Cambria Global Value ETF (GVAL) Exchange: BATS
Data as of April 23, 2024
$21.14 ($0.13) 0.60%
Cambria Global Value ETF - Daily Information
Click for more stock information on Cambria Global Value ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $20.98 |
Previous Close | $21.14 |
High | $21.14 |
Low | $20.98 |
Adjusted Open | $20.98 |
Previous Adjusted Close | $21.14 |
Adjusted High | $21.14 |
Adjusted Low | $20.98 |
About Cambria Global Value ETF (GVAL)
The Fund is actively managed and seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its total assets in equity securities, including common stock and depositary receipts, issued by publicly listed companies in developed and emerging markets that exhibit strong value characteristics. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), uses its own proprietary rules-based quantitative algorithm to select the Fund's holdings. Utilizing its own quantitative model, Cambria identifies countries with undervalued securities markets, according to various value metrics, including the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio." The CAPE Shiller P/E ratio for a country's equity market (typically represented by a broadly diversified index) is derived by dividing the current market value of a country's primary stock market index (e.g., S&P 500) by the average of ten years of earnings of index constituent companies (moving average), adjusted for inflation. Cambria's algorithm then identifies equities that (i) are domiciled or principally traded in one of the countries with undervalued securities markets and (ii) exhibit strong value characteristics. The algorithm applies a number of value metrics to individual equity securities, including, but not limited to, price-to-sales (P/S) ratio, price-to-earnings (P/E) ratio, and enterprise multiple (EV/EBITDA). Securities in the Fund may be denominated in either the U.S. dollar or other currencies. Although Cambria seeks to weight these stocks equally in the Fund's portfolio, security weights may fluctuate in response to market conditions and investment opportunities. Cambria screens the Fund's portfolio to limit its exposure to any single country outside the United States to 20% of Fund assets. Although the Fund generally expects to invest in companies with larger market capitalizations, the Fund may invest in small- and mid-capitalization companies. At least 40% of the Fund's holdings are expected to be composed of securities of issuers domiciled or principally traded in at least three countries (including the United States). As of July 31, 2020, the Fund had significant exposure to companies in the financial services, utilities and materials sectors as well as companies in Europe. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings periodically to meet the investment criteria and target allocations (e.g., security weights and country-specific limits) established by the Fund's quantitative algorithm. The Fund may also invest in U.S.-listed exchange traded funds ("ETFs") to gain exposure to the equity markets and issuers of developed and emerging market countries.
Invest in Cambria Global Value ETF (GVAL)
Historical Stock Data for Cambria Global Value ETF (GVAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $20.98 | $21.14 | $20.98 | $21.14 | $21.14 | 1,003 |
2024-04-18 | $20.99 | $21.04 | $20.85 | $21.01 | $21.01 | 505,008 |
2024-04-17 | $20.96 | $20.96 | $20.78 | $20.83 | $20.83 | 52,208 |
2024-04-16 | $20.65 | $20.79 | $20.60 | $20.71 | $20.71 | 18,797 |
2024-04-15 | $21.19 | $21.19 | $20.85 | $20.85 | $20.85 | 6,040 |
2024-04-12 | $21.09 | $21.16 | $20.98 | $21.01 | $21.01 | 18,773 |
2024-04-11 | $21.36 | $21.45 | $21.17 | $21.28 | $21.28 | 4,685 |
2024-04-10 | $21.35 | $21.50 | $21.35 | $21.39 | $21.39 | 9,342 |
2024-04-09 | $21.84 | $21.84 | $21.66 | $21.75 | $21.75 | 9,097 |
2024-04-08 | $21.56 | $21.74 | $21.56 | $21.67 | $21.67 | 8,708 |
2024-04-05 | $21.25 | $21.53 | $21.25 | $21.51 | $21.51 | 5,662 |
2024-04-04 | $21.66 | $21.78 | $21.41 | $21.43 | $21.43 | 2,785 |
2024-04-03 | $21.40 | $21.58 | $21.27 | $21.58 | $21.58 | 5,934 |
2024-04-02 | $21.40 | $21.40 | $21.28 | $21.35 | $21.35 | 8,624 |
2024-04-01 | $21.34 | $21.40 | $21.20 | $21.33 | $21.33 | 6,726 |
2024-03-28 | $21.39 | $21.42 | $21.28 | $21.40 | $21.40 | 8,551 |
2024-03-27 | $21.36 | $21.37 | $21.27 | $21.33 | $21.33 | 3,909 |
2024-03-26 | $21.18 | $21.31 | $21.18 | $21.24 | $21.24 | 2,315 |
2024-03-25 | $21.09 | $21.20 | $21.09 | $21.20 | $21.20 | 893 |
2024-03-22 | $21.14 | $21.20 | $21.07 | $21.11 | $21.11 | 2,935 |
2024-03-21 | $21.31 | $21.31 | $21.17 | $21.23 | $21.23 | 17,006 |
2024-03-20 | $20.88 | $21.22 | $20.88 | $21.22 | $21.22 | 5,435 |
2024-03-19 | $20.92 | $21.14 | $20.91 | $21.02 | $21.02 | 5,655 |
2024-03-18 | $21.01 | $21.10 | $20.99 | $20.99 | $20.99 | 6,854 |
2024-03-15 | $21.20 | $21.20 | $21.12 | $21.13 | $21.13 | 4,506 |
2024-03-14 | $21.20 | $21.20 | $21.05 | $21.12 | $21.12 | 5,364 |
2024-03-13 | $21.02 | $21.25 | $21.02 | $21.24 | $21.24 | 6,683 |
2024-03-12 | $20.91 | $21.11 | $20.91 | $21.06 | $21.06 | 8,577 |
2024-03-11 | $20.81 | $20.87 | $20.81 | $20.86 | $20.86 | 6,829 |
2024-03-08 | $20.91 | $20.91 | $20.81 | $20.86 | $20.86 | 4,763 |
2024-03-07 | $20.74 | $20.89 | $20.74 | $20.89 | $20.89 | 4,150 |
2024-03-06 | $20.80 | $20.86 | $20.73 | $20.85 | $20.85 | 2,598 |
2024-03-05 | $20.64 | $20.67 | $20.61 | $20.64 | $20.64 | 3,363 |
2024-03-04 | $20.66 | $20.75 | $20.66 | $20.71 | $20.71 | 1,814 |
2024-03-01 | $20.70 | $20.87 | $20.68 | $20.83 | $20.83 | 4,593 |
2024-02-29 | $20.69 | $20.73 | $20.56 | $20.69 | $20.69 | 26,388 |
2024-02-28 | $20.70 | $20.73 | $20.66 | $20.66 | $20.66 | 3,587 |
2024-02-27 | $20.82 | $20.84 | $20.82 | $20.83 | $20.83 | 1,678 |
2024-02-26 | $20.75 | $20.79 | $20.66 | $20.75 | $20.75 | 3,503 |
2024-02-23 | $20.80 | $20.86 | $20.80 | $20.83 | $20.83 | 18,365 |
2024-02-22 | $20.89 | $20.98 | $20.87 | $20.89 | $20.89 | 22,129 |
2024-02-21 | $20.95 | $20.95 | $20.83 | $20.83 | $20.83 | 2,177 |
2024-02-20 | $20.76 | $20.94 | $20.76 | $20.92 | $20.92 | 3,321 |
2024-02-16 | $20.57 | $20.71 | $20.57 | $20.71 | $20.71 | 3,391 |
2024-02-15 | $20.56 | $20.65 | $20.45 | $20.65 | $20.65 | 8,053 |
2024-02-14 | $20.36 | $20.50 | $20.36 | $20.46 | $20.46 | 6,402 |
2024-02-13 | $20.24 | $20.31 | $20.19 | $20.22 | $20.22 | 13,804 |
2024-02-12 | $20.36 | $20.58 | $20.36 | $20.54 | $20.54 | 3,070 |
2024-02-09 | $20.32 | $20.43 | $20.17 | $20.31 | $20.31 | 10,095 |
2024-02-08 | $20.44 | $20.44 | $20.35 | $20.35 | $20.35 | 2,541 |
2024-02-07 | $20.53 | $20.59 | $20.44 | $20.50 | $20.50 | 8,566 |
2024-02-06 | $20.32 | $20.62 | $20.32 | $20.62 | $20.62 | 23,650 |
2024-02-05 | $20.55 | $20.55 | $20.36 | $20.40 | $20.40 | 5,865 |
2024-02-02 | $20.45 | $20.63 | $20.43 | $20.58 | $20.58 | 6,511 |
2024-02-01 | $20.65 | $20.72 | $20.55 | $20.72 | $20.72 | 4,654 |
2024-01-31 | $20.69 | $20.73 | $20.55 | $20.55 | $20.55 | 5,446 |
2024-01-30 | $20.44 | $20.62 | $20.44 | $20.62 | $20.62 | 7,110 |
2024-01-29 | $20.65 | $20.66 | $20.50 | $20.60 | $20.60 | 4,201 |
2024-01-26 | $20.75 | $20.75 | $20.58 | $20.70 | $20.70 | 7,949 |
2024-01-25 | $20.72 | $20.72 | $20.52 | $20.58 | $20.58 | 6,815 |
2024-01-24 | $20.67 | $20.69 | $20.56 | $20.56 | $20.56 | 20,854 |
2024-01-23 | $20.31 | $20.41 | $20.31 | $20.39 | $20.39 | 2,404 |
2024-01-22 | $20.42 | $20.43 | $20.35 | $20.36 | $20.36 | 6,841 |
2024-01-19 | $20.72 | $20.72 | $20.35 | $20.45 | $20.45 | 5,011 |
2024-01-18 | $20.35 | $20.47 | $20.28 | $20.40 | $20.40 | 6,827 |
2024-01-17 | $20.26 | $20.30 | $20.23 | $20.27 | $20.27 | 1,834 |
2024-01-16 | $20.71 | $20.96 | $20.48 | $20.49 | $20.49 | 3,200 |
2024-01-12 | $20.99 | $21.11 | $20.99 | $21.00 | $21.00 | 7,646 |
2024-01-11 | $21.03 | $21.03 | $20.73 | $20.96 | $20.96 | 1,843 |
2024-01-10 | $20.93 | $21.00 | $20.92 | $20.95 | $20.95 | 8,750 |
2024-01-09 | $21.05 | $21.05 | $20.96 | $21.00 | $21.00 | 4,515 |
2024-01-08 | $21.18 | $21.27 | $21.18 | $21.21 | $21.21 | 6,743 |
2024-01-05 | $21.14 | $21.20 | $21.10 | $21.10 | $21.10 | 7,264 |
2024-01-04 | $21.04 | $21.11 | $21.02 | $21.06 | $21.06 | 4,106 |
2024-01-03 | $21.00 | $21.01 | $20.92 | $21.01 | $21.01 | 5,887 |
2024-01-02 | $21.26 | $21.28 | $21.01 | $21.08 | $21.08 | 15,389 |
2023-12-29 | $21.17 | $21.41 | $21.17 | $21.30 | $21.30 | 19,996 |
2023-12-28 | $21.46 | $21.48 | $21.24 | $21.38 | $21.38 | 6,005 |
2023-12-27 | $21.38 | $21.58 | $21.32 | $21.33 | $21.33 | 7,020 |
2023-12-26 | $21.15 | $21.30 | $21.13 | $21.17 | $21.17 | 6,277 |
2023-12-22 | $20.98 | $21.15 | $20.98 | $21.04 | $21.04 | 8,230 |
2023-12-21 | $20.95 | $21.10 | $20.95 | $21.07 | $21.07 | 3,347 |
2023-12-20 | $21.01 | $21.01 | $20.71 | $20.71 | $20.71 | 16,518 |
2023-12-19 | $20.95 | $20.99 | $20.90 | $20.99 | $20.99 | 12,396 |
2023-12-18 | $20.75 | $20.80 | $20.71 | $20.77 | $20.77 | 11,322 |
2023-12-15 | $20.83 | $20.87 | $20.62 | $20.72 | $20.72 | 6,671 |
2023-12-14 | $20.91 | $21.05 | $20.91 | $20.99 | $20.99 | 15,891 |
2023-12-13 | $20.59 | $21.00 | $20.53 | $21.00 | $20.81 | 7,965 |
2023-12-12 | $20.58 | $20.59 | $20.43 | $20.59 | $20.40 | 18,780 |
2023-12-11 | $20.77 | $20.77 | $20.45 | $20.68 | $20.49 | 5,206 |
2023-12-08 | $20.62 | $20.94 | $20.62 | $20.75 | $20.75 | 5,941 |
2023-12-07 | $20.71 | $20.75 | $20.61 | $20.73 | $20.73 | 3,767 |
2023-12-06 | $20.84 | $20.89 | $20.72 | $20.73 | $20.73 | 12,492 |
2023-12-05 | $20.70 | $20.76 | $20.70 | $20.76 | $20.76 | 1,408 |
2023-12-04 | $20.80 | $20.80 | $20.66 | $20.79 | $20.79 | 7,731 |
2023-12-01 | $20.70 | $20.96 | $20.70 | $20.96 | $20.96 | 3,635 |
2023-11-30 | $20.69 | $20.78 | $20.62 | $20.69 | $20.69 | 9,412 |
2023-11-29 | $20.84 | $20.84 | $20.79 | $20.79 | $20.79 | 712 |
2023-11-28 | $20.68 | $21.00 | $20.68 | $20.91 | $20.91 | 19,202 |
2023-11-27 | $20.79 | $20.79 | $20.73 | $20.74 | $20.74 | 7,352 |
2023-11-24 | $20.67 | $20.81 | $20.67 | $20.81 | $20.81 | 4,100 |
2023-11-22 | $20.65 | $20.65 | $20.59 | $20.64 | $20.64 | 1,260 |
2023-11-21 | $20.82 | $20.82 | $20.65 | $20.68 | $20.68 | 10,750 |
2023-11-20 | $20.86 | $20.90 | $20.71 | $20.90 | $20.90 | 42,519 |
2023-11-17 | $20.40 | $20.77 | $20.39 | $20.76 | $20.76 | 657,642 |
2023-11-16 | $20.45 | $20.46 | $20.42 | $20.42 | $20.42 | 2,055 |
2023-11-15 | $20.32 | $20.47 | $20.32 | $20.39 | $20.39 | 14,193 |
2023-11-14 | $20.01 | $20.36 | $20.01 | $20.36 | $20.36 | 13,424 |
2023-11-13 | $19.63 | $19.77 | $19.63 | $19.77 | $19.77 | 2,311 |
2023-11-10 | $19.60 | $19.80 | $19.50 | $19.76 | $19.76 | 10,411 |
2023-11-09 | $19.79 | $19.83 | $19.64 | $19.64 | $19.64 | 7,730 |
2023-11-08 | $19.86 | $19.86 | $19.73 | $19.75 | $19.75 | 3,951 |
2023-11-07 | $19.83 | $19.88 | $19.83 | $19.83 | $19.83 | 3,575 |
2023-11-06 | $19.92 | $20.08 | $19.88 | $19.94 | $19.94 | 15,973 |
2023-11-03 | $19.67 | $19.92 | $19.67 | $19.89 | $19.89 | 11,350 |
2023-11-02 | $19.40 | $19.57 | $19.40 | $19.52 | $19.52 | 7,179 |
2023-11-01 | $19.09 | $19.30 | $19.06 | $19.21 | $19.21 | 27,193 |
2023-10-31 | $19.03 | $19.15 | $19.00 | $19.12 | $19.12 | 3,373 |
2023-10-30 | $19.04 | $19.15 | $18.99 | $19.08 | $19.08 | 8,813 |
2023-10-27 | $19.01 | $19.01 | $18.85 | $18.86 | $18.86 | 2,553 |
2023-10-26 | $18.89 | $18.91 | $18.80 | $18.87 | $18.87 | 3,442 |
2023-10-25 | $18.79 | $18.92 | $18.79 | $18.81 | $18.81 | 5,351 |
2023-10-24 | $18.91 | $18.94 | $18.86 | $18.87 | $18.87 | 2,063 |
2023-10-23 | $18.82 | $18.92 | $18.73 | $18.86 | $18.86 | 3,496 |
2023-10-20 | $18.91 | $18.91 | $18.81 | $18.81 | $18.81 | 1,422 |
2023-10-19 | $19.02 | $19.05 | $18.97 | $18.98 | $18.98 | 3,716 |
2023-10-18 | $19.29 | $19.29 | $19.06 | $19.11 | $19.11 | 5,761 |
2023-10-17 | $19.29 | $19.48 | $19.29 | $19.42 | $19.42 | 9,006 |
2023-10-16 | $19.28 | $19.34 | $19.28 | $19.34 | $19.34 | 1,739 |
2023-10-13 | $19.06 | $19.20 | $19.01 | $19.06 | $19.06 | 2,585 |
2023-10-12 | $19.25 | $19.25 | $19.06 | $19.09 | $19.09 | 2,873 |
2023-10-11 | $19.31 | $19.34 | $19.21 | $19.32 | $19.32 | 5,461 |
2023-10-10 | $19.01 | $19.21 | $19.01 | $19.19 | $19.19 | 5,052 |
2023-10-09 | $18.66 | $18.95 | $18.66 | $18.90 | $18.90 | 3,012 |
2023-10-06 | $18.67 | $18.98 | $18.56 | $18.95 | $18.95 | 30,534 |
2023-10-05 | $18.72 | $18.80 | $18.53 | $18.53 | $18.53 | 1,302,825 |
2023-10-04 | $18.67 | $18.76 | $18.55 | $18.67 | $18.67 | 116,515 |
2023-10-03 | $18.79 | $18.99 | $18.56 | $18.59 | $18.59 | 18,783 |
2023-10-02 | $19.20 | $19.21 | $18.76 | $18.83 | $18.83 | 11,540 |
2023-09-29 | $19.20 | $19.28 | $19.11 | $19.21 | $19.21 | 10,856 |
2023-09-28 | $18.97 | $19.20 | $18.97 | $19.15 | $19.15 | 10,584 |
2023-09-27 | $19.08 | $19.08 | $18.90 | $18.99 | $18.99 | 9,495 |
2023-09-26 | $19.06 | $19.23 | $19.01 | $19.08 | $19.08 | 30,879 |
2023-09-25 | $19.33 | $19.33 | $19.22 | $19.26 | $19.26 | 4,976 |
2023-09-22 | $19.50 | $19.55 | $19.41 | $19.42 | $19.42 | 1,380 |
2023-09-21 | $19.45 | $19.60 | $19.34 | $19.42 | $19.42 | 11,210 |
2023-09-20 | $20.04 | $20.20 | $19.99 | $19.99 | $19.70 | 4,886 |
2023-09-19 | $19.85 | $19.89 | $19.78 | $19.89 | $19.60 | 6,727 |
2023-09-18 | $19.88 | $19.93 | $19.84 | $19.91 | $19.62 | 3,543 |
2023-09-15 | $19.85 | $20.09 | $19.85 | $20.01 | $19.72 | 121,869 |
2023-09-14 | $19.74 | $20.02 | $19.74 | $19.93 | $19.93 | 11,508 |
2023-09-13 | $19.81 | $19.84 | $19.75 | $19.75 | $19.75 | 2,335 |
2023-09-12 | $19.76 | $19.76 | $19.60 | $19.73 | $19.73 | 21,867 |
2023-09-11 | $19.59 | $19.73 | $19.59 | $19.73 | $19.73 | 9,916 |
2023-09-08 | $19.43 | $19.59 | $19.43 | $19.56 | $19.56 | 5,508 |
2023-09-07 | $19.48 | $19.70 | $19.27 | $19.57 | $19.57 | 11,498 |
2023-09-06 | $19.83 | $19.83 | $19.65 | $19.72 | $19.72 | 5,275 |
2023-09-05 | $20.08 | $20.08 | $19.89 | $19.91 | $19.91 | 4,658 |
2023-09-01 | $20.26 | $20.27 | $20.16 | $20.27 | $20.27 | 951 |
2023-08-31 | $20.38 | $20.38 | $20.14 | $20.14 | $20.14 | 18,047 |
2023-08-30 | $20.37 | $20.55 | $20.35 | $20.41 | $20.41 | 79,508 |
2023-08-29 | $20.06 | $20.43 | $20.06 | $20.36 | $20.36 | 12,360 |
2023-08-28 | $19.97 | $20.17 | $19.97 | $20.09 | $20.09 | 2,904 |
2023-08-25 | $19.95 | $20.00 | $19.88 | $20.00 | $20.00 | 7,132 |
2023-08-24 | $19.86 | $19.97 | $19.85 | $19.86 | $19.86 | 10,867 |
2023-08-23 | $19.95 | $20.07 | $19.91 | $20.07 | $20.07 | 2,161 |
2023-08-22 | $19.99 | $19.99 | $19.84 | $19.89 | $19.89 | 22,688 |
2023-08-21 | $19.99 | $20.00 | $19.87 | $19.93 | $19.93 | 8,587 |
2023-08-18 | $19.70 | $20.05 | $19.70 | $19.99 | $19.99 | 4,395 |
2023-08-17 | $20.09 | $20.09 | $19.85 | $19.92 | $19.92 | 6,055 |
2023-08-16 | $20.13 | $20.20 | $20.02 | $20.10 | $20.10 | 8,022 |
2023-08-15 | $20.19 | $20.26 | $20.07 | $20.09 | $20.09 | 11,585 |
2023-08-14 | $20.37 | $20.39 | $20.23 | $20.35 | $20.35 | 6,956 |
2023-08-11 | $20.55 | $20.65 | $20.54 | $20.58 | $20.58 | 1,990 |
2023-08-10 | $20.68 | $20.91 | $20.60 | $20.64 | $20.64 | 3,001 |
2023-08-09 | $20.58 | $20.64 | $20.51 | $20.55 | $20.55 | 7,521 |
2023-08-08 | $20.47 | $20.56 | $20.29 | $20.53 | $20.53 | 4,684 |
2023-08-07 | $20.69 | $20.83 | $20.66 | $20.75 | $20.75 | 12,757 |
2023-08-04 | $20.71 | $20.86 | $20.65 | $20.70 | $20.70 | 5,014 |
2023-08-03 | $20.67 | $20.79 | $20.55 | $20.69 | $20.69 | 29,080 |
2023-08-02 | $20.81 | $20.86 | $20.74 | $20.75 | $20.75 | 3,689 |
2023-08-01 | $20.98 | $21.17 | $20.98 | $21.11 | $21.11 | 5,753 |
2023-07-31 | $21.33 | $21.39 | $21.25 | $21.33 | $21.33 | 3,701 |
2023-07-28 | $21.17 | $21.27 | $21.17 | $21.19 | $21.19 | 3,069 |
2023-07-27 | $21.12 | $21.22 | $20.95 | $20.95 | $20.95 | 30,710 |
2023-07-26 | $21.05 | $21.24 | $21.05 | $21.19 | $21.19 | 8,237 |
2023-07-25 | $20.98 | $21.09 | $20.98 | $21.05 | $21.05 | 5,589 |
2023-07-24 | $20.80 | $21.02 | $20.77 | $20.95 | $20.95 | 4,466 |
2023-07-21 | $20.87 | $20.93 | $20.75 | $20.92 | $20.92 | 5,718 |
2023-07-20 | $20.90 | $20.97 | $20.80 | $20.81 | $20.81 | 11,284 |
2023-07-19 | $20.84 | $20.95 | $20.80 | $20.90 | $20.90 | 4,323 |
2023-07-18 | $20.83 | $20.89 | $20.75 | $20.81 | $20.81 | 5,019 |
2023-07-17 | $20.68 | $20.84 | $20.66 | $20.81 | $20.81 | 3,631 |
2023-07-14 | $20.72 | $20.79 | $20.61 | $20.75 | $20.75 | 34,897 |
2023-07-13 | $20.80 | $20.85 | $20.67 | $20.82 | $20.82 | 9,004 |
2023-07-12 | $20.33 | $20.59 | $20.33 | $20.58 | $20.58 | 4,662 |
2023-07-11 | $19.92 | $20.13 | $19.90 | $20.13 | $20.13 | 5,064 |
2023-07-10 | $19.99 | $19.99 | $19.83 | $19.92 | $19.92 | 3,737 |
2023-07-07 | $19.76 | $20.04 | $19.70 | $20.01 | $20.01 | 7,317 |
2023-07-06 | $19.82 | $19.96 | $19.52 | $19.70 | $19.70 | 23,872 |
2023-07-05 | $20.29 | $20.30 | $19.92 | $19.92 | $19.92 | 12,345 |
2023-07-03 | $20.38 | $20.43 | $20.22 | $20.27 | $20.27 | 12,157 |
2023-06-30 | $19.99 | $20.13 | $19.99 | $20.12 | $20.12 | 5,162 |
2023-06-29 | $19.74 | $19.97 | $19.74 | $19.86 | $19.86 | 8,888 |
2023-06-28 | $19.88 | $19.88 | $19.76 | $19.82 | $19.82 | 2,195 |
2023-06-27 | $19.93 | $20.03 | $19.87 | $19.97 | $19.97 | 1,943 |
2023-06-26 | $19.81 | $19.83 | $19.75 | $19.83 | $19.83 | 3,918 |
2023-06-23 | $19.77 | $19.84 | $19.58 | $19.78 | $19.78 | 17,799 |
2023-06-22 | $19.90 | $20.16 | $19.90 | $20.07 | $20.07 | 10,356 |
2023-06-21 | $20.74 | $20.89 | $20.68 | $20.84 | $20.17 | 1,855 |
2023-06-20 | $20.85 | $20.85 | $20.64 | $20.72 | $20.06 | 77,814 |
2023-06-16 | $20.97 | $21.00 | $20.90 | $20.94 | $20.94 | 4,450 |
2023-06-15 | $20.86 | $21.01 | $20.80 | $20.97 | $20.97 | 13,325 |
2023-06-14 | $20.71 | $20.89 | $20.66 | $20.74 | $20.74 | 8,932 |
2023-06-13 | $20.55 | $20.65 | $20.48 | $20.59 | $20.59 | 6,602 |
2023-06-12 | $20.42 | $20.54 | $20.41 | $20.50 | $20.50 | 3,699 |
2023-06-09 | $20.50 | $20.58 | $20.48 | $20.57 | $20.57 | 7,133 |
2023-06-08 | $20.36 | $20.65 | $20.29 | $20.52 | $20.52 | 4,686 |
2023-06-07 | $20.37 | $20.50 | $20.32 | $20.40 | $20.40 | 8,787 |
2023-06-06 | $20.37 | $20.50 | $20.26 | $20.49 | $20.49 | 8,733 |
2023-06-05 | $20.23 | $20.41 | $20.20 | $20.26 | $20.26 | 13,119 |
2023-06-02 | $20.31 | $20.42 | $20.25 | $20.39 | $20.39 | 4,267 |
2023-06-01 | $19.92 | $19.99 | $19.82 | $19.99 | $19.99 | 1,792 |
2023-05-31 | $19.75 | $19.84 | $19.55 | $19.68 | $19.68 | 4,197 |
2023-05-30 | $19.94 | $20.05 | $19.87 | $20.01 | $20.01 | 5,813 |
2023-05-26 | $20.14 | $20.36 | $20.13 | $20.26 | $20.26 | 3,480 |
2023-05-25 | $20.18 | $20.18 | $20.02 | $20.10 | $20.10 | 1,374 |
2023-05-24 | $20.21 | $20.34 | $20.16 | $20.25 | $20.25 | 11,618 |
2023-05-23 | $20.44 | $20.56 | $20.39 | $20.48 | $20.48 | 6,650 |
2023-05-22 | $20.60 | $20.77 | $20.56 | $20.66 | $20.66 | 7,275 |
2023-05-19 | $20.56 | $20.63 | $20.50 | $20.52 | $20.52 | 6,975 |
2023-05-18 | $20.50 | $20.56 | $20.35 | $20.48 | $20.48 | 12,009 |
2023-05-17 | $20.40 | $20.68 | $20.38 | $20.58 | $20.58 | 14,452 |
2023-05-16 | $20.69 | $20.70 | $20.51 | $20.56 | $20.56 | 6,871 |
2023-05-15 | $20.62 | $20.72 | $20.62 | $20.72 | $20.72 | 2,107 |
2023-05-12 | $20.73 | $20.73 | $20.53 | $20.66 | $20.66 | 8,178 |
2023-05-11 | $20.59 | $20.77 | $20.52 | $20.71 | $20.71 | 5,818 |
2023-05-10 | $20.92 | $20.92 | $20.76 | $20.78 | $20.78 | 5,402 |
2023-05-09 | $20.85 | $20.90 | $20.76 | $20.80 | $20.80 | 14,297 |
2023-05-08 | $20.89 | $20.90 | $20.87 | $20.88 | $20.88 | 4,202 |
2023-05-05 | $20.81 | $20.87 | $20.71 | $20.87 | $20.87 | 5,276 |
2023-05-04 | $20.42 | $20.51 | $20.39 | $20.39 | $20.39 | 3,747 |
2023-05-03 | $20.39 | $20.60 | $20.26 | $20.49 | $20.49 | 12,686 |
2023-05-02 | $20.50 | $20.50 | $20.31 | $20.34 | $20.34 | 3,113 |
2023-05-01 | $20.66 | $20.80 | $20.59 | $20.59 | $20.59 | 14,399 |
2023-04-28 | $20.75 | $20.79 | $20.61 | $20.67 | $20.67 | 6,476 |
2023-04-27 | $20.76 | $20.83 | $20.76 | $20.83 | $20.83 | 920 |
2023-04-26 | $20.57 | $20.60 | $20.56 | $20.58 | $20.58 | 1,061 |
2023-04-25 | $20.65 | $20.72 | $20.50 | $20.54 | $20.54 | 10,884 |
2023-04-24 | $20.70 | $20.81 | $20.65 | $20.71 | $20.71 | 6,125 |
2023-04-21 | $20.71 | $20.84 | $20.69 | $20.74 | $20.74 | 6,331 |
2023-04-20 | $20.80 | $20.99 | $20.69 | $20.82 | $20.82 | 14,388 |
2023-04-19 | $20.99 | $21.04 | $20.96 | $20.96 | $20.96 | 9,586 |
2023-04-18 | $20.92 | $21.06 | $20.88 | $21.04 | $21.04 | 8,854 |
2023-04-17 | $20.95 | $20.95 | $20.76 | $20.91 | $20.91 | 3,389 |
2023-04-14 | $20.93 | $21.01 | $20.92 | $21.01 | $21.01 | 4,011 |
2023-04-13 | $20.97 | $21.20 | $20.97 | $21.07 | $21.07 | 14,323 |
2023-04-12 | $20.81 | $20.96 | $20.81 | $20.88 | $20.88 | 3,456 |
2023-04-11 | $20.86 | $20.86 | $20.54 | $20.68 | $20.68 | 13,662 |
2023-04-10 | $20.35 | $20.54 | $20.35 | $20.50 | $20.50 | 5,103 |
2023-04-06 | $20.31 | $20.52 | $20.31 | $20.50 | $20.50 | 3,575 |
2023-04-05 | $20.58 | $20.58 | $20.30 | $20.36 | $20.36 | 14,232 |
2023-04-04 | $20.46 | $20.55 | $20.42 | $20.55 | $20.55 | 4,950 |
2023-04-03 | $20.52 | $20.54 | $20.32 | $20.49 | $20.49 | 109,907 |
2023-03-31 | $20.31 | $20.36 | $20.22 | $20.30 | $20.30 | 6,173 |
2023-03-30 | $20.25 | $20.40 | $20.22 | $20.22 | $20.22 | 124,884 |
2023-03-29 | $19.86 | $20.09 | $19.86 | $20.09 | $20.09 | 3,218 |
2023-03-28 | $19.67 | $19.95 | $19.65 | $19.77 | $19.77 | 5,099 |
2023-03-27 | $19.63 | $19.70 | $19.55 | $19.66 | $19.66 | 3,877 |
2023-03-24 | $19.61 | $19.61 | $19.39 | $19.61 | $19.61 | 3,953 |
2023-03-23 | $19.91 | $20.09 | $19.74 | $19.79 | $19.79 | 26,100 |
2023-03-22 | $19.93 | $20.23 | $19.88 | $19.97 | $19.81 | 11,267 |
2023-03-21 | $19.93 | $20.06 | $19.82 | $20.00 | $19.84 | 5,130 |
2023-03-20 | $19.48 | $19.77 | $19.48 | $19.69 | $19.53 | 659,331 |
2023-03-17 | $19.63 | $19.63 | $19.47 | $19.52 | $19.36 | 5,789 |
2023-03-16 | $19.25 | $19.91 | $19.17 | $19.87 | $19.71 | 44,859 |
2023-03-15 | $19.50 | $19.91 | $19.37 | $19.54 | $19.39 | 9,460 |
2023-03-14 | $20.09 | $20.42 | $20.09 | $20.17 | $20.01 | 10,537 |
2023-03-13 | $20.22 | $20.37 | $20.08 | $20.13 | $19.97 | 24,829 |
2023-03-10 | $20.58 | $20.74 | $20.40 | $20.52 | $20.52 | 16,637 |
2023-03-09 | $20.75 | $20.87 | $20.58 | $20.58 | $20.58 | 10,248 |
2023-03-08 | $20.65 | $20.98 | $20.65 | $20.84 | $20.84 | 16,584 |
2023-03-07 | $21.10 | $21.10 | $20.49 | $20.53 | $20.53 | 15,807 |
2023-03-06 | $20.91 | $21.10 | $20.89 | $21.08 | $21.08 | 18,488 |
2023-03-03 | $20.65 | $20.85 | $20.65 | $20.78 | $20.78 | 17,803 |
2023-03-02 | $20.79 | $20.79 | $20.60 | $20.68 | $20.68 | 3,436 |
2023-03-01 | $20.63 | $20.85 | $20.63 | $20.75 | $20.75 | 8,807 |
2023-02-28 | $20.55 | $20.79 | $20.51 | $20.54 | $20.54 | 33,362 |
2023-02-27 | $20.36 | $20.60 | $20.36 | $20.52 | $20.52 | 8,848 |
2023-02-24 | $20.32 | $20.38 | $20.11 | $20.28 | $20.28 | 19,955 |
2023-02-23 | $20.48 | $20.97 | $20.38 | $20.53 | $20.53 | 16,580 |
2023-02-22 | $20.36 | $20.52 | $20.36 | $20.41 | $20.41 | 7,364 |
2023-02-21 | $20.76 | $20.76 | $20.56 | $20.56 | $20.56 | 17,981 |
2023-02-17 | $20.65 | $20.81 | $20.65 | $20.79 | $20.79 | 8,698 |
2023-02-16 | $20.61 | $20.85 | $20.56 | $20.70 | $20.70 | 19,210 |
2023-02-15 | $20.64 | $20.82 | $20.49 | $20.75 | $20.75 | 14,363 |
2023-02-14 | $20.35 | $20.69 | $20.35 | $20.60 | $20.60 | 15,621 |
2023-02-13 | $20.13 | $20.44 | $20.13 | $20.36 | $20.36 | 3,978 |
2023-02-10 | $20.17 | $20.40 | $20.12 | $20.31 | $20.31 | 8,385 |
2023-02-09 | $20.44 | $20.59 | $20.25 | $20.31 | $20.31 | 21,104 |
2023-02-08 | $20.18 | $20.46 | $20.18 | $20.31 | $20.31 | 19,142 |
2023-02-07 | $20.32 | $20.42 | $20.12 | $20.36 | $20.36 | 29,547 |
2023-02-06 | $20.52 | $20.52 | $20.25 | $20.41 | $20.41 | 33,822 |
2023-02-03 | $20.61 | $20.77 | $20.54 | $20.63 | $20.63 | 73,289 |
2023-02-02 | $20.97 | $21.00 | $20.57 | $20.69 | $20.69 | 27,570 |
2023-02-01 | $20.74 | $20.82 | $20.53 | $20.77 | $20.77 | 15,996 |
2023-01-31 | $20.71 | $20.88 | $20.53 | $20.88 | $20.88 | 27,555 |
2023-01-30 | $20.84 | $20.84 | $20.69 | $20.72 | $20.72 | 11,667 |
2023-01-27 | $20.96 | $21.05 | $20.81 | $20.88 | $20.88 | 19,390 |
2023-01-26 | $21.00 | $21.10 | $20.72 | $21.06 | $21.06 | 8,422 |
2023-01-25 | $20.78 | $21.10 | $20.78 | $21.05 | $21.05 | 19,435 |
2023-01-24 | $20.90 | $21.00 | $20.86 | $20.96 | $20.96 | 14,651 |
2023-01-23 | $21.01 | $21.09 | $20.80 | $21.02 | $21.02 | 16,315 |
2023-01-20 | $20.69 | $20.94 | $20.59 | $20.93 | $20.93 | 6,549 |
2023-01-19 | $20.49 | $20.68 | $20.47 | $20.60 | $20.60 | 16,224 |
2023-01-18 | $20.64 | $20.65 | $20.51 | $20.63 | $20.63 | 18,779 |
2023-01-17 | $20.71 | $20.75 | $20.46 | $20.64 | $20.64 | 10,172 |
2023-01-13 | $20.31 | $20.50 | $20.30 | $20.48 | $20.48 | 6,652 |
2023-01-12 | $20.32 | $20.50 | $20.20 | $20.45 | $20.45 | 11,785 |
2023-01-11 | $20.15 | $20.26 | $20.10 | $20.19 | $20.19 | 6,069 |
2023-01-10 | $20.32 | $20.32 | $20.15 | $20.22 | $20.22 | 9,397 |
2023-01-09 | $20.14 | $20.34 | $20.14 | $20.20 | $20.20 | 13,930 |
2023-01-06 | $19.99 | $20.32 | $19.97 | $20.32 | $20.32 | 9,422 |
2023-01-05 | $19.86 | $19.86 | $19.58 | $19.77 | $19.77 | 36,668 |
2023-01-04 | $20.03 | $20.10 | $19.93 | $20.07 | $20.07 | 11,405 |
2023-01-03 | $20.06 | $20.06 | $19.80 | $19.86 | $19.86 | 23,557 |
2022-12-30 | $20.06 | $20.06 | $19.96 | $20.04 | $20.04 | 20,794 |
2022-12-29 | $19.91 | $20.10 | $19.91 | $20.02 | $20.02 | 16,977 |
2022-12-28 | $19.62 | $19.82 | $19.62 | $19.69 | $19.69 | 21,446 |
2022-12-27 | $19.90 | $19.90 | $19.74 | $19.80 | $19.80 | 10,367 |
2022-12-23 | $19.70 | $19.91 | $19.70 | $19.91 | $19.91 | 16,834 |
2022-12-22 | $19.73 | $19.81 | $19.65 | $19.81 | $19.81 | 20,649 |
2022-12-21 | $19.77 | $19.89 | $19.77 | $19.86 | $19.79 | 8,751 |
2022-12-20 | $19.70 | $19.80 | $19.70 | $19.73 | $19.66 | 17,182 |
2022-12-19 | $19.54 | $19.69 | $19.54 | $19.69 | $19.62 | 8,708 |
2022-12-16 | $19.28 | $19.42 | $19.28 | $19.42 | $19.35 | 8,867 |
2022-12-15 | $19.43 | $19.48 | $19.40 | $19.45 | $19.45 | 5,565 |
2022-12-14 | $19.49 | $19.54 | $19.42 | $19.46 | $19.46 | 9,025 |
2022-12-13 | $19.77 | $19.79 | $19.47 | $19.63 | $19.63 | 10,491 |
2022-12-12 | $19.38 | $19.43 | $19.31 | $19.43 | $19.43 | 8,142 |
2022-12-09 | $19.14 | $19.38 | $19.14 | $19.26 | $19.26 | 7,684 |
2022-12-08 | $19.21 | $19.26 | $19.12 | $19.17 | $19.17 | 8,894 |
2022-12-07 | $19.22 | $19.33 | $19.13 | $19.19 | $19.19 | 33,934 |
2022-12-06 | $19.27 | $19.39 | $19.23 | $19.32 | $19.32 | 26,447 |
2022-12-05 | $19.55 | $19.57 | $19.27 | $19.37 | $19.37 | 697,134 |
2022-12-02 | $19.64 | $19.64 | $19.45 | $19.55 | $19.55 | 8,384 |
2022-12-01 | $19.73 | $19.80 | $19.64 | $19.75 | $19.75 | 12,914 |
2022-11-30 | $19.43 | $19.62 | $19.34 | $19.62 | $19.62 | 13,211 |
2022-11-29 | $19.26 | $19.42 | $19.15 | $19.36 | $19.36 | 17,146 |
2022-11-28 | $19.18 | $19.20 | $19.10 | $19.12 | $19.12 | 7,301 |
2022-11-25 | $19.09 | $19.20 | $19.09 | $19.20 | $19.20 | 731 |
2022-11-23 | $18.92 | $19.15 | $18.92 | $19.09 | $19.09 | 5,255 |
2022-11-22 | $18.72 | $19.00 | $18.72 | $19.00 | $19.00 | 7,026 |
2022-11-21 | $18.42 | $18.65 | $18.42 | $18.64 | $18.64 | 2,191 |
2022-11-18 | $18.57 | $18.69 | $18.55 | $18.59 | $18.59 | 7,580 |
2022-11-17 | $18.72 | $18.79 | $18.49 | $18.64 | $18.64 | 3,917 |
2022-11-16 | $18.83 | $18.94 | $18.83 | $18.84 | $18.84 | 2,562 |
2022-11-15 | $18.93 | $19.05 | $18.89 | $18.90 | $18.90 | 6,355 |
2022-11-14 | $18.78 | $18.89 | $18.78 | $18.78 | $18.78 | 7,217 |
2022-11-11 | $18.67 | $18.91 | $18.67 | $18.82 | $18.82 | 9,464 |
2022-11-10 | $18.37 | $18.59 | $18.37 | $18.59 | $18.59 | 1,946 |
2022-11-09 | $18.33 | $18.42 | $18.03 | $18.03 | $18.03 | 8,240 |
2022-11-08 | $18.14 | $18.40 | $18.13 | $18.34 | $18.34 | 4,616 |
2022-11-07 | $18.16 | $18.29 | $18.10 | $18.18 | $18.18 | 5,310 |
2022-11-04 | $17.83 | $18.08 | $17.82 | $18.07 | $18.07 | 5,180 |
2022-11-03 | $17.09 | $17.44 | $17.09 | $17.40 | $17.40 | 21,868 |
2022-11-02 | $17.57 | $17.78 | $17.43 | $17.43 | $17.43 | 16,369 |
2022-11-01 | $17.67 | $17.78 | $17.60 | $17.68 | $17.68 | 18,275 |
2022-10-31 | $17.44 | $17.54 | $17.38 | $17.54 | $17.54 | 7,124 |
2022-10-28 | $17.53 | $17.53 | $17.32 | $17.44 | $17.44 | 7,670 |
2022-10-27 | $17.58 | $17.61 | $17.51 | $17.51 | $17.51 | 3,173 |
2022-10-26 | $17.49 | $17.60 | $17.42 | $17.53 | $17.53 | 5,299 |
2022-10-25 | $17.27 | $17.40 | $17.27 | $17.28 | $17.28 | 6,363 |
2022-10-24 | $17.29 | $17.29 | $17.11 | $17.21 | $17.21 | 48,232 |
2022-10-21 | $16.97 | $17.34 | $16.97 | $17.33 | $17.33 | 30,767 |
2022-10-20 | $16.99 | $17.32 | $16.99 | $17.01 | $17.01 | 5,111 |
2022-10-19 | $16.86 | $16.96 | $16.75 | $16.85 | $16.85 | 25,529 |
2022-10-18 | $17.00 | $17.00 | $16.75 | $16.89 | $16.89 | 7,708 |
2022-10-17 | $16.89 | $16.92 | $16.85 | $16.91 | $16.91 | 21,894 |
2022-10-14 | $16.58 | $16.64 | $16.35 | $16.35 | $16.35 | 11,686 |
2022-10-13 | $16.25 | $16.66 | $16.23 | $16.61 | $16.61 | 10,910 |
2022-10-12 | $16.39 | $16.41 | $16.26 | $16.26 | $16.26 | 10,504 |
2022-10-11 | $16.49 | $16.75 | $16.40 | $16.43 | $16.43 | 51,584 |
2022-10-10 | $16.63 | $16.71 | $16.53 | $16.61 | $16.61 | 16,022 |
2022-10-07 | $16.69 | $16.85 | $16.61 | $16.68 | $16.68 | 16,252 |
2022-10-06 | $16.95 | $16.98 | $16.90 | $16.90 | $16.90 | 4,362 |
2022-10-05 | $16.88 | $17.14 | $16.88 | $17.04 | $17.04 | 17,791 |
2022-10-04 | $17.17 | $17.40 | $17.03 | $17.09 | $17.09 | 17,427 |
2022-10-03 | $16.50 | $16.75 | $16.41 | $16.71 | $16.71 | 7,872 |
2022-09-30 | $16.10 | $16.17 | $16.03 | $16.03 | $16.03 | 5,288 |
2022-09-29 | $15.98 | $16.10 | $15.90 | $16.07 | $16.07 | 22,995 |
2022-09-28 | $16.11 | $16.37 | $16.11 | $16.33 | $16.33 | 7,345 |
2022-09-27 | $16.39 | $16.45 | $16.11 | $16.19 | $16.19 | 5,681 |
2022-09-26 | $16.43 | $16.57 | $16.13 | $16.25 | $16.25 | 26,374 |
2022-09-23 | $16.84 | $16.84 | $16.60 | $16.72 | $16.72 | 10,827 |
2022-09-22 | $17.40 | $17.44 | $17.28 | $17.42 | $17.42 | 5,683 |
2022-09-21 | $17.65 | $17.68 | $17.35 | $17.49 | $17.30 | 925,259 |
2022-09-20 | $17.80 | $17.85 | $17.70 | $17.75 | $17.56 | 4,192 |
2022-09-19 | $17.65 | $18.01 | $17.65 | $18.01 | $17.81 | 29,824 |
2022-09-16 | $18.03 | $18.07 | $17.94 | $18.07 | $17.88 | 19,031 |
2022-09-15 | $18.30 | $18.34 | $18.18 | $18.18 | $18.18 | 9,627 |
2022-09-14 | $18.50 | $18.56 | $18.45 | $18.52 | $18.52 | 2,875 |
2022-09-13 | $18.99 | $18.99 | $18.60 | $18.60 | $18.60 | 9,610 |
2022-09-12 | $19.10 | $19.40 | $19.10 | $19.37 | $19.37 | 8,637 |
2022-09-09 | $18.63 | $18.93 | $18.63 | $18.89 | $18.89 | 14,841 |
2022-09-08 | $18.31 | $18.44 | $18.31 | $18.42 | $18.42 | 4,466 |
2022-09-07 | $18.05 | $18.34 | $18.05 | $18.32 | $18.32 | 6,575 |
2022-09-06 | $18.32 | $19.40 | $17.63 | $17.80 | $17.80 | 9,090 |
2022-09-02 | $18.16 | $18.17 | $17.98 | $18.12 | $18.12 | 15,257 |
2022-09-01 | $18.05 | $18.05 | $17.50 | $17.85 | $17.85 | 28,793 |
2022-08-31 | $18.15 | $18.17 | $18.07 | $18.07 | $18.07 | 2,631 |
2022-08-30 | $18.37 | $18.37 | $18.07 | $18.08 | $18.08 | 3,714 |
2022-08-29 | $18.27 | $18.39 | $18.20 | $18.34 | $18.34 | 7,123 |
2022-08-26 | $18.58 | $18.58 | $18.12 | $18.20 | $18.20 | 4,044 |
2022-08-25 | $18.30 | $18.38 | $18.20 | $18.33 | $18.33 | 2,381 |
2022-08-24 | $18.22 | $18.22 | $18.12 | $18.17 | $18.17 | 4,675 |
2022-08-23 | $18.25 | $18.42 | $18.25 | $18.38 | $18.38 | 5,948 |
2022-08-22 | $18.20 | $18.20 | $18.10 | $18.13 | $18.13 | 21,378 |
2022-08-19 | $18.28 | $18.39 | $18.21 | $18.30 | $18.30 | 30,477 |
2022-08-18 | $18.60 | $18.67 | $18.42 | $18.51 | $18.51 | 42,894 |
2022-08-17 | $18.48 | $18.81 | $18.48 | $18.72 | $18.72 | 42,715 |
2022-08-16 | $18.61 | $18.74 | $18.58 | $18.72 | $18.72 | 25,793 |
2022-08-15 | $18.50 | $18.70 | $18.50 | $18.65 | $18.65 | 15,796 |
2022-08-12 | $18.69 | $18.86 | $18.69 | $18.86 | $18.86 | 12,174 |
2022-08-11 | $18.79 | $18.89 | $18.70 | $18.70 | $18.70 | 8,176 |
2022-08-10 | $18.60 | $18.79 | $18.58 | $18.71 | $18.71 | 8,119 |
2022-08-09 | $18.47 | $18.47 | $18.37 | $18.37 | $18.37 | 2,650 |
2022-08-08 | $18.16 | $18.44 | $18.16 | $18.34 | $18.34 | 19,458 |
2022-08-05 | $17.82 | $18.12 | $17.82 | $18.05 | $18.05 | 8,623 |
2022-08-04 | $18.03 | $18.14 | $17.95 | $18.07 | $18.07 | 84,115 |
2022-08-03 | $17.94 | $18.01 | $17.75 | $17.95 | $17.95 | 11,062 |
2022-08-02 | $17.97 | $18.00 | $17.78 | $17.79 | $17.79 | 8,877 |
2022-08-01 | $18.00 | $18.11 | $17.97 | $18.04 | $18.04 | 7,339 |
2022-07-29 | $17.96 | $18.07 | $17.88 | $18.07 | $18.07 | 7,424 |
2022-07-28 | $17.86 | $17.95 | $17.70 | $17.90 | $17.90 | 7,974 |
2022-07-27 | $17.73 | $17.83 | $17.44 | $17.79 | $17.79 | 44,211 |
2022-07-26 | $17.66 | $17.72 | $17.49 | $17.53 | $17.53 | 3,315 |
2022-07-25 | $17.72 | $17.79 | $17.59 | $17.71 | $17.71 | 21,775 |
2022-07-22 | $17.73 | $17.73 | $17.48 | $17.50 | $17.50 | 11,031 |
2022-07-21 | $17.36 | $17.57 | $17.36 | $17.56 | $17.56 | 12,442 |
2022-07-20 | $17.53 | $17.53 | $17.43 | $17.52 | $17.52 | 1,852 |
2022-07-19 | $17.61 | $17.69 | $17.47 | $17.59 | $17.59 | 7,781 |
2022-07-18 | $17.40 | $17.74 | $17.19 | $17.21 | $17.21 | 78,367 |
2022-07-15 | $16.81 | $17.00 | $16.81 | $16.93 | $16.93 | 10,217 |
2022-07-14 | $16.53 | $16.63 | $16.42 | $16.58 | $16.58 | 9,703 |
2022-07-13 | $16.90 | $17.01 | $16.80 | $16.92 | $16.92 | 2,703 |
2022-07-12 | $17.00 | $17.05 | $16.91 | $16.91 | $16.91 | 9,328 |
2022-07-11 | $17.09 | $17.26 | $17.07 | $17.07 | $17.07 | 22,813 |
2022-07-08 | $17.48 | $17.55 | $17.20 | $17.38 | $17.38 | 47,157 |
2022-07-07 | $17.29 | $17.46 | $17.27 | $17.37 | $17.37 | 20,588 |
2022-07-06 | $17.17 | $17.19 | $16.95 | $17.05 | $17.05 | 12,953 |
2022-07-05 | $17.47 | $17.52 | $17.11 | $17.27 | $17.27 | 33,286 |
2022-07-01 | $17.90 | $17.99 | $17.75 | $17.99 | $17.99 | 12,529 |
2022-06-30 | $18.16 | $18.18 | $17.92 | $18.04 | $18.04 | 13,410 |
2022-06-29 | $18.42 | $18.44 | $18.24 | $18.26 | $18.26 | 4,246 |
2022-06-28 | $18.39 | $18.63 | $18.22 | $18.34 | $18.34 | 14,879 |
2022-06-27 | $18.30 | $18.35 | $18.30 | $18.30 | $18.30 | 4,824 |
2022-06-24 | $18.19 | $18.29 | $18.14 | $18.29 | $18.29 | 6,621 |
2022-06-23 | $18.48 | $18.48 | $17.91 | $18.00 | $18.00 | 11,203 |
2022-06-22 | $19.03 | $19.09 | $19.00 | $19.00 | $18.40 | 1,955 |
2022-06-21 | $19.15 | $19.35 | $19.15 | $19.18 | $18.58 | 11,014 |
2022-06-17 | $19.34 | $19.34 | $19.09 | $19.15 | $18.55 | 2,633 |
2022-06-16 | $19.13 | $19.19 | $19.08 | $19.17 | $18.57 | 55,226 |
2022-06-15 | $19.43 | $19.55 | $19.36 | $19.55 | $18.93 | 3,637 |
2022-06-14 | $19.44 | $19.49 | $19.15 | $19.16 | $18.56 | 92,218 |
2022-06-13 | $19.55 | $19.55 | $19.28 | $19.36 | $18.75 | 6,857 |
2022-06-10 | $20.40 | $20.40 | $19.94 | $20.01 | $19.39 | 26,378 |
2022-06-09 | $20.59 | $20.64 | $20.48 | $20.52 | $19.87 | 4,160 |
2022-06-08 | $21.00 | $21.10 | $20.82 | $20.84 | $20.18 | 7,972 |
2022-06-07 | $20.99 | $21.17 | $20.99 | $21.11 | $20.45 | 8,812 |
2022-06-06 | $21.14 | $21.14 | $21.02 | $21.04 | $20.38 | 4,902 |
2022-06-03 | $20.96 | $21.10 | $20.96 | $21.03 | $20.37 | 8,747 |
2022-06-02 | $21.06 | $21.25 | $20.97 | $21.23 | $20.56 | 8,090 |
2022-06-01 | $21.20 | $21.20 | $20.87 | $20.97 | $20.31 | 12,284 |
2022-05-31 | $21.16 | $21.16 | $21.05 | $21.09 | $20.43 | 8,460 |
2022-05-27 | $20.98 | $20.98 | $20.90 | $20.95 | $20.29 | 21,600 |
2022-05-26 | $20.85 | $20.95 | $20.84 | $20.90 | $20.24 | 10,344 |
2022-05-25 | $20.55 | $20.77 | $20.55 | $20.68 | $20.03 | 9,987 |
2022-05-24 | $20.50 | $20.65 | $20.44 | $20.63 | $19.98 | 8,312 |
2022-05-23 | $20.45 | $20.60 | $20.45 | $20.58 | $19.93 | 9,858 |
2022-05-20 | $20.08 | $20.15 | $19.91 | $20.11 | $19.48 | 23,849 |
2022-05-19 | $19.79 | $20.08 | $19.79 | $19.99 | $19.36 | 12,275 |
2022-05-18 | $20.09 | $20.09 | $19.64 | $19.65 | $19.03 | 23,077 |
2022-05-17 | $19.94 | $20.10 | $19.94 | $20.10 | $19.46 | 7,100 |
2022-05-16 | $19.54 | $19.80 | $19.39 | $19.73 | $19.11 | 57,471 |
2022-05-13 | $19.23 | $19.69 | $19.23 | $19.68 | $19.06 | 8,603 |
2022-05-12 | $19.28 | $19.28 | $19.03 | $19.11 | $18.51 | 13,146 |
2022-05-11 | $19.64 | $19.75 | $19.38 | $19.38 | $18.77 | 13,387 |
2022-05-10 | $19.62 | $19.71 | $19.44 | $19.57 | $18.95 | 7,906 |
2022-05-09 | $19.69 | $19.77 | $19.56 | $19.56 | $18.94 | 9,739 |
2022-05-06 | $19.77 | $19.93 | $19.77 | $19.89 | $19.26 | 14,197 |
2022-05-05 | $20.41 | $20.41 | $19.99 | $20.05 | $19.42 | 29,834 |
2022-05-04 | $20.26 | $20.75 | $20.18 | $20.70 | $20.05 | 18,090 |
2022-05-03 | $20.26 | $20.42 | $20.06 | $20.31 | $19.67 | 22,458 |
2022-05-02 | $20.27 | $20.27 | $19.93 | $20.09 | $19.46 | 18,210 |
2022-04-29 | $20.60 | $20.60 | $20.30 | $20.32 | $19.68 | 13,576 |
2022-04-28 | $20.38 | $20.65 | $20.35 | $20.64 | $19.99 | 39,419 |
2022-04-27 | $20.57 | $20.57 | $20.28 | $20.41 | $19.77 | 14,139 |
2022-04-26 | $20.78 | $20.78 | $20.33 | $20.33 | $19.69 | 7,031 |
2022-04-25 | $20.76 | $20.90 | $20.57 | $20.79 | $20.14 | 19,142 |
2022-04-22 | $21.36 | $21.36 | $20.91 | $20.91 | $20.25 | 13,467 |
2022-04-21 | $21.69 | $21.81 | $21.33 | $21.34 | $20.67 | 10,582 |
2022-04-20 | $21.53 | $21.62 | $21.53 | $21.58 | $20.90 | 2,574 |
2022-04-19 | $21.41 | $21.50 | $21.39 | $21.47 | $20.79 | 3,497 |
2022-04-18 | $21.39 | $21.66 | $21.39 | $21.46 | $20.79 | 4,356 |
2022-04-14 | $21.57 | $21.58 | $21.44 | $21.44 | $20.77 | 3,416 |
2022-04-13 | $21.53 | $21.60 | $21.43 | $21.60 | $20.92 | 20,265 |
2022-04-12 | $21.53 | $21.66 | $21.33 | $21.34 | $20.67 | 8,668 |
2022-04-11 | $21.36 | $21.55 | $21.23 | $21.35 | $20.68 | 24,225 |
2022-04-08 | $21.28 | $21.38 | $21.22 | $21.25 | $20.58 | 13,455 |
2022-04-07 | $21.17 | $21.32 | $21.11 | $21.17 | $20.51 | 11,110 |
2022-04-06 | $21.05 | $21.22 | $21.05 | $21.17 | $20.50 | 10,629 |
2022-04-05 | $21.37 | $21.51 | $21.25 | $21.26 | $20.59 | 17,434 |
2022-04-04 | $21.43 | $21.61 | $21.41 | $21.41 | $20.74 | 18,434 |
2022-04-01 | $21.30 | $21.50 | $21.30 | $21.46 | $20.79 | 7,933 |
2022-03-31 | $21.39 | $21.45 | $21.08 | $21.22 | $20.55 | 19,275 |
2022-03-30 | $21.36 | $21.55 | $21.36 | $21.40 | $20.73 | 19,221 |
2022-03-29 | $21.40 | $21.55 | $21.34 | $21.44 | $20.77 | 12,715 |
2022-03-28 | $20.90 | $21.06 | $20.86 | $21.03 | $20.37 | 8,330 |
2022-03-25 | $20.84 | $20.93 | $20.80 | $20.90 | $20.24 | 10,193 |
2022-03-24 | $20.69 | $20.92 | $20.69 | $20.87 | $20.21 | 10,895 |
2022-03-23 | $20.90 | $21.01 | $20.84 | $20.84 | $20.02 | 8,176 |
2022-03-22 | $21.08 | $21.19 | $21.08 | $21.14 | $20.31 | 26,452 |
2022-03-21 | $20.82 | $20.91 | $20.71 | $20.83 | $20.01 | 8,811 |
2022-03-18 | $20.60 | $20.84 | $20.60 | $20.80 | $19.98 | 3,912 |
2022-03-17 | $20.62 | $20.99 | $20.62 | $20.88 | $20.06 | 13,806 |
2022-03-16 | $20.41 | $20.65 | $20.38 | $20.63 | $19.82 | 9,173 |
2022-03-15 | $20.10 | $20.13 | $19.96 | $20.13 | $19.34 | 5,598 |
2022-03-14 | $20.22 | $20.22 | $19.74 | $19.92 | $19.13 | 4,819 |
2022-03-11 | $19.94 | $20.13 | $19.65 | $19.69 | $18.92 | 32,101 |
2022-03-10 | $19.92 | $19.92 | $19.52 | $19.70 | $18.93 | 12,159 |
2022-03-09 | $19.70 | $20.09 | $19.70 | $19.84 | $19.06 | 11,806 |
2022-03-08 | $19.00 | $19.75 | $19.00 | $19.25 | $18.49 | 55,331 |
2022-03-07 | $19.18 | $19.55 | $18.70 | $18.83 | $18.09 | 98,406 |
2022-03-04 | $20.18 | $20.30 | $19.16 | $19.33 | $18.57 | 24,268 |
2022-03-03 | $20.58 | $21.28 | $19.87 | $20.00 | $19.22 | 16,062 |
2022-03-02 | $20.44 | $20.73 | $20.14 | $20.59 | $19.78 | 52,337 |
2022-03-01 | $21.09 | $21.09 | $20.10 | $20.27 | $19.47 | 41,288 |
2022-02-28 | $21.03 | $21.24 | $20.70 | $21.11 | $20.28 | 57,651 |
2022-02-25 | $21.54 | $21.79 | $21.18 | $21.79 | $20.93 | 24,603 |
2022-02-24 | $20.27 | $21.10 | $20.13 | $21.00 | $20.18 | 191,807 |
2022-02-23 | $22.66 | $22.76 | $22.23 | $22.23 | $21.36 | 19,287 |
2022-02-22 | $22.65 | $23.14 | $22.38 | $22.58 | $21.69 | 44,287 |
2022-02-18 | $23.34 | $23.34 | $23.17 | $23.17 | $22.26 | 5,154 |
2022-02-17 | $23.58 | $23.63 | $23.35 | $23.35 | $22.43 | 17,835 |
2022-02-16 | $23.78 | $23.96 | $23.78 | $23.92 | $22.98 | 13,276 |
2022-02-15 | $23.72 | $23.78 | $23.63 | $23.77 | $22.84 | 10,175 |
2022-02-14 | $23.35 | $23.35 | $23.10 | $23.20 | $22.29 | 10,021 |
2022-02-11 | $23.94 | $24.01 | $22.98 | $23.30 | $22.39 | 82,739 |
2022-02-10 | $24.22 | $24.44 | $24.01 | $24.05 | $23.11 | 15,370 |
2022-02-09 | $24.08 | $24.25 | $24.08 | $24.24 | $23.29 | 6,879 |
2022-02-08 | $23.73 | $23.89 | $23.69 | $23.85 | $22.91 | 17,478 |
2022-02-07 | $23.63 | $23.63 | $23.49 | $23.52 | $22.59 | 6,042 |
2022-02-04 | $23.48 | $23.50 | $23.42 | $23.50 | $22.58 | 41,934 |
2022-02-03 | $23.62 | $23.66 | $23.49 | $23.49 | $22.57 | 8,258 |
2022-02-02 | $23.61 | $23.74 | $23.56 | $23.60 | $22.67 | 12,798 |
2022-02-01 | $23.30 | $23.49 | $23.30 | $23.49 | $22.56 | 13,556 |
2022-01-31 | $23.13 | $23.30 | $23.07 | $23.26 | $22.35 | 25,502 |
2022-01-28 | $22.88 | $23.01 | $22.88 | $23.00 | $22.10 | 5,849 |
2022-01-27 | $22.99 | $23.07 | $22.85 | $22.86 | $21.96 | 12,252 |
2022-01-26 | $23.07 | $23.16 | $22.68 | $22.77 | $21.88 | 10,221 |
2022-01-25 | $22.67 | $22.95 | $22.60 | $22.85 | $21.95 | 12,789 |
2022-01-24 | $22.87 | $22.93 | $22.22 | $22.78 | $21.89 | 36,865 |
2022-01-21 | $23.47 | $23.47 | $23.31 | $23.35 | $22.43 | 16,080 |
2022-01-20 | $23.71 | $23.86 | $23.52 | $23.56 | $22.64 | 9,861 |
2022-01-19 | $23.73 | $23.81 | $23.69 | $23.69 | $22.76 | 8,988 |
2022-01-18 | $23.50 | $23.70 | $23.50 | $23.50 | $22.58 | 6,232 |
2022-01-14 | $23.86 | $23.92 | $23.81 | $23.89 | $22.95 | 6,352 |
2022-01-13 | $24.05 | $24.08 | $23.92 | $23.92 | $22.98 | 11,412 |
2022-01-12 | $23.93 | $24.14 | $23.93 | $24.11 | $23.16 | 34,852 |
2022-01-11 | $23.46 | $23.80 | $23.46 | $23.80 | $22.87 | 8,961 |
2022-01-10 | $23.37 | $23.37 | $23.14 | $23.33 | $22.41 | 7,037 |
2022-01-07 | $23.25 | $23.48 | $23.25 | $23.43 | $22.51 | 8,325 |
2022-01-06 | $23.19 | $23.23 | $23.12 | $23.13 | $22.22 | 16,498 |
2022-01-05 | $23.36 | $23.39 | $23.01 | $23.01 | $22.11 | 15,526 |
2022-01-04 | $23.32 | $23.32 | $23.26 | $23.28 | $22.36 | 3,994 |
2022-01-03 | $23.27 | $23.39 | $23.15 | $23.18 | $22.27 | 11,568 |
2021-12-31 | $23.02 | $23.14 | $22.98 | $22.98 | $22.08 | 23,780 |
2021-12-30 | $23.05 | $23.05 | $23.00 | $23.00 | $22.10 | 5,648 |
2021-12-29 | $23.01 | $23.10 | $23.00 | $23.04 | $22.14 | 18,722 |
2021-12-28 | $23.11 | $23.11 | $23.03 | $23.03 | $22.13 | 5,337 |
2021-12-27 | $22.98 | $23.12 | $22.98 | $23.07 | $22.16 | 14,485 |
2021-12-23 | $22.61 | $22.89 | $22.57 | $22.85 | $21.95 | 20,701 |
2021-12-22 | $22.58 | $22.58 | $22.39 | $22.53 | $21.65 | 10,241 |
2021-12-21 | $22.46 | $22.61 | $22.46 | $22.58 | $21.54 | 7,078 |
2021-12-20 | $21.94 | $22.29 | $21.70 | $22.29 | $21.26 | 38,235 |
2021-12-17 | $22.42 | $22.56 | $22.20 | $22.20 | $21.18 | 7,491 |
2021-12-16 | $22.74 | $22.75 | $22.56 | $22.65 | $21.60 | 13,423 |
2021-12-15 | $22.40 | $22.57 | $22.32 | $22.56 | $21.52 | 14,913 |
2021-12-14 | $22.60 | $22.60 | $22.39 | $22.45 | $21.41 | 21,776 |
2021-12-13 | $22.75 | $22.75 | $22.57 | $22.57 | $21.53 | 4,650 |
2021-12-10 | $22.76 | $22.86 | $22.76 | $22.81 | $21.76 | 4,940 |
2021-12-09 | $22.88 | $22.88 | $22.79 | $22.80 | $21.75 | 2,525 |
2021-12-08 | $23.05 | $23.06 | $22.98 | $23.00 | $21.94 | 9,598 |
2021-12-07 | $22.96 | $23.00 | $22.93 | $22.98 | $21.92 | 5,220 |
2021-12-06 | $22.58 | $22.74 | $22.57 | $22.67 | $21.63 | 6,178 |
2021-12-03 | $22.60 | $22.60 | $22.43 | $22.52 | $21.48 | 18,099 |
2021-12-02 | $22.61 | $22.64 | $22.52 | $22.57 | $21.53 | 204,832 |
2021-12-01 | $22.82 | $22.82 | $22.35 | $22.35 | $21.32 | 22,571 |
2021-11-30 | $22.31 | $22.43 | $22.10 | $22.34 | $21.31 | 35,359 |
2021-11-29 | $22.45 | $22.45 | $22.15 | $22.26 | $21.23 | 9,630 |
2021-11-26 | $22.35 | $22.35 | $22.04 | $22.05 | $21.03 | 15,836 |
2021-11-24 | $22.87 | $22.97 | $22.87 | $22.96 | $21.90 | 10,712 |
2021-11-23 | $22.90 | $23.04 | $22.90 | $22.97 | $21.91 | 7,214 |
2021-11-22 | $22.91 | $23.11 | $22.91 | $22.97 | $21.91 | 5,519 |
2021-11-19 | $23.00 | $23.21 | $22.92 | $22.94 | $21.88 | 10,667 |
2021-11-18 | $23.36 | $23.40 | $23.27 | $23.39 | $22.31 | 8,849 |
2021-11-17 | $23.56 | $23.56 | $23.48 | $23.51 | $22.43 | 14,013 |
2021-11-16 | $23.80 | $23.80 | $23.59 | $23.62 | $22.53 | 10,288 |
2021-11-15 | $24.15 | $24.15 | $23.93 | $23.93 | $22.83 | 10,834 |
2021-11-12 | $24.09 | $24.09 | $23.97 | $23.97 | $22.86 | 8,520 |
2021-11-11 | $24.23 | $24.27 | $24.13 | $24.16 | $23.05 | 355,952 |
2021-11-10 | $24.49 | $24.49 | $24.18 | $24.21 | $23.09 | 13,585 |
2021-11-09 | $24.75 | $24.75 | $24.55 | $24.55 | $23.41 | 3,329 |
2021-11-08 | $24.41 | $24.57 | $24.41 | $24.54 | $23.41 | 59,313 |
2021-11-05 | $24.41 | $24.41 | $24.25 | $24.36 | $23.23 | 8,910 |
2021-11-04 | $24.23 | $24.24 | $24.18 | $24.23 | $23.11 | 3,962 |
2021-11-03 | $24.14 | $24.37 | $24.01 | $24.29 | $23.17 | 127,275 |
2021-11-02 | $24.24 | $24.24 | $24.09 | $24.09 | $22.98 | 2,061 |
2021-11-01 | $24.13 | $24.32 | $24.13 | $24.29 | $23.17 | 7,607 |
2021-10-29 | $24.13 | $24.16 | $23.94 | $24.06 | $22.95 | 3,632 |
2021-10-28 | $24.16 | $24.22 | $24.15 | $24.16 | $23.05 | 2,817 |
2021-10-27 | $24.17 | $24.17 | $24.07 | $24.07 | $22.96 | 1,180 |
2021-10-26 | $24.28 | $24.30 | $24.20 | $24.21 | $23.09 | 30,778 |
2021-10-25 | $24.12 | $24.34 | $24.12 | $24.24 | $23.12 | 20,495 |
2021-10-22 | $24.01 | $24.04 | $23.96 | $24.04 | $22.93 | 3,659 |
2021-10-21 | $24.06 | $24.06 | $23.94 | $24.02 | $22.91 | 9,675 |
2021-10-20 | $24.19 | $24.28 | $24.15 | $24.25 | $23.13 | 4,055 |
2021-10-19 | $24.10 | $24.17 | $24.10 | $24.17 | $23.05 | 6,414 |
2021-10-18 | $24.14 | $24.20 | $24.02 | $24.16 | $23.04 | 6,763 |
2021-10-15 | $24.08 | $24.12 | $24.05 | $24.11 | $23.00 | 8,586 |
2021-10-14 | $24.06 | $24.11 | $23.97 | $24.08 | $22.97 | 10,405 |
2021-10-13 | $24.05 | $24.08 | $23.86 | $24.06 | $22.95 | 11,609 |
2021-10-12 | $24.00 | $24.12 | $23.94 | $24.06 | $22.95 | 7,045 |
2021-10-11 | $23.94 | $24.13 | $23.94 | $24.00 | $22.89 | 9,283 |
2021-10-08 | $23.75 | $23.81 | $23.75 | $23.80 | $22.70 | 3,536 |
2021-10-07 | $23.61 | $23.72 | $23.60 | $23.72 | $22.63 | 22,819 |
2021-10-06 | $23.45 | $23.65 | $23.45 | $23.65 | $22.56 | 10,152 |
2021-10-05 | $23.54 | $23.69 | $23.51 | $23.69 | $22.60 | 10,545 |
2021-10-04 | $23.55 | $23.60 | $23.34 | $23.46 | $22.38 | 12,808 |
2021-10-01 | $23.36 | $23.57 | $23.31 | $23.56 | $22.47 | 21,176 |
2021-09-30 | $23.20 | $23.33 | $23.13 | $23.18 | $22.11 | 19,387 |
2021-09-29 | $23.08 | $23.29 | $23.08 | $23.10 | $22.03 | 9,606 |
2021-09-28 | $23.21 | $23.31 | $23.04 | $23.14 | $22.07 | 17,542 |
2021-09-27 | $23.30 | $23.63 | $23.30 | $23.55 | $22.46 | 22,598 |
2021-09-24 | $23.18 | $23.38 | $23.18 | $23.35 | $22.27 | 11,348 |
2021-09-23 | $23.43 | $23.66 | $23.40 | $23.58 | $22.49 | 10,599 |
2021-09-22 | $23.31 | $23.65 | $23.31 | $23.61 | $22.40 | 2,719 |
2021-09-21 | $23.22 | $23.27 | $23.10 | $23.26 | $22.07 | 6,556 |
2021-09-20 | $23.35 | $23.35 | $23.07 | $23.15 | $21.97 | 21,390 |
2021-09-17 | $23.83 | $23.83 | $23.64 | $23.74 | $22.53 | 18,072 |
2021-09-16 | $24.09 | $24.09 | $23.85 | $23.99 | $22.77 | 9,727 |
2021-09-15 | $24.06 | $24.30 | $24.06 | $24.25 | $23.01 | 27,661 |
2021-09-14 | $24.39 | $24.39 | $24.05 | $24.05 | $22.83 | 4,635 |
2021-09-13 | $24.02 | $24.23 | $24.00 | $24.15 | $22.92 | 29,373 |
2021-09-10 | $23.96 | $24.20 | $23.84 | $23.92 | $22.70 | 68,724 |
2021-09-09 | $23.81 | $23.93 | $23.80 | $23.84 | $22.63 | 5,944 |
2021-09-08 | $23.95 | $23.99 | $23.91 | $23.92 | $22.70 | 6,537 |
2021-09-07 | $24.00 | $24.25 | $24.00 | $24.16 | $22.93 | 121,198 |
2021-09-03 | $24.09 | $24.10 | $24.08 | $24.09 | $22.86 | 1,815 |
2021-09-02 | $24.22 | $24.23 | $24.12 | $24.13 | $22.90 | 1,547 |
2021-09-01 | $24.04 | $24.17 | $23.99 | $24.12 | $22.89 | 6,064 |
2021-08-31 | $23.88 | $23.95 | $23.83 | $23.91 | $22.69 | 14,171 |
2021-08-30 | $23.75 | $23.88 | $23.75 | $23.86 | $22.64 | 7,747 |
2021-08-27 | $23.60 | $23.75 | $23.58 | $23.75 | $22.54 | 13,007 |
2021-08-26 | $23.63 | $23.63 | $23.52 | $23.53 | $22.33 | 6,728 |
2021-08-25 | $23.53 | $23.73 | $23.53 | $23.71 | $22.50 | 8,740 |
2021-08-24 | $23.57 | $23.67 | $23.57 | $23.67 | $22.46 | 9,605 |
2021-08-23 | $23.47 | $23.65 | $23.47 | $23.58 | $22.38 | 5,651 |
2021-08-20 | $23.30 | $23.30 | $23.23 | $23.26 | $22.07 | 1,905 |
2021-08-19 | $23.29 | $23.42 | $23.25 | $23.26 | $22.08 | 6,385 |
2021-08-18 | $23.53 | $23.66 | $23.51 | $23.56 | $22.36 | 3,434 |
2021-08-17 | $23.56 | $23.57 | $23.40 | $23.52 | $22.32 | 3,858 |
2021-08-16 | $23.52 | $23.69 | $23.52 | $23.65 | $22.44 | 5,682 |
2021-08-13 | $23.67 | $23.75 | $23.51 | $23.69 | $22.48 | 3,133 |
2021-08-12 | $23.48 | $23.61 | $23.48 | $23.57 | $22.37 | 1,956 |
2021-08-11 | $23.47 | $23.47 | $23.43 | $23.45 | $22.26 | 7,805 |
2021-08-10 | $23.27 | $23.35 | $23.27 | $23.35 | $22.16 | 2,466 |
2021-08-09 | $23.24 | $23.30 | $23.23 | $23.25 | $22.07 | 9,623 |
2021-08-06 | $23.26 | $23.26 | $23.14 | $23.19 | $22.01 | 2,426 |
2021-08-05 | $23.38 | $23.43 | $23.31 | $23.31 | $22.12 | 3,683 |
2021-08-04 | $23.27 | $23.43 | $23.25 | $23.30 | $22.11 | 6,959 |
2021-08-03 | $23.31 | $23.31 | $23.19 | $23.26 | $22.07 | 10,124 |
2021-08-02 | $23.27 | $23.34 | $23.08 | $23.15 | $21.97 | 9,939 |
2021-07-30 | $23.22 | $23.22 | $23.02 | $23.14 | $21.97 | 8,537 |
2021-07-29 | $23.28 | $23.30 | $23.23 | $23.23 | $22.04 | 6,946 |
2021-07-28 | $22.87 | $22.98 | $22.80 | $22.98 | $21.81 | 6,905 |
2021-07-27 | $22.63 | $22.78 | $22.63 | $22.73 | $21.57 | 8,127 |
2021-07-26 | $22.68 | $22.81 | $22.68 | $22.76 | $21.60 | 6,820 |
2021-07-23 | $22.69 | $22.69 | $22.58 | $22.59 | $21.44 | 6,115 |
2021-07-22 | $22.65 | $22.68 | $22.52 | $22.60 | $21.45 | 21,055 |
2021-07-21 | $22.55 | $22.57 | $22.46 | $22.52 | $21.37 | 2,865 |
2021-07-20 | $22.14 | $22.31 | $22.11 | $22.25 | $21.12 | 34,983 |
2021-07-19 | $22.24 | $22.24 | $22.01 | $22.10 | $20.98 | 15,672 |
2021-07-16 | $22.83 | $22.83 | $22.56 | $22.56 | $21.41 | 66,993 |
2021-07-15 | $22.79 | $22.80 | $22.65 | $22.76 | $21.60 | 11,055 |
2021-07-14 | $22.89 | $23.00 | $22.85 | $22.91 | $21.74 | 14,290 |
2021-07-13 | $22.87 | $23.02 | $22.78 | $22.79 | $21.62 | 10,027 |
2021-07-12 | $23.00 | $23.02 | $22.97 | $23.02 | $21.85 | 22,441 |
2021-07-09 | $22.94 | $23.12 | $22.94 | $23.08 | $21.90 | 5,722 |
2021-07-08 | $22.73 | $22.87 | $22.58 | $22.75 | $21.59 | 22,414 |
2021-07-07 | $22.90 | $23.03 | $22.86 | $22.97 | $21.80 | 7,790 |
2021-07-06 | $23.35 | $23.41 | $22.87 | $22.92 | $21.75 | 21,248 |
2021-07-02 | $23.11 | $23.22 | $23.03 | $23.22 | $22.04 | 8,794 |
2021-07-01 | $22.85 | $23.16 | $22.85 | $23.11 | $21.93 | 25,278 |
2021-06-30 | $22.95 | $23.06 | $22.84 | $22.93 | $21.76 | 22,092 |
2021-06-29 | $23.23 | $23.23 | $23.05 | $23.14 | $21.96 | 7,318 |
2021-06-28 | $23.40 | $23.44 | $23.21 | $23.25 | $22.07 | 6,569 |
2021-06-25 | $23.61 | $23.61 | $23.41 | $23.41 | $22.22 | 12,821 |
2021-06-24 | $23.43 | $23.52 | $23.43 | $23.51 | $22.31 | 4,310 |
2021-06-23 | $23.76 | $23.76 | $23.63 | $23.63 | $22.07 | 48,013 |
2021-06-22 | $23.53 | $23.64 | $23.42 | $23.64 | $22.08 | 4,686 |
2021-06-21 | $23.43 | $23.55 | $23.43 | $23.55 | $21.99 | 2,383 |
2021-06-18 | $23.42 | $23.43 | $23.30 | $23.30 | $21.76 | 7,296 |
2021-06-17 | $23.90 | $23.90 | $23.68 | $23.70 | $22.13 | 7,951 |
2021-06-16 | $24.18 | $24.27 | $24.01 | $24.04 | $22.45 | 5,158 |
2021-06-15 | $24.36 | $24.36 | $24.25 | $24.26 | $22.65 | 2,488 |
2021-06-14 | $24.48 | $24.49 | $24.42 | $24.45 | $22.83 | 11,300 |
2021-06-11 | $24.43 | $24.45 | $24.24 | $24.26 | $22.65 | 26,320 |
2021-06-10 | $24.39 | $24.44 | $24.31 | $24.43 | $22.81 | 18,197 |
2021-06-09 | $24.30 | $24.34 | $24.24 | $24.25 | $22.65 | 4,460 |
2021-06-08 | $24.40 | $24.40 | $24.22 | $24.35 | $22.73 | 13,433 |
2021-06-07 | $24.42 | $24.46 | $24.34 | $24.36 | $22.75 | 14,684 |
2021-06-04 | $24.18 | $24.33 | $24.18 | $24.33 | $22.72 | 12,597 |
2021-06-03 | $24.25 | $24.25 | $24.08 | $24.13 | $22.54 | 8,383 |
2021-06-02 | $24.37 | $24.40 | $24.32 | $24.37 | $22.75 | 12,235 |
2021-06-01 | $24.35 | $24.39 | $24.18 | $24.30 | $22.69 | 11,281 |
2021-05-28 | $23.94 | $24.13 | $23.92 | $24.06 | $22.47 | 19,941 |
2021-05-27 | $23.74 | $23.90 | $23.74 | $23.88 | $22.29 | 5,250 |
2021-05-26 | $23.74 | $23.74 | $23.66 | $23.73 | $22.15 | 7,903 |
2021-05-25 | $23.77 | $23.80 | $23.66 | $23.75 | $22.18 | 16,509 |
2021-05-24 | $23.78 | $23.83 | $23.68 | $23.77 | $22.20 | 6,884 |
2021-05-21 | $23.67 | $23.75 | $23.60 | $23.61 | $22.04 | 6,838 |
2021-05-20 | $23.57 | $23.65 | $23.57 | $23.63 | $22.07 | 6,073 |
2021-05-19 | $23.59 | $23.59 | $23.35 | $23.55 | $21.99 | 5,464 |
2021-05-18 | $23.82 | $23.91 | $23.82 | $23.82 | $22.24 | 28,936 |
2021-05-17 | $23.82 | $23.82 | $23.61 | $23.68 | $22.11 | 9,599 |
2021-05-14 | $23.67 | $23.81 | $23.49 | $23.78 | $22.21 | 14,474 |
2021-05-13 | $23.42 | $23.52 | $23.39 | $23.51 | $21.95 | 10,116 |
2021-05-12 | $23.61 | $23.61 | $23.31 | $23.31 | $21.77 | 3,915 |
2021-05-11 | $23.71 | $23.82 | $23.57 | $23.82 | $22.24 | 13,728 |
2021-05-10 | $23.86 | $23.99 | $23.86 | $23.92 | $22.34 | 4,257 |
2021-05-07 | $23.70 | $23.85 | $23.70 | $23.77 | $22.19 | 7,866 |
2021-05-06 | $23.29 | $23.42 | $23.29 | $23.38 | $21.83 | 7,964 |
2021-05-05 | $23.25 | $23.25 | $23.11 | $23.15 | $21.62 | 18,100 |
2021-05-04 | $22.99 | $23.05 | $22.91 | $23.04 | $21.51 | 7,230 |
2021-05-03 | $23.12 | $23.20 | $23.08 | $23.19 | $21.65 | 10,617 |
2021-04-30 | $23.14 | $23.15 | $22.84 | $22.90 | $21.38 | 10,402 |
2021-04-29 | $23.29 | $23.48 | $23.24 | $23.28 | $21.74 | 4,392 |
2021-04-28 | $23.25 | $23.30 | $23.16 | $23.21 | $21.68 | 9,103 |
2021-04-27 | $23.11 | $23.29 | $23.11 | $23.12 | $21.59 | 11,541 |
2021-04-26 | $23.17 | $23.26 | $23.15 | $23.22 | $21.68 | 11,313 |
2021-04-23 | $22.93 | $23.05 | $22.90 | $23.02 | $21.49 | 14,105 |
2021-04-22 | $22.99 | $23.10 | $22.75 | $22.90 | $21.39 | 6,231 |
2021-04-21 | $22.77 | $23.06 | $22.77 | $23.02 | $21.50 | 9,336 |
2021-04-20 | $23.16 | $23.17 | $22.85 | $22.97 | $21.45 | 50,357 |
2021-04-19 | $23.31 | $23.35 | $23.22 | $23.25 | $21.71 | 9,436 |
2021-04-16 | $23.05 | $23.24 | $23.05 | $23.24 | $21.70 | 4,635 |
2021-04-15 | $23.00 | $23.26 | $23.00 | $23.02 | $21.50 | 39,637 |
2021-04-14 | $22.85 | $22.98 | $22.85 | $22.93 | $21.42 | 2,938 |
2021-04-13 | $22.71 | $22.88 | $22.69 | $22.83 | $21.32 | 5,642 |
2021-04-12 | $22.72 | $22.91 | $22.67 | $22.71 | $21.21 | 25,272 |
2021-04-09 | $22.67 | $22.68 | $22.62 | $22.66 | $21.16 | 6,201 |
2021-04-08 | $22.71 | $22.71 | $22.59 | $22.61 | $21.11 | 13,104 |
2021-04-07 | $22.60 | $22.76 | $22.57 | $22.65 | $21.15 | 20,250 |
2021-04-06 | $22.52 | $22.60 | $22.49 | $22.59 | $21.09 | 6,201 |
2021-04-05 | $22.64 | $22.77 | $22.50 | $22.58 | $21.09 | 8,889 |
2021-04-01 | $22.36 | $22.36 | $22.19 | $22.36 | $20.88 | 6,929 |
2021-03-31 | $22.20 | $22.40 | $22.08 | $22.15 | $20.68 | 10,587 |
2021-03-30 | $22.09 | $22.17 | $22.07 | $22.11 | $20.64 | 9,159 |
2021-03-29 | $21.95 | $22.08 | $21.91 | $22.07 | $20.61 | 6,907 |
2021-03-26 | $21.99 | $22.09 | $21.91 | $22.07 | $20.61 | 12,268 |
2021-03-25 | $21.80 | $21.92 | $21.67 | $21.92 | $20.47 | 9,104 |
2021-03-24 | $21.96 | $22.03 | $21.84 | $21.84 | $20.37 | 6,628 |
2021-03-23 | $22.03 | $22.04 | $21.85 | $21.92 | $20.45 | 3,853 |
2021-03-22 | $22.36 | $22.36 | $22.16 | $22.19 | $20.71 | 9,358 |
2021-03-19 | $22.51 | $22.62 | $22.41 | $22.62 | $21.10 | 8,805 |
2021-03-18 | $22.58 | $22.73 | $22.48 | $22.48 | $20.98 | 3,268 |
2021-03-17 | $22.52 | $22.71 | $22.31 | $22.63 | $21.12 | 12,066 |
2021-03-16 | $22.70 | $22.78 | $22.46 | $22.67 | $21.15 | 22,609 |
2021-03-15 | $22.87 | $22.91 | $22.53 | $22.82 | $21.29 | 5,963 |
2021-03-12 | $22.55 | $22.83 | $22.55 | $22.83 | $21.30 | 17,655 |
2021-03-11 | $22.71 | $22.72 | $22.54 | $22.67 | $21.15 | 8,775 |
2021-03-10 | $22.60 | $22.67 | $22.55 | $22.56 | $21.05 | 9,430 |
2021-03-09 | $22.51 | $22.57 | $22.37 | $22.47 | $20.97 | 39,766 |
2021-03-08 | $22.18 | $22.34 | $22.14 | $22.17 | $20.68 | 60,311 |
2021-03-05 | $22.33 | $22.33 | $21.91 | $22.24 | $20.75 | 11,058 |
2021-03-04 | $22.23 | $22.35 | $21.96 | $21.96 | $20.49 | 14,670 |
2021-03-03 | $22.14 | $22.19 | $21.99 | $22.06 | $20.58 | 5,741 |
2021-03-02 | $22.15 | $22.28 | $22.10 | $22.19 | $20.71 | 11,566 |
2021-03-01 | $22.22 | $22.26 | $22.15 | $22.18 | $20.70 | 4,624 |
2021-02-26 | $21.89 | $21.90 | $21.73 | $21.79 | $20.33 | 4,891 |
2021-02-25 | $22.40 | $22.40 | $21.91 | $21.92 | $20.45 | 5,912 |
2021-02-24 | $22.08 | $22.32 | $21.95 | $22.32 | $20.83 | 16,525 |
2021-02-23 | $21.98 | $22.16 | $21.97 | $22.08 | $20.60 | 12,119 |
2021-02-22 | $22.02 | $22.28 | $22.02 | $22.22 | $20.73 | 16,743 |
2021-02-19 | $22.15 | $22.36 | $22.15 | $22.17 | $20.69 | 15,034 |
2021-02-18 | $21.95 | $22.10 | $21.90 | $22.06 | $20.58 | 19,151 |
2021-02-17 | $22.06 | $22.23 | $22.00 | $22.23 | $20.74 | 9,946 |
2021-02-16 | $22.08 | $22.17 | $21.93 | $22.15 | $20.67 | 31,917 |
2021-02-12 | $21.87 | $21.94 | $21.87 | $21.91 | $20.44 | 26,540 |
2021-02-11 | $21.90 | $22.00 | $21.89 | $21.90 | $20.43 | 10,488 |
2021-02-10 | $21.95 | $21.97 | $21.81 | $21.85 | $20.39 | 17,980 |
2021-02-09 | $22.02 | $22.02 | $21.79 | $21.93 | $20.47 | 7,753 |
2021-02-08 | $21.69 | $22.00 | $21.69 | $21.85 | $20.39 | 30,859 |
2021-02-05 | $21.42 | $21.65 | $21.42 | $21.56 | $20.12 | 14,568 |
2021-02-04 | $21.32 | $21.47 | $21.30 | $21.37 | $19.94 | 9,391 |
2021-02-03 | $21.34 | $21.52 | $21.30 | $21.37 | $19.94 | 17,680 |
2021-02-02 | $21.25 | $21.63 | $21.25 | $21.31 | $19.88 | 17,922 |
2021-02-01 | $21.16 | $21.19 | $21.06 | $21.19 | $19.77 | 12,251 |
2021-01-29 | $21.12 | $21.15 | $20.91 | $20.93 | $19.53 | 8,100 |
2021-01-28 | $21.12 | $21.21 | $21.11 | $21.11 | $19.70 | 9,394 |
2021-01-27 | $21.31 | $21.31 | $21.00 | $21.00 | $19.60 | 43,197 |
2021-01-26 | $21.57 | $21.62 | $21.48 | $21.59 | $20.15 | 7,684 |
2021-01-25 | $21.45 | $21.55 | $21.45 | $21.48 | $20.04 | 11,684 |
2021-01-22 | $21.75 | $21.85 | $21.55 | $21.66 | $20.21 | 16,843 |
2021-01-21 | $22.09 | $22.11 | $21.96 | $22.04 | $20.56 | 8,315 |
2021-01-20 | $22.05 | $22.17 | $22.01 | $22.15 | $20.66 | 9,972 |
2021-01-19 | $22.17 | $22.17 | $21.94 | $22.08 | $20.61 | 9,256 |
2021-01-15 | $22.01 | $22.03 | $21.80 | $21.95 | $20.48 | 22,212 |
2021-01-14 | $22.03 | $22.15 | $22.03 | $22.15 | $20.67 | 12,724 |
2021-01-13 | $22.15 | $22.15 | $22.12 | $22.14 | $20.65 | 6,542 |
2021-01-12 | $21.99 | $22.19 | $21.99 | $22.17 | $20.69 | 12,490 |
2021-01-11 | $22.05 | $22.20 | $22.05 | $22.12 | $20.64 | 14,487 |
2021-01-08 | $22.41 | $22.50 | $22.32 | $22.46 | $20.96 | 11,235 |
2021-01-07 | $22.39 | $22.44 | $22.13 | $22.32 | $20.83 | 10,491 |
2021-01-06 | $21.96 | $22.24 | $21.96 | $22.15 | $20.67 | 223,384 |
2021-01-05 | $21.59 | $21.78 | $21.59 | $21.70 | $20.25 | 29,552 |
2021-01-04 | $21.87 | $21.87 | $21.45 | $21.51 | $20.07 | 30,213 |
2020-12-31 | $21.48 | $21.48 | $21.37 | $21.38 | $19.95 | 20,186 |
2020-12-30 | $21.47 | $21.59 | $21.40 | $21.45 | $20.01 | 11,171 |
2020-12-29 | $21.51 | $21.51 | $21.33 | $21.50 | $20.06 | 11,028 |
2020-12-28 | $21.10 | $21.59 | $21.10 | $21.36 | $19.93 | 22,000 |
2020-12-24 | $20.94 | $20.98 | $20.93 | $20.98 | $19.58 | 6,303 |
2020-12-23 | $20.93 | $21.06 | $20.93 | $20.98 | $19.57 | 6,923 |
2020-12-22 | $20.82 | $20.82 | $20.77 | $20.79 | $19.31 | 10,292 |
2020-12-21 | $20.64 | $20.92 | $20.64 | $20.87 | $19.39 | 30,655 |
2020-12-18 | $21.23 | $21.32 | $21.17 | $21.23 | $19.72 | 13,528 |
2020-12-17 | $21.32 | $21.43 | $21.21 | $21.41 | $19.89 | 18,032 |
2020-12-16 | $21.01 | $21.17 | $21.01 | $21.15 | $19.65 | 11,693 |
2020-12-15 | $20.90 | $21.05 | $20.90 | $21.00 | $19.51 | 15,433 |
2020-12-14 | $21.01 | $21.01 | $20.78 | $20.87 | $19.39 | 19,881 |
2020-12-11 | $20.77 | $20.81 | $20.65 | $20.74 | $19.27 | 6,428 |
2020-12-10 | $20.84 | $20.91 | $20.80 | $20.87 | $19.39 | 7,626 |
2020-12-09 | $20.81 | $20.93 | $20.59 | $20.77 | $19.30 | 24,748 |
2020-12-08 | $20.62 | $20.69 | $20.52 | $20.69 | $19.22 | 11,110 |
2020-12-07 | $20.58 | $20.73 | $20.55 | $20.60 | $19.14 | 16,522 |
2020-12-04 | $20.44 | $20.78 | $20.44 | $20.64 | $19.17 | 18,002 |
2020-12-03 | $20.29 | $20.39 | $20.25 | $20.28 | $18.84 | 21,528 |
2020-12-02 | $20.03 | $20.21 | $20.03 | $20.09 | $18.66 | 16,298 |
2020-12-01 | $19.97 | $20.07 | $19.97 | $20.00 | $18.58 | 15,955 |
2020-11-30 | $19.81 | $19.88 | $19.52 | $19.52 | $18.13 | 22,977 |
2020-11-27 | $20.00 | $20.07 | $19.95 | $19.95 | $18.53 | 13,172 |
2020-11-25 | $19.77 | $19.91 | $19.75 | $19.83 | $18.42 | 19,744 |
2020-11-24 | $19.58 | $19.79 | $19.55 | $19.77 | $18.37 | 15,268 |
2020-11-23 | $19.49 | $19.49 | $19.33 | $19.35 | $17.98 | 11,250 |
2020-11-20 | $19.40 | $19.42 | $19.28 | $19.35 | $17.97 | 11,111 |
2020-11-19 | $19.40 | $19.40 | $19.22 | $19.29 | $17.92 | 25,088 |
2020-11-18 | $19.29 | $19.43 | $19.29 | $19.29 | $17.92 | 21,652 |
2020-11-17 | $18.88 | $19.29 | $18.88 | $19.22 | $17.86 | 22,158 |
2020-11-16 | $18.91 | $19.15 | $18.91 | $19.13 | $17.77 | 112,741 |
2020-11-13 | $18.66 | $18.76 | $18.55 | $18.72 | $17.39 | 23,865 |
2020-11-12 | $18.65 | $18.69 | $18.50 | $18.51 | $17.20 | 10,379 |
2020-11-11 | $18.56 | $18.69 | $18.50 | $18.66 | $17.34 | 16,422 |
2020-11-10 | $18.18 | $18.45 | $18.18 | $18.37 | $17.06 | 13,941 |
2020-11-09 | $17.99 | $18.19 | $17.99 | $18.02 | $16.74 | 12,503 |
2020-11-06 | $17.22 | $17.26 | $17.17 | $17.21 | $15.99 | 11,753 |
2020-11-05 | $16.97 | $17.15 | $16.92 | $17.08 | $15.86 | 14,661 |
2020-11-04 | $16.71 | $16.84 | $16.70 | $16.72 | $15.53 | 76,172 |
2020-11-03 | $16.65 | $16.76 | $16.42 | $16.68 | $15.49 | 24,437 |
2020-11-02 | $16.01 | $16.16 | $16.01 | $16.14 | $14.99 | 13,267 |
2020-10-30 | $15.88 | $15.92 | $15.80 | $15.86 | $14.73 | 20,203 |
2020-10-29 | $16.00 | $16.02 | $15.89 | $15.96 | $14.83 | 13,832 |
2020-10-28 | $16.25 | $16.30 | $16.01 | $16.08 | $14.94 | 59,062 |
2020-10-27 | $16.88 | $16.92 | $16.65 | $16.66 | $15.48 | 71,918 |
2020-10-26 | $17.00 | $17.03 | $16.82 | $16.89 | $15.69 | 10,956 |
2020-10-23 | $17.13 | $17.27 | $17.08 | $17.22 | $16.00 | 22,006 |
2020-10-22 | $17.04 | $17.14 | $17.01 | $17.12 | $15.91 | 12,323 |
2020-10-21 | $17.13 | $17.30 | $17.13 | $17.19 | $15.97 | 18,019 |
2020-10-20 | $17.16 | $17.31 | $17.16 | $17.28 | $16.05 | 32,230 |
2020-10-19 | $17.24 | $17.30 | $17.08 | $17.08 | $15.86 | 12,053 |
2020-10-16 | $17.04 | $17.08 | $17.01 | $17.08 | $15.87 | 21,169 |
2020-10-15 | $16.98 | $16.98 | $16.84 | $16.94 | $15.74 | 30,458 |
2020-10-14 | $17.32 | $17.33 | $17.22 | $17.32 | $16.09 | 18,808 |
2020-10-13 | $17.43 | $17.43 | $17.16 | $17.26 | $16.04 | 19,983 |
2020-10-12 | $17.55 | $17.55 | $17.47 | $17.52 | $16.28 | 21,045 |
2020-10-09 | $17.48 | $17.52 | $17.44 | $17.47 | $16.23 | 8,273 |
2020-10-08 | $17.34 | $17.47 | $17.34 | $17.41 | $16.17 | 3,799 |
2020-10-07 | $17.51 | $17.54 | $17.30 | $17.37 | $16.14 | 39,918 |
2020-10-06 | $17.61 | $17.61 | $17.23 | $17.32 | $16.09 | 36,414 |
2020-10-05 | $17.38 | $17.41 | $17.26 | $17.33 | $16.10 | 74,102 |
2020-10-02 | $17.08 | $17.18 | $17.08 | $17.13 | $15.91 | 4,534 |
2020-10-01 | $17.16 | $17.30 | $17.16 | $17.24 | $16.02 | 18,285 |
2020-09-30 | $17.09 | $17.27 | $17.05 | $17.23 | $16.01 | 11,882 |
2020-09-29 | $17.12 | $17.12 | $16.98 | $17.01 | $15.80 | 13,211 |
2020-09-28 | $17.06 | $17.21 | $17.05 | $17.17 | $15.96 | 5,346 |
2020-09-25 | $16.81 | $16.96 | $16.81 | $16.96 | $15.76 | 30,645 |
2020-09-24 | $16.77 | $16.97 | $16.77 | $16.90 | $15.70 | 6,497 |
2020-09-23 | $17.28 | $17.28 | $16.89 | $16.90 | $15.58 | 41,437 |
2020-09-22 | $17.40 | $17.50 | $17.24 | $17.30 | $15.95 | 41,599 |
2020-09-21 | $17.77 | $17.77 | $17.28 | $17.46 | $16.10 | 19,894 |
2020-09-18 | $18.09 | $18.13 | $18.00 | $18.00 | $16.59 | 10,746 |
2020-09-17 | $18.17 | $18.21 | $18.10 | $18.21 | $16.79 | 4,391 |
2020-09-16 | $18.13 | $18.19 | $18.13 | $18.13 | $16.71 | 9,889 |
2020-09-15 | $18.17 | $18.25 | $18.17 | $18.25 | $16.82 | 10,641 |
2020-09-14 | $18.21 | $18.21 | $18.14 | $18.14 | $16.73 | 10,021 |
2020-09-11 | $18.04 | $18.12 | $18.04 | $18.08 | $16.67 | 6,867 |
2020-09-10 | $18.22 | $18.37 | $18.04 | $18.04 | $16.63 | 12,626 |
2020-09-09 | $18.02 | $18.22 | $18.00 | $18.08 | $16.67 | 13,787 |
2020-09-08 | $17.73 | $17.93 | $17.73 | $17.81 | $16.42 | 22,952 |
2020-09-04 | $18.07 | $18.08 | $17.80 | $18.05 | $16.64 | 16,293 |
2020-09-03 | $18.24 | $18.24 | $17.93 | $17.94 | $16.54 | 11,466 |
2020-09-02 | $18.05 | $18.08 | $18.04 | $18.06 | $16.65 | 14,558 |
2020-09-01 | $18.25 | $18.25 | $18.04 | $18.14 | $16.73 | 28,109 |
2020-08-31 | $18.20 | $18.21 | $18.05 | $18.05 | $16.64 | 5,962 |
2020-08-28 | $18.30 | $18.34 | $18.27 | $18.31 | $16.88 | 3,035 |
2020-08-27 | $18.19 | $18.19 | $18.03 | $18.04 | $16.63 | 8,316 |
2020-08-26 | $18.19 | $18.20 | $18.07 | $18.19 | $16.77 | 16,046 |
2020-08-25 | $18.33 | $18.33 | $18.11 | $18.18 | $16.77 | 146,009 |
2020-08-24 | $18.25 | $18.30 | $18.25 | $18.26 | $16.83 | 4,624 |
2020-08-21 | $18.06 | $18.06 | $18.00 | $18.03 | $16.62 | 6,725 |
2020-08-20 | $18.17 | $18.21 | $18.14 | $18.15 | $16.73 | 14,173 |
2020-08-19 | $18.39 | $18.44 | $18.26 | $18.26 | $16.83 | 15,055 |
2020-08-18 | $18.45 | $18.45 | $18.31 | $18.35 | $16.92 | 7,332 |
2020-08-17 | $18.22 | $18.37 | $18.22 | $18.26 | $16.83 | 23,066 |
2020-08-14 | $18.30 | $18.39 | $18.30 | $18.37 | $16.93 | 4,187 |
2020-08-13 | $18.31 | $18.45 | $18.31 | $18.39 | $16.95 | 4,489 |
2020-08-12 | $18.33 | $18.45 | $18.24 | $18.43 | $16.99 | 9,561 |
2020-08-11 | $18.25 | $18.39 | $18.16 | $18.16 | $16.74 | 28,080 |
2020-08-10 | $18.22 | $18.22 | $17.98 | $17.99 | $16.59 | 6,731 |
2020-08-07 | $17.77 | $18.01 | $17.77 | $17.89 | $16.50 | 15,984 |
2020-08-06 | $18.09 | $18.09 | $17.98 | $18.05 | $16.64 | 9,405 |
2020-08-05 | $18.35 | $18.37 | $18.17 | $18.22 | $16.80 | 33,077 |
2020-08-04 | $17.89 | $18.12 | $17.89 | $18.12 | $16.70 | 17,115 |
2020-08-03 | $17.78 | $17.99 | $17.77 | $17.90 | $16.50 | 30,439 |
2020-07-31 | $17.90 | $17.97 | $17.69 | $17.71 | $16.33 | 18,988 |
2020-07-30 | $17.88 | $18.03 | $17.86 | $18.01 | $16.60 | 4,192 |
2020-07-29 | $18.34 | $18.41 | $18.27 | $18.37 | $16.94 | 7,128 |
2020-07-28 | $18.51 | $18.51 | $18.30 | $18.41 | $16.97 | 17,231 |
2020-07-27 | $18.41 | $18.63 | $18.41 | $18.54 | $17.09 | 8,139 |
2020-07-24 | $18.50 | $18.53 | $18.36 | $18.45 | $17.01 | 10,996 |
2020-07-23 | $18.61 | $18.61 | $18.42 | $18.49 | $17.04 | 18,114 |
2020-07-22 | $18.58 | $18.62 | $18.57 | $18.60 | $17.15 | 7,403 |
2020-07-21 | $18.47 | $18.50 | $18.47 | $18.50 | $17.06 | 14,300 |
2020-07-20 | $18.27 | $18.42 | $18.27 | $18.40 | $16.96 | 6,001 |
2020-07-17 | $18.20 | $18.32 | $18.20 | $18.29 | $16.86 | 20,704 |
2020-07-16 | $18.23 | $18.29 | $18.21 | $18.23 | $16.81 | 20,651 |
2020-07-15 | $18.18 | $18.38 | $18.18 | $18.22 | $16.80 | 17,599 |
2020-07-14 | $18.06 | $18.15 | $18.02 | $18.14 | $16.73 | 18,500 |
2020-07-13 | $18.08 | $18.18 | $17.95 | $17.95 | $16.55 | 21,243 |
2020-07-10 | $18.11 | $18.11 | $17.98 | $18.06 | $16.65 | 33,963 |
2020-07-09 | $18.38 | $18.38 | $17.98 | $18.06 | $16.65 | 15,512 |
2020-07-08 | $18.12 | $18.32 | $18.12 | $18.32 | $16.89 | 7,800 |
2020-07-07 | $18.17 | $18.23 | $18.01 | $18.14 | $16.73 | 18,926 |
2020-07-06 | $18.49 | $18.49 | $18.24 | $18.45 | $17.01 | 38,457 |
2020-07-02 | $17.95 | $18.19 | $17.95 | $18.02 | $16.62 | 20,444 |
2020-07-01 | $17.72 | $17.73 | $17.65 | $17.72 | $16.34 | 9,015 |
2020-06-30 | $17.59 | $17.64 | $17.54 | $17.59 | $16.22 | 35,188 |
2020-06-29 | $17.53 | $17.65 | $17.49 | $17.65 | $16.27 | 23,234 |
2020-06-26 | $17.70 | $17.73 | $17.49 | $17.50 | $16.14 | 5,106 |
2020-06-25 | $17.53 | $17.83 | $17.53 | $17.83 | $16.44 | 12,765 |
2020-06-24 | $18.04 | $18.14 | $17.77 | $17.81 | $16.29 | 12,833 |
2020-06-23 | $18.27 | $18.36 | $18.16 | $18.17 | $16.61 | 8,908 |
2020-06-22 | $18.00 | $18.11 | $18.00 | $18.09 | $16.54 | 15,268 |
2020-06-19 | $18.10 | $18.10 | $17.83 | $17.87 | $16.34 | 30,363 |
2020-06-18 | $17.86 | $17.92 | $17.81 | $17.91 | $16.38 | 42,104 |
2020-06-17 | $18.08 | $18.08 | $17.83 | $17.87 | $16.34 | 20,673 |
2020-06-16 | $18.24 | $18.36 | $18.03 | $18.07 | $16.53 | 13,342 |
2020-06-15 | $17.48 | $18.00 | $17.46 | $17.89 | $16.36 | 13,074 |
2020-06-12 | $18.10 | $18.12 | $17.73 | $17.91 | $16.38 | 11,200 |
2020-06-11 | $17.89 | $17.93 | $17.50 | $17.50 | $16.01 | 40,359 |
2020-06-10 | $18.70 | $18.75 | $18.48 | $18.57 | $16.98 | 23,452 |
2020-06-09 | $18.69 | $18.74 | $18.67 | $18.73 | $17.13 | 24,000 |
2020-06-08 | $19.00 | $19.09 | $18.88 | $19.09 | $17.46 | 18,438 |
2020-06-05 | $18.86 | $18.88 | $18.68 | $18.77 | $17.17 | 41,538 |
2020-06-04 | $18.17 | $18.34 | $18.16 | $18.34 | $16.77 | 7,279 |
2020-06-03 | $18.04 | $18.42 | $18.04 | $18.40 | $16.83 | 44,236 |
2020-06-02 | $17.51 | $17.77 | $17.51 | $17.74 | $16.23 | 17,229 |
2020-06-01 | $16.95 | $17.34 | $16.95 | $17.34 | $15.86 | 8,842 |
2020-05-29 | $16.80 | $16.86 | $16.71 | $16.86 | $15.42 | 22,690 |
2020-05-28 | $16.74 | $16.96 | $16.74 | $16.83 | $15.39 | 20,396 |
2020-05-27 | $16.75 | $16.75 | $16.60 | $16.74 | $15.31 | 12,815 |
2020-05-26 | $16.55 | $16.64 | $16.50 | $16.58 | $15.16 | 48,396 |
2020-05-22 | $16.00 | $16.08 | $15.96 | $16.08 | $14.71 | 22,449 |
2020-05-21 | $16.18 | $16.27 | $16.06 | $16.13 | $14.75 | 23,520 |
2020-05-20 | $16.06 | $16.24 | $16.06 | $16.16 | $14.78 | 32,700 |
2020-05-19 | $15.91 | $15.98 | $15.85 | $15.85 | $14.50 | 25,795 |
2020-05-18 | $15.73 | $16.12 | $15.73 | $16.08 | $14.71 | 52,564 |
2020-05-15 | $15.44 | $15.44 | $15.35 | $15.40 | $14.09 | 22,214 |
2020-05-14 | $15.27 | $15.50 | $15.13 | $15.49 | $14.17 | 31,137 |
2020-05-13 | $15.75 | $15.75 | $15.42 | $15.48 | $14.16 | 19,561 |
2020-05-12 | $15.95 | $15.95 | $15.73 | $15.73 | $14.39 | 30,600 |
2020-05-11 | $15.88 | $15.88 | $15.82 | $15.82 | $14.47 | 26,175 |
2020-05-08 | $15.93 | $16.10 | $15.93 | $16.00 | $14.63 | 35,029 |
2020-05-07 | $15.85 | $15.92 | $15.77 | $15.82 | $14.47 | 30,014 |
2020-05-06 | $15.81 | $15.81 | $15.64 | $15.67 | $14.33 | 10,300 |
2020-05-05 | $15.97 | $15.97 | $15.85 | $15.87 | $14.52 | 37,600 |
2020-05-04 | $15.73 | $15.89 | $15.71 | $15.89 | $14.53 | 16,580 |
2020-05-01 | $15.89 | $16.06 | $15.74 | $15.80 | $14.45 | 23,346 |
2020-04-30 | $16.19 | $16.27 | $16.10 | $16.24 | $14.85 | 38,093 |
2020-04-29 | $16.23 | $16.44 | $16.23 | $16.37 | $14.97 | 25,342 |
2020-04-28 | $15.93 | $15.94 | $15.80 | $15.80 | $14.45 | 22,837 |
2020-04-27 | $15.60 | $15.77 | $15.60 | $15.72 | $14.38 | 33,302 |
2020-04-24 | $15.70 | $15.81 | $15.43 | $15.66 | $14.32 | 26,702 |
2020-04-23 | $15.63 | $15.92 | $15.55 | $15.55 | $14.22 | 66,002 |
2020-04-22 | $15.62 | $15.63 | $15.42 | $15.45 | $14.13 | 36,000 |
2020-04-21 | $15.50 | $15.50 | $15.34 | $15.39 | $14.08 | 22,479 |
2020-04-20 | $15.71 | $16.05 | $15.71 | $15.79 | $14.44 | 21,150 |
2020-04-17 | $16.00 | $16.16 | $15.89 | $16.08 | $14.71 | 18,143 |
2020-04-16 | $15.99 | $15.99 | $15.65 | $15.72 | $14.38 | 17,843 |
2020-04-15 | $15.94 | $15.94 | $15.77 | $15.82 | $14.47 | 25,781 |
2020-04-14 | $16.64 | $16.67 | $16.42 | $16.42 | $15.02 | 55,889 |
2020-04-13 | $16.25 | $16.39 | $16.09 | $16.25 | $14.86 | 61,517 |
2020-04-09 | $16.37 | $16.54 | $16.23 | $16.29 | $14.90 | 58,292 |
2020-04-08 | $16.04 | $16.24 | $15.91 | $16.13 | $14.75 | 27,359 |
2020-04-07 | $16.32 | $16.45 | $15.91 | $15.91 | $14.55 | 34,583 |
2020-04-06 | $15.51 | $15.71 | $15.50 | $15.71 | $14.37 | 32,155 |
2020-04-03 | $15.25 | $15.25 | $14.86 | $14.98 | $13.70 | 34,968 |
2020-04-02 | $14.98 | $15.44 | $14.98 | $15.30 | $13.99 | 55,114 |
2020-04-01 | $15.06 | $15.23 | $14.86 | $14.90 | $13.63 | 48,432 |
2020-03-31 | $15.44 | $15.65 | $15.33 | $15.41 | $14.09 | 38,973 |
2020-03-30 | $15.37 | $15.53 | $15.19 | $15.41 | $14.09 | 24,687 |
2020-03-27 | $15.52 | $15.76 | $15.22 | $15.46 | $14.14 | 40,918 |
2020-03-26 | $15.57 | $16.11 | $15.57 | $16.11 | $14.73 | 68,769 |
2020-03-25 | $15.37 | $16.00 | $15.01 | $15.60 | $14.23 | 65,246 |
2020-03-24 | $14.78 | $15.21 | $14.78 | $14.98 | $13.66 | 37,958 |
2020-03-23 | $14.30 | $14.30 | $13.92 | $14.09 | $12.85 | 77,424 |
2020-03-20 | $14.88 | $15.01 | $14.25 | $14.28 | $13.03 | 52,449 |
2020-03-19 | $14.16 | $14.74 | $14.01 | $14.59 | $13.31 | 104,162 |
2020-03-18 | $14.24 | $14.51 | $13.69 | $14.02 | $12.79 | 108,930 |
2020-03-17 | $14.71 | $15.20 | $14.61 | $15.10 | $13.77 | 47,587 |
2020-03-16 | $15.00 | $15.50 | $14.50 | $14.53 | $13.25 | 84,018 |
2020-03-13 | $16.53 | $16.78 | $15.71 | $16.44 | $15.00 | 102,231 |
2020-03-12 | $16.30 | $16.30 | $15.22 | $15.45 | $14.09 | 116,810 |
2020-03-11 | $18.01 | $18.01 | $17.28 | $17.49 | $15.96 | 63,115 |
2020-03-10 | $18.76 | $18.76 | $18.04 | $18.56 | $16.93 | 107,636 |
2020-03-09 | $18.07 | $18.49 | $17.91 | $17.92 | $16.35 | 153,086 |
2020-03-06 | $20.01 | $20.08 | $19.86 | $19.92 | $18.17 | 31,794 |
2020-03-05 | $20.67 | $20.70 | $20.35 | $20.41 | $18.62 | 43,580 |
2020-03-04 | $20.99 | $21.22 | $20.90 | $21.20 | $19.34 | 37,554 |
2020-03-03 | $20.98 | $21.32 | $20.66 | $20.75 | $18.92 | 298,528 |
2020-03-02 | $20.31 | $20.79 | $20.31 | $20.79 | $18.97 | 108,781 |
2020-02-28 | $20.04 | $20.41 | $19.93 | $20.39 | $18.60 | 140,614 |
2020-02-27 | $20.85 | $21.10 | $20.61 | $20.61 | $18.80 | 65,059 |
2020-02-26 | $21.41 | $21.61 | $21.30 | $21.35 | $19.48 | 158,484 |
2020-02-25 | $21.79 | $21.79 | $21.33 | $21.35 | $19.47 | 132,601 |
2020-02-24 | $21.95 | $21.96 | $21.77 | $21.79 | $19.88 | 71,730 |
2020-02-21 | $22.74 | $22.82 | $22.70 | $22.77 | $20.77 | 18,372 |
2020-02-20 | $22.84 | $22.91 | $22.72 | $22.79 | $20.79 | 27,869 |
2020-02-19 | $22.93 | $23.04 | $22.93 | $23.04 | $21.02 | 35,437 |
2020-02-18 | $22.99 | $22.99 | $22.90 | $22.94 | $20.93 | 25,557 |
2020-02-14 | $23.09 | $23.15 | $23.04 | $23.08 | $21.05 | 14,715 |
2020-02-13 | $22.99 | $23.14 | $22.99 | $23.05 | $21.03 | 23,904 |
2020-02-12 | $23.34 | $23.34 | $23.22 | $23.26 | $21.22 | 9,464 |
2020-02-11 | $23.05 | $23.25 | $23.05 | $23.17 | $21.14 | 26,318 |
2020-02-10 | $22.84 | $22.96 | $22.84 | $22.92 | $20.91 | 23,614 |
2020-02-07 | $23.14 | $23.14 | $23.00 | $23.02 | $21.00 | 30,122 |
2020-02-06 | $23.52 | $23.52 | $23.38 | $23.38 | $21.33 | 9,933 |
2020-02-05 | $23.52 | $23.52 | $23.41 | $23.43 | $21.37 | 21,284 |
2020-02-04 | $23.30 | $23.33 | $23.23 | $23.23 | $21.19 | 11,200 |
2020-02-03 | $22.95 | $23.04 | $22.91 | $22.96 | $20.95 | 13,187 |
2020-01-31 | $23.08 | $23.11 | $22.89 | $22.95 | $20.94 | 42,457 |
2020-01-30 | $23.19 | $23.33 | $23.12 | $23.32 | $21.27 | 33,862 |
2020-01-29 | $23.55 | $23.55 | $23.40 | $23.45 | $21.39 | 35,366 |
2020-01-28 | $23.51 | $23.54 | $23.47 | $23.52 | $21.46 | 31,167 |
2020-01-27 | $23.39 | $23.48 | $23.27 | $23.27 | $21.23 | 61,467 |
2020-01-24 | $24.07 | $24.09 | $23.90 | $23.97 | $21.87 | 11,521 |
2020-01-23 | $24.02 | $24.11 | $23.88 | $24.05 | $21.94 | 30,026 |
2020-01-22 | $24.18 | $24.18 | $24.09 | $24.18 | $22.06 | 33,300 |
2020-01-21 | $24.30 | $24.30 | $24.15 | $24.17 | $22.05 | 32,058 |
2020-01-17 | $24.33 | $24.39 | $24.33 | $24.38 | $22.24 | 13,185 |
2020-01-16 | $24.21 | $24.27 | $24.19 | $24.27 | $22.14 | 19,700 |
2020-01-15 | $24.18 | $24.18 | $24.10 | $24.12 | $22.00 | 30,400 |
2020-01-14 | $24.18 | $24.27 | $24.15 | $24.26 | $22.13 | 16,598 |
2020-01-13 | $24.15 | $24.29 | $24.14 | $24.29 | $22.16 | 22,170 |
2020-01-10 | $24.06 | $24.16 | $24.06 | $24.11 | $21.99 | 65,720 |
2020-01-09 | $23.98 | $24.00 | $23.95 | $23.99 | $21.89 | 10,778 |
2020-01-08 | $23.85 | $24.00 | $23.78 | $23.95 | $21.85 | 16,614 |
2020-01-07 | $23.92 | $23.92 | $23.80 | $23.84 | $21.75 | 68,449 |
2020-01-06 | $23.92 | $23.94 | $23.81 | $23.93 | $21.83 | 29,124 |
2020-01-03 | $23.96 | $24.04 | $23.90 | $23.90 | $21.80 | 280,850 |
2020-01-02 | $24.06 | $24.31 | $24.06 | $24.27 | $22.14 | 15,044 |
2019-12-31 | $23.79 | $23.95 | $23.79 | $23.91 | $21.81 | 18,432 |
2019-12-30 | $23.88 | $23.91 | $23.85 | $23.87 | $21.78 | 26,343 |
2019-12-27 | $23.89 | $23.89 | $23.77 | $23.84 | $21.75 | 55,057 |
2019-12-26 | $23.73 | $23.74 | $23.65 | $23.73 | $21.64 | 15,047 |
2019-12-24 | $23.82 | $23.82 | $23.78 | $23.82 | $21.54 | 7,856 |
2019-12-23 | $23.71 | $23.84 | $23.71 | $23.82 | $21.54 | 59,231 |
2019-12-20 | $23.75 | $23.75 | $23.68 | $23.71 | $21.44 | 8,631 |
2019-12-19 | $23.68 | $23.72 | $23.66 | $23.72 | $21.44 | 16,697 |
2019-12-18 | $23.64 | $23.67 | $23.62 | $23.63 | $21.36 | 17,927 |
2019-12-17 | $23.65 | $23.68 | $23.61 | $23.61 | $21.35 | 13,903 |
2019-12-16 | $23.71 | $23.72 | $23.64 | $23.68 | $21.41 | 16,721 |
2019-12-13 | $23.50 | $23.63 | $23.44 | $23.49 | $21.24 | 22,115 |
2019-12-12 | $23.19 | $23.44 | $23.19 | $23.44 | $21.19 | 17,378 |
2019-12-11 | $23.05 | $23.15 | $23.01 | $23.15 | $20.93 | 22,093 |
2019-12-10 | $22.96 | $22.99 | $22.94 | $22.98 | $20.78 | 15,300 |
2019-12-09 | $23.05 | $23.05 | $22.94 | $22.94 | $20.74 | 21,512 |
2019-12-06 | $23.00 | $23.08 | $23.00 | $23.06 | $20.85 | 22,587 |
2019-12-05 | $23.00 | $23.04 | $22.97 | $23.01 | $20.80 | 8,900 |
2019-12-04 | $22.97 | $23.00 | $22.95 | $22.95 | $20.75 | 19,181 |
2019-12-03 | $22.87 | $22.87 | $22.79 | $22.80 | $20.61 | 13,467 |
2019-12-02 | $23.10 | $23.10 | $22.96 | $22.97 | $20.77 | 16,501 |
2019-11-29 | $23.02 | $23.05 | $22.98 | $22.98 | $20.78 | 5,100 |
2019-11-27 | $23.13 | $23.13 | $23.04 | $23.06 | $20.85 | 17,238 |
2019-11-26 | $23.09 | $23.14 | $23.09 | $23.11 | $20.89 | 18,106 |
2019-11-25 | $23.13 | $23.19 | $23.11 | $23.18 | $20.96 | 17,480 |
2019-11-22 | $23.20 | $23.20 | $23.10 | $23.11 | $20.89 | 14,940 |
2019-11-21 | $23.07 | $23.12 | $23.02 | $23.10 | $20.88 | 14,951 |
2019-11-20 | $23.07 | $23.15 | $23.02 | $23.08 | $20.86 | 33,082 |
2019-11-19 | $23.25 | $23.26 | $23.17 | $23.22 | $20.99 | 16,265 |
2019-11-18 | $23.24 | $23.25 | $23.17 | $23.21 | $20.98 | 23,639 |
2019-11-15 | $23.10 | $23.24 | $23.10 | $23.22 | $20.99 | 12,059 |
2019-11-14 | $23.09 | $23.09 | $22.97 | $23.02 | $20.81 | 15,066 |
2019-11-13 | $23.11 | $23.12 | $23.05 | $23.12 | $20.90 | 14,629 |
2019-11-12 | $23.30 | $23.31 | $23.22 | $23.22 | $20.99 | 15,861 |
2019-11-11 | $23.25 | $23.29 | $23.17 | $23.27 | $21.04 | 28,487 |
2019-11-08 | $23.26 | $23.30 | $23.23 | $23.28 | $21.05 | 8,092 |
2019-11-07 | $23.46 | $23.48 | $23.42 | $23.42 | $21.17 | 32,076 |
2019-11-06 | $23.41 | $23.41 | $23.21 | $23.25 | $21.02 | 15,490 |
2019-11-05 | $23.36 | $23.37 | $23.31 | $23.32 | $21.08 | 13,944 |
2019-11-04 | $23.38 | $23.41 | $23.33 | $23.36 | $21.11 | 23,709 |
2019-11-01 | $23.07 | $23.16 | $23.06 | $23.14 | $20.92 | 21,360 |
2019-10-31 | $22.92 | $22.93 | $22.85 | $22.90 | $20.70 | 12,000 |
2019-10-30 | $22.90 | $23.11 | $22.89 | $23.11 | $20.89 | 16,837 |
2019-10-29 | $22.93 | $23.06 | $22.93 | $23.03 | $20.82 | 11,520 |
2019-10-28 | $23.02 | $23.14 | $23.02 | $23.08 | $20.87 | 50,166 |
2019-10-25 | $22.92 | $22.93 | $22.89 | $22.92 | $20.72 | 7,000 |
2019-10-24 | $23.18 | $23.18 | $22.93 | $22.95 | $20.75 | 9,386 |
2019-10-23 | $22.94 | $23.02 | $22.93 | $23.02 | $20.81 | 11,700 |
2019-10-22 | $22.87 | $22.98 | $22.86 | $22.89 | $20.69 | 13,890 |
2019-10-21 | $22.71 | $22.81 | $22.71 | $22.79 | $20.60 | 36,034 |
2019-10-18 | $22.62 | $22.70 | $22.59 | $22.68 | $20.50 | 14,257 |
2019-10-17 | $22.52 | $22.57 | $22.49 | $22.50 | $20.34 | 14,200 |
2019-10-16 | $22.23 | $22.37 | $22.19 | $22.34 | $20.20 | 6,639 |
2019-10-15 | $22.19 | $22.32 | $22.13 | $22.23 | $20.10 | 7,245 |
2019-10-14 | $22.18 | $22.18 | $22.08 | $22.08 | $19.96 | 10,412 |
2019-10-11 | $22.24 | $22.39 | $22.24 | $22.28 | $20.14 | 10,551 |
2019-10-10 | $21.79 | $22.00 | $21.79 | $22.00 | $19.89 | 22,959 |
2019-10-09 | $21.82 | $21.85 | $21.75 | $21.80 | $19.71 | 5,742 |
2019-10-08 | $21.85 | $21.85 | $21.76 | $21.76 | $19.67 | 14,431 |
2019-10-07 | $22.04 | $22.04 | $21.86 | $21.86 | $19.76 | 15,425 |
2019-10-04 | $21.86 | $21.97 | $21.83 | $21.97 | $19.86 | 9,001 |
2019-10-03 | $21.77 | $21.89 | $21.67 | $21.84 | $19.74 | 17,565 |
2019-10-02 | $21.96 | $21.96 | $21.69 | $21.76 | $19.67 | 31,229 |
2019-10-01 | $22.28 | $22.28 | $22.13 | $22.15 | $20.03 | 9,354 |
2019-09-30 | $22.35 | $22.40 | $22.30 | $22.36 | $20.22 | 120,701 |
2019-09-27 | $22.32 | $22.43 | $22.25 | $22.26 | $20.12 | 36,459 |
2019-09-26 | $22.28 | $22.29 | $22.25 | $22.28 | $20.14 | 7,466 |
2019-09-25 | $22.45 | $22.56 | $22.39 | $22.51 | $20.13 | 8,970 |
2019-09-24 | $22.68 | $22.68 | $22.52 | $22.52 | $20.14 | 5,758 |
2019-09-23 | $22.54 | $22.60 | $22.51 | $22.60 | $20.21 | 50,565 |
2019-09-20 | $22.82 | $22.82 | $22.70 | $22.70 | $20.30 | 6,286 |
2019-09-19 | $22.96 | $22.96 | $22.75 | $22.75 | $20.34 | 10,875 |
2019-09-18 | $22.89 | $22.95 | $22.80 | $22.91 | $20.49 | 5,957 |
2019-09-17 | $22.77 | $22.92 | $22.77 | $22.89 | $20.47 | 18,000 |
2019-09-16 | $22.99 | $23.01 | $22.93 | $22.93 | $20.51 | 18,695 |
2019-09-13 | $23.07 | $23.10 | $23.00 | $23.00 | $20.57 | 4,341 |
2019-09-12 | $22.81 | $22.97 | $22.79 | $22.93 | $20.51 | 18,850 |
2019-09-11 | $22.65 | $22.75 | $22.65 | $22.73 | $20.32 | 8,193 |
2019-09-10 | $22.54 | $22.70 | $22.52 | $22.61 | $20.22 | 13,227 |
2019-09-09 | $22.55 | $22.57 | $22.50 | $22.52 | $20.14 | 9,905 |
2019-09-06 | $22.42 | $22.45 | $22.37 | $22.37 | $20.00 | 22,357 |
2019-09-05 | $22.46 | $22.54 | $22.36 | $22.36 | $20.00 | 91,740 |
2019-09-04 | $22.09 | $22.19 | $22.02 | $22.14 | $19.80 | 282,716 |
2019-09-03 | $21.76 | $21.88 | $21.76 | $21.83 | $19.52 | 50,653 |
2019-08-30 | $21.99 | $21.99 | $21.81 | $21.89 | $19.58 | 29,645 |
2019-08-29 | $21.70 | $21.78 | $21.70 | $21.73 | $19.43 | 9,046 |
2019-08-28 | $21.56 | $21.61 | $21.56 | $21.56 | $19.28 | 14,150 |
2019-08-27 | $21.66 | $21.70 | $21.60 | $21.63 | $19.34 | 7,617 |
2019-08-26 | $21.70 | $21.70 | $21.61 | $21.62 | $19.33 | 10,777 |
2019-08-23 | $21.72 | $21.85 | $21.56 | $21.56 | $19.28 | 10,510 |
2019-08-22 | $21.95 | $21.97 | $21.83 | $21.85 | $19.54 | 20,693 |
2019-08-21 | $21.94 | $21.99 | $21.86 | $21.88 | $19.56 | 47,245 |
2019-08-20 | $21.77 | $21.87 | $21.76 | $21.78 | $19.48 | 20,040 |
2019-08-19 | $21.89 | $21.93 | $21.76 | $21.80 | $19.50 | 50,148 |
2019-08-16 | $21.76 | $21.81 | $21.71 | $21.71 | $19.41 | 11,927 |
2019-08-15 | $21.77 | $21.78 | $21.61 | $21.70 | $19.41 | 19,638 |
2019-08-14 | $21.99 | $21.99 | $21.67 | $21.68 | $19.39 | 23,167 |
2019-08-13 | $22.19 | $22.45 | $22.05 | $22.35 | $19.99 | 13,257 |
2019-08-12 | $22.32 | $22.33 | $22.21 | $22.21 | $19.86 | 18,364 |
2019-08-09 | $22.60 | $22.60 | $22.42 | $22.51 | $20.13 | 34,764 |
2019-08-08 | $22.66 | $22.80 | $22.66 | $22.71 | $20.31 | 6,911 |
2019-08-07 | $22.48 | $22.58 | $22.39 | $22.57 | $20.18 | 10,964 |
2019-08-06 | $22.63 | $22.73 | $22.52 | $22.63 | $20.24 | 10,708 |
2019-08-05 | $22.64 | $22.64 | $22.41 | $22.42 | $20.05 | 41,335 |
2019-08-02 | $23.08 | $23.08 | $22.84 | $22.88 | $20.46 | 44,671 |
2019-08-01 | $23.27 | $23.44 | $23.02 | $23.02 | $20.58 | 44,037 |
2019-07-31 | $23.53 | $23.56 | $23.24 | $23.27 | $20.81 | 7,705 |
2019-07-30 | $23.57 | $23.58 | $23.50 | $23.55 | $21.06 | 12,099 |
2019-07-29 | $23.76 | $23.77 | $23.68 | $23.77 | $21.25 | 19,367 |
2019-07-26 | $23.78 | $23.78 | $23.72 | $23.72 | $21.21 | 14,382 |
2019-07-25 | $23.92 | $23.95 | $23.68 | $23.70 | $21.19 | 13,318 |
2019-07-24 | $23.83 | $23.94 | $23.83 | $23.89 | $21.36 | 5,202 |
2019-07-23 | $23.96 | $23.96 | $23.84 | $23.87 | $21.35 | 5,220 |
2019-07-22 | $23.92 | $23.92 | $23.84 | $23.90 | $21.37 | 5,939 |
2019-07-19 | $23.95 | $23.95 | $23.77 | $23.80 | $21.28 | 8,448 |
2019-07-18 | $23.88 | $24.07 | $23.88 | $24.06 | $21.52 | 3,977 |
2019-07-17 | $23.85 | $23.88 | $23.81 | $23.82 | $21.30 | 1,331 |
2019-07-16 | $23.87 | $23.93 | $23.76 | $23.79 | $21.27 | 19,100 |
2019-07-15 | $24.00 | $24.03 | $23.95 | $23.96 | $21.43 | 17,403 |
2019-07-12 | $23.97 | $24.01 | $23.95 | $23.98 | $21.44 | 3,850 |
2019-07-11 | $24.06 | $24.08 | $24.03 | $24.05 | $21.50 | 5,316 |
2019-07-10 | $24.03 | $24.13 | $24.03 | $24.08 | $21.53 | 20,619 |
2019-07-09 | $23.90 | $23.90 | $23.76 | $23.77 | $21.26 | 13,616 |
2019-07-08 | $24.06 | $24.08 | $23.98 | $23.98 | $21.44 | 70,322 |
2019-07-05 | $24.02 | $24.09 | $23.96 | $24.08 | $21.53 | 11,476 |
2019-07-03 | $24.04 | $24.16 | $24.04 | $24.08 | $21.53 | 15,117 |
2019-07-02 | $23.94 | $23.98 | $23.90 | $23.94 | $21.40 | 19,080 |
2019-07-01 | $23.98 | $24.09 | $23.90 | $23.90 | $21.37 | 32,833 |
2019-06-28 | $23.63 | $23.75 | $23.62 | $23.67 | $21.16 | 15,445 |
2019-06-27 | $23.60 | $23.66 | $23.55 | $23.60 | $21.10 | 9,983 |
2019-06-26 | $23.71 | $23.82 | $23.71 | $23.81 | $21.10 | 5,837 |
2019-06-25 | $23.78 | $23.81 | $23.62 | $23.63 | $20.94 | 9,038 |
2019-06-24 | $23.81 | $23.94 | $23.81 | $23.91 | $21.19 | 25,488 |
2019-06-21 | $23.62 | $23.75 | $23.62 | $23.75 | $21.05 | 48,966 |
2019-06-20 | $23.61 | $23.75 | $23.61 | $23.68 | $20.99 | 43,638 |
2019-06-19 | $23.29 | $23.45 | $23.29 | $23.45 | $20.78 | 11,094 |
2019-06-18 | $23.15 | $23.33 | $23.15 | $23.29 | $20.64 | 18,664 |
2019-06-17 | $22.96 | $23.12 | $22.95 | $22.95 | $20.34 | 3,350 |
2019-06-14 | $23.08 | $23.12 | $23.00 | $23.00 | $20.38 | 12,663 |
2019-06-13 | $23.24 | $23.26 | $23.20 | $23.21 | $20.57 | 2,886 |
2019-06-12 | $23.32 | $23.32 | $23.13 | $23.13 | $20.50 | 17,051 |
2019-06-11 | $23.43 | $23.43 | $23.30 | $23.39 | $20.72 | 27,636 |
2019-06-10 | $23.16 | $23.28 | $23.16 | $23.25 | $20.60 | 29,055 |
2019-06-07 | $23.04 | $23.07 | $22.96 | $23.05 | $20.43 | 28,026 |
2019-06-06 | $22.57 | $22.57 | $22.26 | $22.47 | $19.91 | 11,433 |
2019-06-05 | $22.49 | $22.51 | $22.37 | $22.37 | $19.82 | 4,690 |
2019-06-04 | $22.49 | $22.53 | $22.42 | $22.53 | $19.97 | 12,045 |
2019-06-03 | $22.14 | $22.31 | $22.14 | $22.31 | $19.77 | 49,531 |
2019-05-31 | $21.91 | $22.19 | $21.91 | $22.14 | $19.62 | 39,115 |
2019-05-30 | $21.97 | $22.14 | $21.97 | $22.09 | $19.58 | 46,055 |
2019-05-29 | $21.81 | $21.91 | $21.79 | $21.91 | $19.42 | 27,205 |
2019-05-28 | $22.06 | $22.19 | $21.97 | $22.01 | $19.51 | 47,498 |
2019-05-24 | $21.98 | $22.07 | $21.97 | $21.98 | $19.48 | 41,853 |
2019-05-23 | $21.70 | $21.82 | $21.62 | $21.74 | $19.27 | 80,282 |
2019-05-22 | $21.98 | $22.08 | $21.98 | $21.98 | $19.48 | 14,294 |
2019-05-21 | $21.89 | $22.10 | $21.89 | $22.06 | $19.55 | 16,363 |
2019-05-20 | $21.83 | $21.96 | $21.83 | $21.89 | $19.40 | 10,098 |
2019-05-17 | $21.94 | $21.96 | $21.84 | $21.84 | $19.36 | 24,217 |
2019-05-16 | $22.07 | $22.18 | $21.95 | $21.99 | $19.49 | 49,540 |
2019-05-15 | $21.80 | $22.05 | $21.80 | $22.01 | $19.51 | 13,988 |
2019-05-14 | $21.98 | $22.11 | $21.95 | $22.09 | $19.58 | 55,792 |
2019-05-13 | $21.98 | $21.98 | $21.78 | $21.78 | $19.30 | 91,861 |
2019-05-10 | $22.21 | $22.42 | $22.13 | $22.40 | $19.85 | 5,256 |
2019-05-09 | $22.15 | $22.25 | $22.05 | $22.23 | $19.70 | 20,661 |
2019-05-08 | $22.37 | $22.41 | $22.33 | $22.34 | $19.80 | 17,942 |
2019-05-07 | $22.45 | $22.48 | $22.30 | $22.38 | $19.83 | 56,607 |
2019-05-06 | $22.65 | $22.72 | $22.51 | $22.69 | $20.10 | 15,942 |
2019-05-03 | $22.92 | $23.03 | $22.92 | $23.02 | $20.40 | 9,943 |
2019-05-02 | $22.88 | $22.88 | $22.71 | $22.75 | $20.16 | 19,573 |
2019-05-01 | $23.19 | $23.20 | $22.91 | $22.91 | $20.30 | 11,672 |
2019-04-30 | $23.02 | $23.10 | $22.99 | $23.07 | $20.45 | 48,430 |
2019-04-29 | $23.05 | $23.05 | $23.01 | $23.05 | $20.43 | 9,185 |
2019-04-26 | $23.00 | $23.04 | $22.98 | $23.01 | $20.39 | 8,758 |
2019-04-25 | $22.81 | $23.00 | $22.81 | $23.00 | $20.38 | 13,354 |
2019-04-24 | $23.11 | $23.19 | $22.96 | $22.96 | $20.35 | 13,609 |
2019-04-23 | $23.30 | $23.30 | $23.19 | $23.23 | $20.59 | 10,274 |
2019-04-22 | $23.32 | $23.36 | $23.24 | $23.26 | $20.61 | 11,916 |
2019-04-18 | $23.37 | $23.37 | $23.21 | $23.28 | $20.63 | 11,649 |
2019-04-17 | $23.58 | $23.58 | $23.37 | $23.37 | $20.71 | 13,153 |
2019-04-16 | $23.38 | $23.42 | $23.30 | $23.39 | $20.73 | 24,295 |
2019-04-15 | $23.44 | $23.44 | $23.29 | $23.32 | $20.67 | 27,457 |
2019-04-12 | $23.27 | $23.40 | $23.27 | $23.34 | $20.68 | 21,861 |
2019-04-11 | $23.33 | $23.34 | $23.18 | $23.21 | $20.57 | 7,445 |
2019-04-10 | $23.33 | $23.44 | $23.27 | $23.43 | $20.76 | 39,710 |
2019-04-09 | $23.25 | $23.28 | $23.18 | $23.22 | $20.58 | 33,781 |
2019-04-08 | $23.18 | $23.26 | $23.18 | $23.25 | $20.60 | 11,195 |
2019-04-05 | $23.13 | $23.18 | $23.08 | $23.18 | $20.54 | 8,299 |
2019-04-04 | $23.03 | $23.06 | $23.03 | $23.06 | $20.44 | 16,450 |
2019-04-03 | $23.07 | $23.16 | $22.99 | $23.02 | $20.40 | 22,092 |
2019-04-02 | $22.95 | $22.99 | $22.81 | $22.89 | $20.29 | 7,908 |
2019-04-01 | $22.93 | $22.97 | $22.82 | $22.91 | $20.30 | 18,585 |
2019-03-29 | $22.67 | $22.78 | $22.61 | $22.63 | $20.06 | 15,586 |
2019-03-28 | $22.50 | $22.57 | $22.40 | $22.52 | $19.96 | 14,830 |
2019-03-27 | $22.69 | $22.69 | $22.43 | $22.53 | $19.96 | 18,536 |
2019-03-26 | $22.73 | $22.80 | $22.70 | $22.72 | $20.13 | 6,025 |
2019-03-25 | $22.56 | $22.68 | $22.56 | $22.58 | $20.01 | 10,078 |
2019-03-22 | $23.00 | $23.02 | $22.70 | $22.70 | $20.11 | 8,675 |
2019-03-21 | $23.33 | $23.39 | $23.25 | $23.39 | $20.72 | 11,185 |
2019-03-20 | $23.33 | $23.50 | $23.23 | $23.48 | $20.80 | 8,744 |
2019-03-19 | $23.46 | $23.46 | $23.35 | $23.35 | $20.69 | 20,107 |
2019-03-18 | $23.23 | $23.37 | $23.23 | $23.36 | $20.70 | 11,980 |
2019-03-15 | $23.12 | $23.18 | $23.11 | $23.18 | $20.54 | 9,735 |
2019-03-14 | $23.01 | $23.02 | $22.95 | $22.97 | $20.35 | 72,783 |
2019-03-13 | $22.83 | $23.04 | $22.82 | $23.04 | $20.41 | 23,659 |
2019-03-12 | $22.72 | $22.79 | $22.72 | $22.74 | $20.15 | 10,678 |
2019-03-11 | $22.48 | $22.67 | $22.48 | $22.67 | $20.08 | 18,431 |
2019-03-08 | $22.46 | $22.49 | $22.41 | $22.44 | $19.88 | 14,248 |
2019-03-07 | $22.71 | $22.82 | $22.48 | $22.50 | $19.93 | 24,584 |
2019-03-06 | $22.91 | $22.99 | $22.80 | $22.84 | $20.24 | 21,684 |
2019-03-05 | $22.85 | $22.91 | $22.81 | $22.88 | $20.27 | 11,582 |
2019-03-04 | $22.98 | $22.98 | $22.76 | $22.89 | $20.28 | 35,100 |
2019-03-01 | $22.94 | $23.03 | $22.86 | $22.89 | $20.28 | 22,419 |
2019-02-28 | $23.03 | $23.03 | $22.91 | $22.93 | $20.32 | 30,928 |
2019-02-27 | $23.12 | $23.12 | $22.98 | $22.99 | $20.37 | 5,308 |
2019-02-26 | $22.98 | $23.16 | $22.98 | $23.12 | $20.48 | 14,947 |
2019-02-25 | $23.05 | $23.11 | $23.01 | $23.05 | $20.42 | 28,189 |
2019-02-22 | $22.97 | $22.98 | $22.91 | $22.91 | $20.30 | 13,911 |
2019-02-21 | $22.89 | $22.89 | $22.77 | $22.82 | $20.22 | 28,549 |
2019-02-20 | $22.92 | $23.04 | $22.88 | $22.90 | $20.29 | 18,461 |
2019-02-19 | $22.74 | $22.91 | $22.74 | $22.84 | $20.24 | 39,416 |
2019-02-15 | $22.69 | $22.79 | $22.66 | $22.79 | $20.19 | 8,905 |
2019-02-14 | $22.52 | $22.64 | $22.45 | $22.59 | $20.01 | 42,575 |
2019-02-13 | $22.70 | $22.70 | $22.53 | $22.54 | $19.97 | 18,228 |
2019-02-12 | $22.64 | $22.77 | $22.64 | $22.73 | $20.14 | 17,232 |
2019-02-11 | $22.54 | $22.59 | $22.46 | $22.48 | $19.92 | 21,138 |
2019-02-08 | $22.56 | $22.62 | $22.45 | $22.53 | $19.96 | 24,707 |
2019-02-07 | $22.71 | $22.74 | $22.57 | $22.58 | $20.01 | 17,206 |
2019-02-06 | $23.12 | $23.12 | $22.93 | $22.94 | $20.32 | 38,972 |
2019-02-05 | $23.05 | $23.22 | $23.05 | $23.13 | $20.49 | 27,755 |
2019-02-04 | $23.02 | $23.07 | $22.95 | $23.05 | $20.42 | 8,279 |
2019-02-01 | $23.17 | $23.17 | $23.01 | $23.01 | $20.39 | 21,994 |
2019-01-31 | $23.02 | $23.18 | $23.02 | $23.17 | $20.53 | 13,635 |
2019-01-30 | $22.76 | $23.10 | $22.75 | $23.10 | $20.47 | 24,161 |
2019-01-29 | $22.72 | $22.82 | $22.72 | $22.79 | $20.19 | 10,280 |
2019-01-28 | $22.74 | $22.74 | $22.57 | $22.64 | $20.06 | 13,607 |
2019-01-25 | $22.88 | $22.91 | $22.73 | $22.81 | $20.21 | 57,729 |
2019-01-24 | $22.75 | $22.76 | $22.55 | $22.67 | $20.08 | 24,545 |
2019-01-23 | $22.53 | $22.68 | $22.53 | $22.67 | $20.08 | 37,258 |
2019-01-22 | $22.58 | $22.58 | $22.39 | $22.39 | $19.84 | 31,839 |
2019-01-18 | $22.58 | $22.67 | $22.58 | $22.66 | $20.08 | 19,192 |
2019-01-17 | $22.45 | $22.61 | $22.36 | $22.53 | $19.96 | 16,354 |
2019-01-16 | $22.41 | $22.50 | $22.41 | $22.45 | $19.89 | 17,804 |
2019-01-15 | $22.46 | $22.46 | $22.27 | $22.28 | $19.74 | 33,815 |
2019-01-14 | $22.34 | $22.39 | $22.28 | $22.32 | $19.77 | 28,144 |
2019-01-11 | $22.42 | $22.42 | $22.29 | $22.39 | $19.84 | 30,491 |
2019-01-10 | $22.33 | $22.40 | $22.30 | $22.39 | $19.84 | 17,929 |
2019-01-09 | $22.20 | $22.38 | $22.13 | $22.34 | $19.79 | 25,482 |
2019-01-08 | $22.22 | $22.22 | $22.00 | $22.09 | $19.57 | 37,256 |
2019-01-07 | $21.88 | $22.14 | $21.88 | $22.10 | $19.58 | 80,918 |
2019-01-04 | $21.59 | $21.83 | $21.50 | $21.83 | $19.34 | 17,170 |
2019-01-03 | $21.13 | $21.30 | $21.13 | $21.15 | $18.74 | 20,367 |
2019-01-02 | $20.97 | $21.32 | $20.89 | $21.32 | $18.89 | 37,059 |
2018-12-31 | $21.28 | $21.28 | $20.95 | $21.00 | $18.61 | 60,140 |
2018-12-28 | $20.94 | $21.11 | $20.86 | $20.97 | $18.58 | 110,875 |
2018-12-27 | $20.56 | $21.02 | $20.56 | $20.99 | $18.60 | 30,521 |
2018-12-26 | $20.53 | $21.00 | $20.53 | $21.00 | $18.61 | 64,554 |
2018-12-24 | $21.44 | $21.44 | $21.09 | $21.13 | $18.25 | 18,042 |
2018-12-21 | $21.57 | $21.72 | $21.37 | $21.38 | $18.47 | 88,329 |
2018-12-20 | $21.85 | $21.90 | $21.66 | $21.79 | $18.82 | 134,224 |
2018-12-19 | $22.10 | $22.13 | $21.65 | $21.70 | $18.75 | 77,913 |
2018-12-18 | $21.99 | $21.99 | $21.81 | $21.90 | $18.92 | 36,930 |
2018-12-17 | $21.98 | $22.10 | $21.76 | $21.80 | $18.83 | 36,036 |
2018-12-14 | $22.08 | $22.15 | $22.05 | $22.06 | $19.06 | 27,215 |
2018-12-13 | $22.26 | $22.31 | $22.20 | $22.27 | $19.24 | 22,009 |
2018-12-12 | $22.10 | $22.33 | $22.10 | $22.26 | $19.23 | 26,254 |
2018-12-11 | $22.14 | $22.14 | $21.83 | $21.95 | $18.96 | 33,851 |
2018-12-10 | $22.16 | $22.16 | $21.90 | $22.05 | $19.05 | 47,611 |
2018-12-07 | $22.44 | $22.51 | $22.25 | $22.27 | $19.24 | 33,642 |
2018-12-06 | $22.40 | $22.49 | $22.19 | $22.44 | $19.39 | 99,051 |
2018-12-04 | $22.80 | $22.84 | $22.31 | $22.31 | $19.27 | 18,663 |
2018-12-03 | $22.85 | $22.89 | $22.81 | $22.88 | $19.77 | 5,443 |
2018-11-30 | $22.57 | $22.57 | $22.39 | $22.41 | $19.36 | 15,209 |
2018-11-29 | $22.60 | $22.67 | $22.60 | $22.67 | $19.59 | 5,615 |
2018-11-28 | $22.35 | $22.74 | $22.30 | $22.74 | $19.65 | 15,163 |
2018-11-27 | $22.33 | $22.38 | $22.30 | $22.33 | $19.29 | 22,190 |
2018-11-26 | $22.32 | $22.36 | $22.23 | $22.24 | $19.21 | 35,031 |
2018-11-23 | $22.27 | $22.27 | $22.19 | $22.23 | $19.21 | 27,976 |
2018-11-21 | $22.38 | $22.50 | $22.35 | $22.42 | $19.37 | 26,037 |
2018-11-20 | $22.29 | $22.29 | $22.04 | $22.04 | $19.04 | 68,371 |
2018-11-19 | $22.73 | $22.75 | $22.58 | $22.60 | $19.52 | 14,085 |
2018-11-16 | $22.75 | $22.78 | $22.68 | $22.78 | $19.68 | 4,125 |
2018-11-15 | $22.55 | $22.83 | $22.55 | $22.75 | $19.65 | 10,745 |
2018-11-14 | $22.68 | $22.68 | $22.45 | $22.52 | $19.46 | 13,299 |
2018-11-13 | $22.54 | $22.60 | $22.43 | $22.46 | $19.40 | 12,606 |
2018-11-12 | $22.65 | $22.71 | $22.46 | $22.46 | $19.40 | 20,375 |
2018-11-09 | $22.78 | $22.81 | $22.62 | $22.76 | $19.66 | 26,294 |
2018-11-08 | $22.99 | $23.04 | $22.80 | $22.81 | $19.71 | 28,653 |
2018-11-07 | $23.01 | $23.10 | $23.01 | $23.10 | $19.96 | 12,836 |
2018-11-06 | $22.73 | $22.78 | $22.70 | $22.77 | $19.67 | 8,315 |
2018-11-05 | $22.66 | $22.75 | $22.66 | $22.70 | $19.61 | 10,576 |
2018-11-02 | $22.63 | $22.79 | $22.54 | $22.61 | $19.53 | 13,387 |
2018-11-01 | $22.40 | $22.59 | $22.39 | $22.57 | $19.50 | 24,369 |
2018-10-31 | $22.34 | $22.36 | $22.27 | $22.32 | $19.28 | 10,734 |
2018-10-30 | $22.24 | $22.37 | $22.22 | $22.32 | $19.28 | 35,258 |
2018-10-29 | $22.50 | $22.50 | $22.01 | $22.04 | $19.04 | 47,829 |
2018-10-26 | $22.05 | $22.33 | $22.02 | $22.30 | $19.27 | 86,069 |
2018-10-25 | $22.32 | $22.45 | $22.30 | $22.33 | $19.29 | 83,507 |
2018-10-24 | $22.62 | $22.62 | $22.10 | $22.13 | $19.12 | 21,289 |
2018-10-23 | $22.64 | $22.78 | $22.45 | $22.78 | $19.68 | 29,775 |
2018-10-22 | $22.97 | $22.97 | $22.93 | $22.93 | $19.81 | 5,267 |
2018-10-19 | $22.96 | $23.07 | $22.90 | $22.94 | $19.82 | 12,779 |
2018-10-18 | $23.16 | $23.16 | $22.83 | $22.83 | $19.72 | 25,528 |
2018-10-17 | $23.30 | $23.39 | $23.22 | $23.26 | $20.09 | 24,724 |
2018-10-16 | $23.25 | $23.43 | $23.25 | $23.38 | $20.20 | 13,578 |
2018-10-15 | $23.04 | $23.14 | $23.01 | $23.10 | $19.96 | 23,530 |
2018-10-12 | $23.11 | $23.19 | $22.87 | $23.07 | $19.93 | 23,610 |
2018-10-11 | $23.02 | $23.05 | $22.83 | $22.91 | $19.79 | 31,925 |
2018-10-10 | $23.35 | $23.35 | $22.97 | $23.08 | $19.94 | 32,606 |
2018-10-09 | $23.33 | $23.50 | $23.33 | $23.47 | $20.28 | 7,980 |
2018-10-08 | $23.35 | $23.49 | $23.31 | $23.46 | $20.27 | 19,425 |
2018-10-05 | $23.60 | $23.60 | $23.40 | $23.40 | $20.22 | 7,274 |
2018-10-04 | $23.67 | $23.67 | $23.40 | $23.48 | $20.28 | 14,285 |
2018-10-03 | $23.88 | $24.00 | $23.68 | $23.72 | $20.49 | 27,154 |
2018-10-02 | $23.71 | $23.79 | $23.65 | $23.73 | $20.50 | 12,083 |
2018-10-01 | $23.67 | $23.77 | $23.62 | $23.62 | $20.41 | 18,112 |
2018-09-28 | $23.65 | $23.79 | $23.61 | $23.62 | $20.41 | 24,141 |
2018-09-27 | $23.89 | $24.05 | $23.89 | $23.99 | $20.73 | 7,526 |
2018-09-26 | $24.00 | $24.11 | $23.96 | $23.96 | $20.70 | 17,752 |
2018-09-25 | $24.11 | $24.27 | $24.11 | $24.24 | $20.78 | 9,601 |
2018-09-24 | $24.20 | $24.20 | $24.09 | $24.13 | $20.69 | 6,742 |
2018-09-21 | $24.04 | $24.12 | $24.01 | $24.11 | $20.67 | 6,974 |
2018-09-20 | $23.91 | $24.03 | $23.87 | $24.02 | $20.59 | 15,225 |
2018-09-19 | $23.71 | $23.81 | $23.70 | $23.77 | $20.38 | 25,269 |
2018-09-18 | $23.53 | $23.67 | $23.53 | $23.65 | $20.27 | 19,411 |
2018-09-17 | $23.44 | $23.53 | $23.43 | $23.47 | $20.12 | 16,063 |
2018-09-14 | $23.31 | $23.36 | $23.29 | $23.29 | $19.96 | 20,505 |
2018-09-13 | $23.31 | $23.48 | $23.25 | $23.39 | $20.05 | 47,883 |
2018-09-12 | $23.11 | $23.25 | $23.07 | $23.15 | $19.84 | 19,342 |
2018-09-11 | $22.86 | $23.07 | $22.85 | $23.05 | $19.76 | 41,776 |
2018-09-10 | $23.07 | $23.13 | $23.03 | $23.03 | $19.74 | 19,325 |
2018-09-07 | $23.01 | $23.02 | $22.86 | $22.90 | $19.63 | 31,114 |
2018-09-06 | $23.19 | $23.19 | $23.07 | $23.11 | $19.81 | 9,943 |
2018-09-05 | $23.23 | $23.26 | $23.18 | $23.22 | $19.90 | 26,578 |
2018-09-04 | $23.24 | $23.31 | $23.21 | $23.25 | $19.93 | 19,668 |
2018-08-31 | $23.53 | $23.62 | $23.43 | $23.61 | $20.24 | 12,074 |
2018-08-30 | $23.67 | $23.72 | $23.54 | $23.58 | $20.21 | 9,935 |
2018-08-29 | $23.82 | $23.93 | $23.80 | $23.90 | $20.49 | 10,151 |
2018-08-28 | $23.86 | $23.94 | $23.74 | $23.74 | $20.35 | 7,126 |
2018-08-27 | $23.65 | $23.84 | $23.65 | $23.82 | $20.42 | 14,633 |
2018-08-24 | $23.42 | $23.50 | $23.42 | $23.50 | $20.14 | 24,877 |
2018-08-23 | $23.44 | $23.48 | $23.32 | $23.36 | $20.02 | 33,375 |
2018-08-22 | $23.40 | $23.50 | $23.40 | $23.45 | $20.10 | 12,500 |
2018-08-21 | $23.27 | $23.50 | $23.27 | $23.36 | $20.02 | 31,706 |
2018-08-20 | $23.14 | $23.16 | $23.05 | $23.14 | $19.84 | 32,538 |
2018-08-17 | $23.00 | $23.13 | $22.89 | $23.11 | $19.81 | 16,756 |
2018-08-16 | $23.04 | $23.12 | $23.00 | $23.07 | $19.78 | 15,617 |
2018-08-15 | $23.01 | $23.01 | $22.85 | $22.93 | $19.66 | 12,322 |
2018-08-14 | $23.20 | $23.31 | $23.18 | $23.29 | $19.96 | 10,964 |
2018-08-13 | $23.09 | $23.18 | $22.97 | $23.09 | $19.79 | 54,731 |
2018-08-10 | $23.40 | $23.40 | $23.21 | $23.22 | $19.90 | 247,019 |
2018-08-09 | $24.18 | $24.18 | $23.92 | $23.97 | $20.55 | 43,807 |
2018-08-08 | $24.22 | $24.28 | $24.20 | $24.23 | $20.77 | 9,720 |
2018-08-07 | $24.36 | $24.43 | $24.34 | $24.38 | $20.90 | 6,813 |
2018-08-06 | $24.22 | $24.22 | $24.16 | $24.17 | $20.72 | 10,387 |
2018-08-03 | $24.18 | $24.26 | $24.18 | $24.26 | $20.80 | 4,524 |
2018-08-02 | $24.12 | $24.23 | $24.12 | $24.21 | $20.75 | 14,607 |
2018-08-01 | $24.48 | $24.57 | $24.39 | $24.41 | $20.93 | 22,392 |
2018-07-31 | $24.57 | $24.64 | $24.54 | $24.56 | $21.05 | 10,474 |
2018-07-30 | $24.61 | $24.64 | $24.59 | $24.62 | $21.11 | 10,449 |
2018-07-27 | $24.55 | $24.55 | $24.42 | $24.43 | $20.94 | 15,032 |
2018-07-26 | $24.47 | $24.64 | $24.35 | $24.35 | $20.87 | 25,087 |
2018-07-25 | $24.36 | $24.64 | $24.36 | $24.64 | $21.12 | 32,440 |
2018-07-24 | $24.20 | $24.30 | $24.14 | $24.23 | $20.77 | 10,041 |
2018-07-23 | $24.13 | $24.19 | $24.10 | $24.15 | $20.70 | 10,947 |
2018-07-20 | $24.01 | $24.14 | $24.01 | $24.11 | $20.67 | 17,167 |
2018-07-19 | $23.88 | $23.93 | $23.78 | $23.87 | $20.46 | 8,676 |
2018-07-18 | $24.04 | $24.09 | $23.99 | $24.06 | $20.62 | 35,834 |
2018-07-17 | $23.97 | $24.15 | $23.97 | $24.09 | $20.65 | 13,391 |
2018-07-16 | $24.06 | $24.06 | $23.98 | $24.02 | $20.59 | 8,234 |
2018-07-13 | $23.98 | $24.01 | $23.95 | $24.00 | $20.57 | 19,739 |
2018-07-12 | $23.96 | $24.03 | $23.95 | $23.99 | $20.57 | 7,351 |
2018-07-11 | $24.24 | $24.24 | $23.84 | $23.88 | $20.47 | 16,951 |
2018-07-10 | $24.26 | $24.39 | $24.26 | $24.36 | $20.88 | 16,773 |
2018-07-09 | $24.31 | $24.40 | $24.25 | $24.31 | $20.84 | 69,453 |
2018-07-06 | $24.04 | $24.18 | $24.03 | $24.15 | $20.70 | 15,304 |
2018-07-05 | $23.96 | $24.06 | $23.96 | $24.03 | $20.60 | 25,350 |
2018-07-03 | $23.63 | $23.80 | $23.63 | $23.72 | $20.33 | 218,501 |
2018-07-02 | $23.57 | $23.65 | $23.50 | $23.59 | $20.22 | 16,051 |
2018-06-29 | $23.70 | $23.83 | $23.70 | $23.72 | $20.33 | 24,675 |
2018-06-28 | $23.48 | $23.60 | $23.36 | $23.59 | $20.22 | 171,584 |
2018-06-27 | $23.69 | $23.77 | $23.43 | $23.46 | $20.11 | 16,641 |
2018-06-26 | $24.05 | $24.08 | $23.92 | $23.94 | $20.30 | 24,085 |
2018-06-25 | $24.06 | $24.06 | $23.91 | $23.97 | $20.33 | 37,418 |
2018-06-22 | $24.13 | $24.16 | $24.08 | $24.09 | $20.43 | 17,054 |
2018-06-21 | $24.06 | $24.06 | $23.81 | $23.85 | $20.23 | 20,327 |
2018-06-20 | $24.15 | $24.15 | $24.02 | $24.08 | $20.42 | 9,357 |
2018-06-19 | $23.82 | $24.11 | $23.76 | $24.08 | $20.42 | 48,653 |
2018-06-18 | $24.00 | $24.05 | $23.96 | $24.05 | $20.40 | 32,966 |
2018-06-15 | $24.32 | $24.32 | $24.07 | $24.16 | $20.49 | 62,555 |
2018-06-14 | $24.56 | $24.57 | $24.40 | $24.40 | $20.69 | 18,680 |
2018-06-13 | $24.75 | $24.75 | $24.60 | $24.64 | $20.90 | 19,997 |
2018-06-12 | $24.80 | $24.85 | $24.68 | $24.69 | $20.94 | 9,337 |
2018-06-11 | $24.83 | $24.93 | $24.82 | $24.86 | $21.08 | 14,204 |
2018-06-08 | $24.78 | $24.88 | $24.67 | $24.86 | $21.08 | 36,617 |
2018-06-07 | $24.88 | $24.89 | $24.59 | $24.67 | $20.92 | 18,566 |
2018-06-06 | $24.80 | $24.87 | $24.71 | $24.85 | $21.07 | 267,773 |
2018-06-05 | $24.72 | $24.78 | $24.68 | $24.72 | $20.96 | 58,961 |
2018-06-04 | $24.60 | $24.92 | $24.60 | $24.77 | $21.01 | 33,808 |
2018-06-01 | $24.50 | $24.67 | $24.50 | $24.57 | $20.84 | 55,656 |
2018-05-31 | $24.55 | $24.57 | $24.35 | $24.44 | $20.73 | 25,508 |
2018-05-30 | $24.43 | $24.59 | $24.35 | $24.59 | $20.85 | 49,706 |
2018-05-29 | $24.24 | $24.36 | $24.01 | $24.10 | $20.44 | 85,133 |
2018-05-25 | $24.92 | $24.92 | $24.68 | $24.75 | $20.99 | 31,796 |
2018-05-24 | $25.12 | $25.15 | $25.01 | $25.10 | $21.29 | 21,601 |
2018-05-23 | $25.12 | $25.26 | $25.05 | $25.22 | $21.39 | 15,279 |
2018-05-22 | $25.35 | $25.45 | $25.35 | $25.40 | $21.54 | 20,284 |
2018-05-21 | $25.37 | $25.45 | $25.26 | $25.33 | $21.48 | 27,317 |
2018-05-18 | $25.25 | $25.25 | $25.13 | $25.16 | $21.34 | 35,477 |
2018-05-17 | $25.47 | $25.53 | $25.35 | $25.39 | $21.53 | 17,165 |
2018-05-16 | $25.40 | $25.56 | $25.40 | $25.46 | $21.59 | 404,948 |
2018-05-15 | $25.49 | $25.49 | $25.33 | $25.39 | $21.53 | 80,409 |
2018-05-14 | $25.81 | $26.00 | $25.65 | $25.68 | $21.78 | 47,600 |
2018-05-11 | $25.87 | $25.92 | $25.74 | $25.76 | $21.85 | 23,018 |
2018-05-10 | $25.67 | $25.85 | $25.66 | $25.85 | $21.92 | 79,040 |
2018-05-09 | $25.39 | $25.55 | $25.39 | $25.48 | $21.61 | 29,229 |
2018-05-08 | $25.41 | $25.41 | $25.24 | $25.32 | $21.47 | 38,202 |
2018-05-07 | $25.67 | $25.67 | $25.45 | $25.51 | $21.63 | 104,288 |
2018-05-04 | $25.59 | $25.81 | $25.58 | $25.78 | $21.86 | 8,581 |
2018-05-03 | $25.73 | $25.92 | $25.57 | $25.79 | $21.87 | 31,341 |
2018-05-02 | $25.86 | $25.91 | $25.69 | $25.72 | $21.81 | 67,003 |
2018-05-01 | $26.00 | $26.00 | $25.66 | $25.78 | $21.86 | 60,239 |
2018-04-30 | $26.23 | $26.25 | $26.03 | $26.03 | $22.07 | 16,137 |
2018-04-27 | $26.25 | $26.32 | $26.16 | $26.28 | $22.29 | 9,128 |
2018-04-26 | $26.23 | $26.27 | $26.12 | $26.23 | $22.24 | 21,123 |
2018-04-25 | $26.18 | $26.18 | $26.02 | $26.15 | $22.18 | 13,302 |
2018-04-24 | $26.42 | $26.57 | $26.23 | $26.31 | $22.31 | 18,660 |
2018-04-23 | $26.47 | $26.47 | $26.34 | $26.39 | $22.38 | 14,549 |
2018-04-20 | $26.67 | $26.67 | $26.42 | $26.42 | $22.41 | 10,985 |
2018-04-19 | $26.81 | $26.87 | $26.69 | $26.79 | $22.72 | 21,940 |
2018-04-18 | $26.62 | $26.84 | $26.62 | $26.80 | $22.73 | 36,274 |
2018-04-17 | $26.25 | $26.46 | $26.25 | $26.45 | $22.43 | 67,449 |
2018-04-16 | $26.28 | $26.29 | $26.15 | $26.22 | $22.24 | 50,067 |
2018-04-13 | $26.25 | $26.25 | $26.11 | $26.18 | $22.20 | 10,802 |
2018-04-12 | $26.27 | $26.29 | $26.19 | $26.20 | $22.22 | 31,238 |
2018-04-11 | $25.94 | $26.12 | $25.94 | $26.10 | $22.13 | 14,256 |
2018-04-10 | $26.03 | $26.09 | $25.95 | $26.01 | $22.06 | 12,659 |
2018-04-09 | $26.04 | $26.04 | $25.77 | $25.77 | $21.85 | 10,270 |
2018-04-06 | $26.39 | $26.39 | $26.02 | $26.08 | $22.12 | 10,536 |
2018-04-05 | $26.31 | $26.38 | $26.24 | $26.30 | $22.30 | 23,155 |
2018-04-04 | $25.89 | $26.18 | $25.83 | $26.18 | $22.20 | 25,366 |
2018-04-03 | $25.95 | $26.14 | $25.95 | $26.12 | $22.15 | 11,846 |
2018-04-02 | $26.16 | $26.25 | $25.76 | $25.92 | $21.98 | 63,105 |
2018-03-29 | $26.03 | $26.31 | $26.03 | $26.30 | $22.30 | 28,500 |
2018-03-28 | $25.91 | $26.10 | $25.86 | $26.01 | $22.06 | 10,761 |
2018-03-27 | $26.25 | $26.31 | $25.88 | $25.88 | $21.95 | 25,837 |
2018-03-26 | $26.19 | $26.38 | $26.01 | $26.38 | $22.37 | 39,776 |
2018-03-23 | $26.11 | $26.17 | $25.87 | $25.88 | $21.95 | 36,892 |
2018-03-22 | $26.34 | $26.34 | $26.06 | $26.07 | $22.11 | 71,319 |
2018-03-21 | $26.49 | $26.65 | $26.38 | $26.60 | $22.56 | 19,037 |
2018-03-20 | $26.40 | $26.40 | $26.30 | $26.32 | $22.32 | 13,919 |
2018-03-19 | $26.51 | $26.51 | $26.23 | $26.30 | $22.30 | 82,630 |
2018-03-16 | $26.51 | $26.67 | $26.50 | $26.58 | $22.54 | 55,551 |
2018-03-15 | $26.72 | $26.72 | $26.49 | $26.52 | $22.49 | 59,511 |
2018-03-14 | $26.80 | $26.83 | $26.62 | $26.73 | $22.67 | 21,861 |
2018-03-13 | $27.04 | $27.04 | $26.65 | $26.69 | $22.63 | 48,601 |
2018-03-12 | $26.97 | $27.03 | $26.94 | $27.00 | $22.90 | 52,549 |
2018-03-09 | $26.80 | $26.97 | $26.79 | $26.97 | $22.87 | 20,292 |
2018-03-08 | $26.82 | $26.82 | $26.57 | $26.69 | $22.63 | 20,025 |
2018-03-07 | $26.76 | $26.79 | $26.58 | $26.79 | $22.72 | 8,451 |
2018-03-06 | $26.71 | $26.85 | $26.71 | $26.76 | $22.69 | 28,266 |
2018-03-05 | $26.39 | $26.66 | $26.25 | $26.66 | $22.61 | 33,096 |
2018-03-02 | $26.39 | $26.60 | $26.25 | $26.60 | $22.56 | 15,758 |
2018-03-01 | $26.59 | $26.64 | $26.21 | $26.44 | $22.42 | 221,901 |
2018-02-28 | $27.00 | $27.02 | $26.58 | $26.58 | $22.54 | 25,071 |
2018-02-27 | $27.15 | $27.23 | $26.77 | $26.77 | $22.70 | 23,988 |
2018-02-26 | $27.15 | $27.32 | $27.00 | $27.30 | $23.15 | 40,948 |
2018-02-23 | $26.93 | $27.09 | $26.88 | $27.09 | $22.97 | 17,674 |
2018-02-22 | $26.89 | $26.97 | $26.81 | $26.85 | $22.77 | 18,213 |
2018-02-21 | $26.88 | $26.95 | $26.74 | $26.74 | $22.68 | 32,327 |
2018-02-20 | $26.94 | $26.94 | $26.77 | $26.80 | $22.73 | 16,683 |
2018-02-16 | $27.08 | $27.22 | $27.06 | $27.14 | $23.02 | 8,657 |
2018-02-15 | $27.13 | $27.20 | $26.97 | $27.18 | $23.05 | 25,728 |
2018-02-14 | $26.33 | $26.98 | $26.31 | $26.98 | $22.88 | 47,849 |
2018-02-13 | $26.45 | $26.55 | $26.37 | $26.53 | $22.50 | 32,767 |
2018-02-12 | $26.37 | $26.59 | $26.29 | $26.47 | $22.45 | 36,755 |
2018-02-09 | $26.21 | $26.27 | $25.50 | $26.16 | $22.18 | 104,745 |
2018-02-08 | $26.72 | $26.73 | $25.85 | $25.87 | $21.94 | 82,378 |
2018-02-07 | $27.02 | $27.11 | $26.53 | $26.55 | $22.52 | 61,156 |
2018-02-06 | $26.53 | $27.15 | $26.19 | $27.06 | $22.95 | 117,832 |
2018-02-05 | $27.32 | $27.40 | $26.60 | $26.60 | $22.56 | 78,213 |
2018-02-02 | $27.85 | $27.85 | $27.39 | $27.42 | $23.25 | 65,664 |
2018-02-01 | $28.07 | $28.24 | $28.04 | $28.11 | $23.84 | 36,430 |
2018-01-31 | $28.16 | $28.26 | $27.93 | $27.96 | $23.71 | 28,700 |
2018-01-30 | $27.95 | $28.00 | $27.73 | $27.86 | $23.63 | 52,106 |
2018-01-29 | $28.23 | $28.23 | $28.02 | $28.08 | $23.81 | 44,244 |
2018-01-26 | $28.24 | $28.45 | $28.19 | $28.37 | $24.06 | 84,491 |
2018-01-25 | $28.39 | $28.50 | $28.17 | $28.28 | $23.98 | 38,552 |
2018-01-24 | $28.09 | $28.25 | $28.01 | $28.18 | $23.90 | 24,994 |
2018-01-23 | $27.79 | $27.87 | $27.70 | $27.87 | $23.64 | 52,655 |
2018-01-22 | $27.69 | $27.90 | $27.61 | $27.88 | $23.64 | 43,501 |
2018-01-19 | $27.56 | $27.65 | $27.43 | $27.57 | $23.38 | 51,792 |
2018-01-18 | $27.51 | $27.54 | $27.43 | $27.47 | $23.30 | 13,752 |
2018-01-17 | $27.21 | $27.56 | $27.21 | $27.43 | $23.26 | 37,647 |
2018-01-16 | $27.33 | $27.48 | $27.23 | $27.24 | $23.10 | 55,581 |
2018-01-12 | $27.12 | $27.27 | $27.11 | $27.18 | $23.05 | 76,351 |
2018-01-11 | $26.84 | $27.01 | $26.83 | $26.99 | $22.89 | 84,999 |
2018-01-10 | $26.67 | $26.70 | $26.60 | $26.69 | $22.63 | 78,625 |
2018-01-09 | $26.65 | $26.70 | $26.55 | $26.64 | $22.59 | 16,693 |
2018-01-08 | $26.79 | $26.79 | $26.57 | $26.65 | $22.60 | 61,000 |
2018-01-05 | $26.75 | $26.78 | $26.54 | $26.77 | $22.70 | 47,208 |
2018-01-04 | $26.64 | $26.94 | $26.53 | $26.64 | $22.59 | 93,234 |
2018-01-03 | $26.14 | $26.30 | $26.13 | $26.22 | $22.24 | 64,746 |
2018-01-02 | $25.99 | $26.24 | $25.95 | $26.09 | $22.13 | 46,036 |
2017-12-29 | $25.63 | $25.69 | $25.61 | $25.61 | $21.72 | 62,697 |
2017-12-28 | $25.50 | $25.62 | $25.48 | $25.59 | $21.70 | 55,051 |
2017-12-27 | $25.44 | $25.50 | $25.35 | $25.36 | $21.51 | 22,659 |
2017-12-26 | $25.47 | $25.58 | $25.41 | $25.47 | $21.51 | 25,979 |
2017-12-22 | $25.35 | $25.42 | $25.27 | $25.40 | $21.46 | 38,318 |
2017-12-21 | $25.27 | $25.44 | $25.27 | $25.40 | $21.46 | 24,879 |
2017-12-20 | $25.25 | $25.30 | $25.25 | $25.26 | $21.34 | 41,310 |
2017-12-19 | $25.34 | $25.34 | $25.19 | $25.24 | $21.32 | 30,753 |
2017-12-18 | $25.12 | $25.33 | $25.12 | $25.15 | $21.24 | 47,824 |
2017-12-15 | $24.96 | $24.98 | $24.87 | $24.92 | $21.05 | 26,674 |
2017-12-14 | $24.92 | $24.92 | $24.83 | $24.83 | $20.97 | 98,057 |
2017-12-13 | $24.93 | $24.94 | $24.82 | $24.90 | $21.03 | 22,413 |
2017-12-12 | $24.86 | $24.93 | $24.77 | $24.92 | $21.05 | 14,918 |
2017-12-11 | $24.90 | $24.99 | $24.80 | $24.91 | $21.04 | 25,429 |
2017-12-08 | $24.82 | $24.84 | $24.77 | $24.80 | $20.95 | 11,734 |
2017-12-07 | $24.60 | $24.80 | $24.55 | $24.73 | $20.89 | 15,790 |
2017-12-06 | $24.69 | $24.73 | $24.55 | $24.69 | $20.86 | 22,013 |
2017-12-05 | $24.89 | $24.93 | $24.75 | $24.82 | $20.97 | 8,297 |
2017-12-04 | $24.82 | $24.97 | $24.82 | $24.89 | $21.02 | 31,907 |
2017-12-01 | $24.80 | $24.80 | $24.70 | $24.74 | $20.90 | 16,449 |
2017-11-30 | $24.83 | $24.92 | $24.71 | $24.79 | $20.94 | 12,783 |
2017-11-29 | $24.96 | $24.97 | $24.78 | $24.81 | $20.96 | 11,141 |
2017-11-28 | $25.02 | $25.06 | $24.91 | $24.99 | $21.11 | 12,174 |
2017-11-27 | $25.07 | $25.11 | $24.87 | $24.88 | $21.02 | 22,516 |
2017-11-24 | $25.05 | $25.11 | $25.05 | $25.10 | $21.20 | 6,816 |
2017-11-22 | $24.79 | $24.88 | $24.75 | $24.88 | $21.02 | 10,901 |
2017-11-21 | $24.67 | $24.70 | $24.61 | $24.65 | $20.82 | 17,695 |
2017-11-20 | $24.54 | $24.54 | $24.43 | $24.48 | $20.68 | 33,531 |
2017-11-17 | $24.52 | $24.64 | $24.46 | $24.60 | $20.78 | 112,683 |
2017-11-16 | $24.47 | $24.54 | $24.43 | $24.47 | $20.67 | 28,973 |
2017-11-15 | $24.44 | $24.50 | $24.34 | $24.43 | $20.64 | 19,801 |
2017-11-14 | $24.67 | $24.70 | $24.61 | $24.65 | $20.82 | 7,476 |
2017-11-13 | $24.60 | $24.61 | $24.46 | $24.58 | $20.76 | 51,052 |
2017-11-10 | $24.80 | $24.84 | $24.70 | $24.70 | $20.86 | 26,159 |
2017-11-09 | $24.86 | $24.90 | $24.78 | $24.80 | $20.95 | 10,150 |
2017-11-08 | $24.92 | $25.02 | $24.90 | $25.02 | $21.13 | 10,661 |
2017-11-07 | $25.06 | $25.06 | $24.82 | $24.88 | $21.02 | 16,853 |
2017-11-06 | $24.87 | $25.09 | $24.87 | $25.09 | $21.19 | 16,998 |
2017-11-03 | $25.10 | $25.10 | $24.85 | $24.86 | $21.00 | 18,174 |
2017-11-02 | $25.12 | $25.25 | $25.12 | $25.23 | $21.31 | 13,162 |
2017-11-01 | $25.21 | $25.27 | $25.14 | $25.18 | $21.27 | 20,924 |
2017-10-31 | $25.00 | $25.15 | $24.99 | $25.13 | $21.23 | 16,148 |
2017-10-30 | $24.92 | $25.00 | $24.92 | $24.99 | $21.11 | 20,036 |
2017-10-27 | $24.82 | $24.91 | $24.71 | $24.87 | $21.01 | 18,654 |
2017-10-26 | $25.18 | $25.18 | $24.90 | $24.90 | $21.03 | 24,893 |
2017-10-25 | $25.20 | $25.25 | $24.97 | $25.08 | $21.18 | 25,645 |
2017-10-24 | $25.16 | $25.16 | $25.02 | $25.08 | $21.18 | 8,287 |
2017-10-23 | $25.15 | $25.24 | $25.01 | $25.01 | $21.13 | 19,379 |
2017-10-20 | $25.27 | $25.27 | $25.22 | $25.24 | $21.32 | 14,394 |
2017-10-19 | $25.23 | $25.29 | $25.23 | $25.25 | $21.33 | 13,502 |
2017-10-18 | $25.35 | $25.38 | $25.25 | $25.32 | $21.39 | 22,129 |
2017-10-17 | $25.44 | $25.45 | $25.27 | $25.36 | $21.42 | 24,598 |
2017-10-16 | $25.67 | $25.68 | $25.51 | $25.53 | $21.56 | 26,148 |
2017-10-13 | $25.64 | $25.70 | $25.58 | $25.61 | $21.63 | 20,024 |
2017-10-12 | $25.46 | $25.51 | $25.43 | $25.44 | $21.49 | 23,321 |
2017-10-11 | $25.37 | $25.52 | $25.37 | $25.46 | $21.51 | 25,512 |
2017-10-10 | $25.22 | $25.41 | $25.22 | $25.36 | $21.42 | 31,907 |
2017-10-09 | $25.08 | $25.08 | $24.94 | $25.05 | $21.16 | 23,186 |
2017-10-06 | $25.03 | $25.11 | $24.91 | $25.10 | $21.20 | 16,083 |
2017-10-05 | $25.15 | $25.22 | $25.11 | $25.12 | $21.22 | 16,425 |
2017-10-04 | $25.18 | $25.18 | $25.05 | $25.09 | $21.19 | 13,721 |
2017-10-03 | $25.12 | $25.26 | $25.08 | $25.17 | $21.26 | 131,083 |
2017-10-02 | $25.03 | $25.11 | $24.97 | $25.07 | $21.18 | 29,501 |
2017-09-29 | $25.11 | $25.23 | $25.08 | $25.23 | $21.31 | 13,884 |
2017-09-28 | $25.02 | $25.10 | $24.99 | $25.04 | $21.15 | 14,553 |
2017-09-27 | $24.91 | $25.00 | $24.83 | $24.92 | $21.05 | 34,425 |
2017-09-26 | $25.15 | $25.25 | $25.02 | $25.02 | $21.13 | 38,215 |
2017-09-25 | $25.46 | $25.47 | $25.22 | $25.28 | $21.27 | 31,790 |
2017-09-22 | $25.60 | $25.66 | $25.55 | $25.64 | $21.57 | 16,087 |
2017-09-21 | $25.45 | $25.56 | $25.45 | $25.54 | $21.49 | 7,824 |
2017-09-20 | $25.69 | $25.69 | $25.35 | $25.43 | $21.40 | 18,843 |
2017-09-19 | $25.73 | $25.73 | $25.61 | $25.67 | $21.59 | 9,968 |
2017-09-18 | $25.71 | $25.74 | $25.60 | $25.61 | $21.55 | 32,294 |
2017-09-15 | $25.72 | $25.74 | $25.64 | $25.71 | $21.63 | 42,520 |
2017-09-14 | $25.53 | $25.70 | $25.52 | $25.67 | $21.60 | 38,460 |
2017-09-13 | $25.76 | $25.76 | $25.58 | $25.59 | $21.53 | 27,056 |
2017-09-12 | $25.90 | $25.90 | $25.76 | $25.77 | $21.68 | 46,942 |
2017-09-11 | $25.79 | $25.93 | $25.79 | $25.87 | $21.77 | 52,001 |
2017-09-08 | $25.70 | $25.76 | $25.60 | $25.61 | $21.55 | 44,300 |
2017-09-07 | $25.75 | $25.75 | $25.68 | $25.74 | $21.66 | 24,363 |
2017-09-06 | $25.47 | $25.63 | $25.47 | $25.57 | $21.51 | 13,058 |
2017-09-05 | $25.49 | $25.54 | $25.25 | $25.31 | $21.29 | 35,302 |
2017-09-01 | $25.48 | $25.66 | $25.45 | $25.52 | $21.47 | 14,863 |
2017-08-31 | $25.36 | $25.39 | $25.31 | $25.38 | $21.35 | 21,464 |
2017-08-30 | $25.31 | $25.35 | $25.29 | $25.29 | $21.28 | 28,663 |
2017-08-29 | $25.34 | $25.37 | $25.20 | $25.28 | $21.27 | 34,246 |
2017-08-28 | $25.44 | $25.49 | $25.40 | $25.45 | $21.41 | 37,155 |
2017-08-25 | $25.23 | $25.40 | $25.17 | $25.34 | $21.32 | 16,281 |
2017-08-24 | $25.11 | $25.20 | $25.08 | $25.08 | $21.10 | 18,522 |
2017-08-23 | $24.93 | $25.10 | $24.87 | $25.06 | $21.08 | 23,174 |
2017-08-22 | $24.82 | $24.94 | $24.81 | $24.92 | $20.97 | 21,643 |
2017-08-21 | $24.88 | $24.90 | $24.81 | $24.81 | $20.87 | 40,417 |
2017-08-18 | $24.65 | $24.83 | $24.60 | $24.80 | $20.87 | 19,575 |
2017-08-17 | $24.77 | $24.82 | $24.55 | $24.55 | $20.65 | 11,673 |
2017-08-16 | $24.78 | $24.89 | $24.75 | $24.84 | $20.90 | 480,263 |
2017-08-15 | $24.75 | $24.75 | $24.66 | $24.70 | $20.78 | 18,541 |
2017-08-14 | $24.82 | $24.91 | $24.81 | $24.81 | $20.87 | 48,113 |
2017-08-11 | $24.53 | $24.71 | $24.49 | $24.59 | $20.69 | 10,174 |
2017-08-10 | $24.85 | $24.94 | $24.64 | $24.64 | $20.73 | 36,441 |
2017-08-09 | $24.92 | $25.03 | $24.86 | $25.03 | $21.06 | 20,122 |
2017-08-08 | $25.18 | $25.24 | $25.11 | $25.11 | $21.13 | 20,752 |
2017-08-07 | $25.06 | $25.18 | $25.05 | $25.18 | $21.18 | 31,400 |
2017-08-04 | $25.05 | $25.07 | $24.93 | $25.07 | $21.09 | 44,185 |
2017-08-03 | $24.91 | $25.03 | $24.90 | $24.99 | $21.02 | 47,061 |
2017-08-02 | $24.96 | $25.00 | $24.88 | $24.97 | $21.01 | 176,223 |
2017-08-01 | $24.94 | $24.99 | $24.87 | $24.87 | $20.92 | 28,004 |
2017-07-31 | $24.79 | $24.95 | $24.71 | $24.89 | $20.94 | 48,433 |
2017-07-28 | $24.65 | $24.74 | $24.59 | $24.71 | $20.79 | 11,004 |
2017-07-27 | $24.77 | $24.77 | $24.50 | $24.56 | $20.66 | 29,853 |
2017-07-26 | $24.57 | $24.89 | $24.54 | $24.81 | $20.88 | 18,631 |
2017-07-25 | $24.73 | $24.73 | $24.53 | $24.55 | $20.65 | 33,563 |
2017-07-24 | $24.58 | $24.65 | $24.52 | $24.52 | $20.63 | 16,156 |
2017-07-21 | $24.70 | $24.72 | $24.61 | $24.68 | $20.76 | 42,998 |
2017-07-20 | $24.73 | $24.88 | $24.73 | $24.78 | $20.85 | 19,855 |
2017-07-19 | $24.63 | $24.78 | $24.62 | $24.74 | $20.81 | 25,409 |
2017-07-18 | $24.59 | $24.64 | $24.57 | $24.64 | $20.73 | 25,002 |
2017-07-17 | $24.42 | $24.52 | $24.37 | $24.50 | $20.61 | 16,057 |
2017-07-14 | $24.30 | $24.45 | $24.29 | $24.43 | $20.55 | 13,246 |
2017-07-13 | $24.09 | $24.23 | $24.08 | $24.23 | $20.39 | 14,198 |
2017-07-12 | $23.95 | $24.14 | $23.95 | $24.02 | $20.21 | 22,639 |
2017-07-11 | $23.70 | $23.88 | $23.66 | $23.86 | $20.07 | 22,719 |
2017-07-10 | $23.62 | $23.71 | $23.54 | $23.66 | $19.91 | 43,736 |
2017-07-07 | $23.52 | $23.61 | $23.47 | $23.54 | $19.81 | 18,055 |
2017-07-06 | $23.57 | $23.61 | $23.47 | $23.47 | $19.75 | 18,787 |
2017-07-05 | $23.57 | $23.60 | $23.43 | $23.57 | $19.83 | 6,365 |
2017-07-03 | $23.61 | $23.68 | $23.58 | $23.61 | $19.86 | 11,112 |
2017-06-30 | $23.57 | $23.65 | $23.46 | $23.60 | $19.86 | 14,052 |
2017-06-29 | $23.51 | $23.53 | $23.40 | $23.46 | $19.74 | 7,806 |
2017-06-28 | $23.41 | $23.68 | $23.41 | $23.65 | $19.90 | 14,317 |
2017-06-27 | $23.41 | $23.41 | $23.24 | $23.31 | $19.61 | 10,572 |
2017-06-26 | $23.50 | $23.62 | $23.43 | $23.52 | $19.53 | 76,617 |
2017-06-23 | $23.28 | $23.36 | $23.26 | $23.31 | $19.35 | 17,289 |
2017-06-22 | $23.28 | $23.30 | $23.24 | $23.26 | $19.31 | 4,300 |
2017-06-21 | $23.22 | $23.37 | $23.20 | $23.24 | $19.30 | 19,586 |
2017-06-20 | $23.33 | $23.48 | $23.13 | $23.13 | $19.20 | 21,610 |
2017-06-19 | $23.37 | $23.50 | $23.37 | $23.44 | $19.46 | 10,076 |
2017-06-16 | $23.27 | $23.39 | $23.21 | $23.39 | $19.42 | 28,197 |
2017-06-15 | $23.14 | $23.21 | $23.05 | $23.19 | $19.25 | 10,960 |
2017-06-14 | $23.66 | $23.66 | $23.35 | $23.40 | $19.43 | 27,172 |
2017-06-13 | $23.45 | $23.59 | $23.45 | $23.57 | $19.57 | 131,364 |
2017-06-12 | $23.52 | $23.57 | $23.41 | $23.46 | $19.48 | 13,552 |
2017-06-09 | $23.65 | $23.66 | $23.52 | $23.54 | $19.54 | 18,509 |
2017-06-08 | $23.54 | $23.66 | $23.54 | $23.65 | $19.64 | 29,625 |
2017-06-07 | $23.74 | $23.75 | $23.55 | $23.58 | $19.58 | 11,426 |
2017-06-06 | $23.58 | $23.69 | $23.56 | $23.66 | $19.64 | 33,006 |
2017-06-05 | $23.58 | $23.59 | $23.48 | $23.55 | $19.55 | 12,674 |
2017-06-02 | $23.68 | $23.73 | $23.60 | $23.72 | $19.69 | 21,698 |
2017-06-01 | $23.44 | $23.59 | $23.44 | $23.58 | $19.58 | 34,003 |
2017-05-31 | $23.55 | $23.55 | $23.44 | $23.47 | $19.49 | 24,101 |
2017-05-30 | $23.45 | $23.55 | $23.45 | $23.48 | $19.49 | 11,867 |
2017-05-26 | $23.46 | $23.50 | $23.41 | $23.49 | $19.50 | 51,956 |
2017-05-25 | $23.60 | $23.60 | $23.50 | $23.54 | $19.54 | 27,203 |
2017-05-24 | $23.46 | $23.59 | $23.45 | $23.58 | $19.58 | 12,239 |
2017-05-23 | $23.53 | $23.54 | $23.42 | $23.48 | $19.49 | 39,088 |
2017-05-22 | $23.47 | $23.48 | $23.32 | $23.41 | $19.44 | 28,619 |
2017-05-19 | $23.23 | $23.45 | $23.15 | $23.40 | $19.43 | 22,944 |
2017-05-18 | $22.89 | $22.95 | $22.65 | $22.79 | $18.92 | 70,559 |
2017-05-17 | $23.63 | $23.63 | $23.34 | $23.35 | $19.39 | 30,060 |
2017-05-16 | $23.79 | $23.81 | $23.68 | $23.76 | $19.73 | 39,570 |
2017-05-15 | $23.58 | $23.70 | $23.58 | $23.67 | $19.65 | 36,063 |
2017-05-12 | $23.39 | $23.46 | $23.34 | $23.41 | $19.44 | 14,314 |
2017-05-11 | $23.33 | $23.36 | $23.26 | $23.33 | $19.37 | 10,814 |
2017-05-10 | $23.24 | $23.37 | $23.24 | $23.29 | $19.34 | 42,310 |
2017-05-09 | $23.17 | $23.26 | $23.13 | $23.14 | $19.21 | 25,999 |
2017-05-08 | $23.14 | $23.19 | $22.95 | $23.12 | $19.20 | 25,605 |
2017-05-05 | $23.06 | $23.33 | $23.05 | $23.32 | $19.36 | 9,534 |
2017-05-04 | $23.06 | $23.09 | $22.99 | $22.99 | $19.09 | 12,282 |
2017-05-03 | $22.98 | $23.08 | $22.97 | $23.05 | $19.14 | 19,564 |
2017-05-02 | $23.02 | $23.09 | $22.98 | $23.09 | $19.17 | 27,863 |
2017-05-01 | $22.70 | $22.95 | $22.70 | $22.90 | $19.01 | 40,971 |
2017-04-28 | $22.81 | $22.83 | $22.69 | $22.82 | $18.95 | 23,458 |
2017-04-27 | $22.67 | $22.71 | $22.61 | $22.71 | $18.86 | 16,236 |
2017-04-26 | $22.65 | $22.70 | $22.63 | $22.64 | $18.80 | 13,891 |
2017-04-25 | $22.66 | $22.77 | $22.62 | $22.76 | $18.90 | 25,128 |
2017-04-24 | $22.21 | $22.50 | $22.21 | $22.48 | $18.66 | 34,194 |
2017-04-21 | $21.93 | $21.93 | $21.72 | $21.75 | $18.06 | 40,932 |
2017-04-20 | $21.90 | $21.97 | $21.84 | $21.90 | $18.18 | 14,202 |
2017-04-19 | $21.91 | $21.93 | $21.72 | $21.72 | $18.03 | 15,309 |
2017-04-18 | $21.95 | $21.95 | $21.84 | $21.86 | $18.15 | 17,563 |
2017-04-17 | $21.85 | $22.08 | $21.85 | $22.00 | $18.27 | 24,641 |
2017-04-13 | $21.84 | $21.91 | $21.76 | $21.78 | $18.08 | 6,590 |
2017-04-12 | $21.95 | $21.99 | $21.84 | $21.98 | $18.25 | 10,722 |
2017-04-11 | $22.03 | $22.03 | $21.86 | $21.93 | $18.21 | 13,591 |
2017-04-10 | $22.03 | $22.03 | $21.90 | $21.95 | $18.22 | 35,156 |
2017-04-07 | $22.14 | $22.18 | $22.07 | $22.07 | $18.32 | 9,786 |
2017-04-06 | $22.21 | $22.28 | $22.17 | $22.19 | $18.42 | 21,283 |
2017-04-05 | $22.39 | $22.40 | $22.19 | $22.20 | $18.43 | 19,295 |
2017-04-04 | $22.16 | $22.28 | $22.12 | $22.28 | $18.50 | 15,125 |
2017-04-03 | $22.21 | $22.27 | $22.07 | $22.17 | $18.41 | 30,758 |
2017-03-31 | $22.14 | $22.17 | $22.01 | $22.04 | $18.30 | 54,135 |
2017-03-30 | $22.20 | $22.29 | $22.16 | $22.17 | $18.41 | 19,019 |
2017-03-29 | $22.26 | $22.28 | $22.16 | $22.26 | $18.48 | 30,960 |
2017-03-28 | $22.22 | $22.41 | $22.22 | $22.33 | $18.54 | 31,268 |
2017-03-27 | $22.23 | $22.29 | $22.15 | $22.24 | $18.46 | 19,260 |
2017-03-24 | $22.19 | $22.32 | $22.19 | $22.22 | $18.45 | 26,253 |
2017-03-23 | $22.13 | $22.19 | $22.08 | $22.11 | $18.35 | 13,719 |
2017-03-22 | $22.16 | $22.16 | $21.92 | $22.13 | $18.38 | 86,718 |
2017-03-21 | $22.39 | $22.51 | $22.11 | $22.14 | $18.38 | 26,014 |
2017-03-20 | $22.23 | $22.35 | $22.23 | $22.29 | $18.51 | 16,070 |
2017-03-17 | $22.25 | $22.35 | $22.22 | $22.30 | $18.51 | 38,155 |
2017-03-16 | $22.00 | $22.24 | $22.00 | $22.22 | $18.45 | 57,135 |
2017-03-15 | $21.60 | $21.97 | $21.60 | $21.95 | $18.22 | 13,697 |
2017-03-14 | $21.74 | $21.74 | $21.54 | $21.58 | $17.92 | 22,952 |
2017-03-13 | $21.73 | $21.84 | $21.72 | $21.81 | $18.11 | 13,561 |
2017-03-10 | $21.74 | $21.74 | $21.56 | $21.71 | $18.02 | 25,521 |
2017-03-09 | $21.49 | $21.53 | $21.44 | $21.47 | $17.82 | 18,951 |
2017-03-08 | $21.68 | $21.68 | $21.44 | $21.44 | $17.80 | 49,172 |
2017-03-07 | $21.62 | $21.79 | $21.62 | $21.65 | $17.98 | 38,573 |
2017-03-06 | $21.81 | $21.85 | $21.71 | $21.72 | $18.03 | 25,695 |
2017-03-03 | $21.64 | $21.93 | $21.64 | $21.93 | $18.21 | 13,993 |
2017-03-02 | $21.81 | $21.81 | $21.62 | $21.63 | $17.96 | 16,290 |
2017-03-01 | $21.74 | $21.95 | $21.74 | $21.93 | $18.21 | 42,065 |
2017-02-28 | $21.65 | $21.65 | $21.55 | $21.56 | $17.90 | 39,052 |
2017-02-27 | $21.64 | $21.77 | $21.64 | $21.66 | $17.98 | 13,404 |
2017-02-24 | $21.76 | $21.76 | $21.59 | $21.61 | $17.94 | 58,324 |
2017-02-23 | $21.98 | $22.05 | $21.89 | $21.91 | $18.19 | 28,233 |
2017-02-22 | $21.94 | $21.96 | $21.75 | $21.96 | $18.23 | 26,257 |
2017-02-21 | $21.81 | $22.00 | $21.81 | $21.99 | $18.26 | 12,049 |
2017-02-17 | $21.94 | $21.94 | $21.82 | $21.88 | $18.17 | 33,517 |
2017-02-16 | $22.00 | $22.07 | $22.00 | $22.02 | $18.28 | 10,830 |
2017-02-15 | $21.86 | $21.99 | $21.86 | $21.99 | $18.26 | 12,966 |
2017-02-14 | $21.79 | $21.90 | $21.69 | $21.90 | $18.18 | 27,077 |
2017-02-13 | $21.79 | $21.90 | $21.71 | $21.86 | $18.15 | 35,709 |
2017-02-10 | $21.66 | $21.83 | $21.66 | $21.73 | $18.04 | 15,872 |
2017-02-09 | $21.48 | $21.60 | $21.48 | $21.54 | $17.88 | 7,174 |
2017-02-08 | $21.42 | $21.49 | $21.35 | $21.48 | $17.83 | 12,384 |
2017-02-07 | $21.43 | $21.44 | $21.36 | $21.41 | $17.78 | 18,345 |
2017-02-06 | $21.67 | $21.67 | $21.36 | $21.50 | $17.85 | 30,256 |
2017-02-03 | $21.65 | $21.78 | $21.61 | $21.70 | $18.02 | 29,053 |
2017-02-02 | $21.55 | $21.64 | $21.49 | $21.57 | $17.91 | 27,915 |
2017-02-01 | $21.42 | $21.56 | $21.38 | $21.55 | $17.89 | 28,086 |
2017-01-31 | $21.31 | $21.44 | $21.30 | $21.42 | $17.78 | 25,650 |
2017-01-30 | $21.44 | $21.44 | $21.20 | $21.33 | $17.71 | 26,545 |
2017-01-27 | $21.64 | $21.64 | $21.55 | $21.60 | $17.93 | 15,849 |
2017-01-26 | $21.52 | $21.58 | $21.46 | $21.53 | $17.88 | 33,784 |
2017-01-25 | $21.50 | $21.67 | $21.50 | $21.65 | $17.97 | 57,654 |
2017-01-24 | $21.42 | $21.50 | $21.42 | $21.47 | $17.83 | 39,743 |
2017-01-23 | $21.20 | $21.37 | $21.14 | $21.37 | $17.74 | 35,628 |
2017-01-20 | $21.19 | $21.19 | $21.11 | $21.15 | $17.56 | 14,024 |
2017-01-19 | $21.07 | $21.10 | $20.92 | $21.03 | $17.46 | 13,797 |
2017-01-18 | $21.06 | $21.19 | $21.03 | $21.03 | $17.46 | 19,984 |
2017-01-17 | $21.18 | $21.18 | $21.05 | $21.08 | $17.50 | 13,909 |
2017-01-13 | $21.05 | $21.12 | $21.01 | $21.07 | $17.49 | 10,688 |
2017-01-12 | $20.97 | $21.20 | $20.97 | $21.09 | $17.51 | 41,850 |
2017-01-11 | $20.74 | $20.93 | $20.62 | $20.88 | $17.34 | 20,619 |
2017-01-10 | $20.89 | $20.91 | $20.80 | $20.81 | $17.28 | 16,708 |
2017-01-09 | $20.74 | $20.86 | $20.67 | $20.76 | $17.24 | 38,833 |
2017-01-06 | $20.79 | $20.85 | $20.76 | $20.78 | $17.25 | 15,486 |
2017-01-05 | $20.65 | $20.91 | $20.65 | $20.90 | $17.35 | 40,381 |
2017-01-04 | $20.57 | $20.77 | $20.50 | $20.69 | $17.18 | 64,092 |
2017-01-03 | $20.38 | $20.52 | $20.37 | $20.48 | $17.00 | 28,954 |
2016-12-30 | $20.19 | $20.31 | $20.19 | $20.20 | $16.77 | 22,532 |
2016-12-29 | $20.06 | $20.16 | $20.00 | $20.14 | $16.72 | 31,761 |
2016-12-28 | $20.00 | $20.07 | $19.97 | $20.03 | $16.63 | 37,495 |
2016-12-27 | $19.95 | $20.07 | $19.90 | $20.04 | $16.64 | 18,822 |
2016-12-23 | $19.92 | $19.97 | $19.89 | $19.97 | $16.51 | 4,753 |
2016-12-22 | $19.90 | $19.90 | $19.80 | $19.86 | $16.42 | 16,232 |
2016-12-21 | $19.83 | $19.93 | $19.80 | $19.88 | $16.44 | 33,492 |
2016-12-20 | $19.67 | $19.85 | $19.65 | $19.85 | $16.41 | 12,513 |
2016-12-19 | $19.87 | $19.87 | $19.60 | $19.61 | $16.22 | 17,966 |
2016-12-16 | $19.77 | $19.86 | $19.77 | $19.80 | $16.37 | 2,970 |
2016-12-15 | $19.71 | $19.76 | $19.66 | $19.72 | $16.31 | 20,185 |
2016-12-14 | $20.07 | $20.15 | $19.68 | $19.68 | $16.27 | 18,820 |
2016-12-13 | $20.00 | $20.19 | $20.00 | $20.16 | $16.67 | 20,059 |
2016-12-12 | $19.78 | $19.95 | $19.78 | $19.93 | $16.48 | 20,906 |
2016-12-09 | $19.90 | $19.90 | $19.73 | $19.82 | $16.39 | 21,854 |
2016-12-08 | $19.91 | $19.95 | $19.83 | $19.89 | $16.45 | 11,677 |
2016-12-07 | $19.66 | $20.02 | $19.66 | $20.02 | $16.56 | 14,989 |
2016-12-06 | $19.50 | $19.71 | $19.50 | $19.65 | $16.25 | 34,630 |
2016-12-05 | $19.15 | $19.43 | $19.15 | $19.38 | $16.03 | 13,063 |
2016-12-02 | $19.20 | $19.20 | $19.10 | $19.13 | $15.82 | 5,682 |
2016-12-01 | $19.15 | $19.22 | $19.07 | $19.09 | $15.79 | 23,832 |
2016-11-30 | $19.17 | $19.30 | $19.17 | $19.19 | $15.87 | 22,140 |
2016-11-29 | $19.17 | $19.17 | $19.03 | $19.13 | $15.82 | 19,226 |
2016-11-28 | $19.20 | $19.20 | $19.09 | $19.11 | $15.80 | 20,051 |
2016-11-25 | $19.13 | $19.25 | $19.12 | $19.13 | $15.82 | 31,503 |
2016-11-23 | $19.26 | $19.26 | $19.09 | $19.18 | $15.86 | 70,719 |
2016-11-22 | $19.14 | $19.37 | $19.14 | $19.32 | $15.98 | 25,314 |
2016-11-21 | $18.82 | $19.10 | $18.82 | $19.10 | $15.79 | 18,878 |
2016-11-18 | $18.94 | $18.94 | $18.75 | $18.84 | $15.58 | 43,890 |
2016-11-17 | $18.97 | $19.06 | $18.86 | $18.86 | $15.60 | 10,876 |
2016-11-16 | $19.00 | $19.07 | $18.89 | $18.94 | $15.66 | 19,390 |
2016-11-15 | $18.90 | $19.17 | $18.90 | $19.14 | $15.82 | 12,547 |
2016-11-14 | $19.03 | $19.03 | $18.78 | $18.87 | $15.60 | 29,256 |
2016-11-11 | $19.27 | $19.27 | $19.04 | $19.14 | $15.83 | 18,922 |
2016-11-10 | $19.72 | $19.72 | $19.37 | $19.46 | $16.09 | 11,601 |
2016-11-09 | $19.88 | $19.90 | $19.68 | $19.75 | $16.33 | 11,833 |
2016-11-08 | $19.82 | $20.04 | $19.82 | $19.96 | $16.51 | 3,432 |
2016-11-07 | $19.75 | $19.86 | $19.75 | $19.86 | $16.42 | 13,309 |
2016-11-04 | $19.74 | $19.74 | $19.53 | $19.56 | $16.18 | 48,578 |
2016-11-03 | $19.89 | $19.92 | $19.80 | $19.80 | $16.37 | 25,852 |
2016-11-02 | $20.00 | $20.00 | $19.80 | $19.86 | $16.42 | 12,424 |
2016-11-01 | $20.12 | $20.12 | $19.94 | $19.95 | $16.50 | 3,541 |
2016-10-31 | $20.09 | $20.13 | $20.01 | $20.09 | $16.61 | 5,939 |
2016-10-28 | $20.06 | $20.12 | $20.03 | $20.04 | $16.57 | 8,235 |
2016-10-27 | $20.11 | $20.14 | $20.08 | $20.11 | $16.63 | 4,014 |
2016-10-26 | $20.13 | $20.13 | $20.00 | $20.05 | $16.58 | 5,735 |
2016-10-25 | $20.13 | $20.22 | $20.09 | $20.17 | $16.68 | 15,373 |
2016-10-24 | $20.10 | $20.22 | $20.10 | $20.13 | $16.65 | 5,762 |
2016-10-21 | $19.94 | $20.14 | $19.93 | $20.12 | $16.64 | 10,035 |
2016-10-20 | $19.96 | $20.10 | $19.96 | $20.09 | $16.61 | 4,055 |
2016-10-19 | $20.05 | $20.10 | $20.03 | $20.09 | $16.62 | 15,051 |
2016-10-18 | $19.95 | $20.07 | $19.90 | $20.01 | $16.55 | 19,868 |
2016-10-17 | $19.71 | $19.79 | $19.71 | $19.74 | $16.32 | 11,043 |
2016-10-14 | $19.71 | $19.80 | $19.65 | $19.65 | $16.25 | 66,804 |
2016-10-13 | $19.49 | $19.70 | $19.44 | $19.70 | $16.29 | 8,113 |
2016-10-12 | $19.72 | $19.75 | $19.66 | $19.70 | $16.29 | 4,593 |
2016-10-11 | $19.82 | $19.89 | $19.66 | $19.71 | $16.30 | 177,845 |
2016-10-10 | $19.97 | $20.05 | $19.93 | $19.93 | $16.48 | 21,926 |
2016-10-07 | $19.87 | $19.92 | $19.72 | $19.92 | $16.47 | 62,786 |
2016-10-06 | $19.75 | $19.88 | $19.75 | $19.87 | $16.43 | 15,975 |
2016-10-05 | $19.65 | $19.86 | $19.65 | $19.84 | $16.41 | 27,571 |
2016-10-04 | $19.60 | $19.65 | $19.51 | $19.55 | $16.17 | 11,434 |
2016-10-03 | $19.54 | $19.60 | $19.51 | $19.56 | $16.18 | 5,413 |
2016-09-30 | $19.39 | $19.58 | $19.38 | $19.53 | $16.15 | 13,509 |
2016-09-29 | $19.44 | $19.59 | $19.32 | $19.36 | $16.01 | 16,317 |
2016-09-28 | $19.27 | $19.50 | $19.25 | $19.50 | $16.12 | 22,433 |
2016-09-27 | $19.19 | $19.25 | $19.14 | $19.23 | $15.90 | 1,405 |
2016-09-26 | $19.40 | $19.40 | $19.24 | $19.30 | $15.96 | 11,085 |
2016-09-23 | $19.54 | $19.63 | $19.52 | $19.58 | $16.08 | 8,868 |
2016-09-22 | $19.79 | $19.79 | $19.61 | $19.65 | $16.14 | 2,507 |
2016-09-21 | $19.31 | $19.52 | $19.26 | $19.48 | $16.00 | 10,272 |
2016-09-20 | $19.26 | $19.26 | $19.15 | $19.20 | $15.77 | 17,950 |
2016-09-19 | $19.16 | $19.34 | $19.16 | $19.23 | $15.79 | 3,144 |
2016-09-16 | $19.09 | $19.10 | $19.00 | $19.09 | $15.68 | 11,476 |
2016-09-15 | $19.16 | $19.37 | $19.16 | $19.35 | $15.89 | 3,519 |
2016-09-14 | $19.20 | $19.27 | $19.15 | $19.21 | $15.77 | 47,552 |
2016-09-13 | $19.30 | $19.30 | $19.03 | $19.11 | $15.69 | 30,060 |
2016-09-12 | $19.41 | $19.61 | $19.28 | $19.61 | $16.10 | 17,536 |
2016-09-09 | $19.83 | $19.83 | $19.47 | $19.47 | $15.99 | 23,233 |
2016-09-08 | $19.95 | $20.00 | $19.91 | $19.97 | $16.40 | 11,785 |
2016-09-07 | $19.76 | $19.93 | $19.76 | $19.91 | $16.35 | 21,472 |
2016-09-06 | $19.70 | $19.90 | $19.70 | $19.87 | $16.32 | 14,097 |
2016-09-02 | $19.46 | $19.58 | $19.45 | $19.57 | $16.07 | 18,480 |
2016-09-01 | $19.23 | $19.38 | $19.20 | $19.38 | $15.92 | 12,325 |
2016-08-31 | $19.38 | $19.38 | $19.20 | $19.23 | $15.79 | 5,735 |
2016-08-30 | $19.38 | $19.38 | $19.27 | $19.31 | $15.86 | 3,210 |
2016-08-29 | $19.21 | $19.36 | $19.21 | $19.36 | $15.90 | 8,916 |
2016-08-26 | $19.32 | $19.46 | $19.03 | $19.14 | $15.72 | 17,238 |
2016-08-25 | $19.38 | $19.38 | $19.27 | $19.30 | $15.85 | 4,039 |
2016-08-24 | $19.42 | $19.47 | $19.34 | $19.42 | $15.95 | 6,014 |
2016-08-23 | $19.52 | $19.59 | $19.46 | $19.47 | $15.99 | 6,012 |
2016-08-22 | $19.58 | $19.58 | $19.34 | $19.39 | $15.92 | 16,192 |
2016-08-19 | $19.50 | $19.53 | $19.41 | $19.53 | $16.04 | 6,593 |
2016-08-18 | $19.43 | $19.67 | $19.43 | $19.61 | $16.10 | 3,863 |
2016-08-17 | $19.56 | $19.56 | $19.34 | $19.47 | $15.99 | 19,638 |
2016-08-16 | $19.59 | $19.67 | $19.59 | $19.67 | $16.15 | 10,677 |
2016-08-15 | $19.61 | $19.69 | $19.61 | $19.65 | $16.14 | 14,474 |
2016-08-12 | $19.45 | $19.55 | $19.45 | $19.48 | $16.00 | 20,357 |
2016-08-11 | $19.39 | $19.43 | $19.36 | $19.43 | $15.96 | 2,993 |
2016-08-10 | $19.29 | $19.36 | $19.29 | $19.34 | $15.88 | 6,924 |
2016-08-09 | $19.15 | $19.37 | $19.15 | $19.17 | $15.74 | 7,740 |
2016-08-08 | $18.98 | $19.15 | $18.98 | $19.06 | $15.65 | 35,295 |
2016-08-05 | $19.02 | $19.03 | $18.97 | $19.02 | $15.62 | 8,047 |
2016-08-04 | $18.76 | $18.98 | $18.76 | $18.97 | $15.58 | 10,640 |
2016-08-03 | $18.69 | $18.82 | $18.63 | $18.76 | $15.41 | 10,970 |
2016-08-02 | $18.95 | $18.95 | $18.63 | $18.80 | $15.44 | 11,088 |
2016-08-01 | $19.12 | $19.12 | $18.95 | $18.98 | $15.59 | 6,149 |
2016-07-29 | $18.79 | $19.03 | $18.79 | $19.00 | $15.60 | 9,589 |
2016-07-28 | $19.00 | $19.00 | $18.78 | $18.88 | $15.50 | 16,175 |
2016-07-27 | $18.98 | $18.98 | $18.83 | $18.90 | $15.52 | 1,952 |
2016-07-26 | $18.84 | $18.88 | $18.64 | $18.78 | $15.43 | 7,301 |
2016-07-25 | $18.83 | $18.86 | $18.69 | $18.71 | $15.37 | 3,867 |
2016-07-22 | $18.80 | $18.80 | $18.68 | $18.69 | $15.35 | 13,789 |
2016-07-21 | $18.83 | $18.83 | $18.65 | $18.71 | $15.36 | 27,361 |
2016-07-20 | $18.55 | $18.73 | $18.55 | $18.65 | $15.32 | 10,180 |
2016-07-19 | $18.50 | $18.73 | $18.50 | $18.55 | $15.23 | 17,537 |
2016-07-18 | $18.62 | $18.81 | $18.52 | $18.63 | $15.30 | 13,658 |
2016-07-15 | $18.54 | $18.54 | $18.45 | $18.50 | $15.19 | 5,060 |
2016-07-14 | $18.73 | $18.76 | $18.54 | $18.59 | $15.27 | 73,006 |
2016-07-13 | $18.32 | $18.51 | $18.26 | $18.40 | $15.11 | 20,172 |
2016-07-12 | $18.39 | $18.50 | $18.28 | $18.36 | $15.08 | 62,352 |
2016-07-11 | $18.22 | $18.28 | $18.05 | $18.09 | $14.86 | 8,762 |
2016-07-08 | $17.79 | $17.98 | $17.79 | $17.89 | $14.69 | 9,565 |
2016-07-07 | $17.68 | $17.90 | $17.60 | $17.64 | $14.49 | 29,871 |
2016-07-06 | $17.72 | $17.88 | $17.46 | $17.88 | $14.68 | 14,682 |
2016-07-05 | $17.78 | $18.28 | $17.75 | $17.81 | $14.63 | 53,927 |
2016-07-01 | $18.20 | $18.28 | $18.11 | $18.18 | $14.93 | 5,415 |
2016-06-30 | $17.99 | $18.28 | $17.93 | $18.25 | $14.99 | 45,816 |
2016-06-29 | $17.90 | $18.16 | $17.80 | $17.89 | $14.69 | 25,370 |
2016-06-28 | $17.43 | $17.64 | $17.43 | $17.62 | $14.47 | 14,508 |
2016-06-27 | $17.24 | $17.33 | $17.06 | $17.21 | $14.13 | 38,344 |
2016-06-24 | $17.50 | $17.90 | $17.50 | $17.54 | $14.16 | 28,106 |
2016-06-23 | $19.04 | $19.21 | $19.03 | $19.18 | $15.49 | 4,376 |
2016-06-22 | $18.92 | $18.92 | $18.72 | $18.72 | $15.11 | 2,077 |
2016-06-21 | $18.70 | $18.88 | $18.67 | $18.78 | $15.16 | 6,261 |
2016-06-20 | $18.75 | $18.87 | $18.75 | $18.79 | $15.17 | 6,547 |
2016-06-17 | $18.17 | $18.41 | $18.17 | $18.41 | $14.86 | 9,296 |
2016-06-16 | $17.70 | $18.05 | $17.66 | $18.05 | $14.57 | 3,995 |
2016-06-15 | $18.19 | $18.20 | $18.00 | $18.10 | $14.61 | 13,012 |
2016-06-14 | $18.10 | $18.18 | $17.96 | $17.98 | $14.51 | 22,666 |
2016-06-13 | $18.27 | $18.42 | $18.25 | $18.25 | $14.73 | 7,705 |
2016-06-10 | $18.88 | $18.88 | $18.63 | $18.63 | $15.04 | 27,318 |
2016-06-09 | $19.36 | $19.36 | $19.25 | $19.33 | $15.60 | 18,029 |
2016-06-08 | $19.24 | $19.58 | $19.24 | $19.58 | $15.81 | 25,367 |
2016-06-07 | $19.28 | $19.36 | $19.15 | $19.34 | $15.61 | 36,228 |
2016-06-06 | $18.77 | $19.09 | $18.77 | $19.05 | $15.38 | 9,204 |
2016-06-03 | $18.62 | $18.83 | $18.62 | $18.79 | $15.17 | 64,369 |
2016-06-02 | $18.48 | $18.60 | $18.35 | $18.50 | $14.93 | 60,621 |
2016-06-01 | $18.43 | $18.62 | $18.43 | $18.59 | $15.01 | 4,499 |
2016-05-31 | $18.87 | $18.89 | $18.58 | $18.58 | $15.00 | 3,977 |
2016-05-27 | $18.73 | $18.77 | $18.73 | $18.77 | $15.15 | 1,762 |
2016-05-26 | $18.85 | $18.90 | $18.76 | $18.76 | $15.14 | 10,535 |
2016-05-25 | $18.72 | $18.82 | $18.60 | $18.74 | $15.13 | 7,450 |
2016-05-24 | $18.53 | $18.58 | $18.47 | $18.58 | $15.00 | 849 |
2016-05-23 | $18.42 | $18.53 | $18.40 | $18.40 | $14.85 | 15,156 |
2016-05-20 | $18.38 | $18.51 | $18.36 | $18.43 | $14.88 | 6,613 |
2016-05-19 | $18.44 | $18.51 | $18.24 | $18.44 | $14.89 | 13,945 |
2016-05-18 | $18.71 | $18.80 | $18.57 | $18.60 | $15.02 | 8,491 |
2016-05-17 | $18.82 | $18.82 | $18.56 | $18.65 | $15.06 | 9,095 |
2016-05-16 | $18.60 | $18.88 | $18.58 | $18.88 | $15.24 | 10,543 |
2016-05-13 | $18.76 | $18.76 | $18.57 | $18.64 | $15.05 | 16,272 |
2016-05-12 | $18.98 | $19.04 | $18.80 | $18.95 | $15.30 | 54,711 |
2016-05-11 | $18.95 | $18.95 | $18.74 | $18.76 | $15.14 | 11,527 |
2016-05-10 | $18.82 | $18.91 | $18.77 | $18.91 | $15.27 | 67,135 |
2016-05-09 | $18.85 | $18.85 | $18.60 | $18.71 | $15.10 | 15,868 |
2016-05-06 | $18.80 | $18.82 | $18.78 | $18.78 | $15.16 | 1,938 |
2016-05-05 | $18.83 | $18.89 | $18.73 | $18.83 | $15.20 | 20,388 |
2016-05-04 | $18.93 | $19.06 | $18.83 | $18.87 | $15.23 | 13,283 |
2016-05-03 | $19.20 | $19.20 | $18.96 | $18.96 | $15.31 | 16,173 |
2016-05-02 | $19.27 | $19.46 | $19.27 | $19.46 | $15.71 | 70,859 |
2016-04-29 | $19.28 | $19.37 | $19.23 | $19.31 | $15.59 | 15,230 |
2016-04-28 | $19.30 | $19.35 | $19.12 | $19.19 | $15.49 | 4,444 |
2016-04-27 | $19.08 | $19.21 | $19.08 | $19.21 | $15.51 | 3,988 |
2016-04-26 | $19.00 | $19.20 | $19.00 | $19.08 | $15.40 | 34,551 |
2016-04-25 | $19.14 | $19.15 | $19.00 | $19.06 | $15.38 | 4,742 |
2016-04-22 | $19.23 | $19.23 | $19.13 | $19.15 | $15.46 | 8,726 |
2016-04-21 | $19.25 | $19.25 | $19.17 | $19.17 | $15.48 | 9,316 |
2016-04-20 | $19.28 | $19.43 | $19.25 | $19.25 | $15.54 | 13,042 |
2016-04-19 | $19.20 | $19.20 | $19.13 | $19.18 | $15.48 | 4,974 |
2016-04-18 | $18.95 | $19.11 | $18.74 | $18.90 | $15.26 | 112,126 |
2016-04-15 | $19.05 | $19.08 | $18.85 | $18.95 | $15.30 | 34,012 |
2016-04-14 | $18.94 | $18.98 | $18.81 | $18.90 | $15.26 | 3,656 |
2016-04-13 | $18.90 | $18.90 | $18.82 | $18.88 | $15.24 | 7,959 |
2016-04-12 | $18.65 | $18.84 | $18.61 | $18.77 | $15.15 | 6,859 |
2016-04-11 | $18.90 | $18.90 | $18.57 | $18.57 | $14.99 | 9,089 |
2016-04-08 | $18.55 | $18.61 | $18.43 | $18.48 | $14.92 | 25,703 |
2016-04-07 | $18.29 | $18.34 | $18.08 | $18.08 | $14.60 | 4,349 |
2016-04-06 | $18.41 | $18.54 | $18.28 | $18.53 | $14.96 | 17,169 |
2016-04-05 | $18.15 | $18.45 | $18.15 | $18.37 | $14.83 | 12,870 |
2016-04-04 | $18.59 | $18.76 | $18.59 | $18.64 | $15.05 | 17,842 |
2016-04-01 | $18.38 | $18.83 | $18.38 | $18.75 | $15.14 | 54,751 |
2016-03-31 | $18.58 | $18.78 | $18.55 | $18.56 | $14.98 | 55,743 |
2016-03-30 | $18.50 | $18.72 | $18.50 | $18.69 | $15.09 | 11,094 |
2016-03-29 | $18.26 | $18.61 | $18.26 | $18.61 | $15.02 | 1,808 |
2016-03-28 | $18.10 | $18.43 | $18.08 | $18.32 | $14.79 | 10,607 |
2016-03-24 | $18.23 | $18.23 | $18.07 | $18.16 | $14.66 | 2,918 |
2016-03-23 | $18.39 | $18.39 | $18.21 | $18.31 | $14.78 | 43,901 |
2016-03-22 | $18.26 | $18.50 | $18.26 | $18.45 | $14.89 | 13,559 |
2016-03-21 | $18.57 | $18.57 | $18.40 | $18.48 | $14.92 | 18,194 |
2016-03-18 | $18.66 | $18.66 | $18.49 | $18.55 | $14.98 | 4,435 |
2016-03-17 | $18.25 | $18.53 | $18.25 | $18.53 | $14.96 | 4,549 |
2016-03-16 | $17.78 | $18.16 | $17.48 | $18.16 | $14.66 | 25,258 |
2016-03-15 | $17.95 | $17.95 | $17.78 | $17.84 | $14.41 | 4,478 |
2016-03-14 | $18.10 | $18.18 | $18.01 | $18.13 | $14.64 | 5,904 |
2016-03-11 | $18.00 | $18.22 | $18.00 | $18.15 | $14.66 | 5,009 |
2016-03-10 | $17.56 | $17.83 | $17.56 | $17.79 | $14.36 | 3,051 |
2016-03-09 | $17.62 | $17.62 | $17.52 | $17.56 | $14.18 | 6,617 |
2016-03-08 | $17.50 | $17.59 | $17.46 | $17.50 | $14.13 | 3,344 |
2016-03-07 | $17.44 | $17.58 | $17.41 | $17.53 | $14.15 | 15,676 |
2016-03-04 | $17.40 | $17.56 | $17.40 | $17.54 | $14.16 | 9,563 |
2016-03-03 | $16.99 | $17.39 | $16.94 | $17.39 | $14.04 | 9,012 |
2016-03-02 | $16.83 | $16.99 | $16.81 | $16.99 | $13.72 | 6,898 |
2016-03-01 | $16.70 | $16.88 | $16.58 | $16.80 | $13.56 | 18,555 |
2016-02-29 | $16.51 | $16.55 | $16.47 | $16.52 | $13.34 | 5,993 |
2016-02-26 | $16.43 | $16.50 | $16.33 | $16.39 | $13.23 | 10,014 |
2016-02-25 | $16.55 | $16.55 | $16.54 | $16.54 | $13.35 | 271 |
2016-02-24 | $16.25 | $16.45 | $16.23 | $16.45 | $13.28 | 29,841 |
2016-02-23 | $16.69 | $16.69 | $16.46 | $16.52 | $13.33 | 6,174 |
2016-02-22 | $16.73 | $16.74 | $16.71 | $16.71 | $13.49 | 3,759 |
2016-02-19 | $16.37 | $16.54 | $16.37 | $16.54 | $13.35 | 5,975 |
2016-02-18 | $16.55 | $16.57 | $16.41 | $16.43 | $13.26 | 5,142 |
2016-02-17 | $16.52 | $16.74 | $16.44 | $16.65 | $13.44 | 18,012 |
2016-02-16 | $16.26 | $16.50 | $16.23 | $16.41 | $13.25 | 46,286 |
2016-02-12 | $16.15 | $16.20 | $16.07 | $16.20 | $13.08 | 19,264 |
2016-02-11 | $15.95 | $16.02 | $15.95 | $15.95 | $12.88 | 16,857 |
2016-02-10 | $16.11 | $16.20 | $16.03 | $16.04 | $12.95 | 12,957 |
2016-02-09 | $15.99 | $16.08 | $15.95 | $16.08 | $12.98 | 7,701 |
2016-02-08 | $16.38 | $16.38 | $16.07 | $16.19 | $13.07 | 41,599 |
2016-02-05 | $16.77 | $16.77 | $16.64 | $16.65 | $13.44 | 16,279 |
2016-02-04 | $16.72 | $16.84 | $16.72 | $16.81 | $13.57 | 11,470 |
2016-02-03 | $16.43 | $16.72 | $16.30 | $16.71 | $13.49 | 13,289 |
2016-02-02 | $16.52 | $16.52 | $16.41 | $16.41 | $13.25 | 2,368 |
2016-02-01 | $16.63 | $16.84 | $16.63 | $16.76 | $13.53 | 63,432 |
2016-01-29 | $16.62 | $16.79 | $16.54 | $16.72 | $13.50 | 15,570 |
2016-01-28 | $16.48 | $16.58 | $16.46 | $16.52 | $13.34 | 7,047 |
2016-01-27 | $16.39 | $16.49 | $16.34 | $16.36 | $13.21 | 3,973 |
2016-01-26 | $16.21 | $16.42 | $16.21 | $16.38 | $13.22 | 4,043 |
2016-01-25 | $16.20 | $16.25 | $16.15 | $16.15 | $13.04 | 13,167 |
2016-01-22 | $16.28 | $16.33 | $16.26 | $16.28 | $13.14 | 7,945 |
2016-01-21 | $15.88 | $16.00 | $15.79 | $15.95 | $12.88 | 9,383 |
2016-01-20 | $16.11 | $16.11 | $15.78 | $15.97 | $12.89 | 52,753 |
2016-01-19 | $16.40 | $16.40 | $16.22 | $16.29 | $13.15 | 17,072 |
2016-01-15 | $16.73 | $16.73 | $16.41 | $16.42 | $13.26 | 22,986 |
2016-01-14 | $16.88 | $16.95 | $16.81 | $16.95 | $13.68 | 43,403 |
2016-01-13 | $17.07 | $17.07 | $16.77 | $16.82 | $13.58 | 7,499 |
2016-01-12 | $17.07 | $17.07 | $16.89 | $17.06 | $13.77 | 25,631 |
2016-01-11 | $17.10 | $17.10 | $16.83 | $16.89 | $13.63 | 10,379 |
2016-01-08 | $17.21 | $17.21 | $16.91 | $16.91 | $13.65 | 20,841 |
2016-01-07 | $17.02 | $17.14 | $17.00 | $17.04 | $13.76 | 31,282 |
2016-01-06 | $17.14 | $17.26 | $17.14 | $17.15 | $13.85 | 44,489 |
2016-01-05 | $17.45 | $17.46 | $17.38 | $17.46 | $14.10 | 4,295 |
2016-01-04 | $17.64 | $17.64 | $17.31 | $17.51 | $14.14 | 28,306 |
2015-12-31 | $17.74 | $17.84 | $17.72 | $17.72 | $14.30 | 9,988 |
2015-12-30 | $17.95 | $17.95 | $17.83 | $17.84 | $14.40 | 38,381 |
2015-12-29 | $17.92 | $18.04 | $17.91 | $18.00 | $14.53 | 21,775 |
2015-12-28 | $17.95 | $18.03 | $17.91 | $17.93 | $14.47 | 41,735 |
2015-12-24 | $18.02 | $18.11 | $18.02 | $18.07 | $14.53 | 14,242 |
2015-12-23 | $17.89 | $18.05 | $17.89 | $18.05 | $14.52 | 9,573 |
2015-12-22 | $17.79 | $17.95 | $17.79 | $17.95 | $14.44 | 8,520 |
2015-12-21 | $17.67 | $17.86 | $17.66 | $17.71 | $14.24 | 30,503 |
2015-12-18 | $17.76 | $17.92 | $17.74 | $17.74 | $14.27 | 25,118 |
2015-12-17 | $18.03 | $18.03 | $17.83 | $17.87 | $14.37 | 5,957 |
2015-12-16 | $17.87 | $18.16 | $17.83 | $18.01 | $14.48 | 12,120 |
2015-12-15 | $17.70 | $17.78 | $17.70 | $17.76 | $14.28 | 15,345 |
2015-12-14 | $17.68 | $17.71 | $17.60 | $17.70 | $14.23 | 58,829 |
2015-12-11 | $17.93 | $17.96 | $17.70 | $17.70 | $14.23 | 34,742 |
2015-12-10 | $18.00 | $18.06 | $17.95 | $17.99 | $14.47 | 25,335 |
2015-12-09 | $18.13 | $18.16 | $17.93 | $17.97 | $14.45 | 28,396 |
2015-12-08 | $18.00 | $18.05 | $17.95 | $17.99 | $14.47 | 56,657 |
2015-12-07 | $18.19 | $18.29 | $18.18 | $18.25 | $14.68 | 20,196 |
2015-12-04 | $18.38 | $18.50 | $18.27 | $18.42 | $14.81 | 10,765 |
2015-12-03 | $18.32 | $18.38 | $18.27 | $18.33 | $14.74 | 14,175 |
2015-12-02 | $18.08 | $18.13 | $18.03 | $18.06 | $14.52 | 17,692 |
2015-12-01 | $18.23 | $18.31 | $18.17 | $18.23 | $14.66 | 24,975 |
2015-11-30 | $18.53 | $18.53 | $18.17 | $18.19 | $14.63 | 18,042 |
2015-11-27 | $18.45 | $18.45 | $18.28 | $18.30 | $14.72 | 2,822 |
2015-11-25 | $18.37 | $18.39 | $18.27 | $18.32 | $14.73 | 4,317 |
2015-11-24 | $18.32 | $18.50 | $18.31 | $18.43 | $14.82 | 37,457 |
2015-11-23 | $18.60 | $18.60 | $18.45 | $18.49 | $14.87 | 7,534 |
2015-11-20 | $18.79 | $18.79 | $18.59 | $18.60 | $14.96 | 4,673 |
2015-11-19 | $18.68 | $18.76 | $18.64 | $18.73 | $15.06 | 11,533 |
2015-11-18 | $18.49 | $18.65 | $18.48 | $18.65 | $15.00 | 8,499 |
2015-11-17 | $18.52 | $18.52 | $18.36 | $18.36 | $14.77 | 9,906 |
2015-11-16 | $18.20 | $18.38 | $18.16 | $18.38 | $14.78 | 20,109 |
2015-11-13 | $18.15 | $18.25 | $18.14 | $18.24 | $14.66 | 15,836 |
2015-11-12 | $18.40 | $18.47 | $18.35 | $18.35 | $14.76 | 6,893 |
2015-11-11 | $18.66 | $18.66 | $18.55 | $18.59 | $14.95 | 9,278 |
2015-11-10 | $18.40 | $18.60 | $18.40 | $18.52 | $14.89 | 9,675 |
2015-11-09 | $18.58 | $18.59 | $18.47 | $18.52 | $14.89 | 28,820 |
2015-11-06 | $18.60 | $18.74 | $18.55 | $18.74 | $15.07 | 78,636 |
2015-11-05 | $18.90 | $18.92 | $18.78 | $18.82 | $15.14 | 20,793 |
2015-11-04 | $19.11 | $19.11 | $18.89 | $18.90 | $15.20 | 5,876 |
2015-11-03 | $18.99 | $19.22 | $18.99 | $19.19 | $15.43 | 18,214 |
2015-11-02 | $18.96 | $19.14 | $18.96 | $19.14 | $15.39 | 29,994 |
2015-10-30 | $18.93 | $18.96 | $18.86 | $18.92 | $15.22 | 5,141 |
2015-10-29 | $18.68 | $18.89 | $18.68 | $18.83 | $15.14 | 2,648 |
2015-10-28 | $19.16 | $19.16 | $18.77 | $18.91 | $15.21 | 4,873 |
2015-10-27 | $19.04 | $19.04 | $18.91 | $18.96 | $15.25 | 7,857 |
2015-10-26 | $19.12 | $19.17 | $19.06 | $19.16 | $15.41 | 11,410 |
2015-10-23 | $19.18 | $19.18 | $19.11 | $19.14 | $15.39 | 5,792 |
2015-10-22 | $19.22 | $19.28 | $19.18 | $19.23 | $15.47 | 8,487 |
2015-10-21 | $19.27 | $19.27 | $19.18 | $19.19 | $15.43 | 1,552 |
2015-10-20 | $19.31 | $19.31 | $19.22 | $19.27 | $15.50 | 11,673 |
2015-10-19 | $19.26 | $19.26 | $19.16 | $19.23 | $15.47 | 8,530 |
2015-10-16 | $19.32 | $19.43 | $19.32 | $19.39 | $15.59 | 8,471 |
2015-10-15 | $19.31 | $19.53 | $19.31 | $19.53 | $15.71 | 18,731 |
2015-10-14 | $19.27 | $19.27 | $19.17 | $19.25 | $15.48 | 6,878 |
2015-10-13 | $19.13 | $19.28 | $19.04 | $19.07 | $15.34 | 25,921 |
2015-10-12 | $19.38 | $19.39 | $19.26 | $19.26 | $15.49 | 20,063 |
2015-10-09 | $19.43 | $19.52 | $19.39 | $19.45 | $15.64 | 6,102 |
2015-10-08 | $19.22 | $19.43 | $19.17 | $19.43 | $15.63 | 6,420 |
2015-10-07 | $19.17 | $19.25 | $19.07 | $19.22 | $15.46 | 17,662 |
2015-10-06 | $18.94 | $19.00 | $18.85 | $19.00 | $15.28 | 5,632 |
2015-10-05 | $18.75 | $18.81 | $18.67 | $18.74 | $15.07 | 7,614 |
2015-10-02 | $18.23 | $18.58 | $18.23 | $18.52 | $14.89 | 36,146 |
2015-10-01 | $18.24 | $18.28 | $18.16 | $18.28 | $14.70 | 6,206 |
2015-09-30 | $18.21 | $18.30 | $18.09 | $18.30 | $14.72 | 17,808 |
2015-09-29 | $18.08 | $18.12 | $18.00 | $18.11 | $14.56 | 24,472 |
2015-09-28 | $18.11 | $18.14 | $18.00 | $18.02 | $14.49 | 77,586 |
2015-09-25 | $18.56 | $18.56 | $18.23 | $18.32 | $14.73 | 35,661 |
2015-09-24 | $18.26 | $18.44 | $18.23 | $18.43 | $14.76 | 8,238 |
2015-09-23 | $18.34 | $18.41 | $18.26 | $18.26 | $14.63 | 13,430 |
2015-09-22 | $18.64 | $18.64 | $18.39 | $18.50 | $14.82 | 8,862 |
2015-09-21 | $19.03 | $19.03 | $18.91 | $18.93 | $15.16 | 12,539 |
2015-09-18 | $19.18 | $19.24 | $19.14 | $19.14 | $15.33 | 10,444 |
2015-09-17 | $19.38 | $19.73 | $19.32 | $19.39 | $15.53 | 18,490 |
2015-09-16 | $19.13 | $19.40 | $19.13 | $19.27 | $15.43 | 16,935 |
2015-09-15 | $19.13 | $19.13 | $19.07 | $19.13 | $15.32 | 5,737 |
2015-09-14 | $19.10 | $19.10 | $18.92 | $19.01 | $15.23 | 23,254 |
2015-09-11 | $18.94 | $19.15 | $18.93 | $19.15 | $15.34 | 85,436 |
2015-09-10 | $18.65 | $19.08 | $18.65 | $19.02 | $15.23 | 25,806 |
2015-09-09 | $18.93 | $19.08 | $18.80 | $18.84 | $15.09 | 19,131 |
2015-09-08 | $18.79 | $18.95 | $18.72 | $18.86 | $15.11 | 52,906 |
2015-09-04 | $18.50 | $18.60 | $18.43 | $18.50 | $14.82 | 21,701 |
Cambria Global Value ETF (GVAL) News Headlines
Recent Cambria Global Value ETF (GVAL) News
Similar Companies to Cambria Global Value ETF (GVAL) 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 | -- | -- | -- |