $21.04 | $21.20 | $19.77 | 1,507 |
2019-12-05 | $20.72 | $20.89 | $20.71 | $20.86 | $19.45 | 1,247 |
2019-12-04 | $20.71 | $20.79 | $20.61 | $20.65 | $19.25 | 5,921 |
2019-12-03 | $20.38 | $20.55 | $20.38 | $20.55 | $19.16 | 6,389 |
2019-12-02 | $20.40 | $20.49 | $20.39 | $20.45 | $19.07 | 1,805 |
2019-11-29 | $20.33 | $20.39 | $20.26 | $20.38 | $19.00 | 2,796 |
2019-11-27 | $20.07 | $20.07 | $19.84 | $20.04 | $18.69 | 3,307 |
2019-11-26 | $20.18 | $20.18 | $19.89 | $20.07 | $18.71 | 1,764 |
2019-11-25 | $20.50 | $20.50 | $20.26 | $20.28 | $18.91 | 17,986 |
2019-11-22 | $20.35 | $20.42 | $20.28 | $20.42 | $19.04 | 2,332 |
2019-11-21 | $20.07 | $20.30 | $19.99 | $20.30 | $18.93 | 4,902 |
2019-11-20 | $19.95 | $20.06 | $19.92 | $19.97 | $18.62 | 4,054 |
2019-11-19 | $20.00 | $20.07 | $20.00 | $20.01 | $18.66 | 3,779 |
2019-11-18 | $20.34 | $20.34 | $20.10 | $20.10 | $18.74 | 4,348 |
2019-11-15 | $20.46 | $20.55 | $20.33 | $20.41 | $19.03 | 6,156 |
2019-11-14 | $19.97 | $20.13 | $19.88 | $19.92 | $18.57 | 6,023 |
2019-11-13 | $19.78 | $19.97 | $19.72 | $19.91 | $18.56 | 13,346 |
2019-11-12 | $20.21 | $20.21 | $20.00 | $20.18 | $18.82 | 41,300 |
2019-11-11 | $20.35 | $20.56 | $20.35 | $20.55 | $19.16 | 7,364 |
2019-11-08 | $20.67 | $20.69 | $20.16 | $20.33 | $18.96 | 33,493 |
2019-11-07 | $20.72 | $20.96 | $20.72 | $20.86 | $19.45 | 3,158 |
2019-11-06 | $20.87 | $20.87 | $20.72 | $20.72 | $19.32 | 16,841 |
2019-11-05 | $21.05 | $21.21 | $20.92 | $21.03 | $19.61 | 156,957 |
2019-11-04 | $21.19 | $21.27 | $21.01 | $21.01 | $19.59 | 19,741 |
2019-11-01 | $21.00 | $21.14 | $20.99 | $21.13 | $19.70 | 8,238 |
2019-10-31 | $20.81 | $20.81 | $20.56 | $20.67 | $19.27 | 3,025 |
2019-10-30 | $20.61 | $20.69 | $20.61 | $20.69 | $19.29 | 738 |
2019-10-29 | $20.73 | $20.78 | $20.73 | $20.78 | $19.38 | 1,817 |
2019-10-28 | $20.88 | $20.99 | $20.85 | $20.85 | $19.44 | 1,822 |
2019-10-25 | $20.76 | $20.87 | $20.73 | $20.86 | $19.45 | 1,902 |
2019-10-24 | $20.98 | $20.98 | $20.74 | $20.76 | $19.36 | 2,790 |
2019-10-23 | $20.78 | $20.96 | $20.70 | $20.96 | $19.54 | 2,606 |
2019-10-22 | $20.84 | $20.85 | $20.70 | $20.78 | $19.38 | 5,703 |
2019-10-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.11 | 260 |
2019-10-18 | $20.45 | $20.57 | $20.41 | $20.50 | $19.11 | 1,944 |
2019-10-17 | $20.60 | $20.60 | $20.31 | $20.39 | $19.01 | 4,140 |
2019-10-16 | $20.08 | $20.41 | $20.08 | $20.37 | $18.99 | 20,321 |
2019-10-15 | $20.33 | $20.36 | $20.24 | $20.24 | $18.87 | 10,802 |
2019-10-14 | $20.43 | $20.43 | $20.39 | $20.39 | $19.01 | 1,358 |
2019-10-11 | $20.19 | $20.56 | $20.19 | $20.44 | $19.06 | 3,719 |
2019-10-10 | $20.10 | $20.17 | $19.94 | $19.94 | $18.59 | 3,930 |
2019-10-09 | $20.15 | $20.15 | $19.91 | $20.02 | $18.67 | 11,392 |
2019-10-08 | $20.17 | $20.17 | $19.89 | $19.89 | $18.55 | 783 |
2019-10-07 | $20.35 | $20.35 | $20.01 | $20.19 | $18.83 | 1,964 |
2019-10-04 | $20.38 | $20.65 | $20.38 | $20.65 | $19.25 | 2,531 |
2019-10-03 | $20.16 | $20.18 | $20.12 | $20.18 | $18.82 | 2,766 |
2019-10-02 | $20.00 | $20.04 | $19.90 | $20.03 | $18.68 | 25,944 |
2019-10-01 | $20.31 | $20.36 | $20.17 | $20.20 | $18.83 | 6,130 |
2019-09-30 | $20.37 | $20.45 | $20.37 | $20.42 | $19.04 | 5,862 |
2019-09-27 | $20.45 | $20.61 | $20.35 | $20.44 | $19.06 | 3,024 |
2019-09-26 | $20.61 | $20.61 | $20.42 | $20.60 | $19.21 | 19,297 |
2019-09-25 | $20.45 | $20.45 | $20.14 | $20.41 | $19.03 | 4,999 |
2019-09-24 | $20.48 | $20.56 | $20.48 | $20.51 | $19.11 | 1,642 |
2019-09-23 | $20.53 | $20.53 | $20.53 | $20.53 | $19.13 | 459 |
2019-09-20 | $20.64 | $20.72 | $20.59 | $20.72 | $19.31 | 3,589 |
2019-09-19 | $20.82 | $20.92 | $20.72 | $20.72 | $19.31 | 14,907 |
2019-09-18 | $20.99 | $20.99 | $20.80 | $20.88 | $19.46 | 3,582 |
2019-09-17 | $20.67 | $20.99 | $20.66 | $20.96 | $19.53 | 29,306 |
2019-09-16 | $20.55 | $20.85 | $20.55 | $20.70 | $19.29 | 8,114 |
2019-09-13 | $20.97 | $21.00 | $20.60 | $20.60 | $19.20 | 9,118 |
2019-09-12 | $20.82 | $21.00 | $20.78 | $20.93 | $19.50 | 3,715 |
2019-09-11 | $20.58 | $20.67 | $20.51 | $20.59 | $19.19 | 47,300 |
2019-09-10 | $20.29 | $20.29 | $20.07 | $20.22 | $18.84 | 42,447 |
2019-09-09 | $20.51 | $20.65 | $20.11 | $20.19 | $18.82 | 235,632 |
2019-09-06 | $20.72 | $20.75 | $20.52 | $20.59 | $19.19 | 5,884,800 |
2019-09-05 | $20.62 | $20.70 | $20.50 | $20.52 | $19.12 | 8,900 |
2019-09-04 | $19.96 | $20.41 | $19.95 | $20.38 | $18.99 | 378,757 |
2019-09-03 | $19.85 | $19.85 | $19.66 | $19.66 | $18.32 | 4,067 |
2019-08-30 | $19.91 | $20.01 | $19.90 | $20.01 | $18.65 | 4,320 |
2019-08-29 | $19.17 | $19.59 | $19.17 | $19.59 | $18.26 | 2,050 |
2019-08-28 | $18.81 | $18.81 | $18.81 | $18.81 | $17.53 | 143 |
2019-08-27 | $18.94 | $18.96 | $18.81 | $18.81 | $17.53 | 1,031 |
2019-08-26 | $18.85 | $18.85 | $18.83 | $18.83 | $17.55 | 7,324 |
2019-08-23 | $19.18 | $19.18 | $19.18 | $19.18 | $17.87 | 307 |
2019-08-22 | $19.89 | $20.02 | $19.79 | $19.79 | $18.44 | 1,465 |
2019-08-21 | $19.86 | $20.05 | $19.82 | $20.05 | $18.68 | 4,063 |
2019-08-20 | $19.43 | $19.78 | $19.43 | $19.78 | $18.43 | 20,027 |
2019-08-19 | $19.79 | $19.79 | $19.63 | $19.63 | $18.29 | 656 |
2019-08-16 | $19.75 | $19.76 | $19.75 | $19.76 | $18.41 | 615 |
2019-08-15 | $19.64 | $19.64 | $19.25 | $19.55 | $18.22 | 135,931 |
2019-08-14 | $20.06 | $20.06 | $19.79 | $19.79 | $18.44 | 1,536 |
2019-08-13 | $20.32 | $20.59 | $20.28 | $20.59 | $19.19 | 609 |
2019-08-12 | $20.26 | $20.39 | $20.23 | $20.39 | $19.00 | 1,432 |
2019-08-09 | $20.82 | $20.83 | $20.79 | $20.79 | $19.37 | 1,083 |
2019-08-08 | $20.49 | $20.90 | $20.49 | $20.90 | $19.48 | 309 |
2019-08-07 | $20.11 | $20.11 | $20.11 | $20.11 | $18.74 | 216 |
2019-08-06 | $20.35 | $20.42 | $20.08 | $20.42 | $19.03 | 33,219 |
2019-08-05 | $20.34 | $20.34 | $19.89 | $19.89 | $18.54 | 2,069 |
2019-08-02 | $20.76 | $20.78 | $20.72 | $20.72 | $19.31 | 1,219 |
2019-08-01 | $20.96 | $21.34 | $20.96 | $21.14 | $19.70 | 5,355 |
2019-07-31 | $21.07 | $21.07 | $21.07 | $21.07 | $19.64 | 378 |
2019-07-30 | $21.01 | $21.01 | $21.01 | $21.01 | $19.58 | 78 |
2019-07-29 | $21.09 | $21.09 | $21.01 | $21.01 | $19.58 | 653 |
2019-07-26 | $21.24 | $21.24 | $21.22 | $21.22 | $19.78 | 2,058 |
2019-07-25 | $21.27 | $21.27 | $21.27 | $21.27 | $19.82 | 190 |
2019-07-24 | $21.52 | $21.52 | $21.27 | $21.27 | $19.82 | 2,814 |
2019-07-23 | $21.48 | $21.48 | $21.31 | $21.31 | $19.86 | 2,029 |
2019-07-22 | $21.52 | $21.61 | $21.50 | $21.61 | $20.14 | 939 |
2019-07-19 | $21.68 | $21.68 | $21.59 | $21.59 | $20.12 | 2,730 |
2019-07-18 | $21.69 | $21.69 | $21.57 | $21.63 | $20.16 | 1,605 |
2019-07-17 | $21.58 | $21.64 | $21.53 | $21.56 | $20.09 | 33,865 |
2019-07-16 | $21.73 | $21.73 | $21.42 | $21.46 | $20.00 | 1,687 |
2019-07-15 | $21.81 | $21.81 | $21.66 | $21.66 | $20.19 | 3,730 |
2019-07-12 | $21.75 | $21.80 | $21.57 | $21.57 | $20.10 | 4,437 |
2019-07-11 | $21.74 | $21.77 | $21.74 | $21.76 | $20.28 | 737 |
2019-07-10 | $21.42 | $21.76 | $21.42 | $21.76 | $20.28 | 638 |
2019-07-09 | $21.36 | $21.36 | $21.28 | $21.28 | $19.83 | 1,453 |
2019-07-08 | $21.12 | $21.32 | $21.12 | $21.16 | $19.72 | 2,358 |
2019-07-05 | $20.79 | $21.01 | $20.79 | $21.01 | $19.58 | 5,529 |
2019-07-03 | $20.63 | $20.63 | $20.42 | $20.42 | $19.03 | 1,483 |
2019-07-02 | $20.50 | $20.50 | $20.50 | $20.50 | $19.10 | 424 |
2019-07-01 | $21.06 | $21.06 | $20.89 | $20.89 | $19.47 | 4,403 |
2019-06-28 | $20.65 | $20.65 | $20.57 | $20.57 | $19.17 | 597 |
2019-06-27 | $20.45 | $20.45 | $20.27 | $20.27 | $18.89 | 1,010 |
2019-06-26 | $20.55 | $20.55 | $20.44 | $20.47 | $19.08 | 883 |
2019-06-25 | $20.67 | $20.75 | $20.37 | $20.37 | $18.98 | 2,051 |
2019-06-24 | $20.80 | $20.80 | $20.80 | $20.80 | $19.38 | 196 |
2019-06-21 | $20.80 | $20.80 | $20.80 | $20.80 | $19.38 | 70 |
2019-06-20 | $20.80 | $20.81 | $20.70 | $20.80 | $19.39 | 2,240 |
2019-06-19 | $20.26 | $20.26 | $20.26 | $20.26 | $18.88 | 68 |
2019-06-18 | $20.30 | $20.30 | $20.26 | $20.26 | $18.88 | 1,020 |
2019-06-17 | $20.10 | $20.10 | $19.90 | $19.90 | $18.54 | 1,132 |
2019-06-14 | $20.43 | $20.43 | $20.20 | $20.20 | $18.82 | 474 |
2019-06-13 | $20.68 | $20.68 | $20.68 | $20.68 | $18.99 | 269 |
2019-06-12 | $20.77 | $20.78 | $20.60 | $20.60 | $18.92 | 1,571 |
2019-06-11 | $20.74 | $20.77 | $20.73 | $20.77 | $19.07 | 3,638 |
2019-06-10 | $20.48 | $20.51 | $20.43 | $20.46 | $18.79 | 3,134 |
2019-06-07 | $20.19 | $20.19 | $20.19 | $20.19 | $18.54 | 247 |
2019-06-06 | $20.11 | $20.19 | $20.05 | $20.19 | $18.54 | 3,663 |
2019-06-05 | $20.29 | $20.30 | $20.11 | $20.25 | $18.60 | 1,046 |
2019-06-04 | $20.22 | $20.36 | $20.16 | $20.33 | $18.67 | 4,001 |
2019-06-03 | $19.93 | $19.99 | $19.88 | $19.95 | $18.32 | 3,505 |
2019-05-31 | $19.61 | $19.82 | $19.61 | $19.82 | $18.20 | 12,641 |
2019-05-30 | $19.77 | $19.79 | $19.77 | $19.79 | $18.17 | 2,391 |
2019-05-29 | $19.44 | $19.57 | $19.41 | $19.57 | $17.97 | 1,504 |
2019-05-28 | $19.33 | $19.33 | $19.28 | $19.28 | $17.71 | 1,181 |
2019-05-24 | $19.07 | $19.07 | $19.07 | $19.07 | $17.51 | 1,698 |
2019-05-23 | $19.10 | $19.20 | $18.89 | $18.94 | $17.39 | 5,892 |
2019-05-22 | $19.20 | $19.20 | $19.20 | $19.20 | $17.63 | 284 |
2019-05-21 | $19.07 | $19.07 | $19.07 | $19.07 | $17.51 | 597 |
2019-05-20 | $18.48 | $18.70 | $18.41 | $18.70 | $17.17 | 591 |
2019-05-17 | $18.54 | $18.60 | $18.53 | $18.60 | $17.08 | 883 |
2019-05-16 | $18.80 | $18.88 | $18.70 | $18.88 | $17.34 | 1,224 |
2019-05-15 | $18.69 | $19.06 | $18.69 | $19.06 | $17.50 | 5,020 |
2019-05-14 | $18.99 | $19.11 | $18.99 | $19.02 | $17.47 | 848 |
2019-05-13 | $18.82 | $18.89 | $18.81 | $18.89 | $17.35 | 2,717 |
2019-05-10 | $19.41 | $19.41 | $19.30 | $19.31 | $17.73 | 3,299 |
2019-05-09 | $19.38 | $19.50 | $19.20 | $19.42 | $17.83 | 4,441 |
2019-05-08 | $19.69 | $19.70 | $19.60 | $19.62 | $18.02 | 2,528 |
2019-05-07 | $19.20 | $19.36 | $19.20 | $19.29 | $17.71 | 3,071 |
2019-05-06 | $19.54 | $19.59 | $19.52 | $19.59 | $17.99 | 1,878 |
2019-05-03 | $19.80 | $19.87 | $19.75 | $19.85 | $18.23 | 175,183 |
2019-05-02 | $19.58 | $19.64 | $19.54 | $19.64 | $18.04 | 871 |
2019-05-01 | $19.87 | $20.07 | $19.87 | $20.07 | $18.43 | 6,065 |
2019-04-30 | $19.84 | $19.95 | $19.83 | $19.85 | $18.23 | 2,248 |
2019-04-29 | $19.89 | $19.89 | $19.83 | $19.83 | $18.21 | 1,440 |
2019-04-26 | $19.83 | $19.84 | $19.80 | $19.84 | $18.22 | 8,982 |
2019-04-25 | $19.53 | $19.79 | $19.53 | $19.73 | $18.12 | 5,034 |
2019-04-24 | $19.69 | $19.69 | $19.42 | $19.47 | $17.88 | 5,114 |
2019-04-23 | $19.84 | $19.96 | $19.78 | $19.88 | $18.26 | 13,110 |
2019-04-22 | $19.74 | $19.84 | $19.74 | $19.84 | $18.22 | 1,183 |
2019-04-18 | $19.55 | $19.85 | $19.55 | $19.85 | $18.23 | 7,472 |
2019-04-17 | $19.86 | $19.86 | $19.48 | $19.58 | $17.98 | 5,371 |
2019-04-16 | $19.75 | $19.98 | $19.72 | $19.81 | $18.19 | 35,803 |
2019-04-15 | $19.89 | $19.91 | $19.89 | $19.91 | $18.28 | 1,000 |
2019-04-12 | $19.93 | $19.99 | $19.70 | $19.70 | $18.09 | 3,436 |
2019-04-11 | $20.21 | $20.21 | $20.11 | $20.11 | $18.47 | 2,253 |
2019-04-10 | $20.31 | $20.40 | $20.29 | $20.30 | $18.64 | 1,601 |
2019-04-09 | $20.37 | $20.37 | $20.32 | $20.32 | $18.66 | 406 |
2019-04-08 | $20.36 | $20.43 | $20.36 | $20.43 | $18.76 | 2,563 |
2019-04-05 | $20.20 | $20.33 | $20.20 | $20.27 | $18.61 | 45,779 |
2019-04-04 | $19.89 | $20.20 | $19.89 | $20.15 | $18.50 | 19,522 |
2019-04-03 | $20.10 | $20.10 | $19.99 | $19.99 | $18.36 | 2,489 |
2019-04-02 | $20.12 | $20.12 | $19.75 | $19.96 | $18.33 | 66,433 |
2019-04-01 | $19.91 | $20.15 | $19.91 | $20.04 | $18.40 | 274,723 |
2019-03-29 | $19.68 | $19.92 | $19.63 | $19.75 | $18.14 | 40,091 |
2019-03-28 | $19.21 | $19.22 | $19.16 | $19.22 | $17.65 | 47,962 |
2019-03-27 | $19.57 | $19.57 | $19.26 | $19.26 | $17.69 | 1,684 |
2019-03-26 | $19.85 | $19.85 | $19.82 | $19.85 | $18.23 | 25,631 |
2019-03-25 | $19.53 | $19.78 | $19.53 | $19.78 | $18.16 | 1,630 |
2019-03-22 | $20.06 | $20.10 | $19.62 | $19.70 | $18.09 | 6,017 |
2019-03-21 | $20.44 | $20.44 | $20.26 | $20.41 | $18.74 | 2,753 |
2019-03-20 | $20.64 | $20.86 | $20.55 | $20.86 | $19.09 | 36,996 |
2019-03-19 | $20.82 | $20.82 | $20.70 | $20.70 | $18.95 | 1,848 |
2019-03-18 | $20.66 | $20.79 | $20.66 | $20.75 | $18.99 | 19,190 |
2019-03-15 | $20.47 | $20.53 | $20.42 | $20.51 | $18.77 | 4,301 |
2019-03-14 | $20.19 | $20.20 | $20.06 | $20.16 | $18.45 | 1,167 |
2019-03-13 | $20.35 | $20.47 | $20.27 | $20.28 | $18.56 | 19,683 |
2019-03-12 | $20.29 | $20.32 | $20.22 | $20.31 | $18.59 | 47,873 |
2019-03-11 | $20.17 | $20.17 | $20.04 | $20.08 | $18.38 | 22,157 |
2019-03-08 | $19.56 | $19.70 | $19.56 | $19.67 | $18.00 | 5,415 |
2019-03-07 | $19.70 | $19.70 | $19.51 | $19.62 | $17.96 | 21,833 |
2019-03-06 | $20.21 | $20.24 | $19.88 | $19.95 | $18.26 | 123,562 |
2019-03-05 | $20.25 | $20.36 | $20.25 | $20.34 | $18.62 | 1,255 |
2019-03-04 | $20.16 | $20.17 | $20.14 | $20.17 | $18.46 | 15,628 |
2019-03-01 | $20.37 | $20.37 | $20.14 | $20.14 | $18.43 | 2,282 |
2019-02-28 | $20.57 | $20.60 | $20.57 | $20.60 | $18.86 | 1,133 |
2019-02-27 | $20.95 | $20.95 | $20.87 | $20.87 | $19.10 | 875 |
2019-02-26 | $21.12 | $21.12 | $20.98 | $21.07 | $19.29 | 3,237 |
2019-02-25 | $21.25 | $21.25 | $21.05 | $21.05 | $19.27 | 4,891 |
2019-02-22 | $20.98 | $21.09 | $20.98 | $21.09 | $19.31 | 2,551 |
2019-02-21 | $20.93 | $20.93 | $20.61 | $20.90 | $19.13 | 82,435 |
2019-02-20 | $21.11 | $21.11 | $20.97 | $20.97 | $19.19 | 1,556 |
2019-02-19 | $21.13 | $21.13 | $20.94 | $21.00 | $19.22 | 1,722 |
2019-02-15 | $20.96 | $21.03 | $20.74 | $21.03 | $19.25 | 4,155 |
2019-02-14 | $20.52 | $21.02 | $20.29 | $21.02 | $19.24 | 7,555 |
2019-02-13 | $20.88 | $20.88 | $20.45 | $20.54 | $18.80 | 3,256 |
2019-02-12 | $20.75 | $20.94 | $20.75 | $20.90 | $19.13 | 1,318 |
2019-02-11 | $20.73 | $20.73 | $20.50 | $20.50 | $18.76 | 102,371 |
2019-02-08 | $20.86 | $21.04 | $20.62 | $20.78 | $19.02 | 4,610 |
2019-02-07 | $20.95 | $21.05 | $20.66 | $20.95 | $19.18 | 6,915 |
2019-02-06 | $21.35 | $21.41 | $20.95 | $21.09 | $19.30 | 19,807 |
2019-02-05 | $21.60 | $21.80 | $21.57 | $21.68 | $19.84 | 45,307 |
2019-02-04 | $21.50 | $21.74 | $21.47 | $21.70 | $19.86 | 364,550 |
2019-02-01 | $21.42 | $21.62 | $21.33 | $21.62 | $19.79 | 13,131 |
2019-01-31 | $21.54 | $21.67 | $21.53 | $21.55 | $19.72 | 22,414 |
2019-01-30 | $21.03 | $21.29 | $20.96 | $21.20 | $19.40 | 123,138 |
2019-01-29 | $21.13 | $21.15 | $21.02 | $21.10 | $19.31 | 10,071 |
2019-01-28 | $20.61 | $20.91 | $20.61 | $20.75 | $18.99 | 77,289 |
2019-01-25 | $21.01 | $21.01 | $20.81 | $20.90 | $19.13 | 74,579 |
2019-01-24 | $20.63 | $20.73 | $20.61 | $20.73 | $18.97 | 4,080 |
2019-01-23 | $20.32 | $20.56 | $20.32 | $20.56 | $18.82 | 2,188 |
2019-01-22 | $20.39 | $20.39 | $20.13 | $20.13 | $18.43 | 2,451 |
2019-01-18 | $20.45 | $20.47 | $20.35 | $20.47 | $18.74 | 46,759 |
2019-01-17 | $20.12 | $20.32 | $20.12 | $20.32 | $18.60 | 7,499 |
2019-01-16 | $20.31 | $20.41 | $20.23 | $20.39 | $18.66 | 11,018 |
2019-01-15 | $20.24 | $20.37 | $20.24 | $20.31 | $18.59 | 544 |
2019-01-14 | $20.07 | $20.40 | $20.07 | $20.24 | $18.53 | 15,788 |
2019-01-11 | $20.07 | $20.10 | $20.07 | $20.10 | $18.40 | 1,394 |
2019-01-10 | $20.02 | $20.13 | $19.85 | $19.90 | $18.21 | 4,360 |
2019-01-09 | $19.95 | $20.12 | $19.95 | $20.10 | $18.40 | 7,450 |
2019-01-08 | $19.61 | $19.78 | $19.52 | $19.66 | $17.99 | 280,940 |
2019-01-07 | $19.59 | $19.59 | $19.46 | $19.46 | $17.81 | 1,090 |
2019-01-04 | $19.17 | $19.63 | $19.17 | $19.63 | $17.97 | 3,189 |
2019-01-03 | $19.10 | $19.17 | $18.98 | $19.01 | $17.40 | 2,183 |
2019-01-02 | $18.35 | $19.01 | $18.35 | $19.01 | $17.40 | 1,160 |
2018-12-31 | $18.53 | $18.53 | $18.05 | $18.16 | $16.62 | 3,206 |
2018-12-28 | $18.21 | $18.35 | $18.06 | $18.26 | $16.72 | 24,224 |
2018-12-27 | $18.00 | $18.00 | $17.95 | $17.95 | $16.43 | 376 |
2018-12-26 | $17.67 | $17.93 | $17.67 | $17.86 | $16.35 | 704 |
2018-12-24 | $17.79 | $17.87 | $17.79 | $17.85 | $16.34 | 1,530 |
2018-12-21 | $18.10 | $18.12 | $18.05 | $18.05 | $16.52 | 2,472 |
2018-12-20 | $17.88 | $18.09 | $17.86 | $18.05 | $16.52 | 10,806 |
2018-12-19 | $18.11 | $18.20 | $17.76 | $17.77 | $16.26 | 4,718 |
2018-12-18 | $17.71 | $18.01 | $17.71 | $17.88 | $16.37 | 23,896 |
2018-12-17 | $18.24 | $18.27 | $18.11 | $18.11 | $16.39 | 4,083 |
2018-12-14 | $18.30 | $18.32 | $18.22 | $18.29 | $16.56 | 1,039 |
2018-12-13 | $18.29 | $18.36 | $18.27 | $18.36 | $16.62 | 8,920 |
2018-12-12 | $18.53 | $18.55 | $18.45 | $18.45 | $16.70 | 920 |
2018-12-11 | $18.17 | $18.20 | $17.93 | $18.13 | $16.41 | 3,719 |
2018-12-10 | $18.15 | $18.24 | $17.94 | $17.99 | $16.28 | 9,750 |
2018-12-07 | $18.68 | $18.68 | $18.40 | $18.42 | $16.67 | 5,101 |
2018-12-06 | $17.93 | $18.56 | $17.93 | $18.56 | $16.80 | 5,454 |
2018-12-04 | $18.60 | $18.60 | $18.33 | $18.33 | $16.59 | 4,861 |
2018-12-03 | $18.80 | $18.80 | $18.80 | $18.80 | $17.02 | 144 |
2018-11-30 | $18.48 | $18.48 | $18.43 | $18.43 | $16.68 | 631 |
2018-11-29 | $18.53 | $18.53 | $18.53 | $18.53 | $16.77 | 767 |
2018-11-28 | $18.32 | $18.32 | $18.08 | $18.17 | $16.45 | 1,423 |
2018-11-27 | $18.00 | $18.04 | $18.00 | $18.04 | $16.33 | 2,512 |
2018-11-26 | $17.76 | $17.76 | $17.71 | $17.71 | $16.03 | 3,950 |
2018-11-23 | $18.51 | $18.51 | $18.51 | $18.51 | $16.75 | 71 |
2018-11-21 | $18.40 | $18.51 | $18.40 | $18.51 | $16.75 | 389 |
2018-11-20 | $18.52 | $18.52 | $18.20 | $18.21 | $16.48 | 4,550 |
2018-11-19 | $18.76 | $18.77 | $18.63 | $18.63 | $16.86 | 1,861 |
2018-11-16 | $18.85 | $18.87 | $18.85 | $18.87 | $17.08 | 508 |
2018-11-15 | $18.38 | $18.59 | $18.38 | $18.53 | $16.77 | 2,919 |
2018-11-14 | $18.24 | $18.24 | $18.06 | $18.18 | $16.46 | 1,533 |
2018-11-13 | $18.14 | $18.14 | $18.00 | $18.10 | $16.38 | 1,353 |
2018-11-12 | $18.48 | $18.48 | $18.31 | $18.31 | $16.57 | 2,665 |
2018-11-09 | $18.50 | $18.59 | $18.26 | $18.59 | $16.83 | 5,242 |
2018-11-08 | $18.86 | $18.87 | $18.60 | $18.79 | $17.01 | 6,094 |
2018-11-07 | $19.23 | $19.35 | $19.18 | $19.27 | $17.44 | 11,351 |
2018-11-06 | $19.45 | $19.47 | $19.39 | $19.39 | $17.55 | 1,601 |
2018-11-05 | $19.35 | $19.52 | $19.35 | $19.52 | $17.67 | 2,492 |
2018-11-02 | $19.45 | $19.45 | $19.13 | $19.25 | $17.42 | 27,546 |
2018-11-01 | $18.85 | $19.14 | $18.85 | $19.10 | $17.29 | 1,160 |
2018-10-31 | $18.53 | $18.56 | $18.45 | $18.56 | $16.80 | 1,202 |
2018-10-30 | $18.53 | $18.55 | $18.52 | $18.55 | $16.79 | 675 |
2018-10-29 | $19.13 | $19.20 | $18.28 | $18.28 | $16.55 | 55,811 |
2018-10-26 | $19.02 | $19.07 | $18.94 | $19.07 | $17.26 | 5,756 |
2018-10-25 | $18.95 | $19.11 | $18.95 | $19.02 | $17.22 | 3,827 |
2018-10-24 | $18.95 | $19.00 | $18.75 | $18.75 | $16.97 | 1,292 |
2018-10-23 | $19.03 | $19.30 | $19.03 | $19.29 | $17.46 | 2,129 |
2018-10-22 | $19.29 | $19.29 | $19.25 | $19.26 | $17.43 | 2,244 |
2018-10-19 | $19.29 | $19.29 | $19.17 | $19.18 | $17.36 | 5,337 |
2018-10-18 | $19.59 | $19.59 | $19.59 | $19.59 | $17.73 | 89 |
2018-10-17 | $19.43 | $19.67 | $19.43 | $19.59 | $17.73 | 845 |
2018-10-16 | $19.45 | $19.53 | $19.37 | $19.46 | $17.61 | 5,019 |
2018-10-15 | $19.25 | $19.25 | $19.15 | $19.19 | $17.37 | 4,790 |
2018-10-12 | $19.29 | $19.29 | $19.11 | $19.25 | $17.42 | 4,762 |
2018-10-11 | $19.14 | $19.14 | $18.96 | $18.96 | $17.16 | 1,902 |
2018-10-10 | $19.59 | $19.59 | $19.05 | $19.05 | $17.24 | 6,846 |
2018-10-09 | $19.67 | $19.80 | $19.67 | $19.80 | $17.92 | 2,140 |
2018-10-08 | $19.77 | $19.77 | $19.62 | $19.64 | $17.78 | 2,900 |
2018-10-05 | $19.17 | $19.17 | $19.01 | $19.01 | $17.21 | 3,089 |
2018-10-04 | $19.13 | $19.13 | $18.89 | $19.13 | $17.32 | 7,581 |
2018-10-03 | $19.70 | $19.74 | $19.19 | $19.32 | $17.49 | 3,731 |
2018-10-02 | $18.94 | $19.07 | $18.89 | $18.98 | $17.18 | 209,959 |
2018-10-01 | $18.60 | $18.66 | $18.48 | $18.48 | $16.73 | 3,344 |
2018-09-28 | $18.69 | $18.69 | $18.69 | $18.69 | $16.92 | 291 |
2018-09-27 | $18.71 | $18.85 | $18.71 | $18.79 | $17.01 | 9,649 |
2018-09-26 | $18.61 | $18.62 | $18.40 | $18.56 | $16.80 | 93,006 |
2018-09-25 | $18.10 | $18.32 | $18.10 | $18.32 | $16.58 | 1,191 |
2018-09-24 | $18.50 | $18.50 | $18.26 | $18.26 | $16.53 | 7,363 |
2018-09-21 | $18.45 | $18.71 | $18.45 | $18.61 | $16.85 | 7,255 |
2018-09-20 | $18.43 | $18.43 | $18.27 | $18.39 | $16.65 | 4,238 |
2018-09-19 | $18.31 | $18.44 | $18.31 | $18.36 | $16.62 | 2,883 |
2018-09-18 | $18.26 | $18.29 | $18.23 | $18.23 | $16.50 | 2,046 |
2018-09-17 | $17.92 | $17.92 | $17.81 | $17.86 | $16.17 | 1,531 |
2018-09-14 | $17.69 | $17.77 | $17.62 | $17.77 | $16.08 | 1,716 |
2018-09-13 | $17.76 | $17.76 | $17.76 | $17.76 | $16.04 | 195 |
2018-09-12 | $17.65 | $17.77 | $17.56 | $17.62 | $15.92 | 15,668 |
2018-09-11 | $17.48 | $17.53 | $17.41 | $17.53 | $15.83 | 52,609 |
2018-09-10 | $17.91 | $17.92 | $17.79 | $17.85 | $16.12 | 1,056 |
2018-09-07 | $18.12 | $18.12 | $17.92 | $17.92 | $16.19 | 4,630 |
2018-09-06 | $17.66 | $17.81 | $17.66 | $17.81 | $16.09 | 1,661 |
2018-09-05 | $17.64 | $17.70 | $17.52 | $17.57 | $15.87 | 76,684 |
2018-09-04 | $17.97 | $17.97 | $17.68 | $17.68 | $15.97 | 4,588 |
2018-08-31 | $18.25 | $18.25 | $18.13 | $18.17 | $16.41 | 5,764 |
2018-08-30 | $18.47 | $18.47 | $18.05 | $18.13 | $16.38 | 3,326 |
2018-08-29 | $18.56 | $18.58 | $18.56 | $18.58 | $16.78 | 1,539 |
2018-08-28 | $18.68 | $18.68 | $18.47 | $18.47 | $16.68 | 831 |
2018-08-27 | $18.99 | $19.01 | $18.83 | $18.93 | $17.10 | 3,375 |
2018-08-24 | $18.63 | $18.63 | $18.44 | $18.54 | $16.75 | 8,429 |
2018-08-23 | $18.70 | $18.72 | $18.32 | $18.32 | $16.55 | 5,384 |
2018-08-22 | $18.50 | $18.72 | $18.50 | $18.72 | $16.91 | 1,843 |
2018-08-21 | $18.53 | $18.69 | $18.43 | $18.43 | $16.65 | 2,122 |
2018-08-20 | $18.50 | $18.61 | $18.50 | $18.60 | $16.80 | 1,286 |
2018-08-17 | $18.40 | $18.40 | $18.36 | $18.36 | $16.58 | 897 |
2018-08-16 | $18.87 | $18.87 | $18.60 | $18.64 | $16.84 | 2,354 |
2018-08-15 | $18.73 | $18.81 | $18.60 | $18.69 | $16.88 | 14,971 |
2018-08-14 | $18.99 | $19.15 | $18.98 | $19.14 | $17.29 | 2,813 |
2018-08-13 | $18.71 | $18.77 | $18.46 | $18.68 | $16.87 | 29,731 |
2018-08-10 | $19.12 | $19.12 | $18.77 | $18.84 | $17.02 | 11,850 |
2018-08-09 | $19.69 | $19.69 | $19.46 | $19.56 | $17.67 | 300,048 |
2018-08-08 | $20.01 | $20.01 | $19.76 | $19.76 | $17.85 | 18,310 |
2018-08-07 | $20.34 | $20.46 | $20.04 | $20.04 | $18.10 | 7,985 |
2018-08-06 | $20.25 | $20.25 | $20.10 | $20.16 | $18.21 | 4,817 |
2018-08-03 | $20.01 | $20.23 | $19.98 | $20.23 | $18.27 | 51,095 |
2018-08-02 | $19.69 | $19.79 | $19.65 | $19.72 | $17.81 | 18,629 |
2018-08-01 | $19.85 | $19.91 | $19.74 | $19.77 | $17.86 | 24,466 |
2018-07-31 | $19.91 | $19.91 | $19.82 | $19.84 | $17.92 | 3,235 |
2018-07-30 | $20.02 | $20.02 | $19.88 | $19.93 | $18.00 | 3,004 |
2018-07-27 | $19.71 | $19.85 | $19.71 | $19.85 | $17.93 | 1,935 |
2018-07-26 | $19.67 | $19.79 | $19.57 | $19.65 | $17.75 | 725 |
2018-07-25 | $19.70 | $19.82 | $19.70 | $19.82 | $17.90 | 2,378 |
2018-07-24 | $19.30 | $19.63 | $19.30 | $19.63 | $17.73 | 6,815 |
2018-07-23 | $19.19 | $19.19 | $19.06 | $19.07 | $17.23 | 1,896 |
2018-07-20 | $19.19 | $19.20 | $19.11 | $19.20 | $17.34 | 2,195 |
2018-07-19 | $18.63 | $18.85 | $18.48 | $18.85 | $17.03 | 7,402 |
2018-07-18 | $18.78 | $18.93 | $18.78 | $18.87 | $17.04 | 397,245 |
2018-07-17 | $18.66 | $18.83 | $18.66 | $18.83 | $17.01 | 6,401 |
2018-07-16 | $18.52 | $18.59 | $18.45 | $18.51 | $16.72 | 5,090 |
2018-07-13 | $18.29 | $18.55 | $18.29 | $18.48 | $16.69 | 12,911 |
2018-07-12 | $18.26 | $18.46 | $18.26 | $18.37 | $16.59 | 1,481 |
2018-07-11 | $18.38 | $18.38 | $18.07 | $18.07 | $16.32 | 3,041 |
2018-07-10 | $18.34 | $18.52 | $18.34 | $18.52 | $16.73 | 5,713 |
2018-07-09 | $18.21 | $18.41 | $18.18 | $18.30 | $16.53 | 3,573 |
2018-07-06 | $18.04 | $18.20 | $18.04 | $18.20 | $16.44 | 1,570 |
2018-07-05 | $17.88 | $17.88 | $17.80 | $17.80 | $16.08 | 3,424 |
2018-07-03 | $17.76 | $17.90 | $17.76 | $17.86 | $16.13 | 1,718 |
2018-07-02 | $17.44 | $17.56 | $17.36 | $17.56 | $15.86 | 9,736 |
2018-06-29 | $17.83 | $17.83 | $17.71 | $17.71 | $16.00 | 1,700 |
2018-06-28 | $17.41 | $17.67 | $17.41 | $17.62 | $15.92 | 2,451 |
2018-06-27 | $17.73 | $17.73 | $17.34 | $17.35 | $15.67 | 18,277 |
2018-06-26 | $17.74 | $17.76 | $17.68 | $17.76 | $16.04 | 3,785 |
2018-06-25 | $17.69 | $17.78 | $17.56 | $17.75 | $16.03 | 6,679 |
2018-06-22 | $17.75 | $17.75 | $17.61 | $17.74 | $16.02 | 2,696 |
2018-06-21 | $17.75 | $17.76 | $17.69 | $17.69 | $15.98 | 1,725 |
2018-06-20 | $18.52 | $18.52 | $18.16 | $18.17 | $16.14 | 24,801 |
2018-06-19 | $17.75 | $18.23 | $17.75 | $18.22 | $16.18 | 51,281 |
2018-06-18 | $17.85 | $18.04 | $17.85 | $18.01 | $16.00 | 5,194 |
2018-06-15 | $18.04 | $18.22 | $18.01 | $18.15 | $16.12 | 24,924 |
2018-06-14 | $18.42 | $18.45 | $18.15 | $18.15 | $16.12 | 7,583 |
2018-06-13 | $18.45 | $18.50 | $18.38 | $18.44 | $16.38 | 1,222 |
2018-06-12 | $18.41 | $18.49 | $18.28 | $18.42 | $16.36 | 24,709 |
2018-06-11 | $18.46 | $18.62 | $18.30 | $18.36 | $16.31 | 3,594 |
2018-06-08 | $18.13 | $18.52 | $17.89 | $18.44 | $16.38 | 36,998 |
2018-06-07 | $18.35 | $18.35 | $17.33 | $17.89 | $15.89 | 104,802 |
2018-06-06 | $18.76 | $18.76 | $18.52 | $18.52 | $16.45 | 14,688 |
2018-06-05 | $19.13 | $19.13 | $18.66 | $18.66 | $16.58 | 11,339 |
2018-06-04 | $19.25 | $19.31 | $19.25 | $19.28 | $17.13 | 21,734 |
2018-06-01 | $19.01 | $19.08 | $18.76 | $19.03 | $16.90 | 125,630 |
2018-05-31 | $18.72 | $18.76 | $18.67 | $18.76 | $16.66 | 3,614 |
2018-05-30 | $18.78 | $18.80 | $18.53 | $18.80 | $16.70 | 12,821 |
2018-05-29 | $18.88 | $18.92 | $18.52 | $18.59 | $16.51 | 91,600 |
2018-05-25 | $19.62 | $19.62 | $19.50 | $19.50 | $17.32 | 1,015 |
2018-05-24 | $19.70 | $19.76 | $19.59 | $19.59 | $17.40 | 12,839 |
2018-05-23 | $19.86 | $19.97 | $19.73 | $19.90 | $17.68 | 7,966 |
2018-05-22 | $19.72 | $19.93 | $19.72 | $19.93 | $17.70 | 2,393 |
2018-05-21 | $19.58 | $19.58 | $19.58 | $19.58 | $17.39 | 197 |
2018-05-18 | $19.51 | $19.51 | $19.30 | $19.47 | $17.29 | 27,113 |
2018-05-17 | $20.01 | $20.01 | $19.81 | $19.86 | $17.64 | 2,850 |
2018-05-16 | $20.41 | $20.43 | $20.34 | $20.40 | $18.12 | 46,004 |
2018-05-15 | $19.98 | $20.10 | $19.75 | $20.05 | $17.81 | 22,900 |
2018-05-14 | $20.65 | $20.70 | $20.27 | $20.32 | $18.05 | 16,388 |
2018-05-11 | $21.06 | $21.06 | $20.55 | $20.59 | $18.29 | 34,296 |
2018-05-10 | $20.99 | $21.12 | $20.96 | $21.02 | $18.67 | 19,837 |
2018-05-09 | $20.42 | $20.50 | $20.41 | $20.50 | $18.21 | 3,159 |
2018-05-08 | $20.25 | $20.50 | $20.22 | $20.47 | $18.18 | 26,635 |
2018-05-07 | $20.74 | $20.74 | $20.40 | $20.48 | $18.19 | 122,815 |
2018-05-04 | $20.56 | $20.91 | $20.56 | $20.75 | $18.43 | 38,677 |
2018-05-03 | $21.03 | $21.12 | $20.72 | $20.91 | $18.57 | 101,552 |
2018-05-02 | $21.40 | $21.40 | $21.07 | $21.07 | $18.72 | 34,814 |
2018-05-01 | $21.28 | $21.54 | $21.20 | $21.54 | $19.13 | 11,360 |
2018-04-30 | $21.84 | $21.87 | $21.71 | $21.71 | $19.28 | 13,835 |
2018-04-27 | $22.02 | $22.04 | $21.91 | $21.92 | $19.47 | 30,223 |
2018-04-26 | $21.75 | $21.94 | $21.64 | $21.94 | $19.49 | 10,194 |
2018-04-25 | $21.72 | $21.78 | $21.53 | $21.75 | $19.32 | 78,106 |
2018-04-24 | $22.30 | $22.30 | $21.97 | $21.97 | $19.52 | 81,838 |
2018-04-23 | $22.17 | $22.27 | $22.03 | $22.04 | $19.58 | 169,492 |
2018-04-20 | $22.33 | $22.38 | $22.13 | $22.29 | $19.80 | 5,674 |
2018-04-19 | $22.50 | $22.50 | $22.31 | $22.36 | $19.86 | 20,432 |
2018-04-18 | $22.50 | $22.64 | $22.48 | $22.62 | $20.09 | 24,274 |
2018-04-17 | $21.90 | $22.18 | $21.90 | $22.17 | $19.69 | 9,382 |
2018-04-16 | $22.24 | $22.24 | $21.80 | $21.84 | $19.40 | 4,717 |
2018-04-13 | $22.25 | $22.25 | $21.97 | $22.07 | $19.60 | 12,852 |
2018-04-12 | $22.32 | $22.32 | $22.18 | $22.23 | $19.75 | 8,709 |
2018-04-11 | $21.96 | $22.19 | $21.96 | $22.13 | $19.66 | 4,130 |
2018-04-10 | $21.68 | $21.93 | $21.67 | $21.90 | $19.45 | 24,247 |
2018-04-09 | $21.93 | $21.98 | $21.58 | $21.58 | $19.17 | 17,942 |
2018-04-06 | $22.24 | $22.24 | $21.89 | $21.92 | $19.47 | 12,457 |
2018-04-05 | $22.43 | $22.51 | $22.24 | $22.24 | $19.76 | 7,138 |
2018-04-04 | $21.53 | $22.06 | $21.53 | $21.98 | $19.52 | 11,875 |
2018-04-03 | $22.10 | $22.17 | $21.93 | $22.05 | $19.59 | 17,977 |
2018-04-02 | $22.15 | $22.34 | $21.84 | $21.96 | $19.51 | 82,700 |
2018-03-29 | $21.93 | $22.24 | $21.91 | $22.24 | $19.76 | 2,007 |
2018-03-28 | $21.70 | $21.70 | $21.58 | $21.60 | $19.19 | 8,412 |
2018-03-27 | $22.22 | $22.22 | $21.70 | $21.80 | $19.36 | 6,154 |
2018-03-26 | $22.30 | $22.30 | $22.10 | $22.29 | $19.80 | 120,011 |
2018-03-23 | $21.92 | $21.92 | $21.82 | $21.82 | $19.38 | 1,097 |
2018-03-22 | $22.03 | $22.20 | $22.01 | $22.03 | $19.57 | 6,654 |
2018-03-21 | $22.00 | $22.37 | $22.00 | $22.37 | $19.85 | 4,285 |
2018-03-20 | $21.93 | $21.97 | $21.92 | $21.93 | $19.46 | 4,417 |
2018-03-19 | $21.95 | $21.95 | $21.95 | $21.95 | $19.48 | 383 |
2018-03-16 | $22.19 | $22.21 | $22.19 | $22.20 | $19.70 | 3,093 |
2018-03-15 | $22.44 | $22.44 | $22.16 | $22.18 | $19.68 | 11,831 |
2018-03-14 | $22.58 | $22.58 | $22.58 | $22.58 | $20.04 | 1,177 |
2018-03-13 | $22.92 | $22.99 | $22.68 | $22.70 | $20.14 | 3,971 |
2018-03-12 | $22.93 | $22.93 | $22.74 | $22.86 | $20.28 | 25,669 |
2018-03-09 | $22.67 | $22.77 | $22.62 | $22.74 | $20.18 | 3,127 |
2018-03-08 | $22.47 | $22.47 | $22.16 | $22.35 | $19.83 | 31,794 |
2018-03-07 | $22.52 | $22.52 | $22.17 | $22.18 | $19.68 | 5,438 |
2018-03-06 | $22.62 | $22.64 | $22.53 | $22.53 | $19.99 | 25,876 |
2018-03-05 | $22.08 | $22.38 | $21.97 | $22.36 | $19.84 | 35,770 |
2018-03-02 | $22.30 | $22.34 | $21.87 | $22.21 | $19.71 | 35,334 |
2018-03-01 | $22.31 | $22.50 | $22.11 | $22.33 | $19.81 | 8,422 |
2018-02-28 | $22.86 | $22.86 | $22.26 | $22.26 | $19.75 | 20,595 |
2018-02-27 | $23.02 | $23.02 | $22.70 | $22.72 | $20.16 | 8,957 |
2018-02-26 | $23.16 | $23.16 | $22.94 | $22.96 | $20.37 | 6,046 |
2018-02-23 | $22.79 | $22.87 | $22.73 | $22.81 | $20.24 | 53,807 |
2018-02-22 | $22.49 | $22.64 | $22.49 | $22.53 | $19.99 | 203,854 |
2018-02-21 | $22.40 | $22.57 | $22.25 | $22.26 | $19.75 | 6,607 |
2018-02-20 | $22.28 | $22.48 | $22.27 | $22.31 | $19.80 | 7,717 |
2018-02-16 | $22.22 | $22.53 | $22.18 | $22.33 | $19.81 | 7,528 |
2018-02-15 | $22.39 | $22.39 | $22.25 | $22.27 | $19.76 | 3,732 |
2018-02-14 | $21.56 | $22.18 | $21.46 | $22.17 | $19.67 | 18,466 |
2018-02-13 | $21.50 | $21.62 | $21.50 | $21.62 | $19.18 | 5,297 |
2018-02-12 | $21.68 | $21.68 | $21.35 | $21.64 | $19.20 | 16,814 |
2018-02-09 | $21.51 | $21.51 | $20.85 | $21.34 | $18.94 | 10,618 |
2018-02-08 | $22.22 | $22.22 | $21.13 | $21.13 | $18.75 | 34,885 |
2018-02-07 | $22.31 | $22.42 | $21.83 | $21.83 | $19.37 | 6,487 |
2018-02-06 | $21.53 | $22.46 | $21.53 | $22.25 | $19.74 | 34,466 |
2018-02-05 | $22.40 | $22.48 | $21.61 | $21.61 | $19.18 | 46,562 |
2018-02-02 | $22.51 | $22.71 | $22.49 | $22.50 | $19.96 | 6,880 |
2018-02-01 | $23.03 | $23.18 | $23.02 | $23.02 | $20.43 | 15,790 |
2018-01-31 | $23.16 | $23.23 | $22.87 | $22.94 | $20.36 | 9,598 |
2018-01-30 | $22.82 | $22.87 | $22.61 | $22.86 | $20.28 | 6,716 |
2018-01-29 | $23.12 | $23.12 | $22.90 | $22.91 | $20.33 | 12,385 |
2018-01-26 | $22.94 | $23.18 | $22.89 | $23.18 | $20.57 | 15,551 |
2018-01-25 | $23.00 | $23.22 | $23.00 | $23.13 | $20.52 | 13,008 |
2018-01-24 | $22.30 | $22.78 | $22.30 | $22.78 | $20.21 | 1,575 |
2018-01-23 | $21.97 | $21.97 | $21.70 | $21.80 | $19.34 | 4,836 |
2018-01-22 | $22.15 | $22.19 | $22.09 | $22.18 | $19.68 | 3,903 |
2018-01-19 | $22.15 | $22.20 | $22.05 | $22.20 | $19.70 | 14,820 |
2018-01-18 | $22.10 | $22.10 | $21.90 | $22.00 | $19.52 | 6,796 |
2018-01-17 | $21.74 | $21.99 | $21.73 | $21.91 | $19.44 | 15,537 |
2018-01-16 | $22.01 | $22.01 | $21.70 | $21.70 | $19.26 | 42,727 |
2018-01-12 | $21.55 | $21.69 | $21.55 | $21.68 | $19.24 | 3,750 |
2018-01-11 | $21.24 | $21.54 | $21.24 | $21.54 | $19.11 | 3,014 |
2018-01-10 | $21.21 | $21.23 | $21.10 | $21.10 | $18.72 | 1,445 |
2018-01-09 | $21.20 | $21.35 | $21.17 | $21.22 | $18.83 | 8,888 |
2018-01-08 | $21.39 | $21.39 | $21.35 | $21.36 | $18.95 | 1,133 |
2018-01-05 | $21.27 | $21.43 | $21.27 | $21.37 | $18.96 | 41,093 |
2018-01-04 | $21.37 | $21.49 | $21.32 | $21.32 | $18.92 | 28,491 |
2018-01-03 | $21.14 | $21.15 | $21.01 | $21.13 | $18.75 | 28,534 |
2018-01-02 | $20.84 | $20.90 | $20.80 | $20.90 | $18.55 | 36,006 |
2017-12-29 | $20.53 | $20.53 | $20.33 | $20.42 | $18.12 | 5,002 |
2017-12-28 | $20.34 | $20.35 | $20.30 | $20.32 | $18.03 | 3,055 |
2017-12-27 | $20.26 | $20.32 | $20.23 | $20.24 | $17.96 | 6,126 |
2017-12-26 | $20.11 | $20.14 | $20.07 | $20.13 | $17.86 | 6,127 |
2017-12-22 | $20.04 | $20.04 | $19.90 | $19.93 | $17.68 | 14,123 |
2017-12-21 | $19.95 | $20.18 | $19.78 | $20.13 | $17.86 | 8,448 |
2017-12-20 | $21.19 | $21.27 | $21.07 | $21.09 | $17.57 | 7,383 |
2017-12-19 | $21.16 | $21.16 | $21.06 | $21.07 | $17.55 | 1,553 |
2017-12-18 | $21.16 | $21.30 | $21.16 | $21.20 | $17.66 | 5,064 |
2017-12-15 | $20.93 | $20.93 | $20.73 | $20.82 | $17.34 | 11,562 |
2017-12-14 | $20.65 | $20.65 | $20.61 | $20.61 | $17.17 | 890 |
2017-12-13 | $21.00 | $21.06 | $20.81 | $20.82 | $17.34 | 9,887 |
2017-12-12 | $20.51 | $20.99 | $20.51 | $20.93 | $17.43 | 10,065 |
2017-12-11 | $20.71 | $20.83 | $20.71 | $20.73 | $17.27 | 28,672 |
2017-12-08 | $20.63 | $20.72 | $20.63 | $20.66 | $17.21 | 7,958 |
2017-12-07 | $20.33 | $20.60 | $20.33 | $20.59 | $17.15 | 7,454 |
2017-12-06 | $20.69 | $20.92 | $20.69 | $20.89 | $17.40 | 11,432 |
2017-12-05 | $20.79 | $20.79 | $20.70 | $20.70 | $17.24 | 12,196 |
2017-12-04 | $20.88 | $20.98 | $20.83 | $20.83 | $17.35 | 4,054 |
2017-12-01 | $20.71 | $20.80 | $20.63 | $20.77 | $17.30 | 12,879 |
2017-11-30 | $20.66 | $20.66 | $20.54 | $20.54 | $17.11 | 5,352 |
2017-11-29 | $21.34 | $21.34 | $21.00 | $21.00 | $17.49 | 1,673 |
2017-11-28 | $21.37 | $21.59 | $21.37 | $21.39 | $17.82 | 2,219 |
2017-11-27 | $21.47 | $21.47 | $21.31 | $21.31 | $17.75 | 2,556 |
2017-11-24 | $21.58 | $21.59 | $21.58 | $21.59 | $17.98 | 598 |
2017-11-22 | $21.53 | $21.61 | $21.50 | $21.54 | $17.94 | 8,748 |
2017-11-21 | $21.35 | $21.58 | $21.35 | $21.46 | $17.87 | 93,951 |
2017-11-20 | $21.03 | $21.15 | $21.00 | $21.12 | $17.59 | 10,863 |
2017-11-17 | $20.92 | $21.25 | $20.91 | $21.17 | $17.63 | 6,987 |
2017-11-16 | $20.65 | $20.86 | $20.65 | $20.83 | $17.35 | 22,460 |
2017-11-15 | $20.20 | $20.33 | $20.16 | $20.33 | $16.93 | 125,170 |
2017-11-14 | $20.73 | $20.73 | $20.37 | $20.45 | $17.03 | 14,557 |
2017-11-13 | $20.71 | $20.90 | $20.71 | $20.86 | $17.37 | 25,989 |
2017-11-10 | $21.00 | $21.01 | $20.77 | $20.79 | $17.32 | 8,646 |
2017-11-09 | $21.24 | $21.25 | $21.18 | $21.25 | $17.70 | 1,987 |
2017-11-08 | $21.20 | $21.38 | $21.10 | $21.38 | $17.81 | 8,059 |
2017-11-07 | $21.23 | $21.23 | $20.91 | $20.97 | $17.47 | 42,010 |
2017-11-06 | $20.98 | $21.34 | $20.98 | $21.33 | $17.77 | 57,592 |
2017-11-03 | $21.25 | $21.25 | $20.68 | $20.92 | $17.42 | 5,881 |
2017-11-02 | $21.35 | $21.35 | $21.15 | $21.20 | $17.66 | 25,207 |
2017-11-01 | $21.57 | $21.65 | $21.34 | $21.34 | $17.77 | 5,645 |
2017-10-31 | $21.39 | $21.43 | $21.23 | $21.41 | $17.84 | 8,615 |
2017-10-30 | $21.37 | $21.40 | $21.36 | $21.36 | $17.79 | 1,349 |
2017-10-27 | $21.70 | $21.81 | $21.69 | $21.79 | $18.15 | 7,653 |
2017-10-26 | $22.03 | $22.03 | $21.60 | $21.60 | $17.99 | 49,603 |
2017-10-25 | $22.06 | $22.08 | $21.84 | $22.08 | $18.39 | 2,797 |
2017-10-24 | $21.98 | $22.08 | $21.95 | $22.07 | $18.38 | 4,798 |
2017-10-23 | $22.19 | $22.21 | $21.99 | $22.03 | $18.35 | 3,136 |
2017-10-20 | $22.60 | $22.60 | $22.57 | $22.57 | $18.80 | 686 |
2017-10-19 | $22.36 | $22.47 | $22.36 | $22.47 | $18.72 | 1,869 |
2017-10-18 | $22.61 | $22.63 | $22.51 | $22.54 | $18.77 | 10,630 |
2017-10-17 | $22.55 | $22.56 | $22.41 | $22.52 | $18.76 | 2,681 |
2017-10-16 | $22.75 | $22.75 | $22.73 | $22.73 | $18.93 | 1,532 |
2017-10-13 | $22.72 | $22.83 | $22.72 | $22.83 | $19.01 | 2,981 |
2017-10-12 | $22.86 | $22.91 | $22.74 | $22.74 | $18.94 | 18,188 |
2017-10-11 | $22.94 | $22.94 | $22.78 | $22.82 | $19.01 | 1,956 |
2017-10-10 | $22.81 | $22.81 | $22.80 | $22.80 | $18.99 | 409 |
2017-10-09 | $22.82 | $22.82 | $22.53 | $22.58 | $18.81 | 2,781 |
2017-10-06 | $22.65 | $22.80 | $22.65 | $22.80 | $18.99 | 4,556 |
2017-10-05 | $23.18 | $23.19 | $22.87 | $22.90 | $19.07 | 9,230 |
2017-10-04 | $22.91 | $22.99 | $22.89 | $22.91 | $19.08 | 5,367 |
2017-10-03 | $22.45 | $22.93 | $22.45 | $22.92 | $19.09 | 41,524 |
2017-10-02 | $22.20 | $22.23 | $22.20 | $22.23 | $18.52 | 879 |
2017-09-29 | $22.13 | $22.16 | $22.04 | $22.12 | $18.42 | 15,118 |
2017-09-28 | $21.90 | $21.92 | $21.81 | $21.92 | $18.26 | 1,628 |
2017-09-27 | $21.86 | $21.89 | $21.69 | $21.76 | $18.12 | 4,383 |
2017-09-26 | $22.13 | $22.16 | $21.99 | $21.99 | $18.31 | 1,384 |
2017-09-25 | $22.50 | $22.50 | $22.10 | $22.15 | $18.45 | 15,998 |
2017-09-22 | $22.67 | $22.72 | $22.60 | $22.60 | $18.82 | 1,472 |
2017-09-21 | $22.65 | $22.66 | $22.57 | $22.63 | $18.85 | 7,637 |
2017-09-20 | $23.27 | $23.27 | $23.00 | $23.14 | $18.99 | 54,997 |
2017-09-19 | $23.15 | $23.15 | $22.93 | $23.06 | $18.92 | 2,998 |
2017-09-18 | $23.14 | $23.22 | $22.97 | $23.01 | $18.88 | 1,370 |
2017-09-15 | $22.69 | $23.14 | $22.69 | $23.14 | $18.99 | 14,959 |
2017-09-14 | $22.63 | $22.71 | $22.59 | $22.71 | $18.63 | 2,555 |
2017-09-13 | $22.62 | $22.73 | $22.55 | $22.69 | $18.62 | 1,700 |
2017-09-12 | $22.76 | $22.85 | $22.71 | $22.71 | $18.63 | 1,506 |
2017-09-11 | $22.69 | $22.85 | $22.69 | $22.79 | $18.69 | 3,914 |
2017-09-08 | $22.74 | $22.74 | $22.46 | $22.49 | $18.45 | 26,083 |
2017-09-07 | $22.70 | $22.76 | $22.66 | $22.68 | $18.61 | 3,790 |
2017-09-06 | $22.39 | $22.58 | $22.39 | $22.50 | $18.46 | 4,710 |
2017-09-05 | $22.42 | $22.46 | $22.12 | $22.24 | $18.25 | 7,029 |
2017-09-01 | $22.05 | $22.22 | $22.05 | $22.13 | $18.16 | 13,355 |
2017-08-31 | $21.93 | $21.98 | $21.80 | $21.84 | $17.92 | 8,926 |
2017-08-30 | $21.82 | $21.88 | $21.76 | $21.78 | $17.87 | 3,933 |
2017-08-29 | $21.73 | $21.85 | $21.72 | $21.81 | $17.89 | 10,854 |
2017-08-28 | $21.95 | $21.95 | $21.78 | $21.81 | $17.89 | 4,063 |
2017-08-25 | $21.84 | $21.90 | $21.82 | $21.87 | $17.94 | 4,928 |
2017-08-24 | $21.75 | $21.85 | $21.71 | $21.83 | $17.91 | 4,487 |
2017-08-23 | $21.54 | $21.71 | $21.54 | $21.68 | $17.79 | 1,569 |
2017-08-22 | $21.39 | $21.64 | $21.39 | $21.51 | $17.65 | 6,010 |
2017-08-21 | $21.31 | $21.31 | $21.16 | $21.24 | $17.43 | 1,111 |
2017-08-18 | $20.97 | $21.16 | $20.91 | $21.16 | $17.36 | 164,169 |
2017-08-17 | $21.18 | $21.23 | $20.94 | $21.00 | $17.23 | 2,207 |
2017-08-16 | $21.20 | $21.32 | $21.15 | $21.31 | $17.48 | 3,178 |
2017-08-15 | $20.97 | $20.97 | $20.95 | $20.95 | $17.19 | 729 |
2017-08-14 | $20.89 | $21.07 | $20.89 | $20.91 | $17.16 | 2,325 |
2017-08-11 | $20.74 | $20.89 | $20.74 | $20.83 | $17.09 | 26,140 |
2017-08-10 | $20.87 | $20.87 | $20.69 | $20.72 | $17.00 | 5,339 |
2017-08-09 | $20.94 | $20.98 | $20.94 | $20.95 | $17.19 | 17,885 |
2017-08-08 | $21.26 | $21.32 | $21.12 | $21.12 | $17.33 | 29,551 |
2017-08-07 | $21.14 | $21.33 | $21.10 | $21.32 | $17.49 | 76,561 |
2017-08-04 | $21.00 | $21.12 | $21.00 | $21.12 | $17.33 | 5,394 |
2017-08-03 | $21.10 | $21.10 | $20.96 | $21.06 | $17.28 | 6,675 |
2017-08-02 | $20.73 | $21.04 | $20.73 | $21.04 | $17.26 | 14,908 |
2017-08-01 | $20.75 | $20.88 | $20.75 | $20.77 | $17.04 | 4,961 |
2017-07-31 | $20.75 | $20.80 | $20.58 | $20.68 | $16.97 | 14,421 |
2017-07-28 | $20.53 | $20.67 | $20.51 | $20.65 | $16.94 | 3,302 |
2017-07-27 | $20.66 | $20.67 | $20.54 | $20.55 | $16.86 | 2,829 |
2017-07-26 | $20.52 | $20.62 | $20.50 | $20.62 | $16.92 | 4,377 |
2017-07-25 | $20.66 | $20.66 | $20.53 | $20.53 | $16.84 | 4,182 |
2017-07-24 | $20.57 | $20.60 | $20.47 | $20.60 | $16.90 | 2,714 |
2017-07-21 | $20.75 | $20.76 | $20.62 | $20.62 | $16.92 | 17,035 |
2017-07-20 | $20.66 | $20.73 | $20.66 | $20.72 | $17.00 | 1,256 |
2017-07-19 | $20.76 | $20.76 | $20.60 | $20.68 | $16.97 | 4,919 |
2017-07-18 | $20.60 | $20.66 | $20.57 | $20.66 | $16.95 | 1,188 |
2017-07-17 | $20.38 | $20.51 | $20.38 | $20.51 | $16.83 | 6,238 |
2017-07-14 | $20.36 | $20.45 | $20.36 | $20.37 | $16.71 | 8,302 |
2017-07-13 | $20.00 | $20.23 | $20.00 | $20.23 | $16.60 | 76,345 |
2017-07-12 | $19.84 | $20.03 | $19.78 | $20.03 | $16.43 | 4,732 |
2017-07-11 | $19.46 | $19.66 | $19.46 | $19.63 | $16.11 | 14,063 |
2017-07-10 | $19.42 | $19.55 | $19.42 | $19.51 | $16.01 | 10,372 |
2017-07-07 | $19.24 | $19.25 | $19.02 | $19.19 | $15.74 | 31,134 |
2017-07-06 | $19.21 | $19.21 | $19.10 | $19.19 | $15.74 | 35,178 |
2017-07-05 | $19.12 | $19.27 | $19.04 | $19.26 | $15.80 | 17,058 |
2017-07-03 | $19.18 | $19.20 | $19.07 | $19.12 | $15.69 | 17,518 |
2017-06-30 | $18.84 | $19.05 | $18.84 | $19.00 | $15.59 | 3,207 |
2017-06-29 | $18.86 | $18.87 | $18.73 | $18.87 | $15.48 | 1,673 |
2017-06-28 | $18.72 | $18.95 | $18.72 | $18.91 | $15.52 | 159,766 |
2017-06-27 | $18.97 | $18.97 | $18.66 | $18.69 | $15.33 | 46,435 |
2017-06-26 | $18.83 | $19.03 | $18.83 | $19.02 | $15.61 | 58,652 |
2017-06-23 | $18.75 | $18.83 | $18.68 | $18.68 | $15.33 | 14,325 |
2017-06-22 | $18.62 | $18.78 | $18.59 | $18.74 | $15.38 | 17,704 |
2017-06-21 | $18.90 | $18.93 | $18.79 | $18.84 | $15.19 | 11,604 |
2017-06-20 | $19.24 | $19.25 | $18.90 | $18.90 | $15.24 | 276,469 |
2017-06-19 | $19.53 | $19.58 | $19.36 | $19.44 | $15.68 | 11,413 |
2017-06-16 | $19.50 | $19.59 | $19.46 | $19.52 | $15.74 | 21,913 |
2017-06-15 | $19.58 | $19.58 | $19.40 | $19.49 | $15.72 | 33,008 |
2017-06-14 | $19.72 | $19.85 | $19.67 | $19.76 | $15.93 | 30,472 |
2017-06-13 | $19.56 | $19.60 | $19.49 | $19.60 | $15.80 | 35,383 |
2017-06-12 | $19.47 | $19.54 | $19.37 | $19.54 | $15.76 | 18,247 |
2017-06-09 | $19.68 | $19.73 | $19.56 | $19.56 | $15.77 | 12,457 |
2017-06-08 | $19.62 | $19.70 | $19.62 | $19.69 | $15.88 | 196,431 |
2017-06-07 | $19.90 | $19.94 | $19.71 | $19.84 | $16.00 | 29,864 |
2017-06-06 | $19.64 | $19.85 | $19.64 | $19.82 | $15.98 | 21,709 |
2017-06-05 | $19.62 | $19.75 | $19.57 | $19.64 | $15.84 | 16,996 |
2017-06-02 | $19.77 | $19.77 | $19.62 | $19.69 | $15.88 | 35,839 |
2017-06-01 | $19.74 | $19.94 | $19.67 | $19.73 | $15.91 | 17,997 |
2017-05-31 | $19.81 | $19.81 | $19.64 | $19.64 | $15.84 | 5,783 |
2017-05-30 | $19.81 | $19.83 | $19.77 | $19.81 | $15.97 | 21,369 |
2017-05-26 | $19.67 | $19.80 | $19.66 | $19.68 | $15.87 | 90,213 |
2017-05-25 | $19.58 | $19.58 | $19.29 | $19.48 | $15.71 | 68,646 |
2017-05-24 | $19.31 | $19.59 | $19.31 | $19.36 | $15.61 | 13,035 |
2017-05-23 | $19.04 | $19.25 | $19.04 | $19.25 | $15.52 | 189,527 |
2017-05-22 | $18.98 | $19.11 | $18.79 | $18.95 | $15.28 | 211,670 |
2017-05-19 | $18.91 | $19.34 | $18.91 | $19.21 | $15.49 | 1,221,019 |
2017-05-18 | $17.92 | $19.00 | $17.73 | $18.44 | $14.87 | 275,397 |
2017-05-17 | $20.89 | $21.25 | $20.39 | $20.42 | $16.47 | 1,380,526 |
2017-05-16 | $21.27 | $21.27 | $21.04 | $21.20 | $17.09 | 13,183 |
2017-05-15 | $20.85 | $21.12 | $20.85 | $20.95 | $16.89 | 33,840 |
2017-05-12 | $20.70 | $20.86 | $20.70 | $20.83 | $16.80 | 13,622 |
2017-05-11 | $20.55 | $20.55 | $20.35 | $20.55 | $16.57 | 56,920 |
2017-05-10 | $20.27 | $20.68 | $20.27 | $20.35 | $16.41 | 50,889 |
2017-05-09 | $19.80 | $20.17 | $19.80 | $20.17 | $16.26 | 25,232 |
2017-05-08 | $19.96 | $19.98 | $19.79 | $19.79 | $15.96 | 22,212 |
2017-05-05 | $19.70 | $20.08 | $19.70 | $19.98 | $16.11 | 77,462 |
2017-05-04 | $20.31 | $20.31 | $19.66 | $19.70 | $15.88 | 27,529 |
2017-05-03 | $20.46 | $20.46 | $20.26 | $20.29 | $16.36 | 56,101 |
2017-05-02 | $20.41 | $20.48 | $20.16 | $20.48 | $16.51 | 14,740 |
2017-05-01 | $20.04 | $20.20 | $20.04 | $20.11 | $16.22 | 62,786 |
2017-04-28 | $19.72 | $19.97 | $19.72 | $19.93 | $16.07 | 33,579 |
2017-04-27 | $19.98 | $19.98 | $19.66 | $19.69 | $15.88 | 35,612 |
2017-04-26 | $20.02 | $20.02 | $19.68 | $19.88 | $16.03 | 12,574 |
2017-04-25 | $20.19 | $20.19 | $19.68 | $20.03 | $16.15 | 58,306 |
2017-04-24 | $19.94 | $20.12 | $19.94 | $20.01 | $16.13 | 13,723 |
2017-04-21 | $19.77 | $19.79 | $19.69 | $19.71 | $15.89 | 12,453 |
2017-04-20 | $19.79 | $19.88 | $19.68 | $19.77 | $15.94 | 37,760 |
2017-04-19 | $20.07 | $20.15 | $19.73 | $19.74 | $15.92 | 5,573 |
2017-04-18 | $20.40 | $20.40 | $20.02 | $20.09 | $16.20 | 20,171 |
2017-04-17 | $20.40 | $20.62 | $20.40 | $20.52 | $16.55 | 25,747 |
2017-04-13 | $20.50 | $20.50 | $20.10 | $20.10 | $16.21 | 13,066 |
2017-04-12 | $20.57 | $20.57 | $20.37 | $20.42 | $16.47 | 16,157 |
2017-04-11 | $20.88 | $20.88 | $20.34 | $20.83 | $16.80 | 551,519 |
2017-04-10 | $21.05 | $21.05 | $20.60 | $20.77 | $16.75 | 727,839 |
2017-04-07 | $20.98 | $20.98 | $20.69 | $20.76 | $16.74 | 5,434 |
2017-04-06 | $21.14 | $21.14 | $20.58 | $20.59 | $16.60 | 24,681 |
2017-04-05 | $21.53 | $21.53 | $20.94 | $20.94 | $16.89 | 29,086 |
2017-04-04 | $21.09 | $21.30 | $20.92 | $21.30 | $17.17 | 5,703 |
2017-04-03 | $21.07 | $21.08 | $20.89 | $21.06 | $16.98 | 52,030 |
2017-03-31 | $20.60 | $21.00 | $20.60 | $20.89 | $16.84 | 22,562 |
2017-03-30 | $20.88 | $20.98 | $20.77 | $20.78 | $16.76 | 11,923 |
2017-03-29 | $20.79 | $21.07 | $20.79 | $21.07 | $16.99 | 18,376 |
2017-03-28 | $20.85 | $20.91 | $20.76 | $20.83 | $16.80 | 26,963 |
2017-03-27 | $20.52 | $20.82 | $20.52 | $20.78 | $16.76 | 33,114 |
2017-03-24 | $20.90 | $21.01 | $20.83 | $20.91 | $16.86 | 79,820 |
2017-03-23 | $20.92 | $20.92 | $20.67 | $20.73 | $16.72 | 19,960 |
2017-03-22 | $20.70 | $21.03 | $20.68 | $21.03 | $16.87 | 13,806 |
2017-03-21 | $21.38 | $21.42 | $20.92 | $20.99 | $16.83 | 55,265 |
2017-03-20 | $21.51 | $21.62 | $21.12 | $21.59 | $17.32 | 35,662 |
2017-03-17 | $21.39 | $21.58 | $21.16 | $21.18 | $16.99 | 41,041 |
2017-03-16 | $21.68 | $21.68 | $21.40 | $21.45 | $17.20 | 4,896 |
2017-03-15 | $20.71 | $21.42 | $20.68 | $21.37 | $17.14 | 21,848 |
2017-03-14 | $20.89 | $20.91 | $20.65 | $20.70 | $16.60 | 35,962 |
2017-03-13 | $20.67 | $21.05 | $20.67 | $21.02 | $16.86 | 48,083 |
2017-03-10 | $20.78 | $20.78 | $20.61 | $20.69 | $16.60 | 15,557 |
2017-03-09 | $20.53 | $20.72 | $20.35 | $20.42 | $16.38 | 15,632 |
2017-03-08 | $20.90 | $20.95 | $20.60 | $20.62 | $16.53 | 91,852 |
2017-03-07 | $21.29 | $21.35 | $21.24 | $21.26 | $17.05 | 6,099 |
2017-03-06 | $22.00 | $22.00 | $21.34 | $21.35 | $17.12 | 35,180 |
2017-03-03 | $21.15 | $21.59 | $21.15 | $21.54 | $17.28 | 12,181 |
2017-03-02 | $21.70 | $21.70 | $21.09 | $21.15 | $16.96 | 16,598 |
2017-03-01 | $21.81 | $21.83 | $21.49 | $21.74 | $17.44 | 122,792 |
2017-02-28 | $21.38 | $21.59 | $21.17 | $21.37 | $17.14 | 188,744 |
2017-02-27 | $21.65 | $21.82 | $21.42 | $21.49 | $17.24 | 19,948 |
2017-02-24 | $22.24 | $22.24 | $21.43 | $21.49 | $17.24 | 25,191 |
2017-02-23 | $22.76 | $22.76 | $21.99 | $22.04 | $17.68 | 20,544 |
2017-02-22 | $22.39 | $22.43 | $22.02 | $22.13 | $17.75 | 36,817 |
2017-02-21 | $21.96 | $22.21 | $21.96 | $22.21 | $17.81 | 29,230 |
2017-02-17 | $21.60 | $21.90 | $21.60 | $21.81 | $17.49 | 49,800 |
2017-02-16 | $22.43 | $22.43 | $21.77 | $21.77 | $17.46 | 47,471 |
2017-02-15 | $22.18 | $22.18 | $21.72 | $22.00 | $17.64 | 19,110 |
2017-02-14 | $21.82 | $21.82 | $21.35 | $21.72 | $17.42 | 37,047 |
2017-02-13 | $21.71 | $21.71 | $21.39 | $21.49 | $17.24 | 15,901 |
2017-02-10 | $21.07 | $21.37 | $21.07 | $21.30 | $17.08 | 42,438 |
2017-02-09 | $20.89 | $20.94 | $20.78 | $20.78 | $16.67 | 35,297 |
2017-02-08 | $20.50 | $20.85 | $20.50 | $20.79 | $16.67 | 10,004 |
2017-02-07 | $20.60 | $20.81 | $20.60 | $20.70 | $16.60 | 221,290 |
2017-02-06 | $20.95 | $20.95 | $20.61 | $20.72 | $16.62 | 239,736 |
2017-02-03 | $21.06 | $21.07 | $20.85 | $20.85 | $16.72 | 34,470 |
2017-02-02 | $20.95 | $20.95 | $20.79 | $20.95 | $16.80 | 90,534 |
2017-02-01 | $20.87 | $20.87 | $20.57 | $20.64 | $16.55 | 26,106 |
2017-01-31 | $20.81 | $20.81 | $20.52 | $20.56 | $16.49 | 60,318 |
2017-01-30 | $21.10 | $21.10 | $20.55 | $20.64 | $16.55 | 66,270 |
2017-01-27 | $21.25 | $21.25 | $20.92 | $20.97 | $16.82 | 71,490 |
2017-01-26 | $21.32 | $21.32 | $20.88 | $20.93 | $16.79 | 83,598 |
2017-01-25 | $20.90 | $21.20 | $20.90 | $21.07 | $16.90 | 22,476 |
2017-01-24 | $20.97 | $20.97 | $20.78 | $20.78 | $16.67 | 18,401 |
2017-01-23 | $20.60 | $20.97 | $20.60 | $20.97 | $16.82 | 102,215 |
2017-01-20 | $20.54 | $20.54 | $20.21 | $20.44 | $16.39 | 30,637 |
2017-01-19 | $20.00 | $20.19 | $20.00 | $20.19 | $16.19 | 19,908 |
2017-01-18 | $20.33 | $20.33 | $19.95 | $20.02 | $16.06 | 64,377 |
2017-01-17 | $20.09 | $20.34 | $19.87 | $20.26 | $16.25 | 27,617 |
2017-01-13 | $19.89 | $20.11 | $19.88 | $19.96 | $16.01 | 59,340 |
2017-01-12 | $19.76 | $20.23 | $19.76 | $20.15 | $16.16 | 38,708 |
2017-01-11 | $19.35 | $19.83 | $19.28 | $19.83 | $15.90 | 55,884 |
2017-01-10 | $19.53 | $19.53 | $19.31 | $19.41 | $15.57 | 42,341 |
2017-01-09 | $19.42 | $19.51 | $19.26 | $19.34 | $15.51 | 11,509 |
2017-01-06 | $19.55 | $19.55 | $19.22 | $19.32 | $15.50 | 25,855 |
2017-01-05 | $19.34 | $19.52 | $19.28 | $19.45 | $15.60 | 22,183 |
2017-01-04 | $19.51 | $19.51 | $19.00 | $19.11 | $15.33 | 18,138 |
2017-01-03 | $18.99 | $19.11 | $18.84 | $19.01 | $15.25 | 32,655 |
2016-12-30 | $18.71 | $18.71 | $18.56 | $18.61 | $14.93 | 3,251 |
2016-12-29 | $18.56 | $18.77 | $18.54 | $18.71 | $15.01 | 11,643 |
2016-12-28 | $18.44 | $18.56 | $18.38 | $18.46 | $14.81 | 20,307 |
2016-12-27 | $18.45 | $18.45 | $18.12 | $18.21 | $14.60 | 70,905 |
2016-12-23 | $17.76 | $17.98 | $17.76 | $17.97 | $14.41 | 10,001 |
2016-12-22 | $17.56 | $17.73 | $17.52 | $17.73 | $14.22 | 15,180 |
2016-12-21 | $17.73 | $17.83 | $17.70 | $17.76 | $14.24 | 19,551 |
2016-12-20 | $17.64 | $17.67 | $17.57 | $17.57 | $14.09 | 16,070 |
2016-12-19 | $17.90 | $17.92 | $17.59 | $17.65 | $14.16 | 11,715 |
2016-12-16 | $18.02 | $18.09 | $17.77 | $17.77 | $14.25 | 10,547 |
2016-12-15 | $18.02 | $18.07 | $17.73 | $17.97 | $14.41 | 45,281 |
2016-12-14 | $18.31 | $18.63 | $17.96 | $17.96 | $14.40 | 10,981 |
2016-12-13 | $18.14 | $18.44 | $18.14 | $18.37 | $14.73 | 10,074 |
2016-12-12 | $18.44 | $18.44 | $18.35 | $18.37 | $14.73 | 19,140 |
2016-12-09 | $18.54 | $18.71 | $18.46 | $18.53 | $14.86 | 8,063 |
2016-12-08 | $18.84 | $18.84 | $18.48 | $18.59 | $14.91 | 7,306 |
2016-12-07 | $18.72 | $18.74 | $18.46 | $18.68 | $14.98 | 157,291 |
2016-12-06 | $18.24 | $18.53 | $18.19 | $18.53 | $14.86 | 36,028 |
2016-12-05 | $18.01 | $18.18 | $18.00 | $18.18 | $14.58 | 69,775 |
2016-12-02 | $17.84 | $17.95 | $17.74 | $17.76 | $14.24 | 28,528 |
2016-12-01 | $18.27 | $18.27 | $17.63 | $17.70 | $14.20 | 32,019 |
2016-11-30 | $18.46 | $18.78 | $18.44 | $18.45 | $14.80 | 42,855 |
2016-11-29 | $18.61 | $18.75 | $18.43 | $18.50 | $14.84 | 36,789 |
2016-11-28 | $18.54 | $18.86 | $18.54 | $18.64 | $14.95 | 23,957 |
2016-11-25 | $18.36 | $18.37 | $18.31 | $18.31 | $14.69 | 825 |
2016-11-23 | $18.35 | $18.55 | $18.27 | $18.49 | $14.83 | 25,351 |
2016-11-22 | $18.72 | $18.72 | $18.51 | $18.59 | $14.91 | 23,009 |
2016-11-21 | $18.41 | $18.53 | $18.30 | $18.41 | $14.77 | 8,584 |
2016-11-18 | $17.70 | $18.11 | $17.70 | $17.98 | $14.42 | 102,440 |
2016-11-17 | $17.95 | $18.05 | $17.69 | $17.82 | $14.30 | 168,695 |
2016-11-16 | $17.93 | $17.98 | $17.70 | $17.86 | $14.32 | 10,062 |
2016-11-15 | $17.91 | $18.42 | $17.83 | $18.06 | $14.48 | 6,719 |
2016-11-14 | $17.79 | $17.79 | $17.38 | $17.68 | $14.18 | 179,807 |
2016-11-11 | $18.06 | $18.06 | $17.33 | $17.73 | $14.22 | 31,894 |
2016-11-10 | $19.20 | $19.20 | $18.11 | $18.11 | $14.52 | 41,663 |
2016-11-09 | $19.67 | $19.71 | $19.22 | $19.43 | $15.58 | 19,243 |
2016-11-08 | $19.59 | $19.99 | $19.59 | $19.91 | $15.97 | 13,384 |
2016-11-07 | $19.38 | $19.73 | $19.38 | $19.71 | $15.81 | 114,201 |
2016-11-04 | $18.42 | $19.28 | $18.42 | $18.79 | $15.07 | 26,724 |
2016-11-03 | $19.37 | $19.37 | $18.86 | $18.88 | $15.14 | 13,845 |
2016-11-02 | $19.16 | $19.18 | $18.84 | $19.03 | $15.26 | 5,524 |
2016-11-01 | $19.87 | $19.87 | $19.17 | $19.37 | $15.54 | 66,022 |
2016-10-31 | $19.93 | $20.03 | $19.87 | $19.96 | $16.01 | 10,208 |
2016-10-28 | $20.01 | $20.01 | $19.58 | $19.61 | $15.73 | 10,400 |
2016-10-27 | $20.20 | $20.20 | $19.84 | $19.85 | $15.92 | 4,343 |
2016-10-26 | $20.10 | $20.10 | $19.72 | $19.83 | $15.90 | 17,019 |
2016-10-25 | $20.01 | $20.09 | $19.86 | $20.09 | $16.11 | 16,798 |
2016-10-24 | $20.25 | $20.25 | $19.90 | $19.91 | $15.97 | 19,634 |
2016-10-21 | $19.56 | $19.85 | $19.56 | $19.77 | $15.86 | 18,553 |
2016-10-20 | $19.90 | $19.90 | $19.61 | $19.78 | $15.86 | 7,985 |
2016-10-19 | $19.78 | $19.86 | $19.58 | $19.71 | $15.81 | 122,545 |
2016-10-18 | $19.35 | $19.59 | $19.35 | $19.50 | $15.64 | 44,523 |
2016-10-17 | $18.71 | $19.18 | $18.71 | $18.99 | $15.23 | 5,134 |
2016-10-14 | $19.30 | $19.34 | $18.89 | $18.90 | $15.16 | 13,664 |
2016-10-13 | $18.65 | $18.92 | $18.56 | $18.81 | $15.09 | 9,589 |
2016-10-12 | $18.74 | $18.96 | $18.70 | $18.72 | $15.01 | 19,050 |
2016-10-11 | $18.74 | $18.90 | $18.68 | $18.70 | $15.00 | 4,739 |
2016-10-10 | $18.80 | $18.86 | $18.69 | $18.70 | $15.00 | 17,781 |
2016-10-07 | $18.44 | $18.65 | $18.29 | $18.49 | $14.83 | 3,164 |
2016-10-06 | $18.61 | $18.61 | $18.35 | $18.36 | $14.73 | 10,439 |
2016-10-05 | $18.41 | $18.69 | $18.36 | $18.44 | $14.79 | 6,333 |
2016-10-04 | $18.44 | $18.44 | $17.95 | $18.01 | $14.44 | 159,202 |
2016-10-03 | $18.24 | $18.59 | $18.15 | $18.43 | $14.78 | 113,842 |
2016-09-30 | $18.26 | $18.34 | $18.02 | $18.02 | $14.45 | 10,317 |
2016-09-29 | $18.45 | $18.53 | $17.89 | $17.89 | $14.35 | 5,845 |
2016-09-28 | $18.26 | $18.53 | $18.23 | $18.53 | $14.86 | 2,029 |
2016-09-27 | $18.01 | $18.21 | $17.78 | $18.16 | $14.56 | 17,457 |
2016-09-26 | $18.20 | $18.20 | $17.76 | $17.76 | $14.24 | 9,605 |
2016-09-23 | $18.26 | $18.26 | $18.06 | $18.19 | $14.59 | 40,828 |
2016-09-22 | $18.66 | $18.74 | $18.10 | $18.28 | $14.66 | 29,081 |
2016-09-21 | $17.80 | $18.21 | $17.67 | $18.11 | $14.52 | 52,572 |
2016-09-20 | $18.00 | $18.00 | $17.58 | $17.75 | $14.24 | 48,145 |
2016-09-19 | $17.59 | $17.76 | $17.59 | $17.67 | $14.17 | 3,007 |
2016-09-16 | $17.47 | $17.76 | $17.47 | $17.76 | $14.25 | 874 |
2016-09-15 | $17.81 | $17.86 | $17.49 | $17.81 | $14.28 | 17,329 |
2016-09-14 | $17.61 | $17.72 | $17.48 | $17.48 | $14.02 | 2,354 |
2016-09-13 | $17.85 | $17.85 | $17.33 | $17.54 | $14.06 | 7,313 |
2016-09-12 | $17.80 | $18.26 | $17.80 | $18.26 | $14.64 | 1,787 |
2016-09-09 | $18.82 | $18.82 | $17.94 | $17.94 | $14.39 | 10,421 |
2016-09-08 | $18.97 | $19.05 | $18.88 | $18.97 | $15.21 | 10,959 |
2016-09-07 | $19.01 | $19.05 | $18.88 | $19.05 | $15.28 | 197,633 |
2016-09-06 | $18.87 | $18.98 | $18.69 | $18.98 | $15.22 | 124,752 |
2016-09-02 | $18.42 | $18.92 | $18.42 | $18.82 | $15.09 | 5,841,718 |
2016-09-01 | $18.36 | $18.50 | $18.19 | $18.43 | $14.78 | 56,039 |
2016-08-31 | $18.62 | $18.62 | $18.21 | $18.48 | $14.82 | 121,482 |
2016-08-30 | $18.50 | $18.62 | $18.34 | $18.41 | $14.76 | 8,430 |
2016-08-29 | $18.31 | $18.64 | $18.31 | $18.64 | $14.95 | 3,668 |
2016-08-26 | $18.65 | $18.93 | $18.05 | $18.05 | $14.48 | 3,857 |
2016-08-25 | $18.32 | $18.38 | $18.32 | $18.38 | $14.74 | 1,314 |
2016-08-24 | $18.26 | $18.26 | $18.26 | $18.26 | $14.64 | 337 |
2016-08-23 | $18.62 | $18.65 | $18.27 | $18.27 | $14.65 | 11,105 |
2016-08-22 | $18.63 | $18.63 | $18.31 | $18.39 | $14.75 | 2,747 |
2016-08-19 | $18.51 | $18.77 | $18.51 | $18.77 | $15.05 | 2,736 |
2016-08-18 | $18.59 | $18.76 | $18.53 | $18.76 | $15.04 | 2,272 |
2016-08-17 | $18.75 | $18.84 | $18.50 | $18.80 | $15.08 | 3,153 |
2016-08-16 | $19.32 | $19.32 | $19.01 | $19.02 | $15.26 | 6,200 |
2016-08-15 | $19.08 | $19.25 | $19.08 | $19.25 | $15.44 | 2,922 |
2016-08-12 | $19.20 | $19.20 | $18.79 | $18.81 | $15.09 | 3,055 |
2016-08-11 | $18.90 | $19.17 | $18.90 | $19.17 | $15.37 | 153,811 |
2016-08-10 | $18.70 | $18.88 | $18.67 | $18.80 | $15.07 | 3,374 |
2016-08-09 | $18.94 | $19.02 | $18.66 | $18.66 | $14.96 | 199,440 |
2016-08-08 | $18.92 | $18.92 | $18.51 | $18.73 | $15.02 | 204,668 |
2016-08-05 | $18.61 | $18.78 | $18.61 | $18.78 | $15.06 | 2,143 |
2016-08-04 | $17.94 | $18.58 | $17.94 | $18.51 | $14.84 | 1,027 |
2016-08-03 | $17.55 | $17.55 | $17.55 | $17.55 | $14.07 | 910 |
2016-08-02 | $17.62 | $17.75 | $17.59 | $17.66 | $14.16 | 4,851 |
2016-08-01 | $17.83 | $18.05 | $17.83 | $17.93 | $14.38 | 5,022 |
2016-07-29 | $17.81 | $18.30 | $17.79 | $18.30 | $14.68 | 21,538 |
2016-07-28 | $17.86 | $17.93 | $17.65 | $17.74 | $14.23 | 58,365 |
2016-07-27 | $17.92 | $18.18 | $17.92 | $18.05 | $14.48 | 14,093 |
2016-07-26 | $18.09 | $18.11 | $17.90 | $17.90 | $14.36 | 11,293 |
2016-07-25 | $18.00 | $18.00 | $17.72 | $17.72 | $14.21 | 2,503 |
2016-07-22 | $17.85 | $17.97 | $17.85 | $17.97 | $14.41 | 520 |
2016-07-21 | $17.86 | $17.89 | $17.74 | $17.85 | $14.32 | 6,936 |
2016-07-20 | $18.06 | $18.06 | $17.84 | $17.95 | $14.40 | 53,727 |
2016-07-19 | $17.86 | $18.01 | $17.86 | $18.01 | $14.44 | 19,856 |
2016-07-18 | $17.52 | $17.92 | $17.52 | $17.92 | $14.37 | 28,259 |
2016-07-15 | $17.43 | $17.43 | $17.43 | $17.43 | $13.98 | 624 |
2016-07-14 | $17.17 | $17.17 | $17.17 | $17.17 | $13.77 | 0 |
2016-07-13 | $17.17 | $17.17 | $17.17 | $17.17 | $13.77 | 93 |
2016-07-12 | $17.29 | $17.29 | $17.17 | $17.17 | $13.77 | 227 |
2016-07-11 | $16.92 | $16.92 | $16.78 | $16.78 | $13.46 | 1,710 |
2016-07-08 | $16.33 | $16.64 | $16.33 | $16.64 | $13.35 | 445 |
2016-07-07 | $16.29 | $16.29 | $16.05 | $16.05 | $12.87 | 1,625 |
2016-07-06 | $15.97 | $15.97 | $15.97 | $15.97 | $12.81 | 758 |
2016-07-05 | $16.23 | $16.26 | $16.23 | $16.26 | $13.04 | 669 |
2016-07-01 | $16.56 | $16.56 | $16.41 | $16.47 | $13.21 | 1,615 |
2016-06-30 | $16.53 | $16.53 | $16.40 | $16.40 | $13.15 | 496 |
2016-06-29 | $15.99 | $16.33 | $15.98 | $16.33 | $13.10 | 8,339 |
2016-06-28 | $15.59 | $15.70 | $15.59 | $15.64 | $12.54 | 3,470 |
2016-06-27 | $15.13 | $15.13 | $15.03 | $15.10 | $12.11 | 4,098 |
2016-06-24 | $15.40 | $15.40 | $15.40 | $15.40 | $12.35 | 28 |
2016-06-23 | $15.40 | $15.40 | $15.40 | $15.40 | $12.35 | 0 |
2016-06-22 | $15.46 | $15.46 | $15.40 | $15.40 | $12.35 | 1,155 |
2016-06-21 | $15.41 | $15.57 | $15.41 | $15.50 | $12.29 | 14,191 |
2016-06-20 | $15.64 | $15.66 | $15.64 | $15.66 | $12.42 | 2,225 |
2016-06-17 | $15.23 | $15.23 | $15.14 | $15.14 | $12.01 | 522 |
2016-06-16 | $14.86 | $14.86 | $14.71 | $14.71 | $11.66 | 640 |
2016-06-15 | $14.69 | $14.69 | $14.69 | $14.69 | $11.65 | 170 |
2016-06-14 | $14.69 | $14.69 | $14.69 | $14.69 | $11.65 | 107 |
2016-06-13 | $14.95 | $14.99 | $14.95 | $14.99 | $11.89 | 1,197 |
2016-06-10 | $15.26 | $15.29 | $15.24 | $15.29 | $12.12 | 7,541 |
2016-06-09 | $15.71 | $15.71 | $15.71 | $15.71 | $12.46 | 1,708 |
2016-06-08 | $16.05 | $16.05 | $16.05 | $16.05 | $12.72 | 341 |
2016-06-07 | $15.31 | $15.31 | $15.31 | $15.31 | $12.14 | 156 |
2016-06-06 | $15.10 | $15.10 | $15.10 | $15.10 | $11.97 | 30 |
2016-06-03 | $14.91 | $15.10 | $14.91 | $15.10 | $11.97 | 1,496 |
2016-06-02 | $14.65 | $14.65 | $14.60 | $14.61 | $11.59 | 1,310 |
2016-06-01 | $14.48 | $14.48 | $14.41 | $14.42 | $11.44 | 800 |
2016-05-31 | $14.49 | $14.49 | $14.49 | $14.49 | $11.49 | 111 |
2016-05-27 | $14.62 | $14.62 | $14.62 | $14.62 | $11.59 | 40 |
2016-05-26 | $14.62 | $14.62 | $14.62 | $14.62 | $11.59 | 787 |
2016-05-25 | $14.59 | $14.73 | $14.57 | $14.73 | $11.68 | 2,700 |
2016-05-24 | $14.72 | $14.72 | $14.72 | $14.72 | $11.67 | 97 |
2016-05-23 | $14.72 | $14.72 | $14.72 | $14.72 | $11.67 | 102 |
2016-05-20 | $14.89 | $14.89 | $14.87 | $14.87 | $11.79 | 3,000 |
2016-05-19 | $14.65 | $14.72 | $14.65 | $14.72 | $11.67 | 2,600 |
2016-05-18 | $15.10 | $15.18 | $15.10 | $15.17 | $12.03 | 4,871 |
2016-05-17 | $15.50 | $15.50 | $15.45 | $15.45 | $12.25 | 1,232 |
2016-05-16 | $15.66 | $15.66 | $15.59 | $15.59 | $12.36 | 489 |
2016-05-13 | $15.85 | $15.89 | $15.54 | $15.54 | $12.32 | 1,771 |
2016-05-12 | $16.01 | $16.01 | $16.01 | $16.01 | $12.70 | 401 |
2016-05-11 | $15.64 | $15.64 | $15.64 | $15.64 | $12.40 | 0 |
2016-05-10 | $15.55 | $15.64 | $15.55 | $15.64 | $12.40 | 739 |
2016-05-09 | $15.60 | $15.60 | $15.36 | $15.36 | $12.18 | 226 |
2016-05-06 | $15.66 | $15.66 | $15.51 | $15.65 | $12.41 | 13,400 |
2016-05-05 | $15.56 | $15.56 | $15.48 | $15.48 | $12.28 | 500 |
2016-05-04 | $15.75 | $15.75 | $15.75 | $15.75 | $12.49 | 1,010 |
2016-05-03 | $16.05 | $16.05 | $15.67 | $15.73 | $12.47 | 3,450 |
2016-05-02 | $16.26 | $16.26 | $16.26 | $16.26 | $12.89 | 243 |
2016-04-29 | $16.49 | $16.49 | $16.41 | $16.43 | $13.03 | 1,244 |
2016-04-28 | $16.60 | $16.60 | $16.39 | $16.39 | $13.00 | 2,485 |
2016-04-27 | $15.95 | $15.95 | $15.95 | $15.95 | $12.65 | 603 |
2016-04-26 | $15.87 | $15.92 | $15.87 | $15.92 | $12.62 | 2,037 |
2016-04-25 | $15.66 | $15.66 | $15.66 | $15.66 | $12.42 | 134 |
2016-04-22 | $15.82 | $15.82 | $15.82 | $15.82 | $12.55 | 311 |
2016-04-21 | $16.13 | $16.13 | $15.98 | $15.98 | $12.67 | 848 |
2016-04-20 | $16.04 | $16.04 | $16.04 | $16.04 | $12.72 | 233 |
2016-04-19 | $16.15 | $16.15 | $16.15 | $16.15 | $12.81 | 203 |
2016-04-18 | $15.81 | $15.90 | $15.81 | $15.90 | $12.60 | 615 |
2016-04-15 | $15.94 | $15.97 | $15.94 | $15.97 | $12.66 | 830 |
2016-04-14 | $15.97 | $16.07 | $15.97 | $16.07 | $12.74 | 1,411 |
2016-04-13 | $15.60 | $15.60 | $15.60 | $15.60 | $12.37 | 19 |
2016-04-12 | $15.44 | $15.66 | $15.02 | $15.60 | $12.37 | 12,605 |
2016-04-11 | $15.30 | $15.30 | $15.30 | $15.30 | $12.13 | 484 |
2016-04-08 | $14.72 | $14.72 | $14.72 | $14.72 | $11.67 | 21 |
2016-04-07 | $14.72 | $14.72 | $14.72 | $14.72 | $11.67 | 0 |
2016-04-06 | $14.70 | $14.74 | $14.70 | $14.72 | $11.67 | 900 |
2016-04-05 | $14.88 | $14.88 | $14.83 | $14.83 | $11.76 | 340 |
2016-04-04 | $15.07 | $15.08 | $15.07 | $15.08 | $11.95 | 1,133 |
2016-04-01 | $15.56 | $15.56 | $15.56 | $15.56 | $12.34 | 247 |
2016-03-31 | $15.44 | $15.44 | $15.44 | $15.44 | $12.25 | 3 |
2016-03-30 | $15.44 | $15.44 | $15.44 | $15.44 | $12.25 | 0 |
2016-03-29 | $15.25 | $15.44 | $15.14 | $15.44 | $12.25 | 923 |
2016-03-28 | $15.36 | $15.36 | $15.36 | $15.36 | $12.18 | 363 |
2016-03-24 | $14.95 | $14.95 | $14.95 | $14.95 | $11.85 | 302 |
2016-03-23 | $15.74 | $15.74 | $15.74 | $15.74 | $12.48 | 2 |
2016-03-22 | $15.67 | $15.76 | $15.63 | $15.76 | $12.48 | 40,807 |
2016-03-21 | $15.48 | $15.48 | $15.48 | $15.48 | $12.26 | 50 |
2016-03-18 | $15.60 | $15.60 | $15.48 | $15.48 | $12.26 | 499 |
2016-03-17 | $14.56 | $14.56 | $14.56 | $14.56 | $11.53 | 0 |
2016-03-16 | $14.56 | $14.56 | $14.56 | $14.56 | $11.53 | 162 |
2016-03-15 | $14.67 | $14.67 | $14.34 | $14.36 | $11.37 | 491 |
2016-03-14 | $15.03 | $15.03 | $14.99 | $14.99 | $11.87 | 576 |
2016-03-11 | $15.00 | $15.00 | $15.00 | $15.00 | $11.88 | 311 |
2016-03-10 | $14.98 | $14.98 | $14.98 | $14.98 | $11.86 | 430 |
2016-03-09 | $14.73 | $14.73 | $14.66 | $14.66 | $11.61 | 652 |
2016-03-08 | $14.39 | $14.51 | $14.39 | $14.51 | $11.49 | 729 |
2016-03-07 | $14.58 | $14.58 | $14.50 | $14.50 | $11.48 | 632 |
2016-03-04 | $14.58 | $14.58 | $14.58 | $14.58 | $11.55 | 400 |
2016-03-03 | $14.27 | $14.27 | $14.17 | $14.17 | $11.22 | 1,358 |
2016-03-02 | $13.11 | $13.11 | $13.11 | $13.11 | $10.38 | 77 |
2016-03-01 | $13.11 | $13.11 | $13.11 | $13.11 | $10.38 | 0 |
2016-02-29 | $13.11 | $13.11 | $13.11 | $13.11 | $10.38 | 0 |
2016-02-26 | $13.11 | $13.11 | $13.06 | $13.11 | $10.38 | 824 |
2016-02-25 | $12.95 | $12.95 | $12.95 | $12.95 | $10.26 | 1 |
2016-02-24 | $12.91 | $12.95 | $12.91 | $12.95 | $10.26 | 400 |
2016-02-23 | $13.36 | $13.36 | $13.36 | $13.36 | $10.58 | 0 |
2016-02-22 | $13.36 | $13.36 | $13.36 | $13.36 | $10.58 | 300 |
2016-02-19 | $12.83 | $12.92 | $12.83 | $12.92 | $10.23 | 2,243 |
2016-02-18 | $12.93 | $12.93 | $12.93 | $12.93 | $10.24 | 775 |
2016-02-17 | $12.95 | $12.95 | $12.95 | $12.95 | $10.25 | 400 |
2016-02-16 | $12.42 | $12.42 | $12.42 | $12.42 | $9.84 | 81 |
2016-02-12 | $12.48 | $12.48 | $12.39 | $12.42 | $9.84 | 2,637 |
2016-02-11 | $12.24 | $12.24 | $12.24 | $12.24 | $9.70 | 158 |
2016-02-10 | $12.72 | $12.73 | $12.72 | $12.73 | $10.08 | 269 |
2016-02-09 | $12.41 | $12.46 | $12.40 | $12.42 | $9.83 | 14,198 |
2016-02-08 | $12.59 | $12.59 | $12.56 | $12.58 | $9.96 | 1,659 |
2016-02-05 | $12.91 | $12.94 | $12.89 | $12.89 | $10.21 | 771 |
2016-02-04 | $12.84 | $13.01 | $12.84 | $13.01 | $10.30 | 200 |
2016-02-03 | $12.62 | $12.62 | $12.62 | $12.62 | $9.99 | 0 |
2016-02-02 | $12.62 | $12.62 | $12.62 | $12.62 | $9.99 | 100 |
2016-02-01 | $12.73 | $12.79 | $12.73 | $12.78 | $10.12 | 6,000 |
2016-01-29 | $12.43 | $12.79 | $12.43 | $12.79 | $10.13 | 983 |
2016-01-28 | $12.09 | $12.09 | $12.09 | $12.09 | $9.58 | 170 |
2016-01-27 | $11.88 | $11.88 | $11.88 | $11.88 | $9.41 | 610 |
2016-01-26 | $11.87 | $11.87 | $11.87 | $11.87 | $9.40 | 77 |
2016-01-25 | $11.92 | $11.93 | $11.85 | $11.87 | $9.40 | 1,804 |
2016-01-22 | $11.76 | $11.76 | $11.76 | $11.76 | $9.31 | 255 |
2016-01-21 | $11.57 | $11.57 | $11.56 | $11.56 | $9.15 | 916 |
2016-01-20 | $11.53 | $11.54 | $11.53 | $11.54 | $9.14 | 634 |
2016-01-19 | $12.00 | $12.00 | $11.89 | $11.89 | $9.42 | 574 |
2016-01-15 | $11.84 | $11.84 | $11.84 | $11.84 | $9.38 | 1,426 |
2016-01-14 | $12.51 | $12.51 | $12.51 | $12.51 | $9.91 | 60 |
2016-01-13 | $12.51 | $12.51 | $12.51 | $12.51 | $9.91 | 0 |
2016-01-12 | $12.51 | $12.51 | $12.51 | $12.51 | $9.91 | 0 |
2016-01-11 | $12.51 | $12.51 | $12.51 | $12.51 | $9.91 | 0 |
2016-01-08 | $12.51 | $12.51 | $12.51 | $12.51 | $9.91 | 2 |
2016-01-07 | $12.47 | $12.51 | $12.47 | $12.51 | $9.91 | 688 |
2016-01-06 | $12.80 | $12.93 | $12.68 | $12.84 | $10.17 | 4,439 |
2016-01-05 | $13.21 | $13.21 | $13.21 | $13.21 | $10.46 | 37 |
2016-01-04 | $13.21 | $13.21 | $13.21 | $13.21 | $10.46 | 1 |
2015-12-31 | $13.27 | $13.31 | $13.21 | $13.21 | $10.46 | 1,638 |
2015-12-30 | $13.21 | $13.22 | $13.21 | $13.22 | $10.47 | 5,814 |
2015-12-29 | $13.58 | $13.58 | $13.58 | $13.58 | $10.75 | 9,412 |
2015-12-28 | $13.60 | $13.63 | $13.56 | $13.56 | $10.73 | 17,939 |
2015-12-24 | $13.37 | $13.50 | $13.37 | $13.49 | $10.68 | 618 |
2015-12-23 | $13.38 | $13.42 | $13.38 | $13.41 | $10.62 | 788 |
2015-12-22 | $13.18 | $13.25 | $13.18 | $13.25 | $10.49 | 996 |
2015-12-21 | $13.24 | $13.24 | $13.24 | $13.24 | $10.48 | 198 |
2015-12-18 | $13.49 | $13.54 | $13.49 | $13.54 | $10.72 | 600 |
2015-12-17 | $13.67 | $13.67 | $13.67 | $13.67 | $10.83 | 219 |
2015-12-16 | $13.46 | $14.21 | $12.92 | $14.21 | $11.25 | 400 |
2015-12-15 | $13.48 | $13.48 | $13.47 | $13.47 | $10.66 | 509 |
2015-12-14 | $13.25 | $13.25 | $13.25 | $13.25 | $10.49 | 302 |
2015-12-11 | $13.70 | $13.70 | $13.70 | $13.70 | $10.85 | 1 |
2015-12-10 | $13.84 | $13.84 | $13.70 | $13.70 | $10.85 | 2,633 |
2015-12-09 | $13.83 | $13.83 | $13.83 | $13.83 | $10.95 | 1 |
2015-12-08 | $13.71 | $13.83 | $13.71 | $13.83 | $10.95 | 2,324 |
2015-12-07 | $14.10 | $14.10 | $13.87 | $13.87 | $10.99 | 1,521 |
2015-12-04 | $14.00 | $14.04 | $13.99 | $14.00 | $11.09 | 1,726 |
2015-12-03 | $14.11 | $14.13 | $14.11 | $14.13 | $11.19 | 453 |
2015-12-02 | $13.93 | $13.93 | $13.84 | $13.86 | $10.97 | 3,702 |
2015-12-01 | $13.86 | $13.86 | $13.86 | $13.86 | $10.98 | 235 |
2015-11-30 | $13.88 | $13.97 | $13.87 | $13.87 | $10.98 | 530 |
2015-11-27 | $14.32 | $14.32 | $14.32 | $14.32 | $11.34 | 100 |
2015-11-25 | $14.65 | $14.65 | $14.53 | $14.54 | $11.52 | 763 |
2015-11-24 | $14.86 | $14.86 | $14.86 | $14.86 | $11.77 | 225 |
2015-11-23 | $15.02 | $15.02 | $14.83 | $14.83 | $11.74 | 2,520 |
2015-11-20 | $15.17 | $15.17 | $15.07 | $15.09 | $11.95 | 1,374 |
2015-11-19 | $14.98 | $14.98 | $14.93 | $14.93 | $11.83 | 300 |
2015-11-18 | $14.50 | $14.50 | $14.50 | $14.50 | $11.48 | 154 |
2015-11-17 | $14.38 | $14.46 | $14.38 | $14.38 | $11.39 | 620 |
2015-11-16 | $14.28 | $14.28 | $14.28 | $14.28 | $11.31 | 402 |
2015-11-13 | $14.43 | $14.43 | $14.43 | $14.43 | $11.43 | 191 |
2015-11-12 | $14.43 | $14.43 | $14.43 | $14.43 | $11.43 | 7 |
2015-11-11 | $14.43 | $14.43 | $14.43 | $14.43 | $11.43 | 178 |
2015-11-10 | $14.34 | $14.35 | $14.34 | $14.35 | $11.36 | 500 |
2015-11-09 | $14.35 | $14.35 | $14.18 | $14.24 | $11.27 | 1,852 |
2015-11-06 | $14.51 | $14.51 | $14.44 | $14.48 | $11.46 | 848 |
2015-11-05 | $14.85 | $14.85 | $14.85 | $14.85 | $11.76 | 0 |
2015-11-04 | $14.85 | $14.85 | $14.85 | $14.85 | $11.76 | 23 |
2015-11-03 | $14.20 | $14.86 | $14.20 | $14.85 | $11.76 | 19,721 |
2015-11-02 | $14.06 | $14.28 | $14.06 | $14.23 | $11.27 | 1,691 |
2015-10-30 | $14.05 | $14.08 | $13.93 | $13.93 | $11.03 | 10,834 |
2015-10-29 | $13.90 | $14.05 | $13.90 | $14.05 | $11.13 | 1,176 |
2015-10-28 | $14.80 | $14.80 | $14.12 | $14.12 | $11.18 | 1,376 |
2015-10-27 | $14.30 | $14.30 | $14.30 | $14.30 | $11.32 | 76 |
2015-10-26 | $14.36 | $14.38 | $14.27 | $14.30 | $11.32 | 2,379 |
2015-10-23 | $14.38 | $14.38 | $14.30 | $14.30 | $11.32 | 898 |
2015-10-22 | $13.96 | $13.96 | $13.96 | $13.96 | $11.05 | 0 |
2015-10-21 | $14.07 | $14.07 | $13.89 | $13.96 | $11.05 | 1,355 |
2015-10-20 | $14.11 | $14.11 | $14.11 | $14.11 | $11.17 | 1 |
2015-10-19 | $14.06 | $14.11 | $14.06 | $14.11 | $11.17 | 377 |
2015-10-16 | $14.26 | $14.40 | $14.26 | $14.39 | $11.40 | 13,534 |
2015-10-15 | $14.11 | $14.11 | $14.11 | $14.11 | $11.17 | 177 |
2015-10-14 | $14.01 | $14.01 | $14.01 | $14.01 | $11.09 | 254 |
2015-10-13 | $14.28 | $14.28 | $14.13 | $14.13 | $11.19 | 630 |
2015-10-12 | $14.68 | $14.68 | $14.68 | $14.68 | $11.63 | 0 |
2015-10-09 | $14.68 | $14.68 | $14.68 | $14.68 | $11.63 | 152 |
2015-10-08 | $14.01 | $14.01 | $14.01 | $14.01 | $11.09 | 0 |
2015-10-07 | $14.01 | $14.01 | $14.01 | $14.01 | $11.09 | 0 |
2015-10-06 | $14.12 | $14.12 | $14.01 | $14.01 | $11.09 | 398 |
2015-10-05 | $13.19 | $13.19 | $13.19 | $13.19 | $10.45 | 2 |
2015-10-02 | $13.19 | $13.19 | $13.19 | $13.19 | $10.45 | 38 |
2015-10-01 | $13.36 | $13.37 | $13.01 | $13.19 | $10.45 | 7,397 |
2015-09-30 | $13.17 | $13.17 | $13.17 | $13.17 | $10.43 | 129 |
2015-09-29 | $12.77 | $12.77 | $12.69 | $12.69 | $10.05 | 2,654 |
2015-09-28 | $12.73 | $12.73 | $12.73 | $12.73 | $10.08 | 205 |
2015-09-25 | $13.09 | $13.09 | $13.09 | $13.09 | $10.36 | 335 |
2015-09-24 | $13.01 | $13.09 | $13.01 | $13.09 | $10.36 | 450 |
2015-09-23 | $14.15 | $14.15 | $14.15 | $14.15 | $11.21 | 13 |
2015-09-22 | $14.25 | $14.25 | $14.25 | $14.25 | $11.21 | 138 |
2015-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $11.21 | 48 |
2015-09-18 | $14.25 | $14.25 | $14.25 | $14.25 | $11.21 | 11 |
2015-09-17 | $14.25 | $14.25 | $14.25 | $14.25 | $11.21 | 0 |
2015-09-16 | $14.24 | $14.25 | $14.24 | $14.25 | $11.21 | 470 |
2015-09-15 | $13.89 | $13.89 | $13.89 | $13.89 | $10.92 | 22 |
2015-09-14 | $13.89 | $13.89 | $13.89 | $13.89 | $10.92 | 9 |
2015-09-11 | $13.89 | $13.89 | $13.89 | $13.89 | $10.92 | 0 |
2015-09-10 | $13.89 | $13.89 | $13.89 | $13.89 | $10.92 | 26 |
2015-09-09 | $13.89 | $13.89 | $13.89 | $13.89 | $10.92 | 3,605 |
2015-09-08 | $13.82 | $13.82 | $13.82 | $13.82 | $10.87 | 0 |
2015-09-04 | $13.82 | $13.82 | $13.82 | $13.82 | $10.87 | 196 |
2015-09-03 | $14.03 | $14.03 | $14.03 | $14.03 | $11.03 | 219 |
2015-09-02 | $13.95 | $13.95 | $13.85 | $13.85 | $10.89 | 696 |
2015-09-01 | $14.26 | $14.26 | $14.26 | $14.26 | $11.21 | 1 |
2015-08-31 | $14.26 | $14.26 | $14.26 | $14.26 | $11.21 | 544 |
2015-08-28 | $14.42 | $14.42 | $14.42 | $14.42 | $11.34 | 113 |
2015-08-27 | $14.47 | $14.52 | $14.27 | $14.52 | $11.42 | 7,701 |
2015-08-26 | $13.89 | $13.89 | $13.89 | $13.89 | $10.92 | 32 |
2015-08-25 | $13.89 | $13.89 | $13.89 | $13.89 | $10.92 | 368 |
2015-08-24 | $13.54 | $13.84 | $13.54 | $13.84 | $10.88 | 416 |
2015-08-21 | $14.46 | $14.46 | $14.46 | $14.46 | $11.37 | 746 |
2015-08-20 | $14.74 | $14.75 | $14.74 | $14.75 | $11.60 | 572 |
2015-08-19 | $14.78 | $14.78 | $14.75 | $14.75 | $11.60 | 790 |
2015-08-18 | $15.04 | $15.04 | $15.04 | $15.04 | $11.83 | 9 |
2015-08-17 | $15.04 | $15.04 | $15.04 | $15.04 | $11.83 | 0 |
2015-08-14 | $15.04 | $15.04 | $15.04 | $15.04 | $11.83 | 5 |
2015-08-13 | $15.03 | $15.04 | $15.01 | $15.04 | $11.83 | 488 |
2015-08-12 | $15.15 | $15.16 | $15.15 | $15.16 | $11.92 | 551 |
2015-08-11 | $15.16 | $15.16 | $15.16 | $15.16 | $11.92 | 147 |
2015-08-10 | $15.36 | $15.36 | $15.36 | $15.36 | $12.08 | 0 |
2015-08-07 | $15.42 | $15.42 | $15.36 | $15.36 | $12.08 | 618 |
2015-08-06 | $16.09 | $16.09 | $16.09 | $16.09 | $12.65 | 63 |
2015-08-05 | $16.09 | $16.09 | $16.09 | $16.09 | $12.65 | 0 |
2015-08-04 | $16.09 | $16.09 | $16.09 | $16.09 | $12.65 | 105 |
2015-08-03 | $16.09 | $16.09 | $16.09 | $16.09 | $12.65 | 0 |
2015-07-31 | $16.09 | $16.09 | $16.09 | $16.09 | $12.65 | 268 |
2015-07-30 | $15.72 | $15.72 | $15.72 | $15.72 | $12.36 | 10 |
2015-07-29 | $15.72 | $15.72 | $15.72 | $15.72 | $12.36 | 17 |
2015-07-28 | $15.72 | $15.72 | $15.72 | $15.72 | $12.36 | 187 |
2015-07-27 | $15.73 | $15.79 | $15.73 | $15.79 | $12.42 | 1,651 |
2015-07-24 | $16.37 | $16.37 | $16.37 | $16.37 | $12.87 | 12 |
2015-07-23 | $16.37 | $16.37 | $16.37 | $16.37 | $12.87 | 290 |
2015-07-22 | $16.75 | $16.75 | $16.66 | $16.66 | $13.10 | 308 |
2015-07-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.37 | 1 |
2015-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.37 | 310 |
2015-07-17 | $17.14 | $17.14 | $17.14 | $17.14 | $13.48 | 590 |
2015-07-16 | $17.60 | $17.60 | $17.60 | $17.60 | $13.84 | 25 |
2015-07-15 | $17.55 | $17.60 | $17.55 | $17.60 | $13.84 | 400 |
2015-07-14 | $17.56 | $17.56 | $17.56 | $17.56 | $13.81 | 238 |
2015-07-13 | $17.16 | $17.16 | $17.16 | $17.16 | $13.49 | 0 |
2015-07-10 | $17.16 | $17.16 | $17.16 | $17.16 | $13.49 | 27 |
2015-07-09 | $17.16 | $17.16 | $17.16 | $17.16 | $13.49 | 0 |
2015-07-08 | $17.16 | $17.16 | $17.16 | $17.16 | $13.49 | 0 |
2015-07-07 | $17.15 | $17.16 | $17.15 | $17.16 | $13.49 | 598 |
2015-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $13.76 | 417 |
2015-07-02 | $17.61 | $17.61 | $17.61 | $17.61 | $13.85 | 96 |
2015-07-01 | $17.61 | $17.61 | $17.61 | $17.61 | $13.85 | 35 |
2015-06-30 | $17.61 | $17.61 | $17.61 | $17.61 | $13.85 | 20 |
2015-06-29 | $17.53 | $17.61 | $17.53 | $17.61 | $13.85 | 1,208 |
2015-06-26 | $17.69 | $17.69 | $17.69 | $17.69 | $13.91 | 340 |
2015-06-25 | $17.70 | $17.70 | $17.70 | $17.70 | $13.92 | 149 |
2015-06-24 | $18.18 | $18.18 | $18.18 | $18.18 | $14.29 | 86 |
2015-06-23 | $18.34 | $18.34 | $18.34 | $18.34 | $14.30 | 513 |
2015-06-22 | $18.28 | $18.28 | $18.28 | $18.28 | $14.25 | 100 |
2015-06-19 | $18.40 | $18.40 | $18.40 | $18.40 | $14.35 | 190 |
2015-06-18 | $18.44 | $19.28 | $18.37 | $18.40 | $14.35 | 1,767 |
2015-06-17 | $18.11 | $18.11 | $18.11 | $18.11 | $14.12 | 152 |
2015-06-16 | $18.11 | $18.11 | $18.11 | $18.11 | $14.12 | 293 |
2015-06-15 | $18.06 | $18.06 | $18.06 | $18.06 | $14.08 | 2 |
2015-06-12 | $18.06 | $18.06 | $18.06 | $18.06 | $14.08 | 58 |
2015-06-11 | $18.06 | $18.06 | $18.06 | $18.06 | $14.08 | 254 |
2015-06-10 | $18.25 | $18.25 | $18.20 | $18.20 | $14.19 | 4,784 |
2015-06-09 | $17.99 | $17.99 | $17.99 | $17.99 | $14.03 | 318 |
2015-06-08 | $17.59 | $17.59 | $17.59 | $17.59 | $13.72 | 63 |
2015-06-05 | $17.59 | $17.59 | $17.59 | $17.59 | $13.72 | 82,938 |
2015-06-04 | $17.97 | $17.97 | $17.97 | $17.97 | $14.01 | 208 |
2015-06-03 | $18.06 | $18.11 | $18.06 | $18.09 | $14.11 | 553 |
2015-06-02 | $18.03 | $18.19 | $18.03 | $18.16 | $14.16 | 5,640 |
2015-06-01 | $18.08 | $18.08 | $18.08 | $18.08 | $14.09 | 0 |
2015-05-29 | $18.08 | $18.08 | $18.08 | $18.08 | $14.09 | 79 |
2015-05-28 | $18.08 | $18.08 | $18.08 | $18.08 | $14.09 | 14 |
First Trust Latin America AlphaDEX Fund (FLN) News Headlines
Recent First Trust Latin America AlphaDEX Fund (FLN) News
Similar Companies to First Trust Latin America AlphaDEX Fund (FLN) 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 | -- | -- | -- |