VanEck Preferred Securities ex Financials ETF (PFXF) Exchange: NYSE ARCA
Data as of March 29, 2024
$17.65 ($-0.12) -0.68%
VanEck Preferred Securities ex Financials ETF - Daily Information
Click for more stock information on VanEck Preferred Securities ex Financials ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $17.79 |
Previous Close | $17.65 |
High | $17.79 |
Low | $17.58 |
Adjusted Open | $17.79 |
Previous Adjusted Close | $17.65 |
Adjusted High | $17.79 |
Adjusted Low | $17.58 |
About VanEck Preferred Securities ex Financials ETF (PFXF)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Preferred Securities Index is comprised of convertible or exchangeable and non-convertible preferred securities listed on U.S. exchanges, including securities that, in the Preferred Securities Index provider’s judgment, are functionally equivalent to preferred securities including, but not limited to, convertible securities, depositary preferred securities and perpetual subordinated debt, excluding securities with a “financial” industry sector classification (collectively, “Preferred Securities”). Preferred Securities generally pay fixed or variable rate distributions to preferred shareholders and such shareholders have preference over common shareholders in the payment of distributions and in the event of a liquidation of the issuer’s assets, but are junior to most other forms of debt, including senior and subordinated debt. Functionally equivalent securities to Preferred Securities are securities that are issued and trade in a similar manner to traditional perpetual preferred securities. Such securities generally have a lower par amount, may allow the issuer to defer interest or dividend payments and are equal to preferred shareholders or the lowest level of subordinated debt in terms of claims to the issuer’s assets in the event of liquidation. Preferred Securities issued by real estate investment trusts (“REITs”) are not considered to be securities with a “financial” industry sector classification as determined by the Bloomberg Professional ® service, and therefore may be included in the Preferred Securities Index. Preferred Securities may be subject to redemption or call provisions and may include those issued by small- and medium-capitalization companies. As of June 30, 20 20 , the Preferred Securities Index included 1 39 U.S.-listed securities of 6 7 issuers. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Preferred Securities Index by investing in a portfolio of securities that generally replicates the Preferred Securities Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Preferred Securities Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Preferred Securities Index . The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Preferred Securities Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the utilities sector, and each of the communications and real estate sectors represented a significant portion of the Fund. The Preferred Securities Index is sponsored by Wells Fargo & Company, which is not affiliated with or sponsored by the Fund or the Adviser. The Preferred Securities Index provider determines the composition of the Preferred Securities Index and relative weightings of the securities in the Preferred Securities Index, and publishes information regarding the market value of the Preferred Securities Index.
Invest in VanEck Preferred Securities ex Financials ETF (PFXF)
Historical Stock Data for VanEck Preferred Securities ex Financials ETF (PFXF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $17.79 | $17.79 | $17.58 | $17.65 | $17.65 | 397,924 |
2024-02-29 | $17.68 | $17.78 | $17.64 | $17.77 | $17.77 | 630,705 |
2024-02-28 | $17.57 | $17.66 | $17.55 | $17.64 | $17.64 | 501,302 |
2024-02-27 | $17.65 | $17.65 | $17.54 | $17.54 | $17.54 | 315,630 |
2024-02-26 | $17.64 | $17.67 | $17.58 | $17.61 | $17.61 | 409,160 |
2024-02-23 | $17.55 | $17.67 | $17.53 | $17.65 | $17.65 | 439,864 |
2024-02-22 | $17.55 | $17.56 | $17.49 | $17.54 | $17.54 | 390,509 |
2024-02-21 | $17.52 | $17.56 | $17.45 | $17.47 | $17.47 | 456,213 |
2024-02-20 | $17.42 | $17.52 | $17.40 | $17.49 | $17.49 | 462,031 |
2024-02-16 | $17.50 | $17.52 | $17.45 | $17.46 | $17.46 | 446,197 |
2024-02-15 | $17.49 | $17.57 | $17.47 | $17.55 | $17.55 | 449,420 |
2024-02-14 | $17.37 | $17.48 | $17.37 | $17.45 | $17.45 | 362,675 |
2024-02-13 | $17.50 | $17.50 | $17.31 | $17.37 | $17.37 | 511,911 |
2024-02-12 | $17.59 | $17.63 | $17.56 | $17.61 | $17.61 | 486,288 |
2024-02-09 | $17.44 | $17.56 | $17.39 | $17.55 | $17.55 | 449,841 |
2024-02-08 | $17.42 | $17.46 | $17.36 | $17.43 | $17.43 | 349,790 |
2024-02-07 | $17.42 | $17.43 | $17.35 | $17.40 | $17.40 | 532,119 |
2024-02-06 | $17.40 | $17.43 | $17.35 | $17.36 | $17.36 | 419,403 |
2024-02-05 | $17.54 | $17.54 | $17.34 | $17.34 | $17.34 | 463,106 |
2024-02-02 | $17.59 | $17.60 | $17.52 | $17.58 | $17.58 | 1,089,581 |
2024-02-01 | $17.55 | $17.66 | $17.50 | $17.66 | $17.66 | 494,300 |
2024-01-31 | $17.64 | $17.66 | $17.48 | $17.58 | $17.52 | 666,556 |
2024-01-30 | $17.62 | $17.64 | $17.57 | $17.62 | $17.56 | 354,857 |
2024-01-29 | $17.54 | $17.62 | $17.52 | $17.57 | $17.51 | 402,291 |
2024-01-26 | $17.52 | $17.58 | $17.49 | $17.54 | $17.48 | 420,095 |
2024-01-25 | $17.39 | $17.52 | $17.39 | $17.52 | $17.46 | 672,766 |
2024-01-24 | $17.40 | $17.41 | $17.33 | $17.34 | $17.28 | 411,773 |
2024-01-23 | $17.35 | $17.37 | $17.30 | $17.35 | $17.29 | 302,485 |
2024-01-22 | $17.31 | $17.37 | $17.26 | $17.35 | $17.29 | 513,134 |
2024-01-19 | $17.24 | $17.32 | $17.13 | $17.31 | $17.31 | 479,967 |
2024-01-18 | $17.28 | $17.33 | $17.16 | $17.19 | $17.19 | 438,823 |
2024-01-17 | $17.30 | $17.32 | $17.21 | $17.26 | $17.26 | 519,272 |
2024-01-16 | $17.40 | $17.41 | $17.32 | $17.35 | $17.35 | 396,283 |
2024-01-12 | $17.40 | $17.46 | $17.38 | $17.42 | $17.42 | 406,245 |
2024-01-11 | $17.39 | $17.40 | $17.32 | $17.40 | $17.40 | 355,799 |
2024-01-10 | $17.39 | $17.44 | $17.36 | $17.37 | $17.37 | 353,768 |
2024-01-09 | $17.30 | $17.41 | $17.30 | $17.37 | $17.37 | 309,044 |
2024-01-08 | $17.21 | $17.34 | $17.18 | $17.33 | $17.33 | 751,227 |
2024-01-05 | $17.20 | $17.30 | $17.14 | $17.19 | $17.19 | 506,075 |
2024-01-04 | $17.13 | $17.24 | $17.13 | $17.18 | $17.18 | 468,065 |
2024-01-03 | $17.16 | $17.22 | $17.04 | $17.16 | $17.16 | 328,540 |
2024-01-02 | $17.16 | $17.24 | $17.12 | $17.20 | $17.20 | 416,617 |
2023-12-29 | $17.24 | $17.27 | $17.18 | $17.18 | $17.18 | 406,455 |
2023-12-28 | $17.28 | $17.33 | $17.23 | $17.25 | $17.25 | 503,219 |
2023-12-27 | $17.23 | $17.29 | $17.16 | $17.26 | $17.26 | 439,383 |
2023-12-26 | $17.40 | $17.49 | $17.37 | $17.38 | $17.19 | 463,170 |
2023-12-22 | $17.43 | $17.49 | $17.39 | $17.41 | $17.22 | 457,397 |
2023-12-21 | $17.37 | $17.43 | $17.34 | $17.37 | $17.18 | 629,065 |
2023-12-20 | $17.37 | $17.43 | $17.28 | $17.32 | $17.13 | 627,517 |
2023-12-19 | $17.28 | $17.37 | $17.28 | $17.36 | $17.17 | 608,390 |
2023-12-18 | $17.32 | $17.33 | $17.24 | $17.25 | $17.06 | 437,061 |
2023-12-15 | $17.42 | $17.42 | $17.29 | $17.37 | $17.18 | 533,663 |
2023-12-14 | $17.26 | $17.44 | $17.26 | $17.40 | $17.21 | 608,186 |
2023-12-13 | $16.96 | $17.20 | $16.91 | $17.19 | $17.01 | 729,338 |
2023-12-12 | $16.94 | $16.97 | $16.88 | $16.94 | $16.76 | 353,408 |
2023-12-11 | $16.96 | $16.96 | $16.83 | $16.94 | $16.76 | 607,078 |
2023-12-08 | $16.98 | $17.01 | $16.90 | $16.99 | $16.81 | 501,564 |
2023-12-07 | $16.99 | $17.08 | $16.98 | $17.00 | $16.82 | 413,461 |
2023-12-06 | $16.98 | $17.05 | $16.95 | $16.96 | $16.78 | 467,966 |
2023-12-05 | $16.99 | $17.02 | $16.93 | $16.93 | $16.75 | 468,167 |
2023-12-04 | $17.05 | $17.09 | $16.95 | $16.99 | $16.81 | 434,500 |
2023-12-01 | $16.99 | $17.11 | $16.93 | $17.10 | $16.92 | 449,393 |
2023-11-30 | $16.90 | $17.08 | $16.87 | $17.08 | $16.76 | 552,489 |
2023-11-29 | $16.87 | $16.95 | $16.85 | $16.87 | $16.55 | 512,764 |
2023-11-28 | $16.73 | $16.82 | $16.72 | $16.80 | $16.48 | 625,898 |
2023-11-27 | $16.68 | $16.76 | $16.66 | $16.73 | $16.41 | 305,616 |
2023-11-24 | $16.67 | $16.69 | $16.62 | $16.66 | $16.66 | 138,234 |
2023-11-22 | $16.73 | $16.75 | $16.57 | $16.63 | $16.63 | 406,075 |
2023-11-21 | $16.72 | $16.73 | $16.65 | $16.66 | $16.66 | 821,398 |
2023-11-20 | $16.68 | $16.74 | $16.65 | $16.73 | $16.73 | 401,929 |
2023-11-17 | $16.67 | $16.76 | $16.67 | $16.71 | $16.71 | 286,981 |
2023-11-16 | $16.69 | $16.73 | $16.63 | $16.68 | $16.68 | 283,800 |
2023-11-15 | $16.70 | $16.71 | $16.62 | $16.69 | $16.69 | 350,124 |
2023-11-14 | $16.60 | $16.73 | $16.53 | $16.68 | $16.68 | 394,522 |
2023-11-13 | $16.21 | $16.37 | $16.18 | $16.33 | $16.33 | 280,489 |
2023-11-10 | $16.26 | $16.31 | $16.22 | $16.31 | $16.31 | 211,973 |
2023-11-09 | $16.44 | $16.44 | $16.20 | $16.24 | $16.24 | 300,050 |
2023-11-08 | $16.43 | $16.49 | $16.36 | $16.42 | $16.42 | 280,716 |
2023-11-07 | $16.47 | $16.50 | $16.38 | $16.40 | $16.40 | 290,817 |
2023-11-06 | $16.58 | $16.62 | $16.46 | $16.49 | $16.49 | 497,354 |
2023-11-03 | $16.47 | $16.61 | $16.47 | $16.61 | $16.61 | 1,227,269 |
2023-11-02 | $16.15 | $16.36 | $16.15 | $16.33 | $16.33 | 452,971 |
2023-11-01 | $15.82 | $16.02 | $15.78 | $16.01 | $16.01 | 630,057 |
2023-10-31 | $15.74 | $15.84 | $15.73 | $15.84 | $15.84 | 368,742 |
2023-10-30 | $15.70 | $15.77 | $15.65 | $15.70 | $15.70 | 381,033 |
2023-10-27 | $15.84 | $15.85 | $15.67 | $15.70 | $15.70 | 303,651 |
2023-10-26 | $15.80 | $15.90 | $15.77 | $15.81 | $15.81 | 359,151 |
2023-10-25 | $15.92 | $15.92 | $15.81 | $15.83 | $15.83 | 285,142 |
2023-10-24 | $15.79 | $15.98 | $15.79 | $15.98 | $15.98 | 332,493 |
2023-10-23 | $15.74 | $15.78 | $15.63 | $15.78 | $15.78 | 383,110 |
2023-10-20 | $15.74 | $15.81 | $15.58 | $15.79 | $15.79 | 370,622 |
2023-10-19 | $15.85 | $15.89 | $15.67 | $15.73 | $15.73 | 422,415 |
2023-10-18 | $15.92 | $15.92 | $15.80 | $15.84 | $15.84 | 438,278 |
2023-10-17 | $15.97 | $16.02 | $15.89 | $16.00 | $16.00 | 421,649 |
2023-10-16 | $16.07 | $16.07 | $15.94 | $16.06 | $16.06 | 412,406 |
2023-10-13 | $16.12 | $16.17 | $16.01 | $16.06 | $16.06 | 1,643,442 |
2023-10-12 | $16.16 | $16.19 | $16.02 | $16.04 | $16.04 | 1,331,636 |
2023-10-11 | $16.20 | $16.22 | $16.13 | $16.20 | $16.20 | 577,706 |
2023-10-10 | $16.01 | $16.16 | $15.96 | $16.11 | $16.11 | 361,243 |
2023-10-09 | $15.88 | $16.05 | $15.87 | $16.01 | $16.01 | 297,283 |
2023-10-06 | $15.83 | $15.95 | $15.70 | $15.92 | $15.92 | 757,660 |
2023-10-05 | $15.92 | $15.99 | $15.86 | $15.91 | $15.91 | 418,500 |
2023-10-04 | $16.06 | $16.12 | $15.93 | $15.94 | $15.94 | 489,764 |
2023-10-03 | $16.28 | $16.28 | $15.93 | $16.03 | $16.03 | 541,100 |
2023-10-02 | $16.71 | $16.75 | $16.31 | $16.36 | $16.36 | 822,054 |
2023-09-29 | $16.85 | $16.94 | $16.75 | $16.81 | $16.70 | 401,831 |
2023-09-28 | $16.67 | $16.78 | $16.66 | $16.76 | $16.65 | 343,418 |
2023-09-27 | $16.80 | $16.80 | $16.65 | $16.71 | $16.60 | 394,776 |
2023-09-26 | $16.85 | $16.85 | $16.70 | $16.71 | $16.60 | 355,294 |
2023-09-25 | $16.85 | $16.88 | $16.78 | $16.86 | $16.75 | 792,537 |
2023-09-22 | $16.92 | $16.93 | $16.85 | $16.88 | $16.88 | 309,986 |
2023-09-21 | $17.02 | $17.02 | $16.82 | $16.88 | $16.88 | 455,090 |
2023-09-20 | $17.15 | $17.22 | $17.11 | $17.11 | $17.11 | 440,685 |
2023-09-19 | $17.10 | $17.14 | $17.08 | $17.12 | $17.12 | 455,251 |
2023-09-18 | $17.08 | $17.14 | $17.03 | $17.11 | $17.11 | 300,558 |
2023-09-15 | $17.09 | $17.11 | $17.02 | $17.06 | $17.06 | 303,123 |
2023-09-14 | $17.08 | $17.13 | $17.06 | $17.11 | $17.11 | 324,029 |
2023-09-13 | $17.03 | $17.06 | $17.00 | $17.06 | $17.06 | 207,599 |
2023-09-12 | $17.04 | $17.07 | $17.00 | $17.04 | $17.04 | 478,968 |
2023-09-11 | $17.12 | $17.12 | $17.03 | $17.03 | $17.03 | 523,317 |
2023-09-08 | $17.07 | $17.12 | $17.02 | $17.09 | $17.09 | 364,266 |
2023-09-07 | $17.04 | $17.07 | $17.01 | $17.04 | $17.04 | 233,943 |
2023-09-06 | $17.16 | $17.16 | $17.03 | $17.07 | $17.07 | 295,134 |
2023-09-05 | $17.25 | $17.25 | $17.12 | $17.15 | $17.15 | 292,196 |
2023-09-01 | $17.40 | $17.40 | $17.21 | $17.27 | $17.27 | 370,731 |
2023-08-31 | $17.30 | $17.50 | $17.23 | $17.50 | $17.35 | 448,494 |
2023-08-30 | $17.24 | $17.25 | $17.19 | $17.23 | $17.09 | 531,868 |
2023-08-29 | $17.13 | $17.20 | $17.09 | $17.20 | $17.06 | 304,131 |
2023-08-28 | $17.03 | $17.10 | $17.03 | $17.09 | $16.95 | 396,101 |
2023-08-25 | $16.99 | $17.03 | $16.93 | $17.00 | $17.00 | 321,094 |
2023-08-24 | $17.04 | $17.08 | $16.96 | $16.97 | $16.97 | 264,723 |
2023-08-23 | $16.93 | $17.07 | $16.93 | $17.05 | $17.05 | 577,869 |
2023-08-22 | $16.99 | $17.00 | $16.90 | $16.91 | $16.91 | 315,106 |
2023-08-21 | $17.02 | $17.02 | $16.88 | $16.96 | $16.96 | 359,411 |
2023-08-18 | $17.03 | $17.07 | $17.00 | $17.02 | $17.02 | 335,769 |
2023-08-17 | $17.11 | $17.11 | $17.00 | $17.06 | $17.06 | 339,707 |
2023-08-16 | $17.16 | $17.17 | $17.07 | $17.12 | $17.12 | 355,371 |
2023-08-15 | $17.26 | $17.26 | $17.14 | $17.18 | $17.18 | 366,394 |
2023-08-14 | $17.32 | $17.32 | $17.22 | $17.28 | $17.28 | 389,080 |
2023-08-11 | $17.26 | $17.30 | $17.20 | $17.29 | $17.29 | 394,583 |
2023-08-10 | $17.33 | $17.35 | $17.23 | $17.28 | $17.28 | 368,395 |
2023-08-09 | $17.33 | $17.34 | $17.26 | $17.29 | $17.29 | 398,281 |
2023-08-08 | $17.24 | $17.33 | $17.23 | $17.32 | $17.32 | 402,609 |
2023-08-07 | $17.26 | $17.31 | $17.24 | $17.28 | $17.28 | 651,750 |
2023-08-04 | $17.22 | $17.33 | $17.22 | $17.25 | $17.25 | 298,643 |
2023-08-03 | $17.24 | $17.24 | $17.10 | $17.15 | $17.15 | 431,944 |
2023-08-02 | $17.34 | $17.34 | $17.20 | $17.32 | $17.32 | 454,888 |
2023-08-01 | $17.46 | $17.48 | $17.37 | $17.42 | $17.42 | 288,955 |
2023-07-31 | $17.48 | $17.56 | $17.45 | $17.56 | $17.50 | 472,464 |
2023-07-28 | $17.48 | $17.50 | $17.38 | $17.43 | $17.37 | 296,368 |
2023-07-27 | $17.60 | $17.61 | $17.40 | $17.42 | $17.36 | 448,735 |
2023-07-26 | $17.51 | $17.60 | $17.50 | $17.57 | $17.51 | 591,797 |
2023-07-25 | $17.48 | $17.51 | $17.42 | $17.51 | $17.45 | 412,759 |
2023-07-24 | $17.53 | $17.54 | $17.47 | $17.47 | $17.41 | 372,195 |
2023-07-21 | $17.49 | $17.52 | $17.47 | $17.50 | $17.44 | 387,984 |
2023-07-20 | $17.45 | $17.61 | $17.37 | $17.46 | $17.40 | 851,105 |
2023-07-19 | $17.44 | $17.50 | $17.44 | $17.45 | $17.39 | 1,182,297 |
2023-07-18 | $17.31 | $17.40 | $17.28 | $17.39 | $17.33 | 724,157 |
2023-07-17 | $17.48 | $17.49 | $17.24 | $17.27 | $17.21 | 625,034 |
2023-07-14 | $17.67 | $17.69 | $17.48 | $17.49 | $17.49 | 654,834 |
2023-07-13 | $17.63 | $17.63 | $17.60 | $17.63 | $17.63 | 473,443 |
2023-07-12 | $17.63 | $17.64 | $17.56 | $17.58 | $17.58 | 631,877 |
2023-07-11 | $17.48 | $17.55 | $17.44 | $17.53 | $17.53 | 674,311 |
2023-07-10 | $17.39 | $17.47 | $17.39 | $17.47 | $17.47 | 614,567 |
2023-07-07 | $17.35 | $17.43 | $17.28 | $17.39 | $17.39 | 363,338 |
2023-07-06 | $17.50 | $17.50 | $17.22 | $17.35 | $17.35 | 570,044 |
2023-07-05 | $17.58 | $17.63 | $17.55 | $17.55 | $17.55 | 389,080 |
2023-07-03 | $17.52 | $17.60 | $17.49 | $17.60 | $17.60 | 113,177 |
2023-06-30 | $17.48 | $17.70 | $17.45 | $17.67 | $17.51 | 371,914 |
2023-06-29 | $17.36 | $17.42 | $17.29 | $17.40 | $17.24 | 649,757 |
2023-06-28 | $17.37 | $17.39 | $17.33 | $17.37 | $17.21 | 471,347 |
2023-06-27 | $17.40 | $17.41 | $17.33 | $17.39 | $17.23 | 258,187 |
2023-06-26 | $17.27 | $17.40 | $17.27 | $17.35 | $17.19 | 257,332 |
2023-06-23 | $17.32 | $17.34 | $17.25 | $17.28 | $17.12 | 431,481 |
2023-06-22 | $17.35 | $17.36 | $17.25 | $17.34 | $17.18 | 482,852 |
2023-06-21 | $17.26 | $17.40 | $17.17 | $17.29 | $17.13 | 529,997 |
2023-06-20 | $17.35 | $17.37 | $17.26 | $17.29 | $17.13 | 279,910 |
2023-06-16 | $17.41 | $17.44 | $17.34 | $17.35 | $17.35 | 417,654 |
2023-06-15 | $17.30 | $17.39 | $17.29 | $17.39 | $17.39 | 495,634 |
2023-06-14 | $17.40 | $17.41 | $17.27 | $17.30 | $17.30 | 596,312 |
2023-06-13 | $17.45 | $17.45 | $17.36 | $17.40 | $17.40 | 304,688 |
2023-06-12 | $17.37 | $17.39 | $17.30 | $17.36 | $17.36 | 483,324 |
2023-06-09 | $17.42 | $17.42 | $17.30 | $17.34 | $17.34 | 366,467 |
2023-06-08 | $17.38 | $17.44 | $17.30 | $17.39 | $17.39 | 597,977 |
2023-06-07 | $17.48 | $17.48 | $17.36 | $17.41 | $17.41 | 557,751 |
2023-06-06 | $17.38 | $17.43 | $17.27 | $17.41 | $17.41 | 602,845 |
2023-06-05 | $17.37 | $17.41 | $17.27 | $17.36 | $17.36 | 265,162 |
2023-06-02 | $17.27 | $17.40 | $17.22 | $17.39 | $17.39 | 409,142 |
2023-06-01 | $17.14 | $17.23 | $17.04 | $17.18 | $17.18 | 266,534 |
2023-05-31 | $17.11 | $17.29 | $17.02 | $17.23 | $17.09 | 385,121 |
2023-05-30 | $17.15 | $17.15 | $17.06 | $17.09 | $17.09 | 260,342 |
2023-05-26 | $16.96 | $17.13 | $16.91 | $17.07 | $17.07 | 161,531 |
2023-05-25 | $17.06 | $17.06 | $16.86 | $16.95 | $16.95 | 278,268 |
2023-05-24 | $17.08 | $17.09 | $16.98 | $17.03 | $17.03 | 398,604 |
2023-05-23 | $17.11 | $17.15 | $17.05 | $17.07 | $17.07 | 230,818 |
2023-05-22 | $17.15 | $17.16 | $17.07 | $17.14 | $17.14 | 311,727 |
2023-05-19 | $17.12 | $17.12 | $17.03 | $17.12 | $17.12 | 350,535 |
2023-05-18 | $17.10 | $17.13 | $17.01 | $17.11 | $17.11 | 274,845 |
2023-05-17 | $16.98 | $17.13 | $16.91 | $17.09 | $17.09 | 274,492 |
2023-05-16 | $17.08 | $17.08 | $16.87 | $16.91 | $16.91 | 215,853 |
2023-05-15 | $17.09 | $17.12 | $16.99 | $17.09 | $17.09 | 240,488 |
2023-05-12 | $17.09 | $17.12 | $17.02 | $17.11 | $17.11 | 221,332 |
2023-05-11 | $17.14 | $17.15 | $17.03 | $17.05 | $17.05 | 250,272 |
2023-05-10 | $17.25 | $17.25 | $17.09 | $17.17 | $17.17 | 363,981 |
2023-05-09 | $17.13 | $17.15 | $16.97 | $17.15 | $17.15 | 274,257 |
2023-05-08 | $17.15 | $17.18 | $17.09 | $17.16 | $17.16 | 230,773 |
2023-05-05 | $17.19 | $17.19 | $17.04 | $17.14 | $17.14 | 307,265 |
2023-05-04 | $17.12 | $17.12 | $16.86 | $17.00 | $17.00 | 601,684 |
2023-05-03 | $17.36 | $17.40 | $17.10 | $17.15 | $17.15 | 411,141 |
2023-05-02 | $17.50 | $17.50 | $17.27 | $17.34 | $17.34 | 458,496 |
2023-05-01 | $17.55 | $17.58 | $17.43 | $17.51 | $17.51 | 607,150 |
2023-04-28 | $17.42 | $17.55 | $17.42 | $17.51 | $17.51 | 262,456 |
2023-04-27 | $17.25 | $17.42 | $17.25 | $17.42 | $17.42 | 350,661 |
2023-04-26 | $17.41 | $17.41 | $17.21 | $17.25 | $17.25 | 316,783 |
2023-04-25 | $17.51 | $17.51 | $17.31 | $17.37 | $17.37 | 446,798 |
2023-04-24 | $17.54 | $17.54 | $17.46 | $17.51 | $17.51 | 279,725 |
2023-04-21 | $17.56 | $17.58 | $17.51 | $17.57 | $17.52 | 211,398 |
2023-04-20 | $17.57 | $17.57 | $17.51 | $17.55 | $17.50 | 183,228 |
2023-04-19 | $17.58 | $17.61 | $17.51 | $17.61 | $17.56 | 361,070 |
2023-04-18 | $17.62 | $17.62 | $17.54 | $17.58 | $17.53 | 173,573 |
2023-04-17 | $17.63 | $17.64 | $17.55 | $17.60 | $17.55 | 165,693 |
2023-04-14 | $17.72 | $17.72 | $17.55 | $17.64 | $17.59 | 285,993 |
2023-04-13 | $17.74 | $17.74 | $17.60 | $17.69 | $17.63 | 215,400 |
2023-04-12 | $17.64 | $17.69 | $17.54 | $17.60 | $17.55 | 619,264 |
2023-04-11 | $17.50 | $17.61 | $17.49 | $17.59 | $17.54 | 458,579 |
2023-04-10 | $17.52 | $17.52 | $17.42 | $17.46 | $17.41 | 248,647 |
2023-04-06 | $17.44 | $17.47 | $17.36 | $17.47 | $17.42 | 265,103 |
2023-04-05 | $17.39 | $17.45 | $17.36 | $17.45 | $17.40 | 384,964 |
2023-04-04 | $17.54 | $17.55 | $17.38 | $17.46 | $17.41 | 191,171 |
2023-04-03 | $17.49 | $17.52 | $17.36 | $17.47 | $17.42 | 205,460 |
2023-03-31 | $17.55 | $17.65 | $17.53 | $17.65 | $17.60 | 205,304 |
2023-03-30 | $17.43 | $17.51 | $17.38 | $17.48 | $17.43 | 912,245 |
2023-03-29 | $17.32 | $17.44 | $17.32 | $17.40 | $17.35 | 203,756 |
2023-03-28 | $17.18 | $17.30 | $17.10 | $17.22 | $17.17 | 152,074 |
2023-03-27 | $17.07 | $17.26 | $17.07 | $17.16 | $17.11 | 175,306 |
2023-03-24 | $16.92 | $17.02 | $16.87 | $17.02 | $16.97 | 281,801 |
2023-03-23 | $17.24 | $17.24 | $16.90 | $16.90 | $16.85 | 268,827 |
2023-03-22 | $17.17 | $17.26 | $17.10 | $17.10 | $17.05 | 205,378 |
2023-03-21 | $17.05 | $17.21 | $17.00 | $17.18 | $17.13 | 207,380 |
2023-03-20 | $17.17 | $17.22 | $16.93 | $16.93 | $16.88 | 187,191 |
2023-03-17 | $17.45 | $17.45 | $17.12 | $17.16 | $17.16 | 342,219 |
2023-03-16 | $17.10 | $17.58 | $17.06 | $17.52 | $17.52 | 252,258 |
2023-03-15 | $17.15 | $17.25 | $16.98 | $17.16 | $17.16 | 634,321 |
2023-03-14 | $17.27 | $17.57 | $17.27 | $17.36 | $17.36 | 543,254 |
2023-03-13 | $17.29 | $17.34 | $16.92 | $17.10 | $17.10 | 690,901 |
2023-03-10 | $17.66 | $17.66 | $17.21 | $17.41 | $17.41 | 342,703 |
2023-03-09 | $17.88 | $17.95 | $17.54 | $17.63 | $17.63 | 297,246 |
2023-03-08 | $17.89 | $17.96 | $17.85 | $17.86 | $17.86 | 161,253 |
2023-03-07 | $18.13 | $18.13 | $17.85 | $17.89 | $17.89 | 150,489 |
2023-03-06 | $18.06 | $18.12 | $18.01 | $18.07 | $18.07 | 99,391 |
2023-03-03 | $17.90 | $18.06 | $17.90 | $18.02 | $18.02 | 309,559 |
2023-03-02 | $17.78 | $17.87 | $17.70 | $17.85 | $17.85 | 191,296 |
2023-03-01 | $17.88 | $17.98 | $17.77 | $17.80 | $17.80 | 129,801 |
2023-02-28 | $17.94 | $17.99 | $17.83 | $17.97 | $17.91 | 116,416 |
2023-02-27 | $18.05 | $18.08 | $17.90 | $17.90 | $17.84 | 162,127 |
2023-02-24 | $17.90 | $17.95 | $17.80 | $17.91 | $17.91 | 281,004 |
2023-02-23 | $18.00 | $18.04 | $17.85 | $18.04 | $18.04 | 179,578 |
2023-02-22 | $17.79 | $17.97 | $17.74 | $17.93 | $17.93 | 165,454 |
2023-02-21 | $18.11 | $18.11 | $17.67 | $17.75 | $17.75 | 241,150 |
2023-02-17 | $18.15 | $18.18 | $18.04 | $18.18 | $18.18 | 163,896 |
2023-02-16 | $18.18 | $18.20 | $18.10 | $18.17 | $18.17 | 108,195 |
2023-02-15 | $18.14 | $18.26 | $18.14 | $18.25 | $18.25 | 133,057 |
2023-02-14 | $18.11 | $18.25 | $18.11 | $18.23 | $18.23 | 174,102 |
2023-02-13 | $18.06 | $18.19 | $18.00 | $18.19 | $18.19 | 165,945 |
2023-02-10 | $18.04 | $18.05 | $17.93 | $18.04 | $18.04 | 182,883 |
2023-02-09 | $18.24 | $18.24 | $18.02 | $18.03 | $18.03 | 97,831 |
2023-02-08 | $18.15 | $18.20 | $18.08 | $18.20 | $18.20 | 218,295 |
2023-02-07 | $18.21 | $18.23 | $18.03 | $18.13 | $18.13 | 213,999 |
2023-02-06 | $18.31 | $18.40 | $18.15 | $18.21 | $18.21 | 190,154 |
2023-02-03 | $18.61 | $18.61 | $18.33 | $18.35 | $18.35 | 220,286 |
2023-02-02 | $18.57 | $18.60 | $18.39 | $18.58 | $18.58 | 241,438 |
2023-02-01 | $18.33 | $18.47 | $18.26 | $18.44 | $18.44 | 294,601 |
2023-01-31 | $18.24 | $18.38 | $18.15 | $18.36 | $18.31 | 170,309 |
2023-01-30 | $18.21 | $18.25 | $18.13 | $18.20 | $18.15 | 150,445 |
2023-01-27 | $18.17 | $18.25 | $18.17 | $18.24 | $18.19 | 105,880 |
2023-01-26 | $18.15 | $18.19 | $18.05 | $18.16 | $18.11 | 121,509 |
2023-01-25 | $18.11 | $18.12 | $17.98 | $18.12 | $18.07 | 124,499 |
2023-01-24 | $18.08 | $18.17 | $18.07 | $18.10 | $18.05 | 189,298 |
2023-01-23 | $18.05 | $18.15 | $18.03 | $18.15 | $18.10 | 173,172 |
2023-01-20 | $17.98 | $18.02 | $17.89 | $18.01 | $17.96 | 131,987 |
2023-01-19 | $17.86 | $17.98 | $17.85 | $17.95 | $17.90 | 139,359 |
2023-01-18 | $18.09 | $18.18 | $17.90 | $17.92 | $17.87 | 155,882 |
2023-01-17 | $17.87 | $18.05 | $17.86 | $18.02 | $17.97 | 211,605 |
2023-01-13 | $17.82 | $17.89 | $17.65 | $17.81 | $17.76 | 306,732 |
2023-01-12 | $17.85 | $17.88 | $17.70 | $17.85 | $17.80 | 191,094 |
2023-01-11 | $17.73 | $17.77 | $17.61 | $17.77 | $17.72 | 171,695 |
2023-01-10 | $17.54 | $17.65 | $17.50 | $17.57 | $17.52 | 132,171 |
2023-01-09 | $17.58 | $17.69 | $17.54 | $17.63 | $17.58 | 220,086 |
2023-01-06 | $17.34 | $17.55 | $17.30 | $17.54 | $17.49 | 363,698 |
2023-01-05 | $17.14 | $17.30 | $17.07 | $17.22 | $17.17 | 212,484 |
2023-01-04 | $16.93 | $17.19 | $16.91 | $17.14 | $17.09 | 303,417 |
2023-01-03 | $16.81 | $16.93 | $16.73 | $16.81 | $16.76 | 193,279 |
2022-12-30 | $16.71 | $16.71 | $16.56 | $16.71 | $16.71 | 368,497 |
2022-12-29 | $16.63 | $16.74 | $16.63 | $16.70 | $16.70 | 352,068 |
2022-12-28 | $16.72 | $16.75 | $16.52 | $16.57 | $16.57 | 725,212 |
2022-12-27 | $16.81 | $16.88 | $16.75 | $16.75 | $16.66 | 560,735 |
2022-12-23 | $16.81 | $16.93 | $16.78 | $16.89 | $16.80 | 270,853 |
2022-12-22 | $16.96 | $16.96 | $16.77 | $16.86 | $16.77 | 572,254 |
2022-12-21 | $16.97 | $17.07 | $16.97 | $16.99 | $16.90 | 292,646 |
2022-12-20 | $16.98 | $17.06 | $16.90 | $17.00 | $16.91 | 250,687 |
2022-12-19 | $17.10 | $17.10 | $16.95 | $16.95 | $16.86 | 518,423 |
2022-12-16 | $17.13 | $17.14 | $16.98 | $17.14 | $17.04 | 350,838 |
2022-12-15 | $17.25 | $17.28 | $17.15 | $17.16 | $17.06 | 244,344 |
2022-12-14 | $17.34 | $17.43 | $17.10 | $17.35 | $17.25 | 556,347 |
2022-12-13 | $17.34 | $17.44 | $17.22 | $17.35 | $17.25 | 249,930 |
2022-12-12 | $17.09 | $17.19 | $17.05 | $17.19 | $17.09 | 257,574 |
2022-12-09 | $17.23 | $17.23 | $17.05 | $17.05 | $16.95 | 235,326 |
2022-12-08 | $17.36 | $17.42 | $17.19 | $17.23 | $17.23 | 334,694 |
2022-12-07 | $17.41 | $17.58 | $17.27 | $17.35 | $17.35 | 478,065 |
2022-12-06 | $17.42 | $17.42 | $17.18 | $17.31 | $17.31 | 205,037 |
2022-12-05 | $17.63 | $17.67 | $17.30 | $17.37 | $17.37 | 319,140 |
2022-12-02 | $17.50 | $17.66 | $17.38 | $17.64 | $17.64 | 170,017 |
2022-12-01 | $17.48 | $17.61 | $17.46 | $17.52 | $17.52 | 205,791 |
2022-11-30 | $17.29 | $17.55 | $17.15 | $17.49 | $17.35 | 163,137 |
2022-11-29 | $17.44 | $17.44 | $17.18 | $17.20 | $17.06 | 184,845 |
2022-11-28 | $17.39 | $17.50 | $17.36 | $17.38 | $17.24 | 169,218 |
2022-11-25 | $17.44 | $17.55 | $17.44 | $17.50 | $17.50 | 86,629 |
2022-11-23 | $17.41 | $17.51 | $17.37 | $17.51 | $17.51 | 143,024 |
2022-11-22 | $17.40 | $17.40 | $17.25 | $17.38 | $17.38 | 180,895 |
2022-11-21 | $17.32 | $17.33 | $17.25 | $17.28 | $17.28 | 123,903 |
2022-11-18 | $17.40 | $17.40 | $17.23 | $17.29 | $17.29 | 159,812 |
2022-11-17 | $17.40 | $17.40 | $17.22 | $17.26 | $17.26 | 203,089 |
2022-11-16 | $17.53 | $17.57 | $17.43 | $17.48 | $17.48 | 192,239 |
2022-11-15 | $17.49 | $17.55 | $17.41 | $17.50 | $17.50 | 203,647 |
2022-11-14 | $17.52 | $17.52 | $17.25 | $17.34 | $17.34 | 130,760 |
2022-11-11 | $17.49 | $17.60 | $17.34 | $17.55 | $17.55 | 192,096 |
2022-11-10 | $16.95 | $17.47 | $16.87 | $17.43 | $17.43 | 364,215 |
2022-11-09 | $16.88 | $16.89 | $16.63 | $16.72 | $16.72 | 220,462 |
2022-11-08 | $16.76 | $16.88 | $16.59 | $16.88 | $16.88 | 224,201 |
2022-11-07 | $16.60 | $16.70 | $16.52 | $16.66 | $16.66 | 245,933 |
2022-11-04 | $16.60 | $16.68 | $16.49 | $16.56 | $16.56 | 237,688 |
2022-11-03 | $16.56 | $16.57 | $16.43 | $16.57 | $16.57 | 136,627 |
2022-11-02 | $16.79 | $16.89 | $16.55 | $16.58 | $16.58 | 343,364 |
2022-11-01 | $16.98 | $16.98 | $16.71 | $16.73 | $16.73 | 161,072 |
2022-10-31 | $16.91 | $16.92 | $16.81 | $16.85 | $16.78 | 151,557 |
2022-10-28 | $16.76 | $16.97 | $16.76 | $16.97 | $16.97 | 173,179 |
2022-10-27 | $16.82 | $16.88 | $16.72 | $16.81 | $16.81 | 191,499 |
2022-10-26 | $16.63 | $16.89 | $16.63 | $16.69 | $16.69 | 243,368 |
2022-10-25 | $16.43 | $16.69 | $16.43 | $16.69 | $16.69 | 160,383 |
2022-10-24 | $16.45 | $16.49 | $16.26 | $16.43 | $16.43 | 176,407 |
2022-10-21 | $16.34 | $16.41 | $16.23 | $16.39 | $16.39 | 262,841 |
2022-10-20 | $16.60 | $16.65 | $16.32 | $16.44 | $16.44 | 158,582 |
2022-10-19 | $16.78 | $16.78 | $16.55 | $16.65 | $16.65 | 176,869 |
2022-10-18 | $16.86 | $16.90 | $16.75 | $16.80 | $16.80 | 307,447 |
2022-10-17 | $16.65 | $16.78 | $16.65 | $16.71 | $16.71 | 169,471 |
2022-10-14 | $16.72 | $16.83 | $16.53 | $16.62 | $16.62 | 177,338 |
2022-10-13 | $16.50 | $16.73 | $16.35 | $16.63 | $16.63 | 186,352 |
2022-10-12 | $16.80 | $16.80 | $16.58 | $16.66 | $16.66 | 205,358 |
2022-10-11 | $16.85 | $16.91 | $16.72 | $16.78 | $16.78 | 206,959 |
2022-10-10 | $17.14 | $17.14 | $16.82 | $16.91 | $16.91 | 154,300 |
2022-10-07 | $17.25 | $17.25 | $17.01 | $17.08 | $17.08 | 229,756 |
2022-10-06 | $17.44 | $17.45 | $17.27 | $17.34 | $17.34 | 193,425 |
2022-10-05 | $17.55 | $17.56 | $17.40 | $17.48 | $17.48 | 171,014 |
2022-10-04 | $17.52 | $17.65 | $17.46 | $17.65 | $17.65 | 204,733 |
2022-10-03 | $17.22 | $17.39 | $17.20 | $17.30 | $17.30 | 489,506 |
2022-09-30 | $17.18 | $17.28 | $17.10 | $17.20 | $17.20 | 172,372 |
2022-09-29 | $17.36 | $17.36 | $17.03 | $17.16 | $17.16 | 156,800 |
2022-09-28 | $17.26 | $17.50 | $17.20 | $17.50 | $17.50 | 152,970 |
2022-09-27 | $17.24 | $17.34 | $17.05 | $17.18 | $17.18 | 216,546 |
2022-09-26 | $17.36 | $17.40 | $17.12 | $17.27 | $17.27 | 194,547 |
2022-09-23 | $17.58 | $17.61 | $17.23 | $17.32 | $17.32 | 571,432 |
2022-09-22 | $17.90 | $17.90 | $17.62 | $17.66 | $17.66 | 358,237 |
2022-09-21 | $18.02 | $18.12 | $17.87 | $17.88 | $17.88 | 232,910 |
2022-09-20 | $18.07 | $18.07 | $17.87 | $17.93 | $17.93 | 659,808 |
2022-09-19 | $18.04 | $18.15 | $17.99 | $18.14 | $18.14 | 2,213,583 |
2022-09-16 | $18.11 | $18.16 | $18.05 | $18.08 | $18.08 | 243,374 |
2022-09-15 | $18.36 | $18.39 | $18.19 | $18.20 | $18.20 | 131,334 |
2022-09-14 | $18.40 | $18.44 | $18.21 | $18.38 | $18.38 | 159,635 |
2022-09-13 | $18.54 | $18.56 | $18.30 | $18.33 | $18.33 | 130,108 |
2022-09-12 | $18.55 | $18.71 | $18.52 | $18.64 | $18.64 | 146,856 |
2022-09-09 | $18.40 | $18.58 | $18.39 | $18.52 | $18.52 | 189,825 |
2022-09-08 | $18.40 | $18.46 | $18.31 | $18.39 | $18.39 | 141,475 |
2022-09-07 | $18.25 | $18.40 | $18.20 | $18.40 | $18.40 | 122,173 |
2022-09-06 | $18.31 | $18.34 | $18.18 | $18.24 | $18.24 | 174,128 |
2022-09-02 | $18.45 | $18.50 | $18.27 | $18.36 | $18.36 | 195,210 |
2022-09-01 | $18.36 | $18.36 | $18.14 | $18.33 | $18.33 | 150,419 |
2022-08-31 | $18.67 | $18.68 | $18.43 | $18.45 | $18.33 | 293,860 |
2022-08-30 | $18.79 | $18.80 | $18.54 | $18.63 | $18.51 | 203,229 |
2022-08-29 | $18.77 | $18.81 | $18.65 | $18.70 | $18.57 | 167,012 |
2022-08-26 | $19.11 | $19.11 | $18.83 | $18.91 | $18.78 | 199,937 |
2022-08-25 | $18.83 | $19.10 | $18.79 | $19.09 | $18.96 | 169,281 |
2022-08-24 | $18.72 | $18.84 | $18.65 | $18.76 | $18.63 | 233,127 |
2022-08-23 | $18.91 | $18.99 | $18.55 | $18.72 | $18.59 | 375,049 |
2022-08-22 | $19.16 | $19.21 | $18.90 | $18.93 | $18.80 | 423,661 |
2022-08-19 | $19.38 | $19.38 | $19.19 | $19.25 | $19.12 | 270,842 |
2022-08-18 | $19.36 | $19.43 | $19.26 | $19.43 | $19.30 | 180,677 |
2022-08-17 | $19.53 | $19.53 | $19.30 | $19.36 | $19.23 | 589,387 |
2022-08-16 | $19.60 | $19.62 | $19.53 | $19.59 | $19.46 | 196,027 |
2022-08-15 | $19.47 | $19.64 | $19.47 | $19.59 | $19.46 | 284,462 |
2022-08-12 | $19.48 | $19.55 | $19.39 | $19.55 | $19.42 | 282,423 |
2022-08-11 | $19.47 | $19.50 | $19.39 | $19.43 | $19.30 | 224,198 |
2022-08-10 | $19.26 | $19.44 | $19.26 | $19.35 | $19.22 | 157,445 |
2022-08-09 | $19.46 | $19.46 | $19.12 | $19.20 | $19.07 | 324,179 |
2022-08-08 | $19.36 | $19.50 | $19.35 | $19.35 | $19.22 | 196,871 |
2022-08-05 | $19.40 | $19.47 | $19.26 | $19.34 | $19.21 | 151,911 |
2022-08-04 | $19.48 | $19.53 | $19.36 | $19.50 | $19.37 | 158,115 |
2022-08-03 | $19.31 | $19.49 | $19.25 | $19.49 | $19.36 | 414,177 |
2022-08-02 | $19.19 | $19.36 | $19.03 | $19.23 | $19.10 | 884,338 |
2022-08-01 | $19.15 | $19.22 | $19.06 | $19.19 | $19.06 | 224,551 |
2022-07-29 | $18.98 | $19.21 | $18.97 | $19.16 | $18.98 | 193,828 |
2022-07-28 | $18.76 | $18.99 | $18.76 | $18.98 | $18.80 | 428,151 |
2022-07-27 | $18.65 | $18.78 | $18.61 | $18.73 | $18.55 | 256,237 |
2022-07-26 | $18.59 | $18.65 | $18.57 | $18.61 | $18.43 | 230,945 |
2022-07-25 | $18.56 | $18.63 | $18.55 | $18.60 | $18.42 | 135,660 |
2022-07-22 | $18.53 | $18.68 | $18.51 | $18.58 | $18.40 | 153,856 |
2022-07-21 | $18.50 | $18.58 | $18.41 | $18.58 | $18.40 | 112,710 |
2022-07-20 | $18.42 | $18.48 | $18.33 | $18.45 | $18.27 | 1,045,703 |
2022-07-19 | $18.21 | $18.39 | $18.21 | $18.36 | $18.19 | 174,613 |
2022-07-18 | $18.31 | $18.33 | $18.15 | $18.17 | $18.00 | 166,690 |
2022-07-15 | $18.14 | $18.24 | $18.08 | $18.22 | $18.05 | 109,254 |
2022-07-14 | $18.02 | $18.11 | $17.96 | $18.10 | $17.93 | 139,052 |
2022-07-13 | $18.06 | $18.21 | $18.01 | $18.07 | $17.90 | 185,369 |
2022-07-12 | $18.25 | $18.30 | $18.15 | $18.20 | $18.03 | 147,101 |
2022-07-11 | $18.23 | $18.28 | $18.20 | $18.26 | $18.09 | 201,817 |
2022-07-08 | $18.26 | $18.30 | $18.20 | $18.30 | $18.13 | 208,115 |
2022-07-07 | $18.12 | $18.28 | $18.12 | $18.28 | $18.11 | 171,493 |
2022-07-06 | $18.14 | $18.18 | $18.03 | $18.06 | $17.89 | 173,592 |
2022-07-05 | $18.04 | $18.20 | $17.95 | $18.04 | $17.87 | 150,672 |
2022-07-01 | $18.07 | $18.26 | $18.05 | $18.23 | $18.06 | 213,767 |
2022-06-30 | $18.05 | $18.21 | $18.03 | $18.10 | $17.84 | 137,486 |
2022-06-29 | $18.23 | $18.31 | $18.08 | $18.11 | $17.85 | 205,415 |
2022-06-28 | $18.31 | $18.40 | $18.16 | $18.19 | $17.93 | 197,172 |
2022-06-27 | $18.31 | $18.32 | $18.23 | $18.26 | $17.99 | 184,600 |
2022-06-24 | $18.05 | $18.26 | $18.05 | $18.23 | $17.97 | 122,913 |
2022-06-23 | $18.02 | $18.07 | $17.93 | $18.05 | $17.79 | 181,194 |
2022-06-22 | $17.89 | $18.00 | $17.85 | $17.96 | $17.70 | 169,275 |
2022-06-21 | $17.77 | $17.97 | $17.77 | $17.91 | $17.65 | 148,307 |
2022-06-17 | $17.80 | $17.82 | $17.65 | $17.74 | $17.48 | 364,428 |
2022-06-16 | $18.04 | $18.04 | $17.63 | $17.76 | $17.50 | 470,707 |
2022-06-15 | $17.89 | $18.28 | $17.89 | $18.11 | $17.85 | 1,581,147 |
2022-06-14 | $18.05 | $18.08 | $17.73 | $17.85 | $17.59 | 504,895 |
2022-06-13 | $18.43 | $18.43 | $17.94 | $17.99 | $17.73 | 300,706 |
2022-06-10 | $18.89 | $18.89 | $18.56 | $18.67 | $18.40 | 248,006 |
2022-06-09 | $19.34 | $19.34 | $19.03 | $19.06 | $18.78 | 170,543 |
2022-06-08 | $19.41 | $19.45 | $19.30 | $19.36 | $19.08 | 274,080 |
2022-06-07 | $19.34 | $19.47 | $19.29 | $19.47 | $19.19 | 120,008 |
2022-06-06 | $19.47 | $19.50 | $19.34 | $19.41 | $19.13 | 741,994 |
2022-06-03 | $19.38 | $19.43 | $19.30 | $19.36 | $19.08 | 186,596 |
2022-06-02 | $19.31 | $19.47 | $19.29 | $19.40 | $19.12 | 203,211 |
2022-06-01 | $19.48 | $19.49 | $19.25 | $19.35 | $19.07 | 251,685 |
2022-05-31 | $19.62 | $19.62 | $19.34 | $19.52 | $19.11 | 219,363 |
2022-05-27 | $19.22 | $19.62 | $19.22 | $19.62 | $19.21 | 250,831 |
2022-05-26 | $18.98 | $19.19 | $18.94 | $19.19 | $18.79 | 130,266 |
2022-05-25 | $18.76 | $18.98 | $18.69 | $18.94 | $18.54 | 167,959 |
2022-05-24 | $18.63 | $18.75 | $18.57 | $18.74 | $18.35 | 126,341 |
2022-05-23 | $18.74 | $18.74 | $18.59 | $18.67 | $18.28 | 213,696 |
2022-05-20 | $18.75 | $18.79 | $18.46 | $18.66 | $18.27 | 181,390 |
2022-05-19 | $18.50 | $18.70 | $18.50 | $18.61 | $18.22 | 155,610 |
2022-05-18 | $18.72 | $18.80 | $18.55 | $18.55 | $18.16 | 289,715 |
2022-05-17 | $18.82 | $18.91 | $18.76 | $18.82 | $18.43 | 249,600 |
2022-05-16 | $18.55 | $18.77 | $18.53 | $18.64 | $18.25 | 182,998 |
2022-05-13 | $18.48 | $18.67 | $18.43 | $18.60 | $18.21 | 207,392 |
2022-05-12 | $18.43 | $18.48 | $18.26 | $18.40 | $18.02 | 207,741 |
2022-05-11 | $18.35 | $18.68 | $18.35 | $18.44 | $18.05 | 196,659 |
2022-05-10 | $18.51 | $18.68 | $18.40 | $18.52 | $18.13 | 301,226 |
2022-05-09 | $18.67 | $18.70 | $18.39 | $18.40 | $18.02 | 414,544 |
2022-05-06 | $18.85 | $18.92 | $18.72 | $18.78 | $18.39 | 270,466 |
2022-05-05 | $19.24 | $19.30 | $18.91 | $19.00 | $18.60 | 160,152 |
2022-05-04 | $18.99 | $19.31 | $18.90 | $19.30 | $18.90 | 186,030 |
2022-05-03 | $18.98 | $19.04 | $18.89 | $18.94 | $18.54 | 371,834 |
2022-05-02 | $19.03 | $19.09 | $18.76 | $18.97 | $18.57 | 484,815 |
2022-04-29 | $19.28 | $19.29 | $19.05 | $19.09 | $18.69 | 226,971 |
2022-04-28 | $19.22 | $19.36 | $19.02 | $19.33 | $18.93 | 258,255 |
2022-04-27 | $19.21 | $19.24 | $19.04 | $19.13 | $18.73 | 253,619 |
2022-04-26 | $19.41 | $19.41 | $19.15 | $19.15 | $18.74 | 262,069 |
2022-04-25 | $19.36 | $19.67 | $19.23 | $19.43 | $19.02 | 436,716 |
2022-04-22 | $19.70 | $19.70 | $19.41 | $19.49 | $19.04 | 528,882 |
2022-04-21 | $19.97 | $19.99 | $19.64 | $19.64 | $19.19 | 268,214 |
2022-04-20 | $19.91 | $19.95 | $19.82 | $19.89 | $19.43 | 404,396 |
2022-04-19 | $19.68 | $19.82 | $19.65 | $19.80 | $19.34 | 556,290 |
2022-04-18 | $19.80 | $19.84 | $19.68 | $19.68 | $19.23 | 197,361 |
2022-04-14 | $19.96 | $19.96 | $19.78 | $19.79 | $19.33 | 233,159 |
2022-04-13 | $19.80 | $19.95 | $19.80 | $19.93 | $19.47 | 245,183 |
2022-04-12 | $19.99 | $19.99 | $19.79 | $19.87 | $19.41 | 316,435 |
2022-04-11 | $20.06 | $20.06 | $19.84 | $19.85 | $19.39 | 165,335 |
2022-04-08 | $20.19 | $20.19 | $20.05 | $20.09 | $19.63 | 319,657 |
2022-04-07 | $20.12 | $20.22 | $20.04 | $20.19 | $19.72 | 306,457 |
2022-04-06 | $20.08 | $20.11 | $19.92 | $20.08 | $19.62 | 519,290 |
2022-04-05 | $20.37 | $20.40 | $20.10 | $20.12 | $19.66 | 218,707 |
2022-04-04 | $20.45 | $20.45 | $20.31 | $20.35 | $19.88 | 149,736 |
2022-04-01 | $20.50 | $20.52 | $20.30 | $20.35 | $19.88 | 222,523 |
2022-03-31 | $20.64 | $20.65 | $20.53 | $20.54 | $19.97 | 165,732 |
2022-03-30 | $20.52 | $20.62 | $20.50 | $20.57 | $20.00 | 195,426 |
2022-03-29 | $20.43 | $20.58 | $20.42 | $20.53 | $19.96 | 161,882 |
2022-03-28 | $20.20 | $20.37 | $20.20 | $20.33 | $19.77 | 110,347 |
2022-03-25 | $20.24 | $20.29 | $20.07 | $20.18 | $19.62 | 189,953 |
2022-03-24 | $20.21 | $20.32 | $20.11 | $20.29 | $19.72 | 191,639 |
2022-03-23 | $20.22 | $20.23 | $20.13 | $20.15 | $19.59 | 197,157 |
2022-03-22 | $20.14 | $20.28 | $20.10 | $20.22 | $19.66 | 234,727 |
2022-03-21 | $20.30 | $20.30 | $20.13 | $20.20 | $19.64 | 147,531 |
2022-03-18 | $20.20 | $20.30 | $20.15 | $20.28 | $19.72 | 470,860 |
2022-03-17 | $20.08 | $20.20 | $20.08 | $20.08 | $19.52 | 763,536 |
2022-03-16 | $19.85 | $20.08 | $19.79 | $20.07 | $19.51 | 117,198 |
2022-03-15 | $19.61 | $19.80 | $19.56 | $19.80 | $19.25 | 190,055 |
2022-03-14 | $19.71 | $19.75 | $19.50 | $19.51 | $18.97 | 240,404 |
2022-03-11 | $19.93 | $19.93 | $19.71 | $19.71 | $19.16 | 205,977 |
2022-03-10 | $19.72 | $19.85 | $19.70 | $19.82 | $19.27 | 157,272 |
2022-03-09 | $19.81 | $19.91 | $19.74 | $19.88 | $19.33 | 138,735 |
2022-03-08 | $19.67 | $19.88 | $19.59 | $19.70 | $19.15 | 319,886 |
2022-03-07 | $20.01 | $20.01 | $19.70 | $19.72 | $19.17 | 239,708 |
2022-03-04 | $20.05 | $20.05 | $19.91 | $19.96 | $19.41 | 649,004 |
2022-03-03 | $20.17 | $20.21 | $20.01 | $20.01 | $19.46 | 175,893 |
2022-03-02 | $19.92 | $20.09 | $19.92 | $20.04 | $19.48 | 103,717 |
2022-03-01 | $20.10 | $20.29 | $19.87 | $19.91 | $19.35 | 719,274 |
2022-02-28 | $20.09 | $20.30 | $20.01 | $20.19 | $19.50 | 138,284 |
2022-02-25 | $20.07 | $20.23 | $20.03 | $20.22 | $19.53 | 210,240 |
2022-02-24 | $19.69 | $19.97 | $19.51 | $19.93 | $19.25 | 289,470 |
2022-02-23 | $19.99 | $20.01 | $19.79 | $19.80 | $19.12 | 154,374 |
2022-02-22 | $20.00 | $20.08 | $19.87 | $19.91 | $19.23 | 211,854 |
2022-02-18 | $20.06 | $20.20 | $20.03 | $20.03 | $19.34 | 107,180 |
2022-02-17 | $20.19 | $20.24 | $20.05 | $20.06 | $19.37 | 173,101 |
2022-02-16 | $20.14 | $20.26 | $20.05 | $20.19 | $19.50 | 170,076 |
2022-02-15 | $19.97 | $20.18 | $19.97 | $20.11 | $19.42 | 179,305 |
2022-02-14 | $19.99 | $20.06 | $19.84 | $19.94 | $19.26 | 310,687 |
2022-02-11 | $20.35 | $20.40 | $20.01 | $20.01 | $19.33 | 602,015 |
2022-02-10 | $20.49 | $20.60 | $20.30 | $20.33 | $19.63 | 425,215 |
2022-02-09 | $20.54 | $20.64 | $20.50 | $20.63 | $19.92 | 244,202 |
2022-02-08 | $20.39 | $20.50 | $20.39 | $20.45 | $19.75 | 161,025 |
2022-02-07 | $20.43 | $20.51 | $20.39 | $20.42 | $19.72 | 255,288 |
2022-02-04 | $20.41 | $20.49 | $20.34 | $20.43 | $19.73 | 306,030 |
2022-02-03 | $20.71 | $20.71 | $20.52 | $20.54 | $19.84 | 268,187 |
2022-02-02 | $20.88 | $20.88 | $20.72 | $20.78 | $20.07 | 224,531 |
2022-02-01 | $20.85 | $20.85 | $20.70 | $20.84 | $20.13 | 190,427 |
2022-01-31 | $20.37 | $20.81 | $20.30 | $20.80 | $20.04 | 166,422 |
2022-01-28 | $20.32 | $20.43 | $20.18 | $20.43 | $19.69 | 218,368 |
2022-01-27 | $20.60 | $20.72 | $20.32 | $20.34 | $19.60 | 354,486 |
2022-01-26 | $20.72 | $20.81 | $20.45 | $20.45 | $19.71 | 330,508 |
2022-01-25 | $20.74 | $20.75 | $20.57 | $20.66 | $19.91 | 144,385 |
2022-01-24 | $20.79 | $20.99 | $20.45 | $20.86 | $20.10 | 433,509 |
2022-01-21 | $21.00 | $21.03 | $20.84 | $20.90 | $20.14 | 227,110 |
2022-01-20 | $21.24 | $21.26 | $21.02 | $21.03 | $20.27 | 205,923 |
2022-01-19 | $21.17 | $21.25 | $21.12 | $21.14 | $20.37 | 295,546 |
2022-01-18 | $21.32 | $21.40 | $21.12 | $21.16 | $20.39 | 428,369 |
2022-01-14 | $21.45 | $21.46 | $21.33 | $21.38 | $20.60 | 222,729 |
2022-01-13 | $21.63 | $21.63 | $21.50 | $21.52 | $20.74 | 205,652 |
2022-01-12 | $21.60 | $21.65 | $21.55 | $21.59 | $20.81 | 183,273 |
2022-01-11 | $21.39 | $21.54 | $21.35 | $21.53 | $20.75 | 218,118 |
2022-01-10 | $21.40 | $21.47 | $21.30 | $21.42 | $20.64 | 174,932 |
2022-01-07 | $21.57 | $21.67 | $21.40 | $21.49 | $20.71 | 240,724 |
2022-01-06 | $21.53 | $21.61 | $21.39 | $21.55 | $20.77 | 218,675 |
2022-01-05 | $21.82 | $21.82 | $21.50 | $21.50 | $20.72 | 395,733 |
2022-01-04 | $21.87 | $21.87 | $21.70 | $21.75 | $20.96 | 245,792 |
2022-01-03 | $21.92 | $21.95 | $21.79 | $21.82 | $21.03 | 409,414 |
2021-12-31 | $21.80 | $21.90 | $21.80 | $21.88 | $21.09 | 354,868 |
2021-12-30 | $21.80 | $21.86 | $21.76 | $21.86 | $21.07 | 188,271 |
2021-12-29 | $21.74 | $21.86 | $21.57 | $21.77 | $20.98 | 234,223 |
2021-12-28 | $21.97 | $21.98 | $21.90 | $21.91 | $20.91 | 149,616 |
2021-12-27 | $21.93 | $21.95 | $21.89 | $21.94 | $20.94 | 177,270 |
2021-12-23 | $21.82 | $21.93 | $21.82 | $21.86 | $20.87 | 267,303 |
2021-12-22 | $21.75 | $21.89 | $21.75 | $21.86 | $20.87 | 296,100 |
2021-12-21 | $21.64 | $21.76 | $21.61 | $21.74 | $20.75 | 123,112 |
2021-12-20 | $21.66 | $21.67 | $21.53 | $21.57 | $20.59 | 140,333 |
2021-12-17 | $21.72 | $21.76 | $21.63 | $21.70 | $20.71 | 105,080 |
2021-12-16 | $21.68 | $21.78 | $21.65 | $21.67 | $20.68 | 115,024 |
2021-12-15 | $21.52 | $21.67 | $21.44 | $21.67 | $20.68 | 134,268 |
2021-12-14 | $21.53 | $21.60 | $21.41 | $21.50 | $20.52 | 148,473 |
2021-12-13 | $21.61 | $21.63 | $21.58 | $21.63 | $20.65 | 141,242 |
2021-12-10 | $21.49 | $21.62 | $21.49 | $21.60 | $20.62 | 126,930 |
2021-12-09 | $21.53 | $21.56 | $21.46 | $21.47 | $20.49 | 103,985 |
2021-12-08 | $21.57 | $21.72 | $21.49 | $21.60 | $20.62 | 154,987 |
2021-12-07 | $21.44 | $21.58 | $21.40 | $21.52 | $20.54 | 146,133 |
2021-12-06 | $21.20 | $21.37 | $21.19 | $21.36 | $20.39 | 104,646 |
2021-12-03 | $21.27 | $21.31 | $21.08 | $21.17 | $20.21 | 154,679 |
2021-12-02 | $21.09 | $21.26 | $21.07 | $21.24 | $20.27 | 110,177 |
2021-12-01 | $21.19 | $21.29 | $21.04 | $21.04 | $20.08 | 158,293 |
2021-11-30 | $21.36 | $21.36 | $21.11 | $21.16 | $20.12 | 265,028 |
2021-11-29 | $21.28 | $21.53 | $21.28 | $21.36 | $20.31 | 108,270 |
2021-11-26 | $21.41 | $21.42 | $21.12 | $21.12 | $20.08 | 153,735 |
2021-11-24 | $21.40 | $21.50 | $21.35 | $21.48 | $20.42 | 198,396 |
2021-11-23 | $21.49 | $21.49 | $21.36 | $21.45 | $20.40 | 133,876 |
2021-11-22 | $21.56 | $21.58 | $21.45 | $21.45 | $20.40 | 176,550 |
2021-11-19 | $21.54 | $21.60 | $21.52 | $21.58 | $20.52 | 101,458 |
2021-11-18 | $21.60 | $21.60 | $21.54 | $21.60 | $20.54 | 106,142 |
2021-11-17 | $21.61 | $21.62 | $21.52 | $21.59 | $20.53 | 117,800 |
2021-11-16 | $21.54 | $21.65 | $21.54 | $21.60 | $20.54 | 133,623 |
2021-11-15 | $21.53 | $21.59 | $21.51 | $21.54 | $20.48 | 236,001 |
2021-11-12 | $21.52 | $21.60 | $21.52 | $21.53 | $20.47 | 282,253 |
2021-11-11 | $21.61 | $21.61 | $21.53 | $21.56 | $20.50 | 105,694 |
2021-11-10 | $21.72 | $21.72 | $21.51 | $21.54 | $20.48 | 292,201 |
2021-11-09 | $21.72 | $21.74 | $21.66 | $21.68 | $20.61 | 162,359 |
2021-11-08 | $21.82 | $21.83 | $21.73 | $21.74 | $20.67 | 193,261 |
2021-11-05 | $21.79 | $21.80 | $21.73 | $21.78 | $20.71 | 166,431 |
2021-11-04 | $21.69 | $21.78 | $21.69 | $21.73 | $20.66 | 80,370 |
2021-11-03 | $21.70 | $21.75 | $21.67 | $21.71 | $20.64 | 143,300 |
2021-11-02 | $21.75 | $21.75 | $21.66 | $21.70 | $20.63 | 116,048 |
2021-11-01 | $21.72 | $21.74 | $21.68 | $21.74 | $20.67 | 148,507 |
2021-10-29 | $21.67 | $21.76 | $21.65 | $21.76 | $20.64 | 120,546 |
2021-10-28 | $21.62 | $21.68 | $21.62 | $21.68 | $20.56 | 71,294 |
2021-10-27 | $21.66 | $21.70 | $21.60 | $21.62 | $20.50 | 162,924 |
2021-10-26 | $21.62 | $21.71 | $21.62 | $21.68 | $20.56 | 124,158 |
2021-10-25 | $21.64 | $21.64 | $21.58 | $21.62 | $20.50 | 182,738 |
2021-10-22 | $21.60 | $21.63 | $21.55 | $21.58 | $20.47 | 126,370 |
2021-10-21 | $21.61 | $21.63 | $21.54 | $21.60 | $20.48 | 104,479 |
2021-10-20 | $21.48 | $21.61 | $21.47 | $21.61 | $20.49 | 179,329 |
2021-10-19 | $21.45 | $21.49 | $21.43 | $21.45 | $20.34 | 102,906 |
2021-10-18 | $21.45 | $21.45 | $21.36 | $21.42 | $20.31 | 268,152 |
2021-10-15 | $21.48 | $21.50 | $21.44 | $21.45 | $20.34 | 245,421 |
2021-10-14 | $21.28 | $21.43 | $21.28 | $21.42 | $20.31 | 116,646 |
2021-10-13 | $21.13 | $21.26 | $21.13 | $21.24 | $20.14 | 194,321 |
2021-10-12 | $21.15 | $21.18 | $21.10 | $21.14 | $20.05 | 165,819 |
2021-10-11 | $21.20 | $21.20 | $21.10 | $21.14 | $20.05 | 85,700 |
2021-10-08 | $21.23 | $21.24 | $21.13 | $21.18 | $20.09 | 185,785 |
2021-10-07 | $21.15 | $21.28 | $21.15 | $21.21 | $20.12 | 192,700 |
2021-10-06 | $21.00 | $21.14 | $20.94 | $21.14 | $20.05 | 191,008 |
2021-10-05 | $21.03 | $21.10 | $21.00 | $21.06 | $19.97 | 166,692 |
2021-10-04 | $21.12 | $21.17 | $20.97 | $21.00 | $19.92 | 156,733 |
2021-10-01 | $21.12 | $21.18 | $21.08 | $21.14 | $20.05 | 112,323 |
2021-09-30 | $21.29 | $21.36 | $21.17 | $21.22 | $20.03 | 133,463 |
2021-09-29 | $21.22 | $21.31 | $21.22 | $21.30 | $20.11 | 104,503 |
2021-09-28 | $21.37 | $21.41 | $21.12 | $21.17 | $19.98 | 163,682 |
2021-09-27 | $21.46 | $21.48 | $21.36 | $21.39 | $20.20 | 84,124 |
2021-09-24 | $21.43 | $21.53 | $21.41 | $21.41 | $20.21 | 122,471 |
2021-09-23 | $21.56 | $21.64 | $21.48 | $21.51 | $20.31 | 123,994 |
2021-09-22 | $21.44 | $21.55 | $21.42 | $21.53 | $20.32 | 164,289 |
2021-09-21 | $21.37 | $21.44 | $21.33 | $21.38 | $20.19 | 160,108 |
2021-09-20 | $21.43 | $21.46 | $21.27 | $21.33 | $20.14 | 419,046 |
2021-09-17 | $21.60 | $21.67 | $21.51 | $21.51 | $20.31 | 282,870 |
2021-09-16 | $21.66 | $21.66 | $21.55 | $21.65 | $20.44 | 125,049 |
2021-09-15 | $21.47 | $21.66 | $21.46 | $21.61 | $20.40 | 161,220 |
2021-09-14 | $21.56 | $21.61 | $21.48 | $21.48 | $20.28 | 115,829 |
2021-09-13 | $21.58 | $21.61 | $21.55 | $21.56 | $20.36 | 106,124 |
2021-09-10 | $21.70 | $21.70 | $21.56 | $21.57 | $20.37 | 127,282 |
2021-09-09 | $21.55 | $21.63 | $21.55 | $21.62 | $20.41 | 110,559 |
2021-09-08 | $21.63 | $21.70 | $21.55 | $21.59 | $20.38 | 161,443 |
2021-09-07 | $21.70 | $21.70 | $21.55 | $21.60 | $20.39 | 159,266 |
2021-09-03 | $21.69 | $21.72 | $21.63 | $21.67 | $20.46 | 111,802 |
2021-09-02 | $21.65 | $21.68 | $21.62 | $21.68 | $20.47 | 177,507 |
2021-09-01 | $21.57 | $21.62 | $21.56 | $21.58 | $20.37 | 171,441 |
2021-08-31 | $21.72 | $21.72 | $21.60 | $21.65 | $20.33 | 219,049 |
2021-08-30 | $21.64 | $21.74 | $21.64 | $21.70 | $20.38 | 241,358 |
2021-08-27 | $21.50 | $21.66 | $21.50 | $21.64 | $20.32 | 115,894 |
2021-08-26 | $21.58 | $21.62 | $21.50 | $21.50 | $20.19 | 196,695 |
2021-08-25 | $21.61 | $21.64 | $21.59 | $21.61 | $20.29 | 121,217 |
2021-08-24 | $21.56 | $21.60 | $21.55 | $21.58 | $20.27 | 93,475 |
2021-08-23 | $21.53 | $21.57 | $21.52 | $21.54 | $20.23 | 102,768 |
2021-08-20 | $21.48 | $21.54 | $21.46 | $21.53 | $20.22 | 82,306 |
2021-08-19 | $21.49 | $21.49 | $21.38 | $21.45 | $20.14 | 130,600 |
2021-08-18 | $21.59 | $21.60 | $21.49 | $21.49 | $20.18 | 129,985 |
2021-08-17 | $21.66 | $21.66 | $21.52 | $21.60 | $20.28 | 150,297 |
2021-08-16 | $21.67 | $21.67 | $21.61 | $21.63 | $20.31 | 112,770 |
2021-08-13 | $21.70 | $21.75 | $21.61 | $21.65 | $20.33 | 134,813 |
2021-08-12 | $21.58 | $21.62 | $21.55 | $21.60 | $20.28 | 123,465 |
2021-08-11 | $21.50 | $21.56 | $21.47 | $21.55 | $20.24 | 81,243 |
2021-08-10 | $21.52 | $21.52 | $21.38 | $21.43 | $20.13 | 186,254 |
2021-08-09 | $21.63 | $21.65 | $21.48 | $21.52 | $20.21 | 159,128 |
2021-08-06 | $21.55 | $21.62 | $21.55 | $21.60 | $20.28 | 246,137 |
2021-08-05 | $21.53 | $21.59 | $21.53 | $21.55 | $20.24 | 132,407 |
2021-08-04 | $21.57 | $21.58 | $21.50 | $21.56 | $20.25 | 384,894 |
2021-08-03 | $21.50 | $21.57 | $21.48 | $21.54 | $20.23 | 168,323 |
2021-08-02 | $21.52 | $21.57 | $21.51 | $21.51 | $20.20 | 130,152 |
2021-07-30 | $21.52 | $21.57 | $21.52 | $21.55 | $20.18 | 125,247 |
2021-07-29 | $21.45 | $21.54 | $21.43 | $21.53 | $20.16 | 260,565 |
2021-07-28 | $21.31 | $21.45 | $21.31 | $21.39 | $20.03 | 124,768 |
2021-07-27 | $21.39 | $21.39 | $21.29 | $21.34 | $19.99 | 96,054 |
2021-07-26 | $21.40 | $21.42 | $21.36 | $21.38 | $20.02 | 166,563 |
2021-07-23 | $21.26 | $21.37 | $21.25 | $21.37 | $20.01 | 164,723 |
2021-07-22 | $21.28 | $21.29 | $21.23 | $21.25 | $19.90 | 125,860 |
2021-07-21 | $21.25 | $21.27 | $21.21 | $21.25 | $19.90 | 94,050 |
2021-07-20 | $21.01 | $21.23 | $21.01 | $21.16 | $19.82 | 148,362 |
2021-07-19 | $21.18 | $21.18 | $21.01 | $21.03 | $19.70 | 182,250 |
2021-07-16 | $21.28 | $21.29 | $21.20 | $21.20 | $19.85 | 118,888 |
2021-07-15 | $21.29 | $21.31 | $21.24 | $21.28 | $19.93 | 99,665 |
2021-07-14 | $21.34 | $21.35 | $21.25 | $21.28 | $19.93 | 96,577 |
2021-07-13 | $21.39 | $21.39 | $21.24 | $21.28 | $19.93 | 155,987 |
2021-07-12 | $21.37 | $21.39 | $21.31 | $21.38 | $20.02 | 129,826 |
2021-07-09 | $21.27 | $21.35 | $21.27 | $21.35 | $20.00 | 113,658 |
2021-07-08 | $21.32 | $21.37 | $21.23 | $21.23 | $19.88 | 258,241 |
2021-07-07 | $21.37 | $21.37 | $21.28 | $21.37 | $20.01 | 106,022 |
2021-07-06 | $21.33 | $21.34 | $21.25 | $21.31 | $19.96 | 107,378 |
2021-07-02 | $21.29 | $21.32 | $21.26 | $21.31 | $19.96 | 152,068 |
2021-07-01 | $21.20 | $21.29 | $21.20 | $21.26 | $19.91 | 239,045 |
2021-06-30 | $21.31 | $21.34 | $21.26 | $21.34 | $19.90 | 106,552 |
2021-06-29 | $21.24 | $21.35 | $21.24 | $21.28 | $19.84 | 91,536 |
2021-06-28 | $21.23 | $21.30 | $21.22 | $21.28 | $19.84 | 91,887 |
2021-06-25 | $21.22 | $21.28 | $21.22 | $21.23 | $19.79 | 98,526 |
2021-06-24 | $21.28 | $21.30 | $21.23 | $21.25 | $19.81 | 251,728 |
2021-06-23 | $21.23 | $21.26 | $21.21 | $21.24 | $19.80 | 147,715 |
2021-06-22 | $21.13 | $21.24 | $21.13 | $21.21 | $19.77 | 102,366 |
2021-06-21 | $21.06 | $21.24 | $21.06 | $21.16 | $19.73 | 124,776 |
2021-06-18 | $21.19 | $21.19 | $21.07 | $21.09 | $19.66 | 179,450 |
2021-06-17 | $21.13 | $21.21 | $21.12 | $21.19 | $19.76 | 92,152 |
2021-06-16 | $21.27 | $21.27 | $21.09 | $21.13 | $19.70 | 222,473 |
2021-06-15 | $21.32 | $21.32 | $21.20 | $21.20 | $19.77 | 143,048 |
2021-06-14 | $21.21 | $21.26 | $21.21 | $21.23 | $19.79 | 166,222 |
2021-06-11 | $21.20 | $21.25 | $21.18 | $21.25 | $19.81 | 100,709 |
2021-06-10 | $21.08 | $21.20 | $21.08 | $21.17 | $19.74 | 201,990 |
2021-06-09 | $21.08 | $21.15 | $21.08 | $21.10 | $19.67 | 107,863 |
2021-06-08 | $21.08 | $21.14 | $21.05 | $21.07 | $19.64 | 197,844 |
2021-06-07 | $21.18 | $21.19 | $21.08 | $21.11 | $19.68 | 133,284 |
2021-06-04 | $21.14 | $21.20 | $21.11 | $21.15 | $19.72 | 77,598 |
2021-06-03 | $21.02 | $21.10 | $21.02 | $21.06 | $19.63 | 191,468 |
2021-06-02 | $21.03 | $21.13 | $21.03 | $21.12 | $19.69 | 131,000 |
2021-06-01 | $21.10 | $21.11 | $21.04 | $21.06 | $19.63 | 140,654 |
2021-05-28 | $21.15 | $21.18 | $21.11 | $21.13 | $19.59 | 187,289 |
2021-05-27 | $20.97 | $21.11 | $20.97 | $21.10 | $19.57 | 96,681 |
2021-05-26 | $21.07 | $21.07 | $20.98 | $21.03 | $19.50 | 104,615 |
2021-05-25 | $21.10 | $21.10 | $21.01 | $21.03 | $19.50 | 104,998 |
2021-05-24 | $21.01 | $21.10 | $21.00 | $21.10 | $19.57 | 93,612 |
2021-05-21 | $20.97 | $21.05 | $20.95 | $20.99 | $19.46 | 112,327 |
2021-05-20 | $20.90 | $21.00 | $20.85 | $21.00 | $19.47 | 64,271 |
2021-05-19 | $20.87 | $20.88 | $20.76 | $20.85 | $19.33 | 182,078 |
2021-05-18 | $20.95 | $20.99 | $20.91 | $20.95 | $19.43 | 124,770 |
2021-05-17 | $20.89 | $20.95 | $20.89 | $20.92 | $19.40 | 189,413 |
2021-05-14 | $20.89 | $20.95 | $20.88 | $20.92 | $19.40 | 248,290 |
2021-05-13 | $20.76 | $20.85 | $20.74 | $20.81 | $19.30 | 156,373 |
2021-05-12 | $20.86 | $20.93 | $20.65 | $20.68 | $19.18 | 271,641 |
2021-05-11 | $21.00 | $21.03 | $20.86 | $20.96 | $19.44 | 146,387 |
2021-05-10 | $21.11 | $21.18 | $21.08 | $21.11 | $19.58 | 214,281 |
2021-05-07 | $21.00 | $21.15 | $21.00 | $21.13 | $19.59 | 208,800 |
2021-05-06 | $21.00 | $21.03 | $20.89 | $21.00 | $19.47 | 142,807 |
2021-05-05 | $21.08 | $21.09 | $20.96 | $20.97 | $19.45 | 235,300 |
2021-05-04 | $21.12 | $21.12 | $20.99 | $21.05 | $19.52 | 193,125 |
2021-05-03 | $21.01 | $21.12 | $21.01 | $21.05 | $19.52 | 171,170 |
2021-04-30 | $21.17 | $21.17 | $21.03 | $21.04 | $19.51 | 99,079 |
2021-04-29 | $21.13 | $21.17 | $21.09 | $21.13 | $19.59 | 151,828 |
2021-04-28 | $21.18 | $21.18 | $21.11 | $21.17 | $19.63 | 181,765 |
2021-04-27 | $21.18 | $21.19 | $21.11 | $21.11 | $19.58 | 170,196 |
2021-04-26 | $21.24 | $21.24 | $21.17 | $21.21 | $19.67 | 193,398 |
2021-04-23 | $21.09 | $21.20 | $21.09 | $21.19 | $19.63 | 150,481 |
2021-04-22 | $21.15 | $21.18 | $21.09 | $21.12 | $19.56 | 165,597 |
2021-04-21 | $21.06 | $21.14 | $21.06 | $21.13 | $19.57 | 181,843 |
2021-04-20 | $21.13 | $21.13 | $21.03 | $21.06 | $19.51 | 115,877 |
2021-04-19 | $21.20 | $21.21 | $21.10 | $21.12 | $19.56 | 230,219 |
2021-04-16 | $21.19 | $21.23 | $21.17 | $21.20 | $19.64 | 150,466 |
2021-04-15 | $21.14 | $21.16 | $21.07 | $21.16 | $19.60 | 151,209 |
2021-04-14 | $21.07 | $21.10 | $21.03 | $21.05 | $19.49 | 141,647 |
2021-04-13 | $21.03 | $21.07 | $20.98 | $21.07 | $19.52 | 227,856 |
2021-04-12 | $21.04 | $21.04 | $20.97 | $21.00 | $19.45 | 198,763 |
2021-04-09 | $20.93 | $21.02 | $20.93 | $20.99 | $19.44 | 226,662 |
2021-04-08 | $20.98 | $21.00 | $20.95 | $20.97 | $19.42 | 146,415 |
2021-04-07 | $21.03 | $21.03 | $20.96 | $20.98 | $19.43 | 248,382 |
2021-04-06 | $20.92 | $21.00 | $20.89 | $20.98 | $19.43 | 230,445 |
2021-04-05 | $20.79 | $20.95 | $20.79 | $20.92 | $19.38 | 221,028 |
2021-04-01 | $20.75 | $20.83 | $20.74 | $20.79 | $19.26 | 201,998 |
2021-03-31 | $20.75 | $20.84 | $20.73 | $20.81 | $19.23 | 863,062 |
2021-03-30 | $20.65 | $20.73 | $20.64 | $20.73 | $19.16 | 163,665 |
2021-03-29 | $20.72 | $20.74 | $20.64 | $20.66 | $19.09 | 217,036 |
2021-03-26 | $20.64 | $20.71 | $20.59 | $20.69 | $19.12 | 131,553 |
2021-03-25 | $20.60 | $20.61 | $20.51 | $20.56 | $19.00 | 137,783 |
2021-03-24 | $20.55 | $20.62 | $20.53 | $20.58 | $19.02 | 446,868 |
2021-03-23 | $20.48 | $20.56 | $20.47 | $20.49 | $18.93 | 136,980 |
2021-03-22 | $20.57 | $20.63 | $20.51 | $20.51 | $18.96 | 208,405 |
2021-03-19 | $20.47 | $20.56 | $20.37 | $20.52 | $18.97 | 260,292 |
2021-03-18 | $20.62 | $20.64 | $20.40 | $20.43 | $18.88 | 180,502 |
2021-03-17 | $20.66 | $20.67 | $20.59 | $20.64 | $19.08 | 241,208 |
2021-03-16 | $20.65 | $20.71 | $20.63 | $20.66 | $19.10 | 187,505 |
2021-03-15 | $20.60 | $20.68 | $20.56 | $20.68 | $19.11 | 177,242 |
2021-03-12 | $20.57 | $20.58 | $20.43 | $20.58 | $19.02 | 258,174 |
2021-03-11 | $20.43 | $20.59 | $20.42 | $20.54 | $18.98 | 145,948 |
2021-03-10 | $20.36 | $20.44 | $20.36 | $20.43 | $18.88 | 146,596 |
2021-03-09 | $20.24 | $20.40 | $20.23 | $20.39 | $18.85 | 164,019 |
2021-03-08 | $20.18 | $20.28 | $20.17 | $20.22 | $18.69 | 136,317 |
2021-03-05 | $20.06 | $20.22 | $19.94 | $20.22 | $18.69 | 235,750 |
2021-03-04 | $20.19 | $20.27 | $19.99 | $20.02 | $18.50 | 466,478 |
2021-03-03 | $20.25 | $20.27 | $20.12 | $20.19 | $18.66 | 154,531 |
2021-03-02 | $20.18 | $20.26 | $20.14 | $20.26 | $18.73 | 102,690 |
2021-03-01 | $19.99 | $20.18 | $19.99 | $20.11 | $18.59 | 163,911 |
2021-02-26 | $20.04 | $20.09 | $19.98 | $20.04 | $18.45 | 151,897 |
2021-02-25 | $20.14 | $20.15 | $19.96 | $20.03 | $18.44 | 304,036 |
2021-02-24 | $20.17 | $20.19 | $20.09 | $20.19 | $18.58 | 147,531 |
2021-02-23 | $20.15 | $20.19 | $20.05 | $20.15 | $18.55 | 158,469 |
2021-02-22 | $20.31 | $20.31 | $20.19 | $20.20 | $18.59 | 194,762 |
2021-02-19 | $20.26 | $20.36 | $20.26 | $20.28 | $18.67 | 189,061 |
2021-02-18 | $20.36 | $20.36 | $20.23 | $20.31 | $18.70 | 158,467 |
2021-02-17 | $20.36 | $20.38 | $20.30 | $20.32 | $18.70 | 197,953 |
2021-02-16 | $20.48 | $20.48 | $20.35 | $20.36 | $18.74 | 168,246 |
2021-02-12 | $20.50 | $20.52 | $20.43 | $20.45 | $18.82 | 149,830 |
2021-02-11 | $20.61 | $20.63 | $20.51 | $20.51 | $18.88 | 161,294 |
2021-02-10 | $20.62 | $20.64 | $20.55 | $20.60 | $18.96 | 138,715 |
2021-02-09 | $20.57 | $20.64 | $20.57 | $20.59 | $18.95 | 151,288 |
2021-02-08 | $20.55 | $20.64 | $20.55 | $20.57 | $18.93 | 194,237 |
2021-02-05 | $20.50 | $20.62 | $20.50 | $20.57 | $18.93 | 225,307 |
2021-02-04 | $20.42 | $20.55 | $20.42 | $20.52 | $18.89 | 1,446,221 |
2021-02-03 | $20.50 | $20.55 | $20.41 | $20.41 | $18.79 | 302,710 |
2021-02-02 | $20.46 | $20.60 | $20.41 | $20.50 | $18.87 | 171,443 |
2021-02-01 | $20.33 | $20.47 | $20.31 | $20.41 | $18.79 | 141,457 |
2021-01-29 | $20.42 | $20.47 | $20.27 | $20.32 | $18.67 | 220,053 |
2021-01-28 | $20.21 | $20.47 | $20.21 | $20.47 | $18.80 | 124,972 |
2021-01-27 | $20.56 | $20.64 | $20.16 | $20.21 | $18.56 | 298,265 |
2021-01-26 | $20.65 | $20.71 | $20.53 | $20.53 | $18.86 | 301,980 |
2021-01-25 | $20.70 | $20.73 | $20.63 | $20.66 | $18.98 | 236,140 |
2021-01-22 | $20.60 | $20.70 | $20.60 | $20.64 | $18.96 | 192,986 |
2021-01-21 | $20.75 | $20.75 | $20.63 | $20.65 | $18.97 | 212,532 |
2021-01-20 | $20.59 | $20.73 | $20.59 | $20.70 | $19.01 | 156,662 |
2021-01-19 | $20.59 | $20.60 | $20.55 | $20.59 | $18.91 | 165,173 |
2021-01-15 | $20.58 | $20.62 | $20.48 | $20.53 | $18.86 | 239,275 |
2021-01-14 | $20.50 | $20.58 | $20.48 | $20.55 | $18.88 | 121,555 |
2021-01-13 | $20.25 | $20.51 | $20.25 | $20.50 | $18.83 | 147,761 |
2021-01-12 | $20.34 | $20.54 | $20.20 | $20.27 | $18.62 | 316,288 |
2021-01-11 | $20.45 | $20.45 | $20.32 | $20.34 | $18.68 | 180,311 |
2021-01-08 | $20.51 | $20.51 | $20.41 | $20.47 | $18.80 | 198,041 |
2021-01-07 | $20.40 | $20.51 | $20.37 | $20.46 | $18.79 | 238,092 |
2021-01-06 | $20.39 | $20.50 | $20.33 | $20.40 | $18.74 | 192,775 |
2021-01-05 | $20.40 | $20.50 | $20.39 | $20.50 | $18.83 | 110,800 |
2021-01-04 | $20.64 | $20.64 | $20.34 | $20.41 | $18.75 | 151,144 |
2020-12-31 | $20.46 | $20.58 | $20.44 | $20.57 | $18.90 | 136,925 |
2020-12-30 | $20.44 | $20.47 | $20.41 | $20.46 | $18.79 | 131,759 |
2020-12-29 | $20.46 | $20.46 | $20.36 | $20.38 | $18.72 | 146,311 |
2020-12-28 | $20.50 | $20.58 | $20.50 | $20.52 | $18.73 | 116,633 |
2020-12-24 | $20.48 | $20.52 | $20.46 | $20.50 | $18.71 | 82,817 |
2020-12-23 | $20.41 | $20.51 | $20.41 | $20.48 | $18.69 | 139,034 |
2020-12-22 | $20.44 | $20.60 | $20.36 | $20.42 | $18.64 | 122,410 |
2020-12-21 | $20.42 | $20.49 | $20.34 | $20.49 | $18.71 | 131,765 |
2020-12-18 | $20.55 | $20.55 | $20.49 | $20.51 | $18.72 | 92,075 |
2020-12-17 | $20.48 | $20.54 | $20.46 | $20.54 | $18.75 | 193,059 |
2020-12-16 | $20.38 | $20.46 | $20.38 | $20.42 | $18.64 | 176,501 |
2020-12-15 | $20.29 | $20.43 | $20.29 | $20.41 | $18.63 | 135,984 |
2020-12-14 | $20.29 | $20.35 | $20.27 | $20.28 | $18.51 | 147,788 |
2020-12-11 | $20.28 | $20.29 | $20.20 | $20.27 | $18.50 | 106,336 |
2020-12-10 | $20.29 | $20.33 | $20.24 | $20.24 | $18.48 | 160,897 |
2020-12-09 | $20.32 | $20.33 | $20.28 | $20.29 | $18.52 | 220,859 |
2020-12-08 | $20.26 | $20.33 | $20.26 | $20.31 | $18.54 | 178,103 |
2020-12-07 | $20.33 | $20.33 | $20.25 | $20.30 | $18.53 | 212,712 |
2020-12-04 | $20.28 | $20.30 | $20.24 | $20.29 | $18.52 | 122,267 |
2020-12-03 | $20.27 | $20.28 | $20.23 | $20.24 | $18.48 | 131,095 |
2020-12-02 | $20.20 | $20.24 | $20.12 | $20.24 | $18.48 | 135,584 |
2020-12-01 | $20.15 | $20.21 | $20.14 | $20.18 | $18.42 | 125,490 |
2020-11-30 | $20.26 | $20.30 | $20.17 | $20.21 | $18.35 | 137,716 |
2020-11-27 | $20.30 | $20.32 | $20.25 | $20.29 | $18.41 | 100,674 |
2020-11-25 | $20.27 | $20.27 | $20.21 | $20.26 | $18.39 | 95,033 |
2020-11-24 | $20.16 | $20.28 | $20.16 | $20.23 | $18.36 | 177,755 |
2020-11-23 | $20.08 | $20.17 | $20.08 | $20.13 | $18.27 | 109,557 |
2020-11-20 | $20.11 | $20.13 | $20.04 | $20.04 | $18.19 | 90,367 |
2020-11-19 | $20.09 | $20.13 | $20.02 | $20.05 | $18.20 | 129,467 |
2020-11-18 | $20.20 | $20.25 | $20.08 | $20.08 | $18.23 | 152,853 |
2020-11-17 | $20.11 | $20.24 | $20.11 | $20.19 | $18.33 | 138,600 |
2020-11-16 | $20.04 | $20.22 | $20.03 | $20.22 | $18.35 | 144,624 |
2020-11-13 | $19.93 | $20.04 | $19.93 | $20.00 | $18.15 | 95,626 |
2020-11-12 | $20.00 | $20.01 | $19.87 | $19.91 | $18.07 | 192,986 |
2020-11-11 | $19.95 | $20.01 | $19.94 | $19.98 | $18.14 | 137,708 |
2020-11-10 | $19.92 | $19.96 | $19.83 | $19.96 | $18.12 | 122,416 |
2020-11-09 | $19.70 | $19.98 | $19.70 | $19.87 | $18.04 | 288,260 |
2020-11-06 | $19.67 | $19.67 | $19.56 | $19.59 | $17.78 | 169,650 |
2020-11-05 | $19.65 | $19.69 | $19.56 | $19.59 | $17.78 | 125,555 |
2020-11-04 | $19.45 | $19.59 | $19.41 | $19.50 | $17.70 | 144,796 |
2020-11-03 | $19.37 | $19.54 | $19.37 | $19.41 | $17.62 | 106,124 |
2020-11-02 | $19.25 | $19.36 | $19.25 | $19.33 | $17.55 | 101,314 |
2020-10-30 | $19.31 | $19.34 | $19.17 | $19.24 | $17.41 | 95,940 |
2020-10-29 | $19.21 | $19.38 | $19.21 | $19.26 | $17.42 | 204,807 |
2020-10-28 | $19.52 | $19.52 | $19.20 | $19.21 | $17.38 | 331,019 |
2020-10-27 | $19.64 | $19.68 | $19.58 | $19.61 | $17.74 | 134,663 |
2020-10-26 | $19.66 | $19.70 | $19.57 | $19.60 | $17.73 | 188,675 |
2020-10-23 | $19.66 | $19.74 | $19.64 | $19.74 | $17.86 | 168,930 |
2020-10-22 | $19.54 | $19.66 | $19.52 | $19.66 | $17.79 | 144,494 |
2020-10-21 | $19.62 | $19.67 | $19.48 | $19.48 | $17.62 | 129,924 |
2020-10-20 | $19.59 | $19.67 | $19.55 | $19.61 | $17.74 | 89,934 |
2020-10-19 | $19.64 | $19.68 | $19.49 | $19.54 | $17.68 | 225,823 |
2020-10-16 | $19.69 | $19.69 | $19.55 | $19.60 | $17.73 | 90,799 |
2020-10-15 | $19.57 | $19.63 | $19.52 | $19.62 | $17.75 | 117,658 |
2020-10-14 | $19.66 | $19.71 | $19.59 | $19.59 | $17.72 | 77,921 |
2020-10-13 | $19.77 | $19.77 | $19.62 | $19.69 | $17.81 | 94,310 |
2020-10-12 | $19.74 | $19.76 | $19.69 | $19.74 | $17.86 | 106,064 |
2020-10-09 | $19.72 | $19.74 | $19.65 | $19.72 | $17.84 | 135,190 |
2020-10-08 | $19.60 | $19.71 | $19.57 | $19.68 | $17.80 | 79,316 |
2020-10-07 | $19.56 | $19.61 | $19.52 | $19.60 | $17.73 | 89,642 |
2020-10-06 | $19.41 | $19.58 | $19.41 | $19.46 | $17.61 | 204,853 |
2020-10-05 | $19.31 | $19.47 | $19.30 | $19.43 | $17.58 | 152,656 |
2020-10-02 | $19.18 | $19.33 | $19.17 | $19.32 | $17.48 | 133,045 |
2020-10-01 | $19.09 | $19.27 | $19.09 | $19.27 | $17.43 | 77,188 |
2020-09-30 | $19.23 | $19.31 | $19.17 | $19.18 | $17.27 | 146,068 |
2020-09-29 | $19.24 | $19.30 | $19.22 | $19.26 | $17.34 | 83,640 |
2020-09-28 | $19.38 | $19.38 | $19.24 | $19.31 | $17.39 | 147,851 |
2020-09-25 | $18.88 | $19.17 | $18.88 | $19.11 | $17.21 | 115,271 |
2020-09-24 | $18.94 | $19.05 | $18.80 | $18.93 | $17.05 | 137,884 |
2020-09-23 | $19.25 | $19.29 | $18.93 | $18.95 | $17.07 | 123,370 |
2020-09-22 | $19.19 | $19.25 | $19.17 | $19.21 | $17.30 | 104,701 |
2020-09-21 | $19.27 | $19.27 | $19.06 | $19.14 | $17.24 | 115,179 |
2020-09-18 | $19.34 | $19.34 | $19.25 | $19.31 | $17.39 | 72,623 |
2020-09-17 | $19.39 | $19.39 | $19.27 | $19.34 | $17.42 | 110,914 |
2020-09-16 | $19.43 | $19.44 | $19.37 | $19.41 | $17.48 | 95,783 |
2020-09-15 | $19.34 | $19.43 | $19.34 | $19.38 | $17.45 | 145,779 |
2020-09-14 | $19.23 | $19.32 | $19.21 | $19.32 | $17.40 | 82,060 |
2020-09-11 | $19.21 | $19.21 | $19.10 | $19.14 | $17.24 | 93,813 |
2020-09-10 | $19.19 | $19.26 | $19.15 | $19.15 | $17.25 | 198,429 |
2020-09-09 | $19.09 | $19.25 | $19.07 | $19.21 | $17.30 | 156,060 |
2020-09-08 | $19.18 | $19.18 | $19.00 | $19.07 | $17.17 | 254,008 |
2020-09-04 | $19.22 | $19.24 | $19.02 | $19.21 | $17.30 | 216,175 |
2020-09-03 | $19.40 | $19.42 | $19.19 | $19.24 | $17.33 | 163,822 |
2020-09-02 | $19.34 | $19.42 | $19.29 | $19.39 | $17.46 | 111,161 |
2020-09-01 | $19.41 | $19.41 | $19.28 | $19.29 | $17.37 | 209,056 |
2020-08-31 | $19.48 | $19.50 | $19.43 | $19.45 | $17.42 | 139,597 |
2020-08-28 | $19.43 | $19.48 | $19.43 | $19.43 | $17.40 | 114,489 |
2020-08-27 | $19.44 | $19.47 | $19.42 | $19.43 | $17.40 | 79,239 |
2020-08-26 | $19.47 | $19.47 | $19.41 | $19.44 | $17.41 | 121,895 |
2020-08-25 | $19.45 | $19.47 | $19.38 | $19.42 | $17.39 | 131,158 |
2020-08-24 | $19.42 | $19.45 | $19.35 | $19.45 | $17.42 | 130,721 |
2020-08-21 | $19.37 | $19.40 | $19.33 | $19.35 | $17.33 | 200,916 |
2020-08-20 | $19.38 | $19.42 | $19.35 | $19.40 | $17.37 | 149,253 |
2020-08-19 | $19.43 | $19.45 | $19.37 | $19.42 | $17.39 | 127,773 |
2020-08-18 | $19.42 | $19.43 | $19.37 | $19.42 | $17.39 | 239,265 |
2020-08-17 | $19.39 | $19.42 | $19.35 | $19.36 | $17.34 | 119,163 |
2020-08-14 | $19.33 | $19.39 | $19.32 | $19.35 | $17.33 | 104,739 |
2020-08-13 | $19.40 | $19.41 | $19.33 | $19.37 | $17.35 | 138,256 |
2020-08-12 | $19.26 | $19.39 | $19.26 | $19.38 | $17.35 | 99,590 |
2020-08-11 | $19.33 | $19.38 | $19.24 | $19.26 | $17.25 | 143,192 |
2020-08-10 | $19.20 | $19.33 | $19.20 | $19.28 | $17.27 | 143,765 |
2020-08-07 | $19.19 | $19.23 | $19.10 | $19.23 | $17.22 | 135,362 |
2020-08-06 | $19.18 | $19.24 | $19.11 | $19.15 | $17.15 | 85,416 |
2020-08-05 | $19.14 | $19.23 | $19.14 | $19.18 | $17.18 | 177,111 |
2020-08-04 | $19.09 | $19.14 | $19.05 | $19.13 | $17.13 | 92,176 |
2020-08-03 | $19.10 | $19.12 | $19.05 | $19.09 | $17.10 | 191,384 |
2020-07-31 | $19.21 | $19.22 | $19.12 | $19.13 | $17.06 | 132,543 |
2020-07-30 | $19.07 | $19.16 | $19.07 | $19.15 | $17.08 | 114,432 |
2020-07-29 | $19.01 | $19.14 | $19.01 | $19.14 | $17.07 | 115,179 |
2020-07-28 | $18.95 | $19.02 | $18.93 | $18.98 | $16.93 | 102,975 |
2020-07-27 | $18.96 | $19.00 | $18.90 | $19.00 | $16.95 | 128,637 |
2020-07-24 | $18.89 | $18.99 | $18.89 | $18.92 | $16.87 | 127,206 |
2020-07-23 | $18.96 | $18.98 | $18.90 | $18.96 | $16.91 | 101,942 |
2020-07-22 | $18.90 | $18.95 | $18.85 | $18.95 | $16.90 | 156,140 |
2020-07-21 | $18.85 | $18.90 | $18.79 | $18.87 | $16.83 | 178,259 |
2020-07-20 | $18.83 | $18.83 | $18.71 | $18.77 | $16.74 | 139,041 |
2020-07-17 | $18.75 | $18.77 | $18.60 | $18.77 | $16.74 | 170,231 |
2020-07-16 | $18.51 | $18.69 | $18.45 | $18.69 | $16.67 | 185,319 |
2020-07-15 | $18.42 | $18.57 | $18.40 | $18.57 | $16.56 | 301,158 |
2020-07-14 | $18.26 | $18.41 | $18.25 | $18.37 | $16.38 | 146,000 |
2020-07-13 | $18.42 | $18.53 | $18.30 | $18.31 | $16.33 | 187,373 |
2020-07-10 | $18.32 | $18.45 | $18.31 | $18.42 | $16.43 | 121,721 |
2020-07-09 | $18.35 | $18.38 | $18.25 | $18.35 | $16.37 | 101,836 |
2020-07-08 | $18.31 | $18.39 | $18.29 | $18.34 | $16.36 | 257,127 |
2020-07-07 | $18.27 | $18.41 | $18.27 | $18.31 | $16.33 | 199,900 |
2020-07-06 | $18.36 | $18.46 | $18.31 | $18.34 | $16.36 | 162,027 |
2020-07-02 | $18.27 | $18.42 | $18.27 | $18.31 | $16.33 | 150,132 |
2020-07-01 | $18.10 | $18.26 | $18.10 | $18.22 | $16.25 | 85,498 |
2020-06-30 | $18.15 | $18.32 | $18.15 | $18.21 | $16.16 | 165,969 |
2020-06-29 | $18.14 | $18.24 | $18.11 | $18.18 | $16.13 | 128,136 |
2020-06-26 | $18.30 | $18.31 | $18.16 | $18.17 | $16.12 | 298,683 |
2020-06-25 | $18.37 | $18.46 | $18.26 | $18.30 | $16.24 | 94,345 |
2020-06-24 | $18.50 | $18.50 | $18.25 | $18.42 | $16.34 | 176,473 |
2020-06-23 | $18.49 | $18.53 | $18.44 | $18.48 | $16.40 | 133,578 |
2020-06-22 | $18.56 | $18.60 | $18.42 | $18.45 | $16.37 | 197,014 |
2020-06-19 | $18.61 | $18.72 | $18.53 | $18.53 | $16.44 | 94,261 |
2020-06-18 | $18.56 | $18.70 | $18.50 | $18.60 | $16.50 | 105,437 |
2020-06-17 | $18.60 | $18.68 | $18.54 | $18.60 | $16.50 | 89,970 |
2020-06-16 | $18.61 | $18.78 | $18.55 | $18.56 | $16.47 | 191,217 |
2020-06-15 | $18.28 | $18.47 | $18.20 | $18.45 | $16.37 | 110,101 |
2020-06-12 | $18.73 | $18.80 | $18.32 | $18.32 | $16.25 | 127,837 |
2020-06-11 | $18.85 | $18.96 | $18.36 | $18.48 | $16.40 | 215,940 |
2020-06-10 | $19.09 | $19.16 | $18.94 | $19.03 | $16.88 | 101,239 |
2020-06-09 | $18.95 | $19.19 | $18.90 | $19.00 | $16.86 | 100,795 |
2020-06-08 | $19.01 | $19.16 | $19.01 | $19.16 | $17.00 | 131,632 |
2020-06-05 | $18.88 | $19.08 | $18.83 | $18.93 | $16.80 | 318,277 |
2020-06-04 | $18.82 | $18.94 | $18.77 | $18.79 | $16.67 | 125,264 |
2020-06-03 | $18.70 | $18.92 | $18.70 | $18.88 | $16.75 | 128,575 |
2020-06-02 | $18.60 | $18.75 | $18.60 | $18.73 | $16.62 | 211,128 |
2020-06-01 | $18.50 | $18.73 | $18.50 | $18.64 | $16.54 | 97,632 |
2020-05-29 | $18.53 | $18.69 | $18.53 | $18.56 | $16.39 | 106,183 |
2020-05-28 | $18.49 | $18.67 | $18.44 | $18.62 | $16.44 | 123,217 |
2020-05-27 | $18.34 | $18.49 | $18.27 | $18.43 | $16.27 | 184,615 |
2020-05-26 | $18.32 | $18.45 | $18.23 | $18.33 | $16.19 | 185,885 |
2020-05-22 | $18.07 | $18.24 | $18.06 | $18.19 | $16.06 | 78,165 |
2020-05-21 | $18.10 | $18.17 | $18.08 | $18.11 | $15.99 | 115,977 |
2020-05-20 | $18.08 | $18.16 | $18.07 | $18.14 | $16.02 | 125,510 |
2020-05-19 | $18.08 | $18.15 | $17.91 | $18.06 | $15.95 | 172,638 |
2020-05-18 | $17.85 | $18.19 | $17.80 | $17.98 | $15.88 | 217,571 |
2020-05-15 | $17.85 | $17.94 | $17.77 | $17.80 | $15.72 | 159,681 |
2020-05-14 | $17.75 | $17.85 | $17.45 | $17.85 | $15.76 | 330,413 |
2020-05-13 | $18.02 | $18.15 | $17.79 | $17.82 | $15.74 | 186,582 |
2020-05-12 | $18.18 | $18.30 | $18.08 | $18.10 | $15.98 | 153,241 |
2020-05-11 | $18.04 | $18.23 | $17.95 | $18.13 | $16.01 | 306,563 |
2020-05-08 | $18.11 | $18.18 | $18.01 | $18.05 | $15.94 | 232,642 |
2020-05-07 | $17.98 | $18.10 | $17.95 | $17.95 | $15.85 | 218,770 |
2020-05-06 | $18.08 | $18.08 | $17.93 | $17.93 | $15.83 | 112,851 |
2020-05-05 | $17.98 | $18.18 | $17.96 | $17.96 | $15.86 | 107,680 |
2020-05-04 | $17.84 | $18.03 | $17.82 | $17.91 | $15.82 | 134,495 |
2020-05-01 | $18.00 | $18.25 | $17.85 | $17.98 | $15.88 | 284,212 |
2020-04-30 | $18.17 | $18.36 | $18.15 | $18.21 | $16.08 | 179,979 |
2020-04-29 | $18.02 | $18.25 | $18.02 | $18.23 | $16.10 | 369,822 |
2020-04-28 | $18.05 | $18.13 | $18.00 | $18.00 | $15.90 | 99,843 |
2020-04-27 | $17.90 | $18.03 | $17.87 | $17.98 | $15.88 | 392,273 |
2020-04-24 | $17.80 | $17.93 | $17.75 | $17.93 | $15.83 | 132,472 |
2020-04-23 | $17.72 | $17.88 | $17.70 | $17.82 | $15.68 | 197,741 |
2020-04-22 | $17.75 | $17.85 | $17.51 | $17.68 | $15.55 | 130,549 |
2020-04-21 | $17.41 | $17.66 | $17.41 | $17.50 | $15.39 | 122,087 |
2020-04-20 | $17.53 | $17.89 | $17.53 | $17.80 | $15.66 | 110,939 |
2020-04-17 | $17.94 | $17.95 | $17.68 | $17.92 | $15.76 | 241,739 |
2020-04-16 | $17.79 | $17.79 | $17.50 | $17.69 | $15.56 | 225,077 |
2020-04-15 | $17.67 | $17.72 | $17.44 | $17.66 | $15.54 | 194,436 |
2020-04-14 | $17.96 | $17.97 | $17.80 | $17.90 | $15.75 | 205,682 |
2020-04-13 | $17.83 | $17.95 | $17.34 | $17.68 | $15.55 | 316,440 |
2020-04-09 | $17.36 | $18.05 | $17.36 | $17.95 | $15.79 | 283,907 |
2020-04-08 | $16.80 | $17.37 | $16.70 | $17.22 | $15.15 | 201,486 |
2020-04-07 | $16.38 | $16.75 | $16.31 | $16.66 | $14.66 | 285,597 |
2020-04-06 | $15.67 | $16.32 | $15.67 | $16.14 | $14.20 | 370,558 |
2020-04-03 | $15.69 | $16.30 | $15.40 | $15.50 | $13.63 | 212,866 |
2020-04-02 | $15.31 | $16.00 | $15.20 | $15.63 | $13.75 | 317,112 |
2020-04-01 | $15.70 | $16.00 | $15.33 | $15.68 | $13.79 | 490,340 |
2020-03-31 | $16.70 | $16.71 | $16.50 | $16.50 | $14.44 | 184,756 |
2020-03-30 | $16.50 | $16.71 | $16.00 | $16.56 | $14.49 | 218,662 |
2020-03-27 | $16.50 | $16.76 | $16.20 | $16.55 | $14.48 | 234,964 |
2020-03-26 | $16.44 | $17.00 | $16.09 | $16.91 | $14.79 | 488,032 |
2020-03-25 | $15.01 | $16.45 | $14.87 | $15.96 | $13.96 | 442,935 |
2020-03-24 | $14.50 | $15.00 | $14.00 | $14.71 | $12.87 | 565,034 |
2020-03-23 | $14.17 | $14.67 | $13.00 | $13.70 | $11.99 | 610,590 |
2020-03-20 | $14.69 | $15.63 | $14.46 | $14.49 | $12.68 | 429,644 |
2020-03-19 | $12.35 | $14.81 | $12.26 | $14.57 | $12.75 | 836,170 |
2020-03-18 | $15.26 | $15.94 | $12.87 | $13.24 | $11.58 | 1,016,703 |
2020-03-17 | $16.00 | $16.32 | $15.75 | $16.20 | $14.17 | 483,895 |
2020-03-16 | $16.05 | $16.55 | $15.75 | $15.77 | $13.80 | 550,004 |
2020-03-13 | $16.68 | $17.37 | $16.22 | $17.10 | $14.96 | 610,066 |
2020-03-12 | $17.61 | $18.11 | $16.05 | $16.40 | $14.35 | 816,533 |
2020-03-11 | $18.56 | $18.86 | $18.23 | $18.30 | $16.01 | 397,362 |
2020-03-10 | $19.01 | $19.06 | $18.47 | $18.70 | $16.36 | 309,974 |
2020-03-09 | $19.18 | $19.18 | $18.50 | $18.72 | $16.38 | 508,771 |
2020-03-06 | $19.74 | $19.82 | $19.42 | $19.54 | $17.10 | 441,481 |
2020-03-05 | $20.02 | $20.03 | $19.81 | $19.88 | $17.39 | 188,854 |
2020-03-04 | $19.99 | $20.08 | $19.74 | $20.08 | $17.57 | 299,510 |
2020-03-03 | $19.65 | $19.90 | $19.55 | $19.67 | $17.21 | 281,963 |
2020-03-02 | $19.07 | $19.64 | $19.06 | $19.55 | $17.10 | 307,719 |
2020-02-28 | $19.59 | $19.60 | $19.20 | $19.30 | $16.80 | 832,026 |
2020-02-27 | $19.82 | $19.90 | $19.72 | $19.73 | $17.18 | 547,101 |
2020-02-26 | $19.98 | $20.11 | $19.90 | $19.95 | $17.37 | 249,583 |
2020-02-25 | $20.30 | $20.32 | $19.99 | $19.99 | $17.40 | 294,444 |
2020-02-24 | $20.41 | $20.42 | $20.26 | $20.28 | $17.65 | 235,153 |
2020-02-21 | $20.51 | $20.54 | $20.50 | $20.50 | $17.85 | 125,882 |
2020-02-20 | $20.53 | $20.55 | $20.48 | $20.52 | $17.86 | 330,462 |
2020-02-19 | $20.57 | $20.59 | $20.50 | $20.50 | $17.85 | 167,167 |
2020-02-18 | $20.60 | $20.60 | $20.55 | $20.58 | $17.92 | 252,197 |
2020-02-14 | $20.54 | $20.60 | $20.53 | $20.58 | $17.92 | 95,287 |
2020-02-13 | $20.55 | $20.56 | $20.52 | $20.54 | $17.88 | 96,073 |
2020-02-12 | $20.55 | $20.59 | $20.52 | $20.53 | $17.87 | 139,422 |
2020-02-11 | $20.51 | $20.60 | $20.50 | $20.59 | $17.92 | 134,069 |
2020-02-10 | $20.56 | $20.60 | $20.48 | $20.48 | $17.83 | 210,532 |
2020-02-07 | $20.60 | $20.61 | $20.51 | $20.55 | $17.89 | 187,898 |
2020-02-06 | $20.65 | $20.69 | $20.52 | $20.60 | $17.93 | 152,263 |
2020-02-05 | $20.60 | $20.66 | $20.60 | $20.63 | $17.96 | 168,944 |
2020-02-04 | $20.65 | $20.67 | $20.59 | $20.60 | $17.93 | 265,991 |
2020-02-03 | $20.55 | $20.61 | $20.52 | $20.60 | $17.93 | 225,217 |
2020-01-31 | $20.62 | $20.67 | $20.57 | $20.57 | $17.86 | 158,138 |
2020-01-30 | $20.59 | $20.62 | $20.55 | $20.61 | $17.90 | 126,691 |
2020-01-29 | $20.55 | $20.60 | $20.53 | $20.57 | $17.86 | 163,235 |
2020-01-28 | $20.51 | $20.55 | $20.50 | $20.54 | $17.84 | 152,504 |
2020-01-27 | $20.52 | $20.54 | $20.49 | $20.51 | $17.81 | 174,471 |
2020-01-24 | $20.58 | $20.58 | $20.52 | $20.55 | $17.85 | 154,608 |
2020-01-23 | $20.56 | $20.58 | $20.52 | $20.55 | $17.85 | 138,474 |
2020-01-22 | $20.55 | $20.59 | $20.53 | $20.54 | $17.84 | 232,374 |
2020-01-21 | $20.52 | $20.53 | $20.51 | $20.53 | $17.83 | 192,895 |
2020-01-17 | $20.49 | $20.53 | $20.46 | $20.51 | $17.81 | 143,876 |
2020-01-16 | $20.50 | $20.50 | $20.44 | $20.45 | $17.76 | 178,145 |
2020-01-15 | $20.42 | $20.50 | $20.40 | $20.47 | $17.78 | 117,998 |
2020-01-14 | $20.41 | $20.47 | $20.40 | $20.46 | $17.77 | 133,520 |
2020-01-13 | $20.41 | $20.42 | $20.38 | $20.41 | $17.73 | 266,405 |
2020-01-10 | $20.35 | $20.39 | $20.33 | $20.38 | $17.70 | 109,426 |
2020-01-09 | $20.32 | $20.36 | $20.29 | $20.32 | $17.65 | 117,073 |
2020-01-08 | $20.28 | $20.33 | $20.25 | $20.32 | $17.65 | 147,633 |
2020-01-07 | $20.35 | $20.35 | $20.27 | $20.28 | $17.61 | 172,640 |
2020-01-06 | $20.37 | $20.39 | $20.30 | $20.35 | $17.67 | 179,008 |
2020-01-03 | $20.27 | $20.37 | $20.27 | $20.34 | $17.66 | 135,880 |
2020-01-02 | $20.20 | $20.29 | $20.20 | $20.27 | $17.60 | 181,924 |
2019-12-31 | $20.18 | $20.23 | $20.15 | $20.22 | $17.56 | 138,945 |
2019-12-30 | $20.23 | $20.24 | $20.17 | $20.18 | $17.53 | 362,277 |
2019-12-27 | $20.32 | $20.37 | $20.30 | $20.37 | $17.56 | 248,995 |
2019-12-26 | $20.32 | $20.32 | $20.29 | $20.31 | $17.51 | 57,963 |
2019-12-24 | $20.30 | $20.30 | $20.26 | $20.29 | $17.49 | 61,564 |
2019-12-23 | $20.30 | $20.30 | $20.26 | $20.29 | $17.49 | 129,858 |
2019-12-20 | $20.23 | $20.29 | $20.22 | $20.29 | $17.49 | 116,725 |
2019-12-19 | $20.25 | $20.25 | $20.23 | $20.24 | $17.45 | 79,007 |
2019-12-18 | $20.22 | $20.24 | $20.17 | $20.24 | $17.45 | 199,306 |
2019-12-17 | $20.17 | $20.22 | $20.15 | $20.21 | $17.42 | 110,674 |
2019-12-16 | $20.11 | $20.17 | $20.11 | $20.17 | $17.39 | 138,339 |
2019-12-13 | $19.98 | $20.11 | $19.96 | $20.09 | $17.32 | 128,674 |
2019-12-12 | $19.96 | $20.01 | $19.95 | $19.96 | $17.20 | 139,787 |
2019-12-11 | $19.89 | $19.98 | $19.85 | $19.97 | $17.21 | 140,630 |
2019-12-10 | $19.87 | $19.90 | $19.84 | $19.90 | $17.15 | 165,772 |
2019-12-09 | $19.85 | $19.90 | $19.84 | $19.85 | $17.11 | 168,776 |
2019-12-06 | $19.82 | $19.89 | $19.80 | $19.85 | $17.11 | 99,477 |
2019-12-05 | $19.88 | $19.88 | $19.79 | $19.84 | $17.10 | 134,722 |
2019-12-04 | $19.79 | $19.86 | $19.79 | $19.85 | $17.11 | 180,580 |
2019-12-03 | $19.78 | $19.80 | $19.70 | $19.78 | $17.05 | 220,709 |
2019-12-02 | $19.90 | $19.91 | $19.80 | $19.80 | $17.07 | 330,779 |
2019-11-29 | $20.09 | $20.10 | $20.00 | $20.00 | $17.17 | 86,730 |
2019-11-27 | $20.10 | $20.12 | $20.08 | $20.08 | $17.24 | 235,971 |
2019-11-26 | $20.09 | $20.10 | $20.05 | $20.08 | $17.24 | 199,145 |
2019-11-25 | $20.05 | $20.08 | $20.05 | $20.07 | $17.23 | 163,031 |
2019-11-22 | $20.05 | $20.08 | $20.03 | $20.05 | $17.21 | 154,329 |
2019-11-21 | $20.03 | $20.07 | $20.02 | $20.04 | $17.20 | 84,102 |
2019-11-20 | $20.04 | $20.07 | $20.03 | $20.05 | $17.21 | 138,374 |
2019-11-19 | $20.08 | $20.10 | $20.04 | $20.05 | $17.21 | 125,868 |
2019-11-18 | $20.09 | $20.11 | $20.05 | $20.07 | $17.23 | 236,965 |
2019-11-15 | $20.07 | $20.09 | $20.02 | $20.08 | $17.24 | 97,954 |
2019-11-14 | $20.04 | $20.09 | $20.04 | $20.08 | $17.24 | 323,405 |
2019-11-13 | $19.95 | $20.04 | $19.94 | $20.03 | $17.20 | 113,548 |
2019-11-12 | $19.91 | $19.95 | $19.90 | $19.93 | $17.11 | 103,171 |
2019-11-11 | $19.94 | $19.96 | $19.89 | $19.91 | $17.09 | 135,991 |
2019-11-08 | $19.95 | $20.00 | $19.92 | $19.94 | $17.12 | 159,284 |
2019-11-07 | $20.06 | $20.06 | $19.92 | $19.95 | $17.13 | 250,719 |
2019-11-06 | $20.06 | $20.07 | $20.03 | $20.06 | $17.22 | 110,035 |
2019-11-05 | $20.14 | $20.14 | $20.02 | $20.04 | $17.20 | 199,309 |
2019-11-04 | $20.15 | $20.16 | $20.11 | $20.13 | $17.28 | 212,911 |
2019-11-01 | $20.11 | $20.18 | $20.10 | $20.16 | $17.31 | 196,368 |
2019-10-31 | $20.17 | $20.22 | $20.17 | $20.18 | $17.26 | 150,786 |
2019-10-30 | $20.16 | $20.20 | $20.10 | $20.20 | $17.27 | 339,024 |
2019-10-29 | $20.19 | $20.20 | $20.15 | $20.15 | $17.23 | 124,958 |
2019-10-28 | $20.24 | $20.25 | $20.18 | $20.18 | $17.26 | 251,257 |
2019-10-25 | $20.29 | $20.29 | $20.23 | $20.24 | $17.31 | 168,570 |
2019-10-24 | $20.28 | $20.32 | $20.25 | $20.27 | $17.33 | 160,433 |
2019-10-23 | $20.24 | $20.30 | $20.23 | $20.30 | $17.36 | 121,220 |
2019-10-22 | $20.23 | $20.27 | $20.23 | $20.23 | $17.30 | 246,133 |
2019-10-21 | $20.28 | $20.28 | $20.22 | $20.23 | $17.30 | 221,358 |
2019-10-18 | $20.27 | $20.30 | $20.23 | $20.25 | $17.32 | 181,283 |
2019-10-17 | $20.22 | $20.25 | $20.21 | $20.24 | $17.31 | 164,103 |
2019-10-16 | $20.18 | $20.21 | $20.13 | $20.21 | $17.28 | 201,824 |
2019-10-15 | $20.18 | $20.21 | $20.16 | $20.18 | $17.26 | 154,842 |
2019-10-14 | $20.14 | $20.19 | $20.11 | $20.18 | $17.26 | 90,469 |
2019-10-11 | $20.12 | $20.14 | $20.09 | $20.14 | $17.22 | 171,003 |
2019-10-10 | $20.09 | $20.11 | $20.05 | $20.08 | $17.17 | 147,501 |
2019-10-09 | $20.07 | $20.11 | $20.06 | $20.08 | $17.17 | 148,040 |
2019-10-08 | $20.10 | $20.10 | $20.00 | $20.06 | $17.15 | 164,324 |
2019-10-07 | $20.13 | $20.15 | $20.07 | $20.11 | $17.20 | 199,066 |
2019-10-04 | $20.06 | $20.16 | $20.05 | $20.12 | $17.21 | 202,929 |
2019-10-03 | $20.00 | $20.09 | $19.99 | $20.05 | $17.15 | 152,500 |
2019-10-02 | $20.12 | $20.12 | $19.98 | $20.02 | $17.12 | 190,466 |
2019-10-01 | $20.18 | $20.22 | $20.11 | $20.11 | $17.20 | 211,662 |
2019-09-30 | $20.20 | $20.30 | $20.20 | $20.30 | $17.27 | 198,490 |
2019-09-27 | $20.20 | $20.21 | $20.17 | $20.20 | $17.19 | 116,110 |
2019-09-26 | $20.22 | $20.23 | $20.15 | $20.16 | $17.15 | 114,577 |
2019-09-25 | $20.20 | $20.24 | $20.17 | $20.19 | $17.18 | 145,414 |
2019-09-24 | $20.24 | $20.26 | $20.20 | $20.20 | $17.19 | 121,848 |
2019-09-23 | $20.16 | $20.23 | $20.15 | $20.22 | $17.20 | 131,326 |
2019-09-20 | $20.14 | $20.18 | $20.13 | $20.16 | $17.15 | 96,685 |
2019-09-19 | $20.11 | $20.17 | $20.10 | $20.14 | $17.13 | 124,567 |
2019-09-18 | $20.04 | $20.12 | $19.99 | $20.10 | $17.10 | 172,672 |
2019-09-17 | $19.95 | $20.05 | $19.93 | $20.05 | $17.06 | 138,034 |
2019-09-16 | $19.91 | $19.96 | $19.89 | $19.95 | $16.97 | 169,234 |
2019-09-13 | $20.07 | $20.07 | $19.78 | $19.90 | $16.93 | 365,919 |
2019-09-12 | $20.09 | $20.09 | $20.05 | $20.05 | $17.06 | 212,088 |
2019-09-11 | $20.03 | $20.07 | $20.01 | $20.05 | $17.06 | 218,662 |
2019-09-10 | $20.11 | $20.13 | $20.00 | $20.00 | $17.01 | 134,986 |
2019-09-09 | $20.20 | $20.22 | $20.11 | $20.14 | $17.13 | 275,864 |
2019-09-06 | $20.15 | $20.22 | $20.13 | $20.18 | $17.17 | 168,497 |
2019-09-05 | $20.16 | $20.19 | $20.13 | $20.13 | $17.13 | 140,264 |
2019-09-04 | $20.10 | $20.16 | $20.10 | $20.16 | $17.15 | 88,043 |
2019-09-03 | $20.08 | $20.09 | $20.03 | $20.07 | $17.07 | 196,284 |
2019-08-30 | $20.18 | $20.19 | $20.11 | $20.16 | $17.07 | 78,733 |
2019-08-29 | $20.18 | $20.20 | $20.14 | $20.15 | $17.06 | 116,025 |
2019-08-28 | $20.11 | $20.14 | $20.08 | $20.13 | $17.04 | 201,569 |
2019-08-27 | $20.08 | $20.11 | $20.06 | $20.09 | $17.01 | 255,487 |
2019-08-26 | $20.09 | $20.13 | $20.04 | $20.09 | $17.01 | 185,795 |
2019-08-23 | $20.13 | $20.15 | $20.05 | $20.06 | $16.98 | 170,065 |
2019-08-22 | $20.12 | $20.15 | $20.11 | $20.13 | $17.04 | 101,584 |
2019-08-21 | $20.10 | $20.13 | $20.07 | $20.13 | $17.04 | 121,535 |
2019-08-20 | $20.09 | $20.10 | $20.05 | $20.07 | $16.99 | 192,108 |
2019-08-19 | $20.06 | $20.07 | $20.01 | $20.07 | $16.99 | 132,443 |
2019-08-16 | $20.04 | $20.07 | $19.98 | $20.01 | $16.94 | 141,212 |
2019-08-15 | $19.93 | $20.03 | $19.92 | $20.03 | $16.96 | 163,826 |
2019-08-14 | $19.93 | $19.95 | $19.88 | $19.91 | $16.86 | 161,652 |
2019-08-13 | $19.85 | $19.95 | $19.85 | $19.93 | $16.87 | 161,751 |
2019-08-12 | $19.89 | $19.92 | $19.84 | $19.85 | $16.81 | 101,617 |
2019-08-09 | $19.84 | $19.91 | $19.83 | $19.90 | $16.85 | 159,777 |
2019-08-08 | $19.77 | $19.86 | $19.75 | $19.84 | $16.80 | 167,980 |
2019-08-07 | $19.81 | $19.81 | $19.69 | $19.75 | $16.72 | 297,960 |
2019-08-06 | $19.76 | $19.83 | $19.72 | $19.81 | $16.77 | 171,937 |
2019-08-05 | $19.94 | $19.94 | $19.67 | $19.71 | $16.69 | 589,332 |
2019-08-02 | $20.00 | $20.02 | $19.93 | $20.00 | $16.93 | 217,395 |
2019-08-01 | $20.00 | $20.07 | $19.99 | $19.99 | $16.92 | 162,927 |
2019-07-31 | $20.04 | $20.09 | $20.04 | $20.07 | $16.94 | 200,126 |
2019-07-30 | $20.09 | $20.09 | $20.04 | $20.05 | $16.92 | 130,096 |
2019-07-29 | $20.03 | $20.10 | $20.02 | $20.09 | $16.95 | 290,788 |
2019-07-26 | $19.99 | $20.04 | $19.98 | $20.03 | $16.90 | 183,161 |
2019-07-25 | $20.05 | $20.05 | $19.99 | $19.99 | $16.87 | 198,081 |
2019-07-24 | $19.96 | $20.04 | $19.96 | $20.04 | $16.91 | 169,405 |
2019-07-23 | $19.96 | $19.98 | $19.95 | $19.96 | $16.84 | 155,850 |
2019-07-22 | $19.97 | $19.97 | $19.93 | $19.95 | $16.84 | 185,377 |
2019-07-19 | $19.96 | $19.97 | $19.93 | $19.94 | $16.83 | 125,102 |
2019-07-18 | $19.89 | $19.95 | $19.88 | $19.94 | $16.83 | 173,850 |
2019-07-17 | $19.82 | $19.90 | $19.82 | $19.89 | $16.79 | 156,836 |
2019-07-16 | $19.83 | $19.84 | $19.78 | $19.82 | $16.73 | 110,163 |
2019-07-15 | $19.80 | $19.83 | $19.80 | $19.82 | $16.73 | 123,829 |
2019-07-12 | $19.80 | $19.82 | $19.78 | $19.80 | $16.71 | 158,725 |
2019-07-11 | $19.80 | $19.82 | $19.77 | $19.81 | $16.72 | 168,731 |
2019-07-10 | $19.76 | $19.81 | $19.74 | $19.80 | $16.71 | 144,458 |
2019-07-09 | $19.74 | $19.77 | $19.73 | $19.74 | $16.66 | 344,784 |
2019-07-08 | $19.73 | $19.75 | $19.71 | $19.75 | $16.67 | 103,770 |
2019-07-05 | $19.76 | $19.81 | $19.71 | $19.71 | $16.63 | 120,378 |
2019-07-03 | $19.74 | $19.80 | $19.74 | $19.76 | $16.68 | 110,483 |
2019-07-02 | $19.65 | $19.74 | $19.63 | $19.74 | $16.66 | 131,321 |
2019-07-01 | $19.75 | $19.75 | $19.61 | $19.65 | $16.58 | 183,790 |
2019-06-28 | $19.75 | $19.78 | $19.72 | $19.78 | $16.60 | 135,176 |
2019-06-27 | $19.72 | $19.78 | $19.69 | $19.75 | $16.58 | 172,275 |
2019-06-26 | $19.76 | $19.76 | $19.70 | $19.70 | $16.53 | 260,004 |
2019-06-25 | $19.79 | $19.80 | $19.75 | $19.75 | $16.58 | 223,820 |
2019-06-24 | $19.78 | $19.81 | $19.76 | $19.78 | $16.60 | 231,753 |
2019-06-21 | $19.77 | $19.80 | $19.76 | $19.77 | $16.59 | 138,196 |
2019-06-20 | $19.75 | $19.79 | $19.74 | $19.78 | $16.60 | 191,133 |
2019-06-19 | $19.69 | $19.72 | $19.66 | $19.72 | $16.55 | 113,517 |
2019-06-18 | $19.73 | $19.74 | $19.66 | $19.68 | $16.52 | 129,685 |
2019-06-17 | $19.63 | $19.68 | $19.63 | $19.68 | $16.52 | 267,303 |
2019-06-14 | $19.58 | $19.63 | $19.58 | $19.63 | $16.48 | 114,145 |
2019-06-13 | $19.57 | $19.58 | $19.54 | $19.57 | $16.42 | 257,599 |
2019-06-12 | $19.52 | $19.57 | $19.52 | $19.56 | $16.42 | 131,953 |
2019-06-11 | $19.59 | $19.61 | $19.50 | $19.52 | $16.38 | 120,484 |
2019-06-10 | $19.58 | $19.59 | $19.54 | $19.58 | $16.43 | 155,268 |
2019-06-07 | $19.53 | $19.59 | $19.52 | $19.53 | $16.39 | 158,366 |
2019-06-06 | $19.49 | $19.54 | $19.47 | $19.53 | $16.39 | 99,493 |
2019-06-05 | $19.47 | $19.50 | $19.43 | $19.50 | $16.37 | 166,085 |
2019-06-04 | $19.39 | $19.45 | $19.38 | $19.43 | $16.31 | 89,441 |
2019-06-03 | $19.39 | $19.40 | $19.35 | $19.37 | $16.26 | 148,703 |
2019-05-31 | $19.42 | $19.49 | $19.40 | $19.45 | $16.24 | 260,997 |
2019-05-30 | $19.41 | $19.47 | $19.41 | $19.43 | $16.23 | 96,186 |
2019-05-29 | $19.45 | $19.47 | $19.41 | $19.44 | $16.24 | 132,580 |
2019-05-28 | $19.50 | $19.54 | $19.45 | $19.48 | $16.27 | 169,673 |
2019-05-24 | $19.50 | $19.52 | $19.49 | $19.52 | $16.30 | 67,891 |
2019-05-23 | $19.50 | $19.51 | $19.45 | $19.49 | $16.28 | 194,532 |
2019-05-22 | $19.46 | $19.52 | $19.44 | $19.51 | $16.29 | 146,276 |
2019-05-21 | $19.41 | $19.47 | $19.38 | $19.46 | $16.25 | 135,686 |
2019-05-20 | $19.43 | $19.46 | $19.37 | $19.38 | $16.19 | 101,927 |
2019-05-17 | $19.44 | $19.48 | $19.42 | $19.42 | $16.22 | 182,408 |
2019-05-16 | $19.40 | $19.48 | $19.39 | $19.42 | $16.22 | 117,129 |
2019-05-15 | $19.32 | $19.40 | $19.31 | $19.39 | $16.19 | 75,232 |
2019-05-14 | $19.31 | $19.35 | $19.29 | $19.34 | $16.15 | 140,330 |
2019-05-13 | $19.30 | $19.30 | $19.24 | $19.30 | $16.12 | 152,314 |
2019-05-10 | $19.29 | $19.33 | $19.26 | $19.32 | $16.14 | 108,108 |
2019-05-09 | $19.28 | $19.30 | $19.19 | $19.30 | $16.12 | 170,488 |
2019-05-08 | $19.29 | $19.33 | $19.28 | $19.33 | $16.14 | 99,814 |
2019-05-07 | $19.33 | $19.35 | $19.27 | $19.29 | $16.11 | 148,325 |
2019-05-06 | $19.30 | $19.36 | $19.30 | $19.36 | $16.17 | 131,570 |
2019-05-03 | $19.34 | $19.37 | $19.34 | $19.36 | $16.17 | 117,185 |
2019-05-02 | $19.38 | $19.38 | $19.31 | $19.32 | $16.14 | 202,371 |
2019-05-01 | $19.37 | $19.40 | $19.35 | $19.38 | $16.19 | 152,505 |
2019-04-30 | $19.34 | $19.37 | $19.31 | $19.36 | $16.17 | 120,779 |
2019-04-29 | $19.31 | $19.38 | $19.29 | $19.37 | $16.18 | 125,768 |
2019-04-26 | $19.33 | $19.38 | $19.30 | $19.31 | $16.13 | 146,585 |
2019-04-25 | $19.32 | $19.38 | $19.32 | $19.33 | $16.14 | 136,945 |
2019-04-24 | $19.31 | $19.36 | $19.31 | $19.33 | $16.14 | 271,859 |
2019-04-23 | $19.31 | $19.40 | $19.31 | $19.38 | $16.14 | 131,366 |
2019-04-22 | $19.35 | $19.38 | $19.28 | $19.30 | $16.07 | 240,612 |
2019-04-18 | $19.34 | $19.38 | $19.32 | $19.34 | $16.10 | 94,777 |
2019-04-17 | $19.43 | $19.43 | $19.31 | $19.32 | $16.09 | 147,331 |
2019-04-16 | $19.45 | $19.47 | $19.41 | $19.41 | $16.16 | 195,927 |
2019-04-15 | $19.44 | $19.46 | $19.43 | $19.44 | $16.19 | 154,728 |
2019-04-12 | $19.43 | $19.45 | $19.39 | $19.43 | $16.18 | 232,142 |
2019-04-11 | $19.42 | $19.43 | $19.40 | $19.41 | $16.16 | 75,536 |
2019-04-10 | $19.37 | $19.45 | $19.37 | $19.42 | $16.17 | 119,561 |
2019-04-09 | $19.45 | $19.45 | $19.38 | $19.40 | $16.15 | 154,629 |
2019-04-08 | $19.50 | $19.50 | $19.45 | $19.45 | $16.20 | 137,495 |
2019-04-05 | $19.48 | $19.50 | $19.45 | $19.49 | $16.23 | 134,378 |
2019-04-04 | $19.44 | $19.47 | $19.41 | $19.46 | $16.20 | 94,740 |
2019-04-03 | $19.45 | $19.47 | $19.41 | $19.45 | $16.20 | 140,934 |
2019-04-02 | $19.44 | $19.46 | $19.41 | $19.43 | $16.18 | 185,569 |
2019-04-01 | $19.38 | $19.48 | $19.37 | $19.46 | $16.20 | 182,726 |
2019-03-29 | $19.42 | $19.49 | $19.37 | $19.41 | $16.08 | 98,056 |
2019-03-28 | $19.35 | $19.40 | $19.33 | $19.39 | $16.07 | 139,915 |
2019-03-27 | $19.33 | $19.37 | $19.30 | $19.35 | $16.04 | 128,139 |
2019-03-26 | $19.30 | $19.37 | $19.28 | $19.37 | $16.05 | 137,995 |
2019-03-25 | $19.34 | $19.35 | $19.27 | $19.28 | $15.98 | 99,588 |
2019-03-22 | $19.37 | $19.38 | $19.28 | $19.37 | $16.05 | 217,131 |
2019-03-21 | $19.30 | $19.38 | $19.23 | $19.38 | $16.06 | 238,715 |
2019-03-20 | $19.31 | $19.32 | $19.18 | $19.30 | $15.99 | 133,389 |
2019-03-19 | $19.34 | $19.34 | $19.26 | $19.31 | $16.00 | 234,871 |
2019-03-18 | $19.36 | $19.36 | $19.30 | $19.33 | $16.02 | 151,622 |
2019-03-15 | $19.34 | $19.38 | $19.32 | $19.35 | $16.04 | 101,810 |
2019-03-14 | $19.32 | $19.34 | $19.27 | $19.34 | $16.03 | 97,664 |
2019-03-13 | $19.28 | $19.31 | $19.21 | $19.31 | $16.00 | 135,346 |
2019-03-12 | $19.23 | $19.27 | $19.19 | $19.27 | $15.97 | 126,341 |
2019-03-11 | $19.19 | $19.24 | $19.19 | $19.24 | $15.94 | 213,630 |
2019-03-08 | $19.15 | $19.21 | $19.11 | $19.21 | $15.92 | 137,854 |
2019-03-07 | $19.23 | $19.24 | $19.12 | $19.16 | $15.88 | 609,461 |
2019-03-06 | $19.27 | $19.27 | $19.16 | $19.24 | $15.94 | 206,514 |
2019-03-05 | $19.24 | $19.25 | $19.17 | $19.25 | $15.95 | 173,098 |
2019-03-04 | $19.29 | $19.31 | $19.18 | $19.24 | $15.94 | 116,647 |
2019-03-01 | $19.23 | $19.27 | $19.18 | $19.23 | $15.94 | 105,410 |
2019-02-28 | $19.24 | $19.28 | $19.20 | $19.27 | $15.91 | 156,306 |
2019-02-27 | $19.21 | $19.24 | $19.18 | $19.23 | $15.87 | 155,937 |
2019-02-26 | $19.27 | $19.27 | $19.18 | $19.21 | $15.86 | 169,819 |
2019-02-25 | $19.26 | $19.28 | $19.22 | $19.25 | $15.89 | 142,504 |
2019-02-22 | $19.21 | $19.26 | $19.20 | $19.26 | $15.90 | 233,050 |
2019-02-21 | $19.20 | $19.20 | $19.12 | $19.16 | $15.82 | 157,423 |
2019-02-20 | $19.19 | $19.23 | $19.17 | $19.20 | $15.85 | 128,224 |
2019-02-19 | $19.17 | $19.20 | $19.12 | $19.15 | $15.81 | 98,493 |
2019-02-15 | $19.12 | $19.18 | $19.08 | $19.15 | $15.81 | 117,874 |
2019-02-14 | $19.07 | $19.13 | $19.00 | $19.08 | $15.75 | 162,363 |
2019-02-13 | $19.00 | $19.08 | $18.97 | $19.07 | $15.74 | 166,323 |
2019-02-12 | $18.95 | $19.01 | $18.91 | $18.98 | $15.67 | 202,292 |
2019-02-11 | $18.90 | $18.97 | $18.87 | $18.91 | $15.61 | 128,521 |
2019-02-08 | $18.82 | $18.92 | $18.78 | $18.90 | $15.60 | 119,356 |
2019-02-07 | $18.86 | $18.89 | $18.78 | $18.82 | $15.53 | 96,838 |
2019-02-06 | $18.93 | $18.98 | $18.85 | $18.90 | $15.60 | 115,795 |
2019-02-05 | $18.94 | $18.98 | $18.92 | $18.95 | $15.64 | 148,060 |
2019-02-04 | $18.92 | $18.97 | $18.87 | $18.91 | $15.61 | 146,341 |
2019-02-01 | $18.99 | $19.03 | $18.83 | $18.90 | $15.60 | 207,757 |
2019-01-31 | $18.90 | $19.06 | $18.86 | $19.06 | $15.67 | 147,010 |
2019-01-30 | $18.73 | $18.88 | $18.70 | $18.88 | $15.52 | 117,709 |
2019-01-29 | $18.68 | $18.78 | $18.68 | $18.70 | $15.38 | 142,609 |
2019-01-28 | $18.67 | $18.70 | $18.62 | $18.68 | $15.36 | 103,897 |
2019-01-25 | $18.66 | $18.69 | $18.65 | $18.69 | $15.37 | 96,155 |
2019-01-24 | $18.57 | $18.63 | $18.52 | $18.63 | $15.32 | 239,153 |
2019-01-23 | $18.59 | $18.68 | $18.49 | $18.56 | $15.26 | 190,499 |
2019-01-22 | $18.60 | $18.66 | $18.55 | $18.55 | $15.25 | 206,276 |
2019-01-18 | $18.57 | $18.60 | $18.52 | $18.55 | $15.25 | 140,393 |
2019-01-17 | $18.48 | $18.55 | $18.43 | $18.55 | $15.25 | 83,882 |
2019-01-16 | $18.53 | $18.56 | $18.46 | $18.47 | $15.19 | 94,850 |
2019-01-15 | $18.43 | $18.51 | $18.42 | $18.51 | $15.22 | 115,023 |
2019-01-14 | $18.40 | $18.49 | $18.39 | $18.42 | $15.15 | 69,200 |
2019-01-11 | $18.40 | $18.51 | $18.34 | $18.51 | $15.22 | 129,430 |
2019-01-10 | $18.30 | $18.43 | $18.25 | $18.43 | $15.15 | 122,275 |
2019-01-09 | $18.38 | $18.39 | $18.26 | $18.31 | $15.06 | 78,372 |
2019-01-08 | $18.32 | $18.35 | $18.17 | $18.35 | $15.09 | 226,233 |
2019-01-07 | $18.20 | $18.33 | $18.16 | $18.25 | $15.01 | 127,681 |
2019-01-04 | $18.02 | $18.15 | $17.96 | $18.15 | $14.92 | 107,447 |
2019-01-03 | $17.86 | $17.93 | $17.79 | $17.93 | $14.74 | 111,134 |
2019-01-02 | $17.69 | $17.89 | $17.60 | $17.84 | $14.67 | 162,099 |
2018-12-31 | $17.64 | $17.74 | $17.62 | $17.72 | $14.57 | 248,670 |
2018-12-28 | $17.36 | $17.64 | $17.31 | $17.64 | $14.50 | 385,727 |
2018-12-27 | $17.29 | $17.42 | $17.20 | $17.35 | $14.27 | 297,365 |
2018-12-26 | $17.34 | $17.55 | $17.32 | $17.51 | $14.30 | 203,845 |
2018-12-24 | $17.41 | $17.49 | $17.30 | $17.36 | $14.18 | 152,944 |
2018-12-21 | $17.59 | $17.62 | $17.46 | $17.50 | $14.29 | 239,331 |
2018-12-20 | $17.72 | $17.77 | $17.42 | $17.58 | $14.36 | 550,644 |
2018-12-19 | $17.76 | $17.85 | $17.72 | $17.72 | $14.47 | 179,325 |
2018-12-18 | $17.88 | $17.89 | $17.76 | $17.78 | $14.52 | 245,901 |
2018-12-17 | $18.06 | $18.11 | $17.83 | $17.85 | $14.58 | 225,386 |
2018-12-14 | $18.05 | $18.13 | $18.05 | $18.05 | $14.74 | 129,241 |
2018-12-13 | $18.16 | $18.21 | $18.06 | $18.14 | $14.81 | 156,678 |
2018-12-12 | $18.20 | $18.24 | $18.10 | $18.14 | $14.81 | 143,512 |
2018-12-11 | $18.18 | $18.20 | $18.10 | $18.15 | $14.82 | 107,810 |
2018-12-10 | $18.12 | $18.19 | $18.01 | $18.07 | $14.76 | 312,314 |
2018-12-07 | $18.11 | $18.25 | $18.06 | $18.17 | $14.84 | 182,234 |
2018-12-06 | $18.19 | $18.19 | $18.01 | $18.08 | $14.76 | 245,727 |
2018-12-04 | $18.34 | $18.34 | $18.14 | $18.19 | $14.85 | 238,125 |
2018-12-03 | $18.27 | $18.42 | $18.23 | $18.34 | $14.98 | 145,241 |
2018-11-30 | $18.41 | $18.46 | $18.32 | $18.37 | $14.93 | 104,416 |
2018-11-29 | $18.42 | $18.46 | $18.38 | $18.39 | $14.95 | 73,028 |
2018-11-28 | $18.40 | $18.45 | $18.38 | $18.44 | $14.99 | 106,319 |
2018-11-27 | $18.40 | $18.47 | $18.38 | $18.40 | $14.96 | 126,115 |
2018-11-26 | $18.45 | $18.54 | $18.41 | $18.43 | $14.98 | 76,796 |
2018-11-23 | $18.47 | $18.47 | $18.45 | $18.46 | $15.00 | 45,134 |
2018-11-21 | $18.52 | $18.62 | $18.45 | $18.48 | $15.02 | 128,277 |
2018-11-20 | $18.59 | $18.62 | $18.45 | $18.45 | $15.00 | 168,364 |
2018-11-19 | $18.67 | $18.71 | $18.60 | $18.61 | $15.13 | 141,114 |
2018-11-16 | $18.56 | $18.74 | $18.56 | $18.70 | $15.20 | 87,871 |
2018-11-15 | $18.65 | $18.71 | $18.56 | $18.58 | $15.10 | 131,950 |
2018-11-14 | $18.79 | $18.81 | $18.67 | $18.67 | $15.17 | 95,046 |
2018-11-13 | $18.80 | $18.82 | $18.67 | $18.75 | $15.24 | 92,098 |
2018-11-12 | $18.83 | $18.86 | $18.77 | $18.77 | $15.26 | 111,257 |
2018-11-09 | $18.81 | $18.84 | $18.74 | $18.80 | $15.28 | 138,138 |
2018-11-08 | $18.78 | $18.84 | $18.74 | $18.78 | $15.26 | 95,267 |
2018-11-07 | $18.82 | $18.84 | $18.75 | $18.79 | $15.27 | 151,374 |
2018-11-06 | $18.72 | $18.76 | $18.68 | $18.75 | $15.24 | 146,932 |
2018-11-05 | $18.59 | $18.71 | $18.58 | $18.67 | $15.17 | 323,496 |
2018-11-02 | $18.62 | $18.71 | $18.55 | $18.59 | $15.11 | 155,367 |
2018-11-01 | $18.66 | $18.70 | $18.62 | $18.68 | $15.18 | 137,301 |
2018-10-31 | $18.77 | $18.86 | $18.71 | $18.71 | $15.13 | 230,999 |
2018-10-30 | $18.71 | $18.84 | $18.69 | $18.74 | $15.16 | 148,808 |
2018-10-29 | $18.75 | $18.81 | $18.70 | $18.71 | $15.13 | 216,614 |
2018-10-26 | $18.70 | $18.82 | $18.65 | $18.70 | $15.12 | 189,053 |
2018-10-25 | $18.71 | $18.80 | $18.70 | $18.77 | $15.18 | 104,336 |
2018-10-24 | $18.75 | $18.83 | $18.74 | $18.74 | $15.16 | 174,213 |
2018-10-23 | $18.83 | $18.84 | $18.69 | $18.77 | $15.18 | 154,887 |
2018-10-22 | $18.82 | $18.85 | $18.75 | $18.84 | $15.24 | 127,852 |
2018-10-19 | $18.75 | $18.85 | $18.74 | $18.80 | $15.21 | 108,692 |
2018-10-18 | $18.76 | $18.80 | $18.69 | $18.78 | $15.19 | 86,234 |
2018-10-17 | $18.75 | $18.79 | $18.71 | $18.75 | $15.16 | 119,507 |
2018-10-16 | $18.75 | $18.86 | $18.72 | $18.79 | $15.20 | 103,052 |
2018-10-15 | $18.69 | $18.74 | $18.63 | $18.69 | $15.12 | 111,279 |
2018-10-12 | $18.69 | $18.82 | $18.60 | $18.75 | $15.16 | 231,801 |
2018-10-11 | $18.67 | $18.76 | $18.63 | $18.68 | $15.11 | 147,876 |
2018-10-10 | $18.89 | $18.89 | $18.68 | $18.71 | $15.13 | 300,034 |
2018-10-09 | $18.88 | $18.96 | $18.85 | $18.89 | $15.28 | 306,127 |
2018-10-08 | $18.85 | $18.87 | $18.81 | $18.85 | $15.25 | 197,422 |
2018-10-05 | $18.79 | $19.01 | $18.76 | $18.87 | $15.26 | 255,700 |
2018-10-04 | $18.98 | $18.99 | $18.79 | $18.83 | $15.23 | 276,419 |
2018-10-03 | $19.13 | $19.23 | $18.93 | $18.95 | $15.33 | 202,065 |
2018-10-02 | $19.17 | $19.24 | $19.12 | $19.12 | $15.46 | 273,588 |
2018-10-01 | $19.33 | $19.37 | $19.15 | $19.15 | $15.49 | 173,000 |
2018-09-28 | $19.35 | $19.44 | $19.35 | $19.42 | $15.61 | 108,695 |
2018-09-27 | $19.43 | $19.47 | $19.36 | $19.37 | $15.57 | 63,222 |
2018-09-26 | $19.42 | $19.42 | $19.38 | $19.38 | $15.58 | 59,845 |
2018-09-25 | $19.49 | $19.50 | $19.38 | $19.39 | $15.59 | 149,671 |
2018-09-24 | $19.50 | $19.50 | $19.48 | $19.49 | $15.67 | 74,074 |
2018-09-21 | $19.47 | $19.55 | $19.45 | $19.48 | $15.66 | 82,157 |
2018-09-20 | $19.50 | $19.56 | $19.46 | $19.50 | $15.68 | 79,097 |
2018-09-19 | $19.60 | $19.62 | $19.49 | $19.49 | $15.67 | 186,892 |
2018-09-18 | $19.62 | $19.64 | $19.58 | $19.63 | $15.78 | 178,130 |
2018-09-17 | $19.63 | $19.66 | $19.50 | $19.58 | $15.74 | 96,977 |
2018-09-14 | $19.62 | $19.63 | $19.54 | $19.60 | $15.76 | 251,444 |
2018-09-13 | $19.61 | $19.63 | $19.61 | $19.62 | $15.77 | 45,610 |
2018-09-12 | $19.58 | $19.61 | $19.57 | $19.59 | $15.75 | 62,292 |
2018-09-11 | $19.59 | $19.59 | $19.55 | $19.56 | $15.73 | 90,540 |
2018-09-10 | $19.50 | $19.59 | $19.50 | $19.58 | $15.74 | 75,758 |
2018-09-07 | $19.54 | $19.58 | $19.45 | $19.48 | $15.66 | 78,530 |
2018-09-06 | $19.64 | $19.69 | $19.57 | $19.59 | $15.75 | 75,308 |
2018-09-05 | $19.64 | $19.67 | $19.59 | $19.63 | $15.78 | 83,396 |
2018-09-04 | $19.77 | $19.78 | $19.65 | $19.65 | $15.80 | 116,135 |
2018-08-31 | $19.76 | $19.84 | $19.76 | $19.80 | $15.86 | 233,787 |
2018-08-30 | $19.80 | $19.82 | $19.78 | $19.78 | $15.85 | 82,595 |
2018-08-29 | $19.75 | $19.82 | $19.75 | $19.82 | $15.88 | 129,876 |
2018-08-28 | $19.70 | $19.74 | $19.69 | $19.72 | $15.80 | 85,422 |
2018-08-27 | $19.65 | $19.73 | $19.65 | $19.73 | $15.81 | 136,207 |
2018-08-24 | $19.63 | $19.69 | $19.63 | $19.67 | $15.76 | 87,601 |
2018-08-23 | $19.66 | $19.66 | $19.62 | $19.65 | $15.74 | 52,616 |
2018-08-22 | $19.60 | $19.67 | $19.60 | $19.67 | $15.76 | 99,291 |
2018-08-21 | $19.66 | $19.67 | $19.60 | $19.63 | $15.73 | 124,560 |
2018-08-20 | $19.50 | $19.67 | $19.48 | $19.64 | $15.74 | 239,346 |
2018-08-17 | $19.45 | $19.54 | $19.45 | $19.52 | $15.64 | 55,123 |
2018-08-16 | $19.40 | $19.49 | $19.40 | $19.46 | $15.59 | 70,438 |
2018-08-15 | $19.39 | $19.50 | $19.38 | $19.41 | $15.55 | 75,213 |
2018-08-14 | $19.44 | $19.44 | $19.39 | $19.39 | $15.54 | 91,310 |
2018-08-13 | $19.42 | $19.44 | $19.39 | $19.42 | $15.56 | 77,322 |
2018-08-10 | $19.45 | $19.46 | $19.40 | $19.42 | $15.56 | 75,044 |
2018-08-09 | $19.48 | $19.50 | $19.47 | $19.47 | $15.60 | 41,085 |
2018-08-08 | $19.47 | $19.49 | $19.42 | $19.47 | $15.60 | 160,774 |
2018-08-07 | $19.43 | $19.49 | $19.43 | $19.44 | $15.58 | 95,090 |
2018-08-06 | $19.48 | $19.49 | $19.44 | $19.45 | $15.58 | 76,993 |
2018-08-03 | $19.37 | $19.50 | $19.37 | $19.45 | $15.58 | 129,978 |
2018-08-02 | $19.31 | $19.43 | $19.27 | $19.40 | $15.54 | 235,408 |
2018-08-01 | $19.46 | $19.47 | $19.36 | $19.43 | $15.57 | 128,090 |
2018-07-31 | $19.53 | $19.57 | $19.50 | $19.50 | $15.56 | 56,501 |
2018-07-30 | $19.53 | $19.57 | $19.45 | $19.57 | $15.62 | 128,345 |
2018-07-27 | $19.57 | $19.62 | $19.45 | $19.45 | $15.52 | 128,945 |
2018-07-26 | $19.62 | $19.63 | $19.57 | $19.60 | $15.64 | 133,284 |
2018-07-25 | $19.64 | $19.64 | $19.58 | $19.61 | $15.65 | 153,071 |
2018-07-24 | $19.64 | $19.66 | $19.60 | $19.60 | $15.64 | 103,378 |
2018-07-23 | $19.63 | $19.69 | $19.60 | $19.60 | $15.64 | 61,645 |
2018-07-20 | $19.64 | $19.66 | $19.57 | $19.65 | $15.68 | 86,906 |
2018-07-19 | $19.57 | $19.64 | $19.55 | $19.61 | $15.65 | 147,343 |
2018-07-18 | $19.58 | $19.60 | $19.55 | $19.56 | $15.61 | 75,267 |
2018-07-17 | $19.58 | $19.60 | $19.57 | $19.59 | $15.63 | 69,721 |
2018-07-16 | $19.71 | $19.71 | $19.60 | $19.60 | $15.64 | 95,623 |
2018-07-13 | $19.72 | $19.75 | $19.65 | $19.66 | $15.69 | 142,244 |
2018-07-12 | $19.73 | $19.74 | $19.63 | $19.65 | $15.68 | 128,032 |
2018-07-11 | $19.75 | $19.75 | $19.67 | $19.69 | $15.71 | 146,576 |
2018-07-10 | $19.67 | $19.72 | $19.66 | $19.72 | $15.74 | 196,715 |
2018-07-09 | $19.74 | $19.75 | $19.65 | $19.66 | $15.69 | 113,014 |
2018-07-06 | $19.67 | $19.74 | $19.65 | $19.70 | $15.72 | 87,496 |
2018-07-05 | $19.57 | $19.65 | $19.56 | $19.65 | $15.68 | 132,502 |
2018-07-03 | $19.51 | $19.59 | $19.51 | $19.58 | $15.63 | 65,966 |
2018-07-02 | $19.50 | $19.52 | $19.45 | $19.50 | $15.56 | 189,248 |
2018-06-29 | $19.51 | $19.61 | $19.51 | $19.59 | $15.52 | 66,341 |
2018-06-28 | $19.48 | $19.53 | $19.43 | $19.51 | $15.46 | 133,941 |
2018-06-27 | $19.51 | $19.54 | $19.47 | $19.50 | $15.45 | 115,266 |
2018-06-26 | $19.49 | $19.53 | $19.49 | $19.49 | $15.44 | 102,606 |
2018-06-25 | $19.47 | $19.51 | $19.43 | $19.49 | $15.44 | 72,904 |
2018-06-22 | $19.34 | $19.51 | $19.34 | $19.50 | $15.45 | 125,974 |
2018-06-21 | $19.44 | $19.46 | $19.38 | $19.39 | $15.37 | 84,275 |
2018-06-20 | $19.42 | $19.46 | $19.41 | $19.43 | $15.40 | 74,428 |
2018-06-19 | $19.39 | $19.42 | $19.36 | $19.39 | $15.37 | 55,364 |
2018-06-18 | $19.41 | $19.44 | $19.36 | $19.37 | $15.35 | 97,654 |
2018-06-15 | $19.35 | $19.39 | $19.25 | $19.39 | $15.37 | 116,465 |
2018-06-14 | $19.35 | $19.37 | $19.31 | $19.35 | $15.33 | 95,500 |
2018-06-13 | $19.36 | $19.37 | $19.30 | $19.30 | $15.29 | 93,601 |
2018-06-12 | $19.35 | $19.38 | $19.30 | $19.34 | $15.33 | 131,334 |
2018-06-11 | $19.42 | $19.43 | $19.34 | $19.35 | $15.33 | 81,221 |
2018-06-08 | $19.35 | $19.37 | $19.28 | $19.33 | $15.32 | 288,020 |
2018-06-07 | $19.28 | $19.34 | $19.27 | $19.33 | $15.32 | 75,037 |
2018-06-06 | $19.25 | $19.32 | $19.25 | $19.30 | $15.29 | 137,146 |
2018-06-05 | $19.21 | $19.31 | $19.21 | $19.31 | $15.30 | 98,697 |
2018-06-04 | $19.18 | $19.23 | $19.18 | $19.23 | $15.24 | 76,494 |
2018-06-01 | $19.10 | $19.18 | $19.05 | $19.18 | $15.20 | 73,885 |
2018-05-31 | $19.18 | $19.20 | $19.16 | $19.18 | $15.13 | 67,608 |
2018-05-30 | $19.10 | $19.18 | $19.10 | $19.15 | $15.10 | 81,560 |
2018-05-29 | $19.17 | $19.19 | $19.12 | $19.12 | $15.08 | 94,691 |
2018-05-25 | $19.14 | $19.18 | $19.13 | $19.13 | $15.09 | 56,454 |
2018-05-24 | $19.08 | $19.14 | $19.07 | $19.14 | $15.09 | 62,380 |
2018-05-23 | $19.08 | $19.08 | $19.01 | $19.05 | $15.02 | 136,160 |
2018-05-22 | $19.07 | $19.09 | $19.03 | $19.05 | $15.02 | 74,736 |
2018-05-21 | $19.02 | $19.08 | $19.02 | $19.07 | $15.04 | 82,918 |
2018-05-18 | $19.00 | $19.04 | $19.00 | $19.02 | $15.00 | 86,282 |
2018-05-17 | $19.10 | $19.10 | $19.00 | $19.02 | $15.00 | 110,913 |
2018-05-16 | $19.05 | $19.09 | $19.00 | $19.05 | $15.02 | 155,019 |
2018-05-15 | $19.11 | $19.20 | $19.06 | $19.09 | $15.06 | 61,816 |
2018-05-14 | $19.15 | $19.20 | $19.12 | $19.16 | $15.11 | 142,298 |
2018-05-11 | $19.10 | $19.17 | $19.10 | $19.15 | $15.10 | 74,190 |
2018-05-10 | $19.07 | $19.09 | $19.01 | $19.09 | $15.06 | 113,885 |
2018-05-09 | $19.05 | $19.05 | $18.98 | $19.03 | $15.01 | 78,801 |
2018-05-08 | $19.12 | $19.12 | $19.02 | $19.02 | $15.00 | 126,185 |
2018-05-07 | $19.08 | $19.13 | $19.07 | $19.10 | $15.06 | 85,009 |
2018-05-04 | $19.01 | $19.11 | $19.01 | $19.09 | $15.06 | 108,047 |
2018-05-03 | $19.07 | $19.08 | $19.02 | $19.05 | $15.02 | 56,069 |
2018-05-02 | $19.01 | $19.09 | $19.01 | $19.06 | $15.03 | 57,850 |
2018-05-01 | $19.08 | $19.10 | $19.02 | $19.04 | $15.02 | 132,494 |
2018-04-30 | $19.17 | $19.20 | $19.13 | $19.14 | $15.03 | 70,448 |
2018-04-27 | $19.10 | $19.15 | $19.09 | $19.15 | $15.04 | 100,761 |
2018-04-26 | $19.07 | $19.12 | $19.04 | $19.10 | $15.00 | 151,765 |
2018-04-25 | $19.04 | $19.06 | $18.99 | $19.06 | $14.97 | 121,279 |
2018-04-24 | $19.16 | $19.18 | $19.06 | $19.07 | $14.97 | 87,509 |
2018-04-23 | $19.15 | $19.15 | $19.08 | $19.11 | $15.01 | 56,489 |
2018-04-20 | $19.12 | $19.20 | $19.08 | $19.10 | $15.00 | 84,680 |
2018-04-19 | $19.22 | $19.22 | $19.12 | $19.15 | $15.04 | 62,519 |
2018-04-18 | $19.19 | $19.22 | $19.17 | $19.20 | $15.08 | 198,302 |
2018-04-17 | $19.14 | $19.20 | $19.12 | $19.15 | $15.04 | 77,102 |
2018-04-16 | $19.10 | $19.14 | $19.07 | $19.09 | $14.99 | 69,435 |
2018-04-13 | $19.06 | $19.11 | $19.02 | $19.05 | $14.96 | 71,939 |
2018-04-12 | $19.08 | $19.11 | $19.05 | $19.06 | $14.97 | 38,960 |
2018-04-11 | $19.16 | $19.17 | $19.10 | $19.10 | $15.00 | 49,464 |
2018-04-10 | $19.13 | $19.16 | $19.09 | $19.13 | $15.02 | 85,415 |
2018-04-09 | $19.06 | $19.11 | $19.06 | $19.08 | $14.98 | 60,253 |
2018-04-06 | $19.13 | $19.13 | $19.03 | $19.06 | $14.97 | 83,547 |
2018-04-05 | $19.10 | $19.17 | $19.04 | $19.11 | $15.01 | 109,308 |
2018-04-04 | $18.93 | $19.11 | $18.93 | $19.09 | $14.99 | 61,659 |
2018-04-03 | $19.10 | $19.11 | $19.00 | $19.04 | $14.95 | 52,703 |
2018-04-02 | $19.14 | $19.15 | $19.00 | $19.03 | $14.94 | 60,023 |
2018-03-29 | $19.20 | $19.23 | $19.14 | $19.22 | $15.00 | 61,718 |
2018-03-28 | $19.16 | $19.18 | $19.09 | $19.11 | $14.92 | 65,423 |
2018-03-27 | $19.09 | $19.20 | $19.09 | $19.14 | $14.94 | 78,373 |
2018-03-26 | $19.08 | $19.16 | $19.08 | $19.11 | $14.92 | 100,806 |
2018-03-23 | $19.15 | $19.15 | $19.04 | $19.05 | $14.87 | 87,219 |
2018-03-22 | $19.20 | $19.24 | $19.10 | $19.10 | $14.91 | 173,062 |
2018-03-21 | $19.17 | $19.23 | $19.16 | $19.17 | $14.96 | 61,268 |
2018-03-20 | $19.21 | $19.21 | $19.16 | $19.20 | $14.99 | 55,074 |
2018-03-19 | $19.25 | $19.32 | $19.20 | $19.20 | $14.99 | 130,606 |
2018-03-16 | $19.25 | $19.30 | $19.25 | $19.28 | $15.05 | 32,290 |
2018-03-15 | $19.32 | $19.34 | $19.25 | $19.25 | $15.03 | 95,386 |
2018-03-14 | $19.22 | $19.30 | $19.22 | $19.28 | $15.05 | 103,932 |
2018-03-13 | $19.26 | $19.26 | $19.20 | $19.22 | $15.00 | 55,525 |
2018-03-12 | $19.25 | $19.27 | $19.21 | $19.24 | $15.02 | 64,963 |
2018-03-09 | $19.26 | $19.28 | $19.21 | $19.21 | $15.00 | 156,724 |
2018-03-08 | $19.23 | $19.25 | $19.19 | $19.22 | $15.00 | 130,662 |
2018-03-07 | $19.20 | $19.20 | $19.16 | $19.20 | $14.99 | 94,515 |
2018-03-06 | $19.20 | $19.20 | $19.15 | $19.20 | $14.99 | 75,134 |
2018-03-05 | $19.03 | $19.19 | $19.03 | $19.18 | $14.97 | 67,327 |
2018-03-02 | $19.06 | $19.10 | $19.01 | $19.09 | $14.90 | 56,155 |
2018-03-01 | $19.13 | $19.14 | $19.03 | $19.04 | $14.86 | 132,798 |
2018-02-28 | $19.26 | $19.27 | $19.17 | $19.19 | $14.91 | 72,691 |
2018-02-27 | $19.21 | $19.26 | $19.15 | $19.15 | $14.88 | 87,201 |
2018-02-26 | $19.20 | $19.21 | $19.14 | $19.21 | $14.92 | 101,704 |
2018-02-23 | $19.00 | $19.14 | $18.98 | $19.14 | $14.87 | 160,620 |
2018-02-22 | $18.97 | $19.04 | $18.95 | $19.01 | $14.77 | 99,823 |
2018-02-21 | $18.99 | $19.05 | $18.97 | $18.97 | $14.74 | 129,943 |
2018-02-20 | $18.90 | $18.99 | $18.90 | $18.98 | $14.75 | 114,492 |
2018-02-16 | $18.89 | $18.99 | $18.86 | $18.99 | $14.75 | 99,879 |
2018-02-15 | $18.87 | $18.89 | $18.79 | $18.85 | $14.64 | 180,171 |
2018-02-14 | $18.84 | $18.84 | $18.75 | $18.79 | $14.60 | 160,727 |
2018-02-13 | $18.86 | $18.88 | $18.81 | $18.86 | $14.65 | 68,723 |
2018-02-12 | $18.85 | $18.90 | $18.80 | $18.85 | $14.64 | 202,590 |
2018-02-09 | $18.83 | $18.88 | $18.60 | $18.80 | $14.61 | 261,682 |
2018-02-08 | $18.89 | $18.98 | $18.73 | $18.73 | $14.55 | 114,158 |
2018-02-07 | $18.81 | $19.03 | $18.81 | $18.89 | $14.68 | 143,880 |
2018-02-06 | $18.72 | $18.88 | $18.70 | $18.86 | $14.65 | 175,781 |
2018-02-05 | $18.81 | $19.03 | $18.80 | $18.85 | $14.64 | 159,524 |
2018-02-02 | $19.02 | $19.02 | $18.95 | $18.95 | $14.72 | 194,956 |
2018-02-01 | $19.14 | $19.21 | $19.08 | $19.08 | $14.82 | 211,256 |
2018-01-31 | $19.24 | $19.28 | $19.07 | $19.28 | $14.91 | 221,134 |
2018-01-30 | $19.24 | $19.24 | $19.04 | $19.10 | $14.77 | 260,797 |
2018-01-29 | $19.42 | $19.43 | $19.23 | $19.27 | $14.90 | 205,065 |
2018-01-26 | $19.47 | $19.48 | $19.41 | $19.43 | $15.03 | 112,305 |
2018-01-25 | $19.50 | $19.59 | $19.46 | $19.46 | $15.05 | 96,925 |
2018-01-24 | $19.55 | $19.59 | $19.48 | $19.50 | $15.08 | 191,106 |
2018-01-23 | $19.49 | $19.59 | $19.43 | $19.55 | $15.12 | 287,046 |
2018-01-22 | $19.46 | $19.53 | $19.46 | $19.50 | $15.08 | 145,606 |
2018-01-19 | $19.50 | $19.53 | $19.46 | $19.46 | $15.05 | 119,215 |
2018-01-18 | $19.55 | $19.56 | $19.46 | $19.48 | $15.06 | 218,538 |
2018-01-17 | $19.64 | $19.65 | $19.57 | $19.57 | $15.13 | 393,365 |
2018-01-16 | $19.65 | $19.69 | $19.60 | $19.64 | $15.19 | 181,387 |
2018-01-12 | $19.66 | $19.69 | $19.60 | $19.63 | $15.18 | 130,700 |
2018-01-11 | $19.62 | $19.67 | $19.58 | $19.62 | $15.17 | 105,493 |
2018-01-10 | $19.67 | $19.68 | $19.58 | $19.61 | $15.17 | 565,620 |
2018-01-09 | $19.66 | $19.70 | $19.59 | $19.67 | $15.21 | 222,708 |
2018-01-08 | $19.58 | $19.65 | $19.58 | $19.63 | $15.18 | 122,503 |
2018-01-05 | $19.56 | $19.62 | $19.53 | $19.58 | $15.14 | 191,840 |
2018-01-04 | $19.57 | $19.59 | $19.52 | $19.55 | $15.12 | 130,591 |
2018-01-03 | $19.53 | $19.57 | $19.46 | $19.54 | $15.11 | 252,131 |
2018-01-02 | $19.66 | $19.69 | $19.45 | $19.46 | $15.05 | 296,742 |
2017-12-29 | $19.68 | $19.75 | $19.66 | $19.66 | $15.20 | 283,216 |
2017-12-28 | $19.67 | $19.73 | $19.67 | $19.69 | $15.23 | 195,139 |
2017-12-27 | $19.78 | $19.78 | $19.64 | $19.66 | $15.20 | 150,301 |
2017-12-26 | $19.77 | $19.85 | $19.77 | $19.79 | $15.22 | 121,302 |
2017-12-22 | $19.79 | $19.85 | $19.78 | $19.81 | $15.24 | 273,457 |
2017-12-21 | $19.82 | $19.87 | $19.81 | $19.82 | $15.25 | 161,777 |
2017-12-20 | $19.83 | $19.88 | $19.82 | $19.82 | $15.25 | 120,558 |
2017-12-19 | $19.90 | $19.93 | $19.81 | $19.81 | $15.24 | 284,051 |
2017-12-18 | $19.90 | $19.93 | $19.87 | $19.88 | $15.29 | 212,500 |
2017-12-15 | $19.84 | $19.93 | $19.84 | $19.88 | $15.29 | 121,300 |
2017-12-14 | $19.86 | $19.89 | $19.81 | $19.82 | $15.25 | 185,637 |
2017-12-13 | $19.88 | $19.93 | $19.83 | $19.86 | $15.28 | 217,612 |
2017-12-12 | $19.90 | $19.92 | $19.84 | $19.86 | $15.28 | 358,969 |
2017-12-11 | $19.92 | $19.96 | $19.90 | $19.92 | $15.32 | 186,340 |
2017-12-08 | $19.87 | $19.93 | $19.85 | $19.91 | $15.32 | 182,075 |
2017-12-07 | $19.88 | $19.88 | $19.82 | $19.88 | $15.29 | 157,649 |
2017-12-06 | $19.80 | $19.86 | $19.79 | $19.84 | $15.26 | 73,028 |
2017-12-05 | $19.82 | $19.86 | $19.78 | $19.83 | $15.26 | 272,712 |
2017-12-04 | $19.92 | $19.92 | $19.84 | $19.86 | $15.28 | 129,230 |
2017-12-01 | $19.82 | $19.92 | $19.81 | $19.86 | $15.28 | 239,492 |
2017-11-30 | $19.96 | $19.99 | $19.94 | $19.98 | $15.29 | 130,255 |
2017-11-29 | $19.96 | $19.98 | $19.87 | $19.92 | $15.25 | 159,404 |
2017-11-28 | $19.99 | $19.99 | $19.95 | $19.97 | $15.29 | 128,989 |
2017-11-27 | $19.94 | $19.99 | $19.93 | $19.97 | $15.29 | 107,008 |
2017-11-24 | $19.94 | $19.95 | $19.90 | $19.95 | $15.27 | 39,876 |
2017-11-22 | $19.85 | $19.92 | $19.80 | $19.90 | $15.23 | 237,361 |
2017-11-21 | $19.88 | $19.92 | $19.85 | $19.88 | $15.22 | 77,655 |
2017-11-20 | $19.84 | $19.91 | $19.84 | $19.84 | $15.19 | 170,760 |
2017-11-17 | $19.84 | $19.87 | $19.81 | $19.86 | $15.20 | 196,044 |
2017-11-16 | $19.72 | $19.83 | $19.72 | $19.81 | $15.16 | 171,788 |
2017-11-15 | $19.76 | $19.76 | $19.67 | $19.72 | $15.10 | 133,705 |
2017-11-14 | $19.77 | $19.81 | $19.72 | $19.77 | $15.13 | 213,797 |
2017-11-13 | $19.72 | $19.80 | $19.72 | $19.74 | $15.11 | 116,794 |
2017-11-10 | $19.74 | $19.77 | $19.72 | $19.75 | $15.12 | 116,542 |
2017-11-09 | $19.81 | $19.82 | $19.72 | $19.76 | $15.13 | 230,578 |
2017-11-08 | $19.90 | $19.90 | $19.78 | $19.81 | $15.16 | 192,484 |
2017-11-07 | $19.85 | $19.90 | $19.82 | $19.84 | $15.19 | 105,725 |
2017-11-06 | $19.85 | $19.89 | $19.82 | $19.85 | $15.19 | 149,850 |
2017-11-03 | $19.82 | $19.90 | $19.82 | $19.86 | $15.20 | 96,666 |
2017-11-02 | $19.90 | $19.93 | $19.81 | $19.82 | $15.17 | 335,225 |
2017-11-01 | $19.92 | $20.00 | $19.88 | $19.93 | $15.26 | 91,876 |
2017-10-31 | $20.01 | $20.03 | $19.98 | $20.02 | $15.27 | 149,794 |
2017-10-30 | $20.00 | $20.04 | $19.98 | $19.99 | $15.24 | 62,038 |
2017-10-27 | $19.95 | $20.04 | $19.95 | $19.98 | $15.24 | 76,606 |
2017-10-26 | $19.94 | $20.00 | $19.92 | $19.96 | $15.22 | 251,064 |
2017-10-25 | $20.00 | $20.01 | $19.90 | $19.93 | $15.20 | 213,558 |
2017-10-24 | $20.03 | $20.08 | $20.01 | $20.05 | $15.29 | 78,140 |
2017-10-23 | $20.03 | $20.08 | $20.03 | $20.06 | $15.30 | 249,253 |
2017-10-20 | $19.98 | $20.03 | $19.98 | $20.02 | $15.27 | 78,307 |
2017-10-19 | $19.95 | $20.00 | $19.93 | $20.00 | $15.25 | 82,468 |
2017-10-18 | $19.99 | $19.99 | $19.93 | $19.95 | $15.21 | 149,865 |
2017-10-17 | $19.95 | $20.00 | $19.93 | $19.96 | $15.22 | 104,259 |
2017-10-16 | $19.97 | $19.99 | $19.95 | $19.98 | $15.24 | 125,446 |
2017-10-13 | $19.96 | $20.00 | $19.96 | $19.97 | $15.23 | 77,631 |
2017-10-12 | $19.87 | $19.94 | $19.86 | $19.94 | $15.20 | 117,499 |
2017-10-11 | $19.85 | $19.90 | $19.85 | $19.90 | $15.17 | 71,197 |
2017-10-10 | $19.81 | $19.88 | $19.80 | $19.88 | $15.16 | 55,461 |
2017-10-09 | $19.86 | $19.90 | $19.82 | $19.83 | $15.12 | 160,462 |
2017-10-06 | $19.91 | $19.94 | $19.84 | $19.84 | $15.13 | 176,081 |
2017-10-05 | $19.96 | $19.97 | $19.92 | $19.92 | $15.19 | 94,785 |
2017-10-04 | $19.95 | $19.97 | $19.92 | $19.95 | $15.21 | 154,476 |
2017-10-03 | $19.92 | $19.96 | $19.91 | $19.93 | $15.19 | 113,514 |
2017-10-02 | $20.00 | $20.09 | $19.94 | $19.94 | $15.11 | 193,272 |
2017-09-29 | $20.09 | $20.11 | $20.05 | $20.08 | $15.13 | 166,497 |
2017-09-28 | $20.09 | $20.09 | $20.03 | $20.04 | $15.10 | 252,306 |
2017-09-27 | $20.10 | $20.12 | $20.03 | $20.05 | $15.10 | 297,771 |
2017-09-26 | $20.12 | $20.13 | $20.08 | $20.12 | $15.16 | 115,258 |
2017-09-25 | $20.06 | $20.12 | $20.06 | $20.09 | $15.13 | 88,857 |
2017-09-22 | $20.05 | $20.09 | $20.05 | $20.07 | $15.12 | 89,532 |
2017-09-21 | $20.09 | $20.13 | $20.06 | $20.06 | $15.11 | 132,090 |
2017-09-20 | $20.11 | $20.13 | $20.07 | $20.09 | $15.13 | 144,895 |
2017-09-19 | $20.09 | $20.12 | $20.07 | $20.10 | $15.14 | 74,347 |
2017-09-18 | $20.07 | $20.14 | $20.00 | $20.07 | $15.12 | 83,972 |
2017-09-15 | $20.06 | $20.11 | $20.05 | $20.09 | $15.13 | 53,051 |
2017-09-14 | $20.06 | $20.09 | $20.04 | $20.04 | $15.10 | 85,560 |
2017-09-13 | $20.10 | $20.13 | $20.06 | $20.07 | $15.12 | 90,749 |
2017-09-12 | $20.13 | $20.15 | $20.10 | $20.13 | $15.16 | 114,099 |
2017-09-11 | $20.07 | $20.13 | $20.06 | $20.11 | $15.15 | 92,221 |
2017-09-08 | $20.10 | $20.12 | $20.01 | $20.03 | $15.09 | 94,951 |
2017-09-07 | $20.11 | $20.14 | $20.06 | $20.08 | $15.13 | 121,786 |
2017-09-06 | $20.07 | $20.11 | $20.07 | $20.08 | $15.13 | 78,974 |
2017-09-05 | $20.11 | $20.13 | $20.07 | $20.09 | $15.13 | 109,628 |
2017-09-01 | $20.10 | $20.17 | $20.10 | $20.14 | $15.17 | 76,666 |
2017-08-31 | $20.15 | $20.20 | $20.15 | $20.19 | $15.14 | 73,161 |
2017-08-30 | $20.15 | $20.17 | $20.10 | $20.16 | $15.12 | 67,579 |
2017-08-29 | $20.12 | $20.16 | $20.12 | $20.15 | $15.11 | 85,556 |
2017-08-28 | $20.13 | $20.13 | $20.09 | $20.13 | $15.10 | 78,067 |
2017-08-25 | $20.08 | $20.13 | $20.06 | $20.12 | $15.09 | 60,603 |
2017-08-24 | $20.05 | $20.09 | $20.02 | $20.07 | $15.05 | 81,120 |
2017-08-23 | $20.05 | $20.10 | $20.05 | $20.05 | $15.04 | 118,923 |
2017-08-22 | $20.05 | $20.07 | $20.04 | $20.04 | $15.03 | 70,633 |
2017-08-21 | $20.01 | $20.06 | $20.00 | $20.05 | $15.04 | 59,672 |
2017-08-18 | $19.98 | $20.06 | $19.96 | $20.04 | $15.03 | 116,678 |
2017-08-17 | $20.04 | $20.08 | $19.99 | $20.00 | $15.00 | 161,608 |
2017-08-16 | $20.06 | $20.10 | $20.04 | $20.04 | $15.03 | 55,404 |
2017-08-15 | $20.03 | $20.07 | $20.02 | $20.03 | $15.02 | 65,285 |
2017-08-14 | $19.99 | $20.07 | $19.99 | $20.05 | $15.04 | 52,697 |
2017-08-11 | $19.98 | $20.02 | $19.90 | $19.98 | $14.98 | 110,731 |
2017-08-10 | $20.05 | $20.07 | $19.92 | $19.95 | $14.96 | 262,348 |
2017-08-09 | $20.13 | $20.13 | $20.06 | $20.07 | $15.05 | 131,437 |
2017-08-08 | $20.13 | $20.17 | $20.12 | $20.14 | $15.10 | 92,458 |
2017-08-07 | $20.15 | $20.20 | $20.12 | $20.12 | $15.09 | 64,745 |
2017-08-04 | $20.14 | $20.20 | $20.13 | $20.15 | $15.11 | 77,627 |
2017-08-03 | $20.22 | $20.22 | $20.14 | $20.15 | $15.11 | 130,223 |
2017-08-02 | $20.21 | $20.22 | $20.16 | $20.22 | $15.16 | 110,283 |
2017-08-01 | $20.12 | $20.20 | $20.10 | $20.18 | $15.13 | 100,906 |
2017-07-31 | $20.26 | $20.27 | $20.18 | $20.18 | $15.06 | 178,056 |
2017-07-28 | $20.22 | $20.26 | $20.22 | $20.26 | $15.12 | 81,537 |
2017-07-27 | $20.23 | $20.25 | $20.20 | $20.22 | $15.09 | 69,265 |
2017-07-26 | $20.18 | $20.24 | $20.17 | $20.23 | $15.10 | 112,032 |
2017-07-25 | $20.26 | $20.26 | $20.16 | $20.21 | $15.08 | 214,637 |
2017-07-24 | $20.26 | $20.27 | $20.21 | $20.24 | $15.10 | 97,884 |
2017-07-21 | $20.17 | $20.25 | $20.17 | $20.25 | $15.11 | 74,452 |
2017-07-20 | $20.15 | $20.20 | $20.15 | $20.17 | $15.05 | 104,782 |
2017-07-19 | $20.13 | $20.19 | $20.13 | $20.17 | $15.05 | 72,611 |
2017-07-18 | $20.10 | $20.15 | $20.09 | $20.13 | $15.02 | 125,087 |
2017-07-17 | $20.12 | $20.15 | $20.10 | $20.10 | $15.00 | 101,848 |
2017-07-14 | $20.07 | $20.14 | $20.07 | $20.13 | $15.02 | 69,709 |
2017-07-13 | $20.06 | $20.10 | $20.03 | $20.07 | $14.98 | 162,577 |
2017-07-12 | $20.05 | $20.10 | $20.03 | $20.04 | $14.95 | 239,601 |
2017-07-11 | $20.08 | $20.09 | $20.03 | $20.06 | $14.97 | 131,453 |
2017-07-10 | $20.01 | $20.11 | $20.01 | $20.07 | $14.98 | 114,845 |
2017-07-07 | $20.01 | $20.08 | $20.01 | $20.08 | $14.98 | 76,372 |
2017-07-06 | $20.06 | $20.06 | $20.00 | $20.02 | $14.94 | 135,690 |
2017-07-05 | $20.05 | $20.07 | $20.02 | $20.03 | $14.95 | 146,991 |
2017-07-03 | $20.10 | $20.13 | $20.01 | $20.10 | $15.00 | 102,451 |
2017-06-30 | $20.11 | $20.17 | $20.11 | $20.17 | $14.97 | 125,674 |
2017-06-29 | $20.14 | $20.20 | $20.09 | $20.11 | $14.93 | 143,861 |
2017-06-28 | $20.15 | $20.19 | $20.11 | $20.14 | $14.95 | 302,306 |
2017-06-27 | $20.24 | $20.25 | $20.13 | $20.14 | $14.95 | 283,947 |
2017-06-26 | $20.19 | $20.22 | $20.17 | $20.22 | $15.01 | 106,922 |
2017-06-23 | $20.13 | $20.18 | $20.13 | $20.18 | $14.98 | 123,707 |
2017-06-22 | $20.10 | $20.18 | $20.10 | $20.13 | $14.94 | 120,922 |
2017-06-21 | $20.23 | $20.23 | $20.10 | $20.13 | $14.94 | 120,206 |
2017-06-20 | $20.23 | $20.24 | $20.17 | $20.21 | $15.00 | 109,869 |
2017-06-19 | $20.19 | $20.22 | $20.19 | $20.22 | $15.01 | 108,495 |
2017-06-16 | $20.20 | $20.20 | $20.16 | $20.18 | $14.98 | 75,161 |
2017-06-15 | $20.14 | $20.20 | $20.14 | $20.19 | $14.99 | 58,690 |
2017-06-14 | $20.17 | $20.19 | $20.11 | $20.16 | $14.96 | 154,703 |
2017-06-13 | $20.12 | $20.17 | $20.10 | $20.17 | $14.97 | 95,660 |
2017-06-12 | $20.09 | $20.10 | $20.06 | $20.10 | $14.92 | 67,469 |
2017-06-09 | $20.11 | $20.12 | $20.07 | $20.09 | $14.91 | 77,263 |
2017-06-08 | $20.10 | $20.11 | $20.05 | $20.07 | $14.90 | 133,224 |
2017-06-07 | $20.09 | $20.16 | $20.09 | $20.12 | $14.93 | 97,720 |
2017-06-06 | $20.12 | $20.16 | $20.08 | $20.08 | $14.90 | 70,873 |
2017-06-05 | $20.13 | $20.15 | $20.09 | $20.13 | $14.94 | 121,469 |
2017-06-02 | $20.06 | $20.15 | $20.06 | $20.09 | $14.91 | 45,700 |
2017-06-01 | $20.07 | $20.10 | $20.00 | $20.05 | $14.88 | 182,449 |
2017-05-31 | $20.14 | $20.19 | $20.12 | $20.17 | $14.90 | 65,505 |
2017-05-30 | $20.18 | $20.20 | $20.12 | $20.15 | $14.89 | 81,403 |
2017-05-26 | $20.18 | $20.20 | $20.18 | $20.18 | $14.91 | 58,615 |
2017-05-25 | $20.18 | $20.19 | $20.15 | $20.18 | $14.91 | 74,383 |
2017-05-24 | $20.14 | $20.16 | $20.12 | $20.16 | $14.90 | 61,904 |
2017-05-23 | $20.11 | $20.17 | $20.09 | $20.16 | $14.90 | 94,328 |
2017-05-22 | $20.04 | $20.15 | $20.04 | $20.13 | $14.87 | 71,940 |
2017-05-19 | $19.99 | $20.10 | $19.99 | $20.01 | $14.79 | 98,430 |
2017-05-18 | $20.00 | $20.04 | $19.96 | $20.01 | $14.79 | 100,533 |
2017-05-17 | $20.05 | $20.10 | $20.01 | $20.03 | $14.80 | 136,551 |
2017-05-16 | $20.06 | $20.08 | $20.04 | $20.05 | $14.81 | 75,257 |
2017-05-15 | $20.02 | $20.09 | $20.02 | $20.09 | $14.84 | 83,810 |
2017-05-12 | $20.03 | $20.04 | $20.00 | $20.04 | $14.81 | 102,190 |
2017-05-11 | $20.00 | $20.04 | $19.98 | $20.01 | $14.79 | 131,947 |
2017-05-10 | $20.00 | $20.04 | $20.00 | $20.01 | $14.79 | 80,593 |
2017-05-09 | $20.09 | $20.09 | $19.98 | $20.01 | $14.79 | 118,591 |
2017-05-08 | $20.01 | $20.07 | $20.00 | $20.07 | $14.83 | 128,727 |
2017-05-05 | $19.97 | $20.04 | $19.96 | $20.04 | $14.81 | 67,199 |
2017-05-04 | $20.09 | $20.10 | $19.95 | $19.97 | $14.76 | 171,310 |
2017-05-03 | $20.10 | $20.12 | $20.01 | $20.06 | $14.82 | 75,115 |
2017-05-02 | $20.10 | $20.15 | $20.07 | $20.12 | $14.87 | 147,966 |
2017-05-01 | $20.13 | $20.14 | $20.06 | $20.10 | $14.85 | 88,810 |
2017-04-28 | $20.15 | $20.19 | $20.15 | $20.17 | $14.85 | 47,766 |
2017-04-27 | $20.13 | $20.19 | $20.13 | $20.18 | $14.86 | 62,764 |
2017-04-26 | $20.13 | $20.20 | $20.08 | $20.16 | $14.85 | 78,749 |
2017-04-25 | $20.13 | $20.15 | $20.10 | $20.14 | $14.83 | 75,657 |
2017-04-24 | $20.13 | $20.13 | $20.09 | $20.11 | $14.81 | 115,273 |
2017-04-21 | $20.03 | $20.08 | $20.02 | $20.08 | $14.79 | 62,440 |
2017-04-20 | $19.98 | $20.04 | $19.98 | $20.01 | $14.73 | 104,732 |
2017-04-19 | $20.05 | $20.06 | $20.00 | $20.02 | $14.74 | 68,272 |
2017-04-18 | $20.04 | $20.08 | $19.98 | $20.08 | $14.79 | 65,513 |
2017-04-17 | $20.02 | $20.09 | $20.02 | $20.07 | $14.78 | 121,402 |
2017-04-13 | $20.09 | $20.09 | $19.96 | $19.98 | $14.71 | 312,028 |
2017-04-12 | $20.05 | $20.08 | $20.04 | $20.08 | $14.79 | 63,828 |
2017-04-11 | $20.06 | $20.09 | $20.01 | $20.08 | $14.79 | 151,630 |
2017-04-10 | $20.06 | $20.11 | $20.06 | $20.09 | $14.79 | 90,930 |
2017-04-07 | $20.07 | $20.10 | $20.01 | $20.06 | $14.77 | 91,919 |
2017-04-06 | $20.04 | $20.06 | $19.99 | $20.06 | $14.77 | 137,462 |
2017-04-05 | $20.09 | $20.09 | $19.97 | $20.01 | $14.73 | 80,522 |
2017-04-04 | $20.00 | $20.05 | $19.98 | $20.05 | $14.76 | 140,238 |
2017-04-03 | $19.99 | $20.04 | $19.90 | $20.04 | $14.76 | 294,707 |
2017-03-31 | $20.04 | $20.07 | $20.00 | $20.07 | $14.67 | 162,199 |
2017-03-30 | $20.00 | $20.05 | $19.98 | $20.04 | $14.65 | 171,561 |
2017-03-29 | $19.96 | $20.00 | $19.92 | $20.00 | $14.62 | 80,119 |
2017-03-28 | $19.94 | $19.96 | $19.90 | $19.96 | $14.59 | 111,357 |
2017-03-27 | $19.93 | $19.94 | $19.88 | $19.94 | $14.58 | 297,681 |
2017-03-24 | $19.89 | $19.97 | $19.89 | $19.97 | $14.60 | 346,550 |
2017-03-23 | $19.86 | $19.95 | $19.86 | $19.93 | $14.57 | 172,375 |
2017-03-22 | $19.88 | $19.91 | $19.81 | $19.88 | $14.53 | 134,727 |
2017-03-21 | $19.90 | $19.91 | $19.82 | $19.85 | $14.51 | 167,347 |
2017-03-20 | $19.93 | $19.95 | $19.85 | $19.93 | $14.57 | 241,253 |
2017-03-17 | $19.89 | $19.95 | $19.87 | $19.92 | $14.56 | 94,003 |
2017-03-16 | $19.88 | $19.92 | $19.83 | $19.92 | $14.56 | 241,731 |
2017-03-15 | $19.69 | $19.87 | $19.66 | $19.87 | $14.53 | 210,036 |
2017-03-14 | $19.64 | $19.69 | $19.63 | $19.64 | $14.36 | 160,981 |
2017-03-13 | $19.64 | $19.74 | $19.64 | $19.64 | $14.36 | 198,335 |
2017-03-10 | $19.64 | $19.69 | $19.60 | $19.68 | $14.38 | 103,822 |
2017-03-09 | $19.66 | $19.73 | $19.55 | $19.60 | $14.33 | 134,554 |
2017-03-08 | $19.84 | $19.86 | $19.66 | $19.67 | $14.38 | 308,526 |
2017-03-07 | $19.92 | $19.92 | $19.86 | $19.89 | $14.54 | 149,483 |
2017-03-06 | $19.91 | $19.94 | $19.87 | $19.90 | $14.55 | 111,534 |
2017-03-03 | $19.95 | $19.97 | $19.85 | $19.94 | $14.58 | 249,417 |
2017-03-02 | $19.98 | $19.98 | $19.92 | $19.92 | $14.56 | 126,685 |
2017-03-01 | $20.01 | $20.07 | $19.90 | $19.99 | $14.61 | 166,611 |
2017-02-28 | $20.13 | $20.13 | $20.03 | $20.08 | $14.61 | 183,199 |
2017-02-27 | $20.10 | $20.14 | $20.08 | $20.11 | $14.63 | 284,226 |
2017-02-24 | $20.08 | $20.15 | $20.06 | $20.10 | $14.63 | 90,548 |
2017-02-23 | $20.08 | $20.10 | $20.03 | $20.05 | $14.59 | 310,740 |
2017-02-22 | $20.04 | $20.07 | $20.00 | $20.05 | $14.59 | 172,509 |
2017-02-21 | $20.03 | $20.05 | $19.98 | $20.04 | $14.58 | 249,436 |
2017-02-17 | $19.98 | $19.99 | $19.95 | $19.96 | $14.52 | 255,994 |
2017-02-16 | $20.00 | $20.04 | $19.97 | $19.98 | $14.54 | 189,198 |
2017-02-15 | $19.95 | $20.00 | $19.94 | $19.99 | $14.55 | 269,276 |
2017-02-14 | $20.03 | $20.05 | $19.95 | $19.97 | $14.53 | 250,821 |
2017-02-13 | $20.02 | $20.04 | $19.96 | $20.00 | $14.55 | 228,096 |
2017-02-10 | $19.91 | $20.02 | $19.91 | $20.01 | $14.56 | 186,396 |
2017-02-09 | $19.98 | $20.00 | $19.92 | $19.93 | $14.50 | 186,382 |
2017-02-08 | $19.88 | $19.98 | $19.86 | $19.97 | $14.53 | 269,166 |
2017-02-07 | $19.88 | $19.90 | $19.82 | $19.88 | $14.47 | 161,828 |
2017-02-06 | $19.85 | $19.90 | $19.82 | $19.87 | $14.46 | 271,343 |
2017-02-03 | $19.78 | $19.90 | $19.74 | $19.85 | $14.44 | 240,184 |
2017-02-02 | $19.70 | $19.79 | $19.70 | $19.74 | $14.36 | 171,586 |
2017-02-01 | $19.70 | $19.77 | $19.67 | $19.70 | $14.34 | 118,534 |
2017-01-31 | $19.73 | $19.76 | $19.70 | $19.73 | $14.31 | 210,296 |
2017-01-30 | $19.67 | $19.74 | $19.63 | $19.71 | $14.29 | 273,490 |
2017-01-27 | $19.69 | $19.72 | $19.68 | $19.70 | $14.29 | 58,418 |
2017-01-26 | $19.61 | $19.74 | $19.61 | $19.70 | $14.29 | 254,983 |
2017-01-25 | $19.66 | $19.71 | $19.60 | $19.64 | $14.24 | 244,639 |
2017-01-24 | $19.69 | $19.73 | $19.63 | $19.68 | $14.27 | 319,299 |
2017-01-23 | $19.53 | $19.67 | $19.52 | $19.67 | $14.26 | 234,395 |
2017-01-20 | $19.57 | $19.66 | $19.56 | $19.56 | $14.18 | 81,182 |
2017-01-19 | $19.70 | $19.74 | $19.53 | $19.60 | $14.21 | 210,804 |
2017-01-18 | $19.76 | $19.77 | $19.68 | $19.73 | $14.31 | 184,418 |
2017-01-17 | $19.74 | $19.78 | $19.68 | $19.73 | $14.31 | 258,431 |
2017-01-13 | $19.70 | $19.76 | $19.68 | $19.71 | $14.29 | 56,573 |
2017-01-12 | $19.71 | $19.76 | $19.66 | $19.74 | $14.32 | 205,384 |
2017-01-11 | $19.68 | $19.73 | $19.63 | $19.73 | $14.31 | 221,996 |
2017-01-10 | $19.66 | $19.69 | $19.57 | $19.68 | $14.27 | 116,236 |
2017-01-09 | $19.65 | $19.70 | $19.58 | $19.64 | $14.24 | 187,464 |
2017-01-06 | $19.57 | $19.70 | $19.55 | $19.62 | $14.23 | 144,678 |
2017-01-05 | $19.63 | $19.66 | $19.51 | $19.61 | $14.22 | 184,975 |
2017-01-04 | $19.41 | $19.63 | $19.35 | $19.62 | $14.23 | 175,817 |
2017-01-03 | $19.26 | $19.41 | $19.23 | $19.35 | $14.03 | 389,851 |
2016-12-30 | $19.34 | $19.35 | $19.25 | $19.31 | $14.00 | 232,497 |
2016-12-29 | $19.26 | $19.33 | $19.25 | $19.28 | $13.98 | 149,127 |
2016-12-28 | $19.44 | $19.44 | $19.26 | $19.30 | $14.00 | 110,964 |
2016-12-27 | $19.49 | $19.56 | $19.43 | $19.56 | $14.07 | 162,232 |
2016-12-23 | $19.47 | $19.56 | $19.47 | $19.52 | $14.04 | 161,027 |
2016-12-22 | $19.50 | $19.53 | $19.46 | $19.48 | $14.02 | 141,023 |
2016-12-21 | $19.35 | $19.50 | $19.35 | $19.49 | $14.02 | 228,903 |
2016-12-20 | $19.36 | $19.40 | $19.30 | $19.39 | $13.95 | 169,325 |
2016-12-19 | $19.32 | $19.40 | $19.28 | $19.35 | $13.92 | 220,723 |
2016-12-16 | $19.23 | $19.30 | $19.22 | $19.29 | $13.88 | 250,509 |
2016-12-15 | $19.20 | $19.26 | $19.13 | $19.21 | $13.82 | 191,430 |
2016-12-14 | $19.28 | $19.33 | $19.20 | $19.21 | $13.82 | 285,027 |
2016-12-13 | $19.23 | $19.33 | $19.23 | $19.28 | $13.87 | 173,626 |
2016-12-12 | $19.33 | $19.35 | $19.24 | $19.24 | $13.84 | 159,846 |
2016-12-09 | $19.36 | $19.47 | $19.32 | $19.33 | $13.91 | 222,372 |
2016-12-08 | $19.35 | $19.48 | $19.35 | $19.37 | $13.94 | 130,450 |
2016-12-07 | $19.29 | $19.48 | $19.27 | $19.37 | $13.94 | 242,270 |
2016-12-06 | $19.23 | $19.30 | $19.20 | $19.25 | $13.85 | 190,389 |
2016-12-05 | $19.19 | $19.28 | $19.19 | $19.28 | $13.87 | 129,433 |
2016-12-02 | $19.08 | $19.27 | $19.08 | $19.21 | $13.82 | 90,568 |
2016-12-01 | $19.21 | $19.31 | $19.00 | $19.00 | $13.67 | 131,426 |
2016-11-30 | $19.52 | $19.52 | $19.36 | $19.36 | $13.86 | 75,725 |
2016-11-29 | $19.50 | $19.51 | $19.45 | $19.46 | $13.94 | 118,308 |
2016-11-28 | $19.50 | $19.58 | $19.46 | $19.46 | $13.94 | 116,391 |
2016-11-25 | $19.49 | $19.49 | $19.33 | $19.45 | $13.93 | 337,997 |
2016-11-23 | $19.36 | $19.48 | $19.36 | $19.41 | $13.90 | 638,116 |
2016-11-22 | $19.37 | $19.47 | $19.37 | $19.41 | $13.90 | 101,180 |
2016-11-21 | $19.26 | $19.38 | $19.26 | $19.37 | $13.87 | 97,971 |
2016-11-18 | $19.36 | $19.47 | $19.25 | $19.25 | $13.79 | 156,645 |
2016-11-17 | $19.51 | $19.58 | $19.37 | $19.37 | $13.87 | 108,600 |
2016-11-16 | $19.36 | $19.58 | $19.35 | $19.49 | $13.96 | 283,571 |
2016-11-15 | $19.04 | $19.41 | $19.04 | $19.36 | $13.86 | 298,580 |
2016-11-14 | $19.17 | $19.17 | $18.96 | $19.01 | $13.61 | 586,118 |
2016-11-11 | $19.22 | $19.27 | $19.13 | $19.22 | $13.76 | 273,196 |
2016-11-10 | $19.70 | $19.71 | $19.28 | $19.29 | $13.81 | 436,405 |
2016-11-09 | $19.82 | $19.85 | $19.70 | $19.70 | $14.11 | 166,508 |
2016-11-08 | $19.88 | $19.94 | $19.85 | $19.87 | $14.23 | 113,660 |
2016-11-07 | $19.85 | $20.13 | $19.84 | $19.85 | $14.22 | 164,679 |
2016-11-04 | $19.79 | $19.85 | $19.75 | $19.80 | $14.18 | 91,432 |
2016-11-03 | $19.86 | $19.92 | $19.81 | $19.82 | $14.19 | 83,070 |
2016-11-02 | $20.00 | $20.06 | $19.88 | $19.88 | $14.24 | 115,146 |
2016-11-01 | $20.22 | $20.26 | $20.04 | $20.06 | $14.37 | 108,870 |
2016-10-31 | $20.33 | $20.37 | $20.24 | $20.25 | $14.45 | 193,099 |
2016-10-28 | $20.48 | $20.48 | $20.18 | $20.18 | $14.40 | 482,635 |
2016-10-27 | $20.55 | $20.55 | $20.43 | $20.47 | $14.61 | 74,986 |
2016-10-26 | $20.62 | $20.62 | $20.47 | $20.47 | $14.61 | 132,987 |
2016-10-25 | $20.61 | $20.61 | $20.55 | $20.55 | $14.67 | 97,485 |
2016-10-24 | $20.58 | $20.60 | $20.54 | $20.55 | $14.67 | 120,894 |
2016-10-21 | $20.51 | $20.51 | $20.42 | $20.47 | $14.61 | 148,690 |
2016-10-20 | $20.46 | $20.48 | $20.42 | $20.45 | $14.60 | 78,207 |
2016-10-19 | $20.47 | $20.48 | $20.42 | $20.47 | $14.61 | 140,113 |
2016-10-18 | $20.33 | $20.45 | $20.30 | $20.44 | $14.59 | 173,921 |
2016-10-17 | $20.31 | $20.37 | $20.22 | $20.30 | $14.49 | 111,850 |
2016-10-14 | $20.34 | $20.35 | $20.28 | $20.35 | $14.52 | 118,891 |
2016-10-13 | $20.15 | $20.30 | $20.15 | $20.30 | $14.49 | 73,755 |
2016-10-12 | $20.27 | $20.28 | $20.16 | $20.21 | $14.42 | 168,379 |
2016-10-11 | $20.43 | $20.43 | $20.16 | $20.26 | $14.46 | 161,012 |
2016-10-10 | $20.39 | $20.46 | $20.39 | $20.43 | $14.58 | 81,163 |
2016-10-07 | $20.42 | $20.44 | $20.36 | $20.42 | $14.57 | 68,197 |
2016-10-06 | $20.47 | $20.47 | $20.37 | $20.44 | $14.59 | 138,706 |
2016-10-05 | $20.42 | $20.48 | $20.42 | $20.44 | $14.59 | 102,595 |
2016-10-04 | $20.65 | $20.65 | $20.41 | $20.44 | $14.59 | 150,034 |
2016-10-03 | $20.56 | $20.58 | $20.53 | $20.57 | $14.68 | 54,719 |
2016-09-30 | $20.75 | $20.78 | $20.72 | $20.75 | $14.71 | 152,687 |
2016-09-29 | $20.80 | $20.88 | $20.72 | $20.75 | $14.71 | 94,781 |
2016-09-28 | $20.90 | $20.90 | $20.80 | $20.81 | $14.75 | 147,763 |
2016-09-27 | $20.91 | $20.91 | $20.82 | $20.82 | $14.76 | 133,818 |
2016-09-26 | $20.86 | $20.88 | $20.84 | $20.84 | $14.78 | 95,406 |
2016-09-23 | $20.93 | $20.93 | $20.86 | $20.90 | $14.81 | 121,214 |
2016-09-22 | $20.78 | $20.90 | $20.77 | $20.86 | $14.79 | 126,465 |
2016-09-21 | $20.64 | $20.78 | $20.62 | $20.78 | $14.73 | 126,895 |
2016-09-20 | $20.64 | $20.72 | $20.59 | $20.66 | $14.65 | 110,856 |
2016-09-19 | $20.56 | $20.67 | $20.55 | $20.63 | $14.63 | 67,621 |
2016-09-16 | $20.61 | $20.65 | $20.51 | $20.61 | $14.61 | 95,125 |
2016-09-15 | $20.56 | $20.66 | $20.55 | $20.64 | $14.63 | 71,968 |
2016-09-14 | $20.50 | $20.59 | $20.50 | $20.54 | $14.56 | 105,361 |
2016-09-13 | $20.69 | $20.69 | $20.50 | $20.52 | $14.55 | 193,604 |
2016-09-12 | $20.58 | $20.68 | $20.53 | $20.67 | $14.65 | 220,011 |
2016-09-09 | $20.91 | $20.91 | $20.61 | $20.66 | $14.65 | 355,583 |
2016-09-08 | $20.89 | $20.94 | $20.89 | $20.92 | $14.83 | 153,152 |
2016-09-07 | $20.92 | $20.93 | $20.86 | $20.89 | $14.81 | 185,420 |
2016-09-06 | $20.88 | $20.89 | $20.81 | $20.89 | $14.81 | 89,444 |
2016-09-02 | $20.84 | $20.84 | $20.78 | $20.83 | $14.77 | 85,734 |
2016-09-01 | $20.86 | $20.90 | $20.78 | $20.78 | $14.73 | 203,801 |
2016-08-31 | $20.98 | $20.98 | $20.90 | $20.95 | $14.80 | 109,538 |
2016-08-30 | $20.99 | $20.99 | $20.93 | $20.93 | $14.79 | 178,137 |
2016-08-29 | $20.98 | $20.98 | $20.90 | $20.94 | $14.80 | 116,959 |
2016-08-26 | $20.98 | $20.98 | $20.89 | $20.89 | $14.76 | 96,700 |
2016-08-25 | $20.94 | $20.94 | $20.84 | $20.92 | $14.78 | 95,841 |
2016-08-24 | $20.98 | $20.98 | $20.88 | $20.92 | $14.78 | 343,108 |
2016-08-23 | $20.93 | $20.95 | $20.87 | $20.91 | $14.78 | 160,090 |
2016-08-22 | $20.92 | $20.95 | $20.86 | $20.90 | $14.77 | 121,253 |
2016-08-19 | $20.96 | $20.96 | $20.85 | $20.90 | $14.77 | 189,509 |
2016-08-18 | $20.90 | $20.99 | $20.86 | $20.97 | $14.82 | 138,683 |
2016-08-17 | $20.88 | $20.98 | $20.81 | $20.87 | $14.75 | 159,146 |
2016-08-16 | $20.97 | $20.98 | $20.85 | $20.89 | $14.76 | 149,583 |
2016-08-15 | $20.97 | $20.99 | $20.92 | $20.95 | $14.80 | 133,904 |
2016-08-12 | $20.96 | $21.01 | $20.92 | $20.94 | $14.80 | 167,532 |
2016-08-11 | $21.01 | $21.03 | $20.91 | $20.94 | $14.80 | 221,825 |
2016-08-10 | $21.01 | $21.05 | $20.96 | $20.96 | $14.81 | 142,063 |
2016-08-09 | $21.05 | $21.08 | $20.97 | $21.01 | $14.85 | 152,784 |
2016-08-08 | $20.98 | $21.02 | $20.90 | $21.02 | $14.85 | 160,656 |
2016-08-05 | $20.97 | $20.99 | $20.79 | $20.93 | $14.79 | 121,620 |
2016-08-04 | $20.91 | $20.95 | $20.87 | $20.94 | $14.80 | 209,609 |
2016-08-03 | $20.85 | $20.89 | $20.82 | $20.89 | $14.76 | 149,770 |
2016-08-02 | $20.95 | $20.97 | $20.79 | $20.83 | $14.72 | 145,915 |
2016-08-01 | $21.10 | $21.10 | $20.89 | $20.93 | $14.79 | 131,610 |
2016-07-29 | $21.10 | $21.10 | $21.02 | $21.10 | $14.86 | 145,994 |
2016-07-28 | $21.00 | $21.77 | $20.95 | $21.03 | $14.81 | 157,968 |
2016-07-27 | $21.01 | $21.03 | $20.93 | $20.98 | $14.78 | 290,906 |
2016-07-26 | $21.04 | $21.05 | $20.96 | $21.00 | $14.79 | 213,327 |
2016-07-25 | $21.05 | $21.14 | $20.96 | $21.01 | $14.80 | 152,836 |
2016-07-22 | $20.95 | $21.07 | $20.93 | $21.04 | $14.82 | 192,057 |
2016-07-21 | $20.95 | $20.95 | $20.89 | $20.93 | $14.74 | 344,038 |
2016-07-20 | $20.99 | $21.00 | $20.88 | $20.91 | $14.73 | 225,473 |
2016-07-19 | $20.95 | $20.98 | $20.86 | $20.93 | $14.74 | 247,833 |
2016-07-18 | $20.99 | $20.99 | $20.90 | $20.91 | $14.73 | 155,655 |
2016-07-15 | $20.90 | $20.92 | $20.84 | $20.92 | $14.73 | 181,852 |
2016-07-14 | $20.88 | $20.94 | $20.83 | $20.87 | $14.70 | 161,651 |
2016-07-13 | $20.88 | $20.90 | $20.83 | $20.87 | $14.70 | 160,179 |
2016-07-12 | $20.83 | $20.87 | $20.78 | $20.85 | $14.68 | 170,867 |
2016-07-11 | $20.77 | $20.82 | $20.73 | $20.77 | $14.63 | 195,148 |
2016-07-08 | $20.97 | $20.97 | $20.70 | $20.77 | $14.63 | 136,624 |
2016-07-07 | $20.66 | $20.72 | $20.63 | $20.66 | $14.55 | 200,234 |
2016-07-06 | $20.63 | $20.67 | $20.57 | $20.63 | $14.53 | 165,438 |
2016-07-05 | $20.82 | $20.82 | $20.61 | $20.64 | $14.54 | 179,057 |
2016-07-01 | $20.73 | $20.85 | $20.71 | $20.72 | $14.59 | 355,903 |
2016-06-30 | $20.88 | $20.90 | $20.74 | $20.90 | $14.61 | 150,137 |
2016-06-29 | $20.81 | $20.88 | $20.66 | $20.76 | $14.52 | 192,686 |
2016-06-28 | $20.55 | $20.65 | $20.55 | $20.63 | $14.43 | 260,520 |
2016-06-27 | $20.59 | $20.62 | $20.40 | $20.45 | $14.30 | 239,306 |
2016-06-24 | $20.58 | $20.64 | $20.51 | $20.55 | $14.37 | 280,879 |
2016-06-23 | $20.94 | $20.94 | $20.63 | $20.71 | $14.48 | 167,731 |
2016-06-22 | $20.71 | $20.74 | $20.63 | $20.63 | $14.43 | 153,112 |
2016-06-21 | $20.71 | $20.75 | $20.66 | $20.68 | $14.46 | 216,224 |
2016-06-20 | $20.68 | $20.68 | $20.58 | $20.66 | $14.45 | 138,071 |
2016-06-17 | $20.48 | $20.59 | $20.47 | $20.57 | $14.38 | 85,728 |
2016-06-16 | $20.49 | $20.51 | $20.41 | $20.48 | $14.32 | 181,478 |
2016-06-15 | $20.41 | $20.51 | $20.41 | $20.49 | $14.33 | 155,131 |
2016-06-14 | $20.48 | $20.51 | $20.35 | $20.41 | $14.27 | 127,739 |
2016-06-13 | $20.47 | $20.57 | $20.40 | $20.43 | $14.29 | 199,056 |
2016-06-10 | $20.57 | $20.62 | $20.45 | $20.49 | $14.33 | 301,453 |
2016-06-09 | $20.65 | $20.68 | $20.58 | $20.61 | $14.41 | 141,231 |
2016-06-08 | $20.61 | $20.71 | $20.61 | $20.63 | $14.43 | 369,567 |
2016-06-07 | $20.65 | $20.72 | $20.60 | $20.72 | $14.49 | 656,598 |
2016-06-06 | $20.61 | $20.70 | $20.56 | $20.60 | $14.40 | 129,128 |
2016-06-03 | $20.46 | $20.63 | $20.43 | $20.55 | $14.37 | 134,387 |
2016-06-02 | $20.38 | $20.52 | $20.38 | $20.44 | $14.29 | 104,856 |
2016-06-01 | $20.50 | $20.50 | $20.35 | $20.41 | $14.27 | 172,319 |
2016-05-31 | $20.51 | $20.53 | $20.43 | $20.51 | $14.29 | 221,418 |
2016-05-27 | $20.55 | $20.55 | $20.35 | $20.49 | $14.28 | 131,776 |
2016-05-26 | $20.58 | $20.58 | $20.39 | $20.44 | $14.25 | 109,872 |
2016-05-25 | $20.39 | $20.45 | $20.30 | $20.41 | $14.22 | 113,045 |
2016-05-24 | $20.33 | $20.37 | $20.28 | $20.37 | $14.20 | 169,271 |
2016-05-23 | $20.30 | $20.37 | $20.30 | $20.30 | $14.15 | 92,007 |
2016-05-20 | $20.30 | $20.34 | $20.20 | $20.30 | $14.15 | 78,889 |
2016-05-19 | $20.27 | $20.34 | $20.14 | $20.26 | $14.12 | 128,790 |
2016-05-18 | $20.40 | $20.49 | $20.16 | $20.33 | $14.17 | 228,255 |
2016-05-17 | $20.50 | $20.50 | $20.42 | $20.42 | $14.23 | 285,961 |
2016-05-16 | $20.48 | $20.60 | $20.41 | $20.48 | $14.27 | 217,203 |
2016-05-13 | $20.46 | $20.51 | $20.40 | $20.43 | $14.24 | 76,168 |
2016-05-12 | $20.49 | $20.51 | $20.42 | $20.43 | $14.24 | 106,059 |
2016-05-11 | $20.46 | $20.49 | $20.43 | $20.44 | $14.25 | 123,849 |
2016-05-10 | $20.46 | $20.48 | $20.35 | $20.45 | $14.25 | 164,135 |
2016-05-09 | $20.45 | $20.48 | $20.31 | $20.35 | $14.18 | 180,537 |
2016-05-06 | $20.32 | $20.39 | $20.24 | $20.36 | $14.19 | 158,044 |
2016-05-05 | $20.36 | $20.38 | $20.18 | $20.29 | $14.14 | 157,387 |
2016-05-04 | $20.30 | $20.34 | $20.28 | $20.31 | $14.15 | 83,812 |
2016-05-03 | $20.39 | $20.45 | $20.22 | $20.30 | $14.15 | 174,101 |
2016-05-02 | $20.38 | $20.39 | $20.30 | $20.38 | $14.20 | 170,638 |
2016-04-29 | $20.44 | $20.45 | $20.33 | $20.38 | $14.15 | 299,333 |
2016-04-28 | $20.48 | $20.49 | $20.35 | $20.38 | $14.15 | 176,096 |
2016-04-27 | $20.35 | $20.48 | $20.35 | $20.44 | $14.19 | 198,802 |
2016-04-26 | $20.32 | $20.35 | $20.26 | $20.33 | $14.12 | 122,100 |
2016-04-25 | $20.32 | $20.34 | $20.21 | $20.28 | $14.08 | 110,661 |
2016-04-22 | $20.24 | $20.33 | $20.24 | $20.27 | $14.08 | 141,811 |
2016-04-21 | $20.30 | $20.30 | $20.20 | $20.20 | $14.03 | 133,504 |
2016-04-20 | $20.28 | $20.35 | $20.26 | $20.26 | $14.07 | 153,939 |
2016-04-19 | $20.20 | $20.31 | $20.16 | $20.28 | $14.08 | 119,814 |
2016-04-18 | $20.18 | $20.19 | $20.12 | $20.16 | $14.00 | 124,753 |
2016-04-15 | $20.17 | $20.20 | $20.14 | $20.18 | $14.01 | 117,083 |
2016-04-14 | $20.18 | $20.19 | $20.11 | $20.13 | $13.98 | 135,360 |
2016-04-13 | $20.20 | $20.20 | $20.08 | $20.16 | $14.00 | 93,718 |
2016-04-12 | $20.01 | $20.18 | $19.97 | $20.18 | $14.01 | 263,677 |
2016-04-11 | $19.99 | $20.07 | $19.95 | $20.04 | $13.92 | 151,166 |
2016-04-08 | $19.90 | $20.02 | $19.90 | $19.99 | $13.88 | 75,127 |
2016-04-07 | $19.96 | $20.00 | $19.86 | $19.90 | $13.82 | 133,438 |
2016-04-06 | $19.88 | $19.97 | $19.88 | $19.95 | $13.85 | 84,844 |
2016-04-05 | $19.89 | $19.92 | $19.77 | $19.77 | $13.73 | 113,575 |
2016-04-04 | $20.00 | $20.05 | $19.83 | $19.91 | $13.83 | 134,684 |
2016-04-01 | $20.06 | $20.10 | $19.92 | $19.98 | $13.87 | 247,740 |
2016-03-31 | $20.21 | $20.25 | $20.15 | $20.16 | $13.92 | 98,068 |
2016-03-30 | $20.14 | $20.19 | $20.08 | $20.15 | $13.92 | 137,111 |
2016-03-29 | $20.04 | $20.13 | $19.93 | $20.11 | $13.89 | 109,727 |
2016-03-28 | $19.94 | $20.02 | $19.91 | $20.01 | $13.82 | 162,665 |
2016-03-24 | $19.90 | $19.95 | $19.85 | $19.93 | $13.76 | 145,416 |
2016-03-23 | $20.00 | $20.00 | $19.92 | $19.94 | $13.77 | 138,210 |
2016-03-22 | $19.94 | $19.99 | $19.92 | $19.99 | $13.81 | 62,591 |
2016-03-21 | $19.98 | $19.99 | $19.90 | $19.92 | $13.76 | 93,427 |
2016-03-18 | $19.99 | $19.99 | $19.90 | $19.90 | $13.74 | 58,055 |
2016-03-17 | $19.88 | $19.96 | $19.84 | $19.94 | $13.77 | 90,007 |
2016-03-16 | $19.71 | $19.90 | $19.71 | $19.88 | $13.73 | 53,042 |
2016-03-15 | $19.84 | $19.84 | $19.72 | $19.74 | $13.63 | 90,022 |
2016-03-14 | $19.80 | $19.86 | $19.75 | $19.80 | $13.67 | 54,492 |
2016-03-11 | $19.78 | $19.87 | $19.66 | $19.87 | $13.72 | 55,096 |
2016-03-10 | $19.68 | $19.76 | $19.64 | $19.72 | $13.62 | 75,847 |
2016-03-09 | $19.72 | $19.74 | $19.58 | $19.68 | $13.59 | 351,483 |
2016-03-08 | $19.77 | $19.86 | $19.60 | $19.60 | $13.54 | 397,630 |
2016-03-07 | $19.70 | $19.76 | $19.60 | $19.74 | $13.63 | 47,035 |
2016-03-04 | $19.70 | $19.76 | $19.57 | $19.69 | $13.60 | 99,247 |
2016-03-03 | $19.52 | $19.66 | $19.52 | $19.66 | $13.58 | 64,114 |
2016-03-02 | $19.59 | $19.59 | $19.48 | $19.59 | $13.53 | 47,079 |
2016-03-01 | $19.58 | $19.58 | $19.42 | $19.57 | $13.52 | 47,787 |
2016-02-29 | $19.46 | $19.57 | $19.45 | $19.51 | $13.43 | 107,164 |
2016-02-26 | $19.44 | $19.57 | $19.36 | $19.50 | $13.42 | 167,876 |
2016-02-25 | $19.35 | $19.45 | $19.27 | $19.45 | $13.39 | 50,240 |
2016-02-24 | $19.21 | $19.35 | $19.19 | $19.29 | $13.28 | 73,021 |
2016-02-23 | $19.25 | $19.29 | $19.21 | $19.26 | $13.25 | 72,005 |
2016-02-22 | $19.08 | $19.26 | $19.08 | $19.22 | $13.23 | 177,445 |
2016-02-19 | $19.17 | $19.27 | $19.02 | $19.06 | $13.12 | 39,094 |
2016-02-18 | $19.18 | $19.21 | $19.06 | $19.13 | $13.17 | 55,741 |
2016-02-17 | $18.97 | $19.09 | $18.89 | $19.06 | $13.12 | 66,702 |
2016-02-16 | $18.66 | $18.89 | $18.64 | $18.79 | $12.93 | 313,047 |
2016-02-12 | $18.58 | $18.65 | $18.51 | $18.57 | $12.78 | 39,703 |
2016-02-11 | $18.71 | $18.77 | $18.33 | $18.53 | $12.75 | 77,313 |
2016-02-10 | $18.82 | $19.07 | $18.71 | $18.73 | $12.89 | 149,070 |
2016-02-09 | $18.76 | $18.97 | $18.59 | $18.79 | $12.93 | 197,100 |
2016-02-08 | $19.10 | $19.21 | $18.81 | $18.89 | $13.00 | 203,180 |
2016-02-05 | $19.25 | $19.33 | $19.14 | $19.20 | $13.21 | 197,765 |
2016-02-04 | $19.11 | $19.29 | $19.11 | $19.24 | $13.24 | 175,485 |
2016-02-03 | $19.22 | $19.22 | $19.02 | $19.17 | $13.19 | 173,200 |
2016-02-02 | $19.20 | $19.20 | $19.05 | $19.05 | $13.11 | 115,825 |
2016-02-01 | $19.25 | $19.25 | $19.09 | $19.23 | $13.23 | 106,505 |
2016-01-29 | $19.07 | $19.30 | $19.07 | $19.25 | $13.20 | 96,812 |
2016-01-28 | $19.10 | $19.10 | $18.93 | $19.07 | $13.08 | 113,075 |
2016-01-27 | $18.93 | $19.10 | $18.93 | $19.01 | $13.04 | 128,213 |
2016-01-26 | $18.96 | $19.08 | $18.88 | $18.99 | $13.02 | 178,986 |
2016-01-25 | $19.05 | $19.12 | $18.82 | $18.82 | $12.91 | 224,046 |
2016-01-22 | $19.00 | $19.12 | $18.90 | $19.12 | $13.11 | 136,212 |
2016-01-21 | $18.62 | $18.92 | $18.62 | $18.88 | $12.95 | 191,203 |
2016-01-20 | $18.75 | $18.84 | $18.38 | $18.66 | $12.80 | 159,022 |
2016-01-19 | $18.91 | $18.94 | $18.78 | $18.84 | $12.92 | 257,240 |
2016-01-15 | $18.89 | $18.98 | $18.72 | $18.80 | $12.89 | 133,378 |
2016-01-14 | $18.92 | $19.06 | $18.89 | $18.98 | $13.02 | 84,981 |
2016-01-13 | $19.05 | $19.16 | $18.86 | $18.93 | $12.98 | 130,981 |
2016-01-12 | $19.15 | $19.25 | $19.01 | $19.06 | $13.07 | 125,515 |
2016-01-11 | $19.28 | $19.31 | $19.05 | $19.19 | $13.16 | 218,753 |
2016-01-08 | $19.29 | $19.34 | $19.20 | $19.24 | $13.20 | 45,766 |
2016-01-07 | $19.25 | $19.32 | $19.21 | $19.23 | $13.19 | 39,773 |
2016-01-06 | $19.34 | $19.38 | $19.20 | $19.31 | $13.24 | 81,044 |
2016-01-05 | $19.39 | $19.44 | $19.26 | $19.37 | $13.28 | 60,247 |
2016-01-04 | $19.05 | $19.30 | $19.03 | $19.30 | $13.24 | 64,274 |
2015-12-31 | $19.17 | $19.21 | $19.11 | $19.15 | $13.13 | 152,617 |
2015-12-30 | $19.09 | $19.26 | $19.00 | $19.15 | $13.13 | 199,739 |
2015-12-29 | $19.17 | $19.23 | $19.09 | $19.14 | $13.13 | 87,918 |
2015-12-28 | $19.22 | $19.37 | $19.02 | $19.21 | $13.06 | 176,517 |
2015-12-24 | $19.25 | $19.35 | $19.23 | $19.26 | $13.10 | 48,196 |
2015-12-23 | $19.18 | $19.32 | $19.18 | $19.26 | $13.10 | 72,248 |
2015-12-22 | $19.07 | $19.16 | $19.04 | $19.13 | $13.01 | 328,080 |
2015-12-21 | $19.10 | $19.10 | $19.00 | $19.05 | $12.96 | 128,720 |
2015-12-18 | $18.96 | $19.09 | $18.96 | $19.04 | $12.95 | 44,761 |
2015-12-17 | $18.93 | $19.10 | $18.93 | $19.01 | $12.93 | 35,967 |
2015-12-16 | $18.73 | $19.01 | $18.73 | $18.97 | $12.90 | 52,879 |
2015-12-15 | $18.41 | $18.81 | $18.26 | $18.75 | $12.75 | 126,713 |
2015-12-14 | $18.87 | $19.45 | $18.53 | $18.59 | $12.64 | 151,843 |
2015-12-11 | $19.15 | $19.15 | $18.97 | $18.97 | $12.90 | 89,418 |
2015-12-10 | $19.19 | $19.22 | $19.14 | $19.15 | $13.02 | 45,842 |
2015-12-09 | $19.10 | $19.21 | $19.09 | $19.14 | $13.02 | 41,853 |
2015-12-08 | $19.17 | $19.18 | $19.03 | $19.08 | $12.97 | 51,228 |
2015-12-07 | $19.21 | $19.27 | $19.10 | $19.16 | $13.03 | 50,288 |
2015-12-04 | $19.21 | $19.27 | $19.21 | $19.22 | $13.07 | 63,497 |
2015-12-03 | $19.39 | $19.43 | $19.19 | $19.22 | $13.07 | 26,830 |
2015-12-02 | $19.50 | $19.51 | $19.33 | $19.34 | $13.15 | 47,599 |
2015-12-01 | $19.46 | $19.53 | $19.45 | $19.46 | $13.23 | 90,562 |
2015-11-30 | $19.55 | $19.70 | $19.50 | $19.50 | $13.22 | 28,364 |
2015-11-27 | $19.49 | $19.60 | $19.47 | $19.53 | $13.24 | 62,920 |
2015-11-25 | $19.52 | $19.55 | $19.47 | $19.51 | $13.22 | 33,754 |
2015-11-24 | $19.49 | $19.55 | $19.42 | $19.48 | $13.20 | 50,600 |
2015-11-23 | $19.42 | $19.54 | $19.41 | $19.46 | $13.19 | 131,003 |
2015-11-20 | $19.45 | $19.55 | $19.43 | $19.43 | $13.17 | 23,620 |
2015-11-19 | $19.40 | $19.52 | $19.40 | $19.42 | $13.16 | 171,870 |
2015-11-18 | $19.39 | $19.50 | $19.39 | $19.41 | $13.16 | 128,819 |
2015-11-17 | $19.43 | $19.47 | $19.38 | $19.38 | $13.14 | 67,443 |
2015-11-16 | $19.48 | $19.51 | $19.42 | $19.42 | $13.16 | 55,369 |
2015-11-13 | $19.40 | $19.48 | $19.40 | $19.42 | $13.16 | 32,959 |
2015-11-12 | $19.52 | $19.60 | $19.42 | $19.44 | $13.18 | 32,927 |
2015-11-11 | $19.56 | $19.56 | $19.40 | $19.48 | $13.20 | 34,281 |
2015-11-10 | $19.52 | $19.55 | $19.38 | $19.49 | $13.21 | 120,437 |
2015-11-09 | $19.55 | $19.60 | $19.44 | $19.52 | $13.23 | 195,619 |
2015-11-06 | $19.69 | $19.69 | $19.46 | $19.53 | $13.24 | 305,976 |
2015-11-05 | $19.71 | $19.76 | $19.65 | $19.69 | $13.35 | 228,943 |
2015-11-04 | $19.79 | $19.80 | $19.69 | $19.70 | $13.35 | 115,017 |
2015-11-03 | $19.69 | $19.77 | $19.65 | $19.72 | $13.37 | 206,359 |
2015-11-02 | $19.73 | $19.76 | $19.60 | $19.76 | $13.39 | 135,550 |
2015-10-30 | $19.72 | $19.77 | $19.63 | $19.75 | $13.35 | 170,441 |
2015-10-29 | $19.77 | $19.96 | $19.63 | $19.64 | $13.27 | 180,799 |
2015-10-28 | $19.81 | $19.81 | $19.68 | $19.69 | $13.31 | 46,295 |
2015-10-27 | $19.85 | $19.85 | $19.67 | $19.74 | $13.34 | 168,463 |
2015-10-26 | $19.91 | $19.91 | $19.75 | $19.82 | $13.39 | 48,007 |
2015-10-23 | $19.87 | $19.95 | $19.83 | $19.87 | $13.43 | 123,962 |
2015-10-22 | $19.74 | $19.94 | $19.74 | $19.87 | $13.43 | 177,017 |
2015-10-21 | $19.82 | $19.90 | $19.78 | $19.85 | $13.42 | 55,104 |
2015-10-20 | $19.75 | $19.89 | $19.60 | $19.88 | $13.44 | 187,589 |
2015-10-19 | $19.84 | $19.87 | $19.74 | $19.80 | $13.38 | 113,920 |
2015-10-16 | $19.78 | $19.81 | $19.68 | $19.79 | $13.37 | 133,747 |
2015-10-15 | $19.70 | $19.80 | $19.60 | $19.80 | $13.38 | 143,429 |
2015-10-14 | $19.64 | $19.68 | $19.55 | $19.62 | $13.26 | 64,172 |
2015-10-13 | $19.64 | $19.78 | $19.57 | $19.60 | $13.25 | 162,606 |
2015-10-12 | $19.66 | $19.75 | $19.60 | $19.65 | $13.28 | 151,071 |
2015-10-09 | $19.75 | $19.82 | $19.69 | $19.71 | $13.32 | 163,538 |
2015-10-08 | $19.74 | $19.74 | $19.55 | $19.74 | $13.34 | 58,835 |
2015-10-07 | $19.65 | $19.71 | $19.59 | $19.67 | $13.29 | 130,716 |
2015-10-06 | $19.54 | $19.70 | $19.52 | $19.63 | $13.27 | 45,230 |
2015-10-05 | $19.28 | $19.58 | $19.28 | $19.57 | $13.23 | 91,347 |
2015-10-02 | $19.25 | $19.36 | $19.10 | $19.26 | $13.02 | 115,635 |
2015-10-01 | $19.33 | $19.39 | $19.16 | $19.19 | $12.97 | 141,547 |
2015-09-30 | $19.42 | $19.59 | $19.42 | $19.59 | $13.10 | 367,633 |
2015-09-29 | $19.53 | $19.59 | $19.40 | $19.41 | $12.98 | 74,891 |
2015-09-28 | $19.75 | $19.75 | $19.45 | $19.46 | $13.01 | 91,150 |
2015-09-25 | $19.78 | $19.78 | $19.66 | $19.70 | $13.17 | 52,676 |
2015-09-24 | $19.62 | $19.74 | $19.60 | $19.74 | $13.20 | 28,382 |
2015-09-23 | $19.76 | $19.78 | $19.63 | $19.66 | $13.14 | 286,696 |
2015-09-22 | $19.75 | $19.88 | $19.63 | $19.71 | $13.18 | 42,952 |
2015-09-21 | $19.85 | $19.90 | $19.80 | $19.83 | $13.26 | 56,466 |
2015-09-18 | $19.87 | $19.90 | $19.83 | $19.84 | $13.26 | 31,533 |
2015-09-17 | $19.91 | $19.97 | $19.76 | $19.87 | $13.28 | 56,874 |
2015-09-16 | $19.85 | $19.95 | $19.76 | $19.90 | $13.30 | 125,603 |
2015-09-15 | $19.71 | $19.89 | $19.71 | $19.81 | $13.24 | 54,690 |
2015-09-14 | $19.77 | $19.86 | $19.77 | $19.78 | $13.22 | 24,175 |
2015-09-11 | $19.81 | $19.87 | $19.70 | $19.77 | $13.22 | 200,089 |
2015-09-10 | $19.84 | $19.89 | $19.75 | $19.77 | $13.22 | 42,639 |
2015-09-09 | $19.90 | $19.91 | $19.79 | $19.79 | $13.23 | 28,265 |
2015-09-08 | $19.77 | $19.93 | $19.77 | $19.85 | $13.27 | 36,859 |
2015-09-04 | $19.84 | $19.89 | $19.71 | $19.75 | $13.20 | 50,711 |
2015-09-03 | $19.85 | $19.94 | $19.83 | $19.84 | $13.26 | 18,464 |
VanEck Preferred Securities ex Financials ETF (PFXF) News Headlines
Recent VanEck Preferred Securities ex Financials ETF (PFXF) News
Similar Companies to VanEck Preferred Securities ex Financials ETF (PFXF) 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 | -- | -- | -- |