RPAR Risk Parity ETF (RPAR) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.53 ($0.08) 0.41%
RPAR Risk Parity ETF - Daily Information
Click for more stock information on RPAR Risk Parity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.45 |
Previous Close | $19.53 |
High | $19.55 |
Low | $19.45 |
Adjusted Open | $19.45 |
Previous Adjusted Close | $19.53 |
Adjusted High | $19.55 |
Adjusted Low | $19.45 |
About RPAR Risk Parity ETF (RPAR)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective primarily by investing across a variety of asset classes, including exposure to global equity securities, U.S. Treasury securities, and commodities. The Fund’s investment adviser seeks to invest the Fund’s assets to achieve exposures similar to those of the Advanced Research Risk Parity Index (the “RPAR Index”), a rules-based index created by Advanced Research Investment Solutions, LLC (“Advanced Research”).The RPAR IndexThe RPAR Index allocates its exposure to the four asset classes described below using a “risk-parity” approach that seeks to achieve an equal balance between the risk associated with each asset class based on the long-term historic volatility exhibited by each asset class. This means that lower risk asset classes (such as U.S. Treasury Inflation Protected Securities (“TIPS”)) will generally have higher notional allocations than higher risk asset classes (such as global equities). Specifically, at the time of each quarterly rebalance, the RPAR Index allocates its exposure as follows:ExposureAsset Class Sub-Class35%TIPSLong-Term TIPS (15+ years)25%Global EquitiesU.S. EquitiesNon-U.S. Developed Markets EquitiesEmerging Markets Equities25%CommoditiesCommodity Producer EquitiesGold15%*U.S. TreasuriesU.S. Treasury BillsU.S. Treasury Futures* U.S. Treasury bills serve as collateral for 10-year U.S. Treasury note futures with notional exposure of 60% of the RPAR Index.In seeking to obtain exposures comparable to those of the RPAR Index, the Fund may invest in a combination of (i) U.S. Treasury securities (including TIPS), (ii) U.S. Treasury futures contracts, (iii) ETFs that track a broad-based index of equity securities for one or more asset classes (or sub-classes), (iv) individual equity securities or American Depositary Receipts (“ADRs”) representing an interest in foreign equity securities, and (v) other exchange-listed vehicles issuing equity securities (“ETVs”). TIPS are marketable securities whose principal is adjusted based on changes in the Consumer Price Index (“CPI”). With inflation (an increase in the CPI), the principal increases, and with deflation (a decrease in the CPI), the principal decreases. The relationship between TIPS and the CPI affects both the principal amount paid when a TIPS instrument matures and the amount of interest that a TIPS instrument pays semi-annually. When a TIPS instrument matures, the principal paid is the greater of the CPI-adjusted principal or the original principal. TIPS pay interest at a fixed rate. However, because the fixed rate is applied to the CPI-adjusted principal, interest payments can vary in amount from one period to the next. If inflation occurs, the interest payment increases. In the event of deflation, the interest payment decreases. The Fund may purchase TIPS of any maturity.The Fund will invest directly in U.S. Treasury securities or directly or indirectly in futures contracts to gain long exposure to long-term U.S. Treasury bonds. The ETFs in which the Fund invests will typically be index-based ETFs that track a broad-based index that principally invests in equity securities of one or more assets classes (e.g., securities comprising the large capitalization segment of the U.S. equity market). Such ETFs will typically have net assets of at least $100 million and have aggregate volume over the last 90 days of at least 100,000 shares traded. The Fund will invest in ETFs to obtain exposure to equity securities of commodity producers including energy producers (including clean energy), industrial metal miners and agriculture.An ETV allows the Fund to indirectly obtain exposure to an underlying asset class such as futures contracts and commodities without directly trading futures or taking physical delivery of the underlying commodity. For example, the Fund may obtain exposure to gold by investing in an ETV that owns gold, rather than the Fund directly holding gold. The equity securities that may comprise the Fund’s equity positions include, but are not limited to, U.S.-listed common and preferred stock of domestic and foreign companies, including those in developed and emerging markets, real estate investment trusts (“REITs”), and ADRs. Such securities may be issued by small, mid, or large capitalization companies. ADRs are securities traded on a U.S. stock exchange that represent interests in securities issued by a foreign publicly listed company. Under normal market conditions, the Fund’s investment adviser will typically buy or sell investments to reflect the quarterly rebalance of the RPAR Index, rather than based on an individual determination of which investments are most attractive at a given time.
Invest in RPAR Risk Parity ETF (RPAR)
Historical Stock Data for RPAR Risk Parity ETF (RPAR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $19.45 | $19.55 | $19.45 | $19.53 | $19.53 | 26,620 |
2025-04-28 | $19.34 | $19.46 | $19.34 | $19.45 | $19.45 | 39,108 |
2025-04-25 | $19.31 | $19.34 | $19.29 | $19.33 | $19.33 | 590,708 |
2025-04-24 | $19.22 | $19.34 | $19.19 | $19.32 | $19.32 | 31,317 |
2025-04-23 | $19.12 | $19.32 | $19.00 | $19.02 | $19.02 | 30,861 |
2025-04-22 | $18.62 | $19.01 | $18.62 | $18.92 | $18.92 | 112,951 |
2025-04-21 | $18.68 | $18.85 | $18.64 | $18.70 | $18.70 | 186,096 |
2025-04-17 | $18.72 | $18.91 | $18.72 | $18.87 | $18.87 | 34,667 |
2025-04-16 | $18.83 | $18.89 | $18.82 | $18.85 | $18.85 | 39,538 |
2025-04-15 | $18.57 | $18.87 | $18.57 | $18.81 | $18.81 | 37,421 |
2025-04-14 | $18.74 | $18.84 | $18.67 | $18.79 | $18.79 | 41,615 |
2025-04-11 | $18.23 | $18.59 | $18.19 | $18.59 | $18.59 | 32,327 |
2025-04-10 | $18.63 | $18.63 | $18.31 | $18.34 | $18.34 | 62,326 |
2025-04-09 | $18.08 | $18.83 | $17.91 | $18.83 | $18.83 | 41,098 |
2025-04-08 | $18.50 | $18.71 | $18.18 | $18.20 | $18.20 | 49,532 |
2025-04-07 | $18.91 | $18.91 | $18.46 | $18.55 | $18.55 | 52,936 |
2025-04-04 | $19.17 | $19.36 | $19.07 | $19.07 | $19.07 | 27,314 |
2025-04-03 | $19.67 | $19.70 | $19.56 | $19.59 | $19.59 | 328,966 |
2025-04-02 | $19.64 | $19.79 | $19.64 | $19.75 | $19.75 | 267,212 |
2025-04-01 | $19.75 | $19.82 | $19.73 | $19.75 | $19.75 | 20,973 |
2025-03-31 | $19.51 | $19.69 | $19.51 | $19.69 | $19.69 | 30,314 |
2025-03-28 | $19.73 | $19.73 | $19.52 | $19.54 | $19.54 | 76,198 |
2025-03-27 | $19.46 | $19.52 | $19.46 | $19.49 | $19.49 | 48,386 |
2025-03-26 | $19.62 | $19.65 | $19.58 | $19.58 | $19.50 | 34,661 |
2025-03-25 | $19.68 | $19.73 | $19.68 | $19.71 | $19.71 | 70,798 |
2025-03-24 | $19.90 | $19.90 | $19.63 | $19.63 | $19.63 | 13,837 |
2025-03-21 | $19.75 | $19.75 | $19.66 | $19.68 | $19.68 | 16,520 |
2025-03-20 | $19.88 | $19.95 | $19.80 | $19.81 | $19.81 | 21,150 |
2025-03-19 | $19.70 | $19.84 | $19.67 | $19.83 | $19.83 | 15,063 |
2025-03-18 | $19.68 | $19.74 | $19.62 | $19.69 | $19.69 | 26,388 |
2025-03-17 | $19.61 | $19.72 | $19.61 | $19.67 | $19.67 | 12,868 |
2025-03-14 | $19.45 | $19.65 | $19.44 | $19.65 | $19.65 | 98,494 |
2025-03-13 | $19.32 | $19.44 | $19.32 | $19.41 | $19.41 | 56,952 |
2025-03-12 | $19.35 | $19.41 | $19.30 | $19.36 | $19.36 | 50,670 |
2025-03-11 | $19.50 | $19.50 | $19.39 | $19.41 | $19.41 | 17,439 |
2025-03-10 | $19.58 | $19.60 | $19.46 | $19.51 | $19.51 | 42,012 |
2025-03-07 | $19.58 | $19.62 | $19.50 | $19.52 | $19.52 | 36,782 |
2025-03-06 | $19.52 | $19.54 | $19.42 | $19.50 | $19.50 | 175,141 |
2025-03-05 | $19.71 | $19.71 | $19.56 | $19.62 | $19.62 | 117,833 |
2025-03-04 | $19.66 | $19.67 | $19.57 | $19.57 | $19.57 | 318,426 |
2025-03-03 | $19.71 | $19.81 | $19.65 | $19.68 | $19.68 | 27,271 |
2025-02-28 | $19.55 | $19.71 | $19.55 | $19.71 | $19.71 | 97,876 |
2025-02-27 | $19.64 | $19.74 | $19.56 | $19.57 | $19.57 | 40,456 |
2025-02-26 | $19.78 | $19.82 | $19.76 | $19.79 | $19.79 | 21,777 |
2025-02-25 | $19.77 | $19.77 | $19.67 | $19.73 | $19.73 | 33,555 |
2025-02-24 | $19.61 | $19.65 | $19.58 | $19.63 | $19.63 | 38,284 |
2025-02-21 | $19.66 | $19.69 | $19.60 | $19.60 | $19.60 | 8,369 |
2025-02-20 | $19.58 | $19.64 | $19.58 | $19.62 | $19.62 | 56,146 |
2025-02-19 | $19.51 | $19.58 | $19.50 | $19.56 | $19.56 | 31,353 |
2025-02-18 | $19.63 | $19.63 | $19.53 | $19.53 | $19.53 | 24,646 |
2025-02-14 | $19.60 | $19.66 | $19.57 | $19.59 | $19.59 | 28,343 |
2025-02-13 | $19.40 | $19.55 | $19.40 | $19.54 | $19.54 | 42,680 |
2025-02-12 | $19.26 | $19.33 | $19.22 | $19.26 | $19.26 | 17,746 |
2025-02-11 | $19.39 | $19.49 | $19.39 | $19.46 | $19.46 | 89,289 |
2025-02-10 | $19.43 | $19.56 | $19.43 | $19.49 | $19.49 | 72,832 |
2025-02-07 | $19.50 | $19.50 | $19.42 | $19.43 | $19.43 | 11,835 |
2025-02-06 | $19.54 | $19.58 | $19.49 | $19.52 | $19.52 | 10,313 |
2025-02-05 | $19.47 | $19.59 | $19.46 | $19.52 | $19.52 | 25,652 |
2025-02-04 | $19.08 | $19.35 | $19.08 | $19.34 | $19.34 | 45,000 |
2025-02-03 | $19.15 | $19.26 | $19.15 | $19.17 | $19.17 | 62,746 |
2025-01-31 | $19.27 | $19.30 | $19.10 | $19.15 | $19.15 | 23,609 |
2025-01-30 | $19.25 | $19.31 | $19.25 | $19.27 | $19.27 | 3,933 |
2025-01-29 | $19.20 | $19.22 | $19.05 | $19.14 | $19.14 | 48,060 |
2025-01-28 | $19.14 | $19.17 | $19.08 | $19.16 | $19.16 | 49,946 |
2025-01-27 | $19.13 | $19.19 | $19.12 | $19.18 | $19.18 | 40,195 |
2025-01-24 | $19.09 | $19.16 | $19.09 | $19.12 | $19.12 | 77,880 |
2025-01-23 | $18.94 | $19.05 | $18.92 | $19.05 | $19.05 | 167,816 |
2025-01-22 | $19.09 | $19.12 | $19.03 | $19.05 | $19.05 | 91,384 |
2025-01-21 | $19.07 | $19.09 | $19.03 | $19.09 | $19.09 | 41,312 |
2025-01-17 | $18.95 | $18.98 | $18.93 | $18.93 | $18.93 | 8,645 |
2025-01-16 | $18.81 | $18.90 | $18.77 | $18.85 | $18.85 | 17,319 |
2025-01-15 | $18.77 | $18.80 | $18.73 | $18.79 | $18.79 | 23,047 |
2025-01-14 | $18.50 | $18.51 | $18.42 | $18.48 | $18.48 | 31,385 |
2025-01-13 | $18.40 | $18.47 | $18.40 | $18.45 | $18.45 | 77,576 |
2025-01-10 | $18.39 | $18.53 | $18.39 | $18.44 | $18.44 | 20,488 |
2025-01-08 | $18.58 | $18.63 | $18.51 | $18.62 | $18.62 | 25,935 |
2025-01-07 | $18.70 | $18.74 | $18.58 | $18.58 | $18.58 | 26,800 |
2025-01-06 | $18.72 | $18.79 | $18.69 | $18.69 | $18.69 | 60,088 |
2025-01-03 | $18.73 | $18.75 | $18.69 | $18.70 | $18.70 | 28,471 |
2025-01-02 | $18.77 | $18.82 | $18.69 | $18.75 | $18.75 | 81,849 |
2024-12-31 | $18.80 | $18.80 | $18.67 | $18.69 | $18.69 | 131,115 |
2024-12-30 | $18.68 | $18.75 | $18.65 | $18.71 | $18.71 | 453,011 |
2024-12-27 | $18.72 | $18.79 | $18.69 | $18.71 | $18.71 | 8,145 |
2024-12-26 | $18.63 | $18.99 | $18.63 | $18.97 | $18.85 | 49,523 |
2024-12-24 | $18.78 | $18.95 | $18.78 | $18.95 | $18.95 | 88,908 |
2024-12-23 | $18.88 | $18.88 | $18.79 | $18.85 | $18.85 | 34,132 |
2024-12-20 | $18.84 | $19.02 | $18.83 | $18.90 | $18.90 | 58,054 |
2024-12-19 | $18.90 | $18.93 | $18.73 | $18.80 | $18.80 | 154,804 |
2024-12-18 | $19.33 | $19.35 | $18.95 | $18.95 | $18.95 | 28,503 |
2024-12-17 | $19.31 | $19.37 | $19.31 | $19.33 | $19.33 | 29,326 |
2024-12-16 | $19.44 | $19.45 | $19.37 | $19.38 | $19.38 | 39,804 |
2024-12-13 | $19.54 | $19.54 | $19.42 | $19.44 | $19.44 | 6,855 |
2024-12-12 | $19.72 | $19.72 | $19.56 | $19.56 | $19.56 | 21,463 |
2024-12-11 | $19.90 | $19.90 | $19.79 | $19.81 | $19.81 | 11,421 |
2024-12-10 | $19.90 | $19.90 | $19.82 | $19.85 | $19.85 | 517,890 |
2024-12-09 | $19.93 | $20.02 | $19.92 | $19.92 | $19.92 | 19,914 |
2024-12-06 | $20.01 | $20.01 | $19.87 | $19.93 | $19.93 | 601,568 |
2024-12-05 | $19.94 | $19.96 | $19.91 | $19.93 | $19.93 | 38,946 |
2024-12-04 | $19.80 | $19.96 | $19.80 | $19.96 | $19.96 | 40,416 |
2024-12-03 | $19.96 | $19.96 | $19.85 | $19.87 | $19.87 | 18,463 |
2024-12-02 | $19.86 | $19.92 | $19.81 | $19.88 | $19.88 | 33,692 |
2024-11-29 | $19.78 | $19.89 | $19.78 | $19.89 | $19.89 | 60,439 |
2024-11-27 | $19.76 | $19.78 | $19.71 | $19.71 | $19.71 | 11,904 |
2024-11-26 | $19.73 | $19.73 | $19.61 | $19.63 | $19.63 | 38,945 |
2024-11-25 | $19.71 | $19.74 | $19.67 | $19.73 | $19.73 | 85,698 |
2024-11-22 | $19.48 | $19.54 | $19.47 | $19.53 | $19.53 | 35,077 |
2024-11-21 | $19.45 | $19.51 | $19.43 | $19.47 | $19.47 | 27,410 |
2024-11-20 | $19.37 | $19.43 | $19.37 | $19.42 | $19.42 | 32,201 |
2024-11-19 | $19.39 | $19.46 | $19.38 | $19.42 | $19.42 | 47,997 |
2024-11-18 | $19.26 | $19.38 | $19.23 | $19.37 | $19.37 | 554,149 |
2024-11-15 | $19.25 | $19.25 | $19.17 | $19.22 | $19.22 | 13,736 |
2024-11-14 | $19.38 | $19.41 | $19.30 | $19.30 | $19.30 | 46,693 |
2024-11-13 | $19.38 | $19.38 | $19.26 | $19.26 | $19.26 | 70,580 |
2024-11-12 | $19.59 | $19.61 | $19.39 | $19.41 | $19.41 | 57,959 |
2024-11-11 | $19.76 | $19.76 | $19.69 | $19.73 | $19.73 | 31,649 |
2024-11-08 | $19.85 | $19.86 | $19.77 | $19.86 | $19.86 | 67,572 |
2024-11-07 | $19.75 | $19.89 | $19.75 | $19.85 | $19.85 | 83,857 |
2024-11-06 | $19.49 | $19.59 | $19.40 | $19.55 | $19.55 | 821,315 |
2024-11-05 | $19.75 | $19.87 | $19.72 | $19.87 | $19.87 | 18,303 |
2024-11-04 | $19.79 | $19.84 | $19.70 | $19.74 | $19.74 | 7,422 |
2024-11-01 | $19.79 | $19.84 | $19.60 | $19.60 | $19.60 | 32,392 |
2024-10-31 | $19.77 | $19.80 | $19.68 | $19.75 | $19.75 | 14,468 |
2024-10-30 | $19.89 | $19.95 | $19.86 | $19.87 | $19.87 | 14,985 |
2024-10-29 | $19.76 | $19.82 | $19.70 | $19.80 | $19.80 | 31,941 |
2024-10-28 | $19.82 | $19.83 | $19.77 | $19.83 | $19.83 | 54,264 |
2024-10-25 | $19.94 | $19.94 | $19.79 | $19.82 | $19.82 | 29,435 |
2024-10-24 | $19.86 | $19.90 | $19.83 | $19.90 | $19.90 | 6,959 |
2024-10-23 | $19.83 | $19.84 | $19.75 | $19.80 | $19.80 | 15,394 |
2024-10-22 | $19.96 | $19.96 | $19.91 | $19.96 | $19.96 | 67,536 |
2024-10-21 | $20.06 | $20.09 | $19.88 | $19.89 | $19.89 | 87,454 |
2024-10-18 | $20.18 | $20.21 | $20.16 | $20.17 | $20.17 | 36,672 |
2024-10-17 | $20.17 | $20.17 | $20.08 | $20.13 | $20.13 | 51,178 |
2024-10-16 | $20.23 | $20.25 | $20.20 | $20.21 | $20.21 | 96,612 |
2024-10-15 | $20.16 | $20.20 | $20.12 | $20.12 | $20.12 | 23,033 |
2024-10-14 | $20.05 | $20.16 | $20.05 | $20.15 | $20.15 | 41,983 |
2024-10-11 | $20.14 | $20.22 | $20.14 | $20.16 | $20.16 | 17,330 |
2024-10-10 | $20.07 | $20.14 | $20.04 | $20.13 | $20.13 | 12,160 |
2024-10-09 | $20.05 | $20.15 | $20.05 | $20.14 | $20.14 | 21,178 |
2024-10-08 | $20.12 | $20.19 | $20.07 | $20.19 | $20.19 | 59,786 |
2024-10-07 | $20.24 | $20.38 | $20.24 | $20.29 | $20.29 | 118,281 |
2024-10-04 | $20.41 | $20.42 | $20.36 | $20.38 | $20.38 | 118,488 |
2024-10-03 | $20.60 | $20.60 | $20.48 | $20.48 | $20.48 | 13,259 |
2024-10-02 | $20.65 | $20.66 | $20.58 | $20.66 | $20.66 | 6,590 |
2024-10-01 | $20.71 | $20.79 | $20.66 | $20.73 | $20.73 | 76,493 |
2024-09-30 | $20.67 | $20.67 | $20.53 | $20.61 | $20.61 | 54,462 |
2024-09-27 | $20.50 | $20.73 | $20.50 | $20.64 | $20.64 | 619,522 |
2024-09-26 | $20.51 | $20.55 | $20.46 | $20.55 | $20.55 | 12,525 |
2024-09-25 | $20.51 | $20.53 | $20.46 | $20.47 | $20.38 | 207,125 |
2024-09-24 | $20.48 | $20.65 | $20.48 | $20.63 | $20.54 | 29,720 |
2024-09-23 | $20.38 | $20.50 | $20.35 | $20.48 | $20.39 | 146,821 |
2024-09-20 | $20.42 | $20.44 | $20.33 | $20.38 | $20.29 | 24,737 |
2024-09-19 | $20.37 | $20.45 | $20.34 | $20.45 | $20.36 | 29,396 |
2024-09-18 | $20.41 | $20.55 | $20.28 | $20.28 | $20.19 | 22,495 |
2024-09-17 | $20.52 | $20.52 | $20.43 | $20.43 | $20.34 | 26,560 |
2024-09-16 | $20.37 | $20.48 | $20.37 | $20.47 | $20.38 | 8,284 |
2024-09-13 | $20.27 | $20.33 | $20.27 | $20.29 | $20.29 | 12,958 |
2024-09-12 | $20.14 | $20.18 | $20.10 | $20.18 | $20.18 | 14,284 |
2024-09-11 | $20.03 | $20.11 | $20.00 | $20.11 | $20.11 | 11,341 |
2024-09-10 | $19.96 | $20.05 | $19.93 | $20.05 | $20.05 | 49,183 |
2024-09-09 | $19.92 | $20.03 | $19.90 | $19.99 | $19.99 | 10,903 |
2024-09-06 | $20.04 | $20.04 | $19.84 | $19.87 | $19.87 | 30,768 |
2024-09-05 | $20.06 | $20.06 | $19.95 | $20.01 | $20.01 | 9,720 |
2024-09-04 | $19.85 | $19.98 | $19.85 | $19.98 | $19.98 | 43,073 |
2024-09-03 | $19.97 | $19.97 | $19.86 | $19.88 | $19.88 | 53,561 |
2024-08-30 | $20.07 | $20.11 | $19.92 | $19.97 | $19.97 | 28,417 |
2024-08-29 | $20.27 | $20.27 | $20.04 | $20.07 | $20.07 | 41,400 |
2024-08-28 | $20.13 | $20.14 | $20.05 | $20.08 | $20.08 | 4,509 |
2024-08-27 | $20.16 | $20.19 | $20.08 | $20.18 | $20.18 | 22,869 |
2024-08-26 | $20.24 | $20.24 | $20.17 | $20.17 | $20.17 | 9,634 |
2024-08-23 | $20.05 | $20.22 | $20.05 | $20.19 | $20.19 | 35,905 |
2024-08-22 | $20.01 | $20.01 | $19.90 | $19.94 | $19.94 | 4,534 |
2024-08-21 | $20.09 | $20.20 | $20.08 | $20.16 | $20.16 | 12,757 |
2024-08-20 | $20.07 | $20.08 | $20.03 | $20.07 | $20.07 | 11,426 |
2024-08-19 | $19.88 | $20.03 | $19.88 | $20.00 | $20.00 | 14,128 |
2024-08-16 | $19.85 | $19.90 | $19.84 | $19.88 | $19.88 | 17,860 |
2024-08-15 | $19.69 | $19.80 | $19.67 | $19.78 | $19.78 | 18,283 |
2024-08-14 | $19.78 | $19.80 | $19.74 | $19.75 | $19.75 | 8,088 |
2024-08-13 | $19.71 | $19.75 | $19.67 | $19.75 | $19.75 | 29,207 |
2024-08-12 | $19.53 | $19.64 | $19.51 | $19.62 | $19.62 | 28,787 |
2024-08-09 | $19.54 | $19.54 | $19.48 | $19.53 | $19.53 | 3,957 |
2024-08-08 | $19.26 | $19.42 | $19.26 | $19.42 | $19.42 | 77,594 |
2024-08-07 | $19.42 | $19.48 | $19.26 | $19.29 | $19.29 | 65,758 |
2024-08-06 | $19.50 | $19.50 | $19.40 | $19.40 | $19.40 | 33,879 |
2024-08-05 | $19.62 | $19.62 | $19.44 | $19.59 | $19.59 | 29,047 |
2024-08-02 | $19.62 | $19.68 | $19.58 | $19.68 | $19.68 | 17,269 |
2024-08-01 | $19.74 | $19.75 | $19.56 | $19.58 | $19.58 | 32,203 |
2024-07-31 | $19.04 | $19.67 | $19.04 | $19.67 | $19.67 | 22,747 |
2024-07-30 | $19.38 | $19.39 | $19.33 | $19.39 | $19.39 | 4,551 |
2024-07-29 | $19.38 | $19.39 | $19.32 | $19.35 | $19.35 | 54,636 |
2024-07-26 | $19.30 | $19.34 | $19.27 | $19.32 | $19.32 | 13,951 |
2024-07-25 | $19.12 | $19.24 | $19.12 | $19.14 | $19.14 | 54,801 |
2024-07-24 | $19.31 | $19.35 | $19.07 | $19.07 | $19.07 | 19,071 |
2024-07-23 | $19.35 | $19.38 | $19.31 | $19.31 | $19.31 | 16,025 |
2024-07-22 | $19.48 | $19.48 | $19.33 | $19.38 | $19.38 | 16,875 |
2024-07-19 | $19.50 | $19.50 | $19.39 | $19.39 | $19.39 | 10,290 |
2024-07-18 | $19.68 | $19.73 | $19.55 | $19.56 | $19.56 | 22,468 |
2024-07-17 | $19.71 | $19.79 | $19.71 | $19.73 | $19.73 | 10,467 |
2024-07-16 | $19.59 | $19.81 | $19.59 | $19.79 | $19.79 | 54,440 |
2024-07-15 | $19.58 | $19.64 | $19.56 | $19.57 | $19.57 | 20,764 |
2024-07-12 | $19.61 | $19.69 | $19.61 | $19.68 | $19.68 | 31,509 |
2024-07-11 | $19.56 | $19.68 | $19.56 | $19.61 | $19.61 | 54,681 |
2024-07-10 | $19.32 | $19.42 | $19.32 | $19.42 | $19.42 | 8,517 |
2024-07-09 | $19.31 | $19.35 | $19.29 | $19.30 | $19.30 | 12,952 |
2024-07-08 | $19.42 | $19.42 | $19.36 | $19.39 | $19.39 | 15,062 |
2024-07-05 | $19.30 | $19.43 | $19.28 | $19.42 | $19.42 | 105,312 |
2024-07-03 | $19.09 | $19.28 | $19.09 | $19.25 | $19.25 | 15,773 |
2024-07-02 | $19.01 | $19.04 | $18.93 | $19.04 | $19.04 | 75,035 |
2024-07-01 | $19.02 | $19.04 | $18.90 | $18.91 | $18.91 | 99,930 |
2024-06-28 | $19.31 | $19.37 | $19.11 | $19.11 | $19.11 | 93,672 |
2024-06-27 | $19.28 | $19.35 | $19.28 | $19.29 | $19.29 | 99,407 |
2024-06-26 | $19.23 | $19.23 | $19.19 | $19.20 | $19.20 | 20,533 |
2024-06-25 | $19.51 | $19.59 | $19.51 | $19.59 | $19.38 | 11,914 |
2024-06-24 | $19.44 | $19.59 | $19.44 | $19.56 | $19.56 | 17,194 |
2024-06-21 | $19.59 | $19.59 | $19.47 | $19.47 | $19.47 | 14,291 |
2024-06-20 | $19.48 | $19.60 | $19.48 | $19.58 | $19.58 | 26,904 |
2024-06-18 | $19.48 | $19.62 | $19.48 | $19.60 | $19.60 | 44,516 |
2024-06-17 | $19.38 | $19.46 | $19.35 | $19.46 | $19.46 | 36,853 |
2024-06-14 | $19.52 | $19.52 | $19.48 | $19.52 | $19.52 | 17,653 |
2024-06-13 | $19.42 | $19.48 | $19.37 | $19.48 | $19.48 | 139,106 |
2024-06-12 | $19.51 | $19.54 | $19.35 | $19.36 | $19.36 | 307,214 |
2024-06-11 | $19.18 | $19.23 | $19.11 | $19.23 | $19.23 | 31,136 |
2024-06-10 | $19.16 | $19.20 | $19.14 | $19.19 | $19.19 | 39,226 |
2024-06-07 | $19.34 | $19.34 | $19.18 | $19.18 | $19.18 | 18,983 |
2024-06-06 | $19.54 | $19.57 | $19.54 | $19.55 | $19.55 | 18,040 |
2024-06-05 | $19.42 | $19.53 | $19.36 | $19.52 | $19.52 | 79,113 |
2024-06-04 | $19.32 | $19.38 | $19.30 | $19.38 | $19.38 | 8,985 |
2024-06-03 | $19.23 | $19.35 | $19.23 | $19.34 | $19.34 | 50,500 |
2024-05-31 | $19.21 | $19.22 | $19.11 | $19.20 | $19.20 | 73,263 |
2024-05-30 | $19.00 | $19.09 | $19.00 | $19.08 | $19.08 | 148,152 |
2024-05-29 | $19.05 | $19.05 | $18.94 | $18.97 | $18.97 | 42,006 |
2024-05-28 | $19.37 | $19.37 | $19.15 | $19.18 | $19.18 | 65,336 |
2024-05-24 | $19.24 | $19.31 | $19.24 | $19.29 | $19.29 | 20,912 |
2024-05-23 | $19.50 | $19.50 | $19.19 | $19.22 | $19.22 | 26,272 |
2024-05-22 | $19.51 | $19.51 | $19.42 | $19.47 | $19.47 | 35,282 |
2024-05-21 | $19.53 | $19.57 | $19.53 | $19.56 | $19.56 | 19,011 |
2024-05-20 | $19.45 | $19.54 | $19.45 | $19.51 | $19.51 | 7,955 |
2024-05-17 | $19.45 | $19.55 | $19.45 | $19.54 | $19.54 | 212,319 |
2024-05-16 | $19.54 | $19.55 | $19.48 | $19.49 | $19.49 | 22,181 |
2024-05-15 | $19.45 | $19.56 | $19.42 | $19.52 | $19.52 | 18,250 |
2024-05-14 | $19.20 | $19.30 | $19.20 | $19.30 | $19.30 | 5,615 |
2024-05-13 | $19.18 | $19.25 | $19.15 | $19.16 | $19.16 | 49,798 |
2024-05-10 | $19.20 | $19.23 | $19.16 | $19.17 | $19.17 | 23,339 |
2024-05-09 | $19.03 | $19.19 | $19.03 | $19.19 | $19.19 | 76,819 |
2024-05-08 | $19.05 | $19.07 | $19.03 | $19.05 | $19.05 | 40,284 |
2024-05-07 | $19.13 | $19.20 | $19.10 | $19.10 | $19.10 | 104,680 |
2024-05-06 | $18.97 | $19.08 | $18.97 | $19.06 | $19.06 | 103,833 |
2024-05-03 | $18.97 | $18.97 | $18.85 | $18.95 | $18.95 | 79,261 |
2024-05-02 | $18.60 | $18.77 | $18.60 | $18.73 | $18.73 | 16,577 |
2024-05-01 | $18.60 | $18.78 | $18.54 | $18.61 | $18.61 | 74,134 |
2024-04-30 | $18.75 | $18.75 | $18.57 | $18.57 | $18.57 | 7,533 |
2024-04-29 | $18.73 | $18.86 | $18.73 | $18.84 | $18.84 | 28,358 |
2024-04-26 | $18.75 | $18.75 | $18.67 | $18.71 | $18.71 | 19,572 |
2024-04-25 | $18.46 | $18.58 | $18.44 | $18.56 | $18.56 | 27,216 |
2024-04-24 | $18.67 | $18.67 | $18.56 | $18.61 | $18.61 | 29,810 |
2024-04-23 | $18.37 | $18.74 | $18.37 | $18.66 | $18.66 | 174,892 |
2024-04-22 | $18.54 | $18.65 | $18.53 | $18.63 | $18.63 | 19,927 |
2024-04-19 | $18.65 | $18.69 | $18.63 | $18.64 | $18.64 | 59,393 |
2024-04-18 | $18.64 | $18.66 | $18.57 | $18.61 | $18.61 | 38,009 |
2024-04-17 | $18.62 | $18.68 | $18.54 | $18.64 | $18.64 | 17,187 |
2024-04-16 | $18.60 | $18.60 | $18.47 | $18.56 | $18.56 | 128,258 |
2024-04-15 | $18.87 | $18.87 | $18.67 | $18.72 | $18.72 | 19,875 |
2024-04-12 | $19.02 | $19.09 | $18.87 | $18.87 | $18.87 | 15,864 |
2024-04-11 | $19.00 | $19.00 | $18.84 | $18.95 | $18.95 | 257,039 |
2024-04-10 | $19.10 | $19.10 | $18.90 | $18.96 | $18.96 | 162,510 |
2024-04-09 | $19.16 | $19.28 | $19.16 | $19.28 | $19.28 | 52,697 |
2024-04-08 | $19.12 | $19.15 | $19.08 | $19.12 | $19.12 | 28,577 |
2024-04-05 | $19.06 | $19.13 | $19.06 | $19.09 | $19.09 | 55,881 |
2024-04-04 | $19.17 | $19.24 | $19.13 | $19.15 | $19.15 | 34,066 |
2024-04-03 | $18.97 | $19.12 | $18.97 | $19.11 | $19.11 | 42,011 |
2024-04-02 | $18.97 | $19.07 | $18.96 | $19.07 | $19.07 | 228,450 |
2024-04-01 | $19.19 | $19.19 | $19.07 | $19.08 | $19.08 | 83,611 |
2024-03-28 | $19.24 | $19.29 | $19.20 | $19.27 | $19.27 | 63,795 |
2024-03-27 | $19.04 | $19.19 | $19.04 | $19.19 | $19.19 | 48,558 |
2024-03-26 | $19.00 | $19.03 | $18.98 | $18.99 | $18.99 | 43,203 |
2024-03-25 | $19.07 | $19.08 | $18.98 | $18.98 | $18.98 | 37,986 |
2024-03-22 | $19.13 | $19.14 | $19.11 | $19.11 | $19.06 | 8,076 |
2024-03-21 | $19.16 | $19.16 | $19.04 | $19.06 | $19.01 | 28,008 |
2024-03-20 | $18.90 | $19.02 | $18.88 | $19.02 | $18.97 | 127,369 |
2024-03-19 | $18.80 | $18.90 | $18.80 | $18.88 | $18.83 | 20,279 |
2024-03-18 | $18.89 | $18.91 | $18.82 | $18.84 | $18.79 | 27,751 |
2024-03-15 | $18.84 | $18.90 | $18.84 | $18.85 | $18.85 | 18,765 |
2024-03-14 | $19.04 | $19.04 | $18.83 | $18.97 | $18.97 | 12,578 |
2024-03-13 | $19.11 | $19.14 | $19.08 | $19.12 | $19.12 | 412,022 |
2024-03-12 | $19.10 | $19.13 | $19.06 | $19.10 | $19.10 | 71,977 |
2024-03-11 | $19.20 | $19.20 | $19.13 | $19.16 | $19.16 | 12,772 |
2024-03-08 | $19.23 | $19.25 | $19.16 | $19.16 | $19.16 | 63,546 |
2024-03-07 | $19.18 | $19.22 | $19.14 | $19.19 | $19.19 | 37,011 |
2024-03-06 | $19.06 | $19.17 | $19.06 | $19.11 | $19.11 | 53,921 |
2024-03-05 | $18.91 | $19.06 | $18.91 | $18.98 | $18.98 | 30,278 |
2024-03-04 | $18.79 | $18.88 | $18.79 | $18.87 | $18.87 | 37,507 |
2024-03-01 | $18.67 | $18.89 | $18.67 | $18.89 | $18.89 | 24,218 |
2024-02-29 | $18.63 | $18.71 | $18.63 | $18.68 | $18.68 | 16,509 |
2024-02-28 | $18.49 | $18.59 | $18.49 | $18.57 | $18.57 | 58,665 |
2024-02-27 | $18.62 | $18.62 | $18.52 | $18.52 | $18.52 | 17,533 |
2024-02-26 | $18.63 | $18.64 | $18.56 | $18.58 | $18.58 | 69,555 |
2024-02-23 | $18.50 | $18.68 | $18.50 | $18.65 | $18.65 | 18,827 |
2024-02-22 | $18.50 | $18.54 | $18.48 | $18.51 | $18.51 | 25,171 |
2024-02-21 | $18.45 | $18.47 | $18.37 | $18.43 | $18.43 | 22,406 |
2024-02-20 | $18.48 | $18.50 | $18.45 | $18.45 | $18.45 | 14,882 |
2024-02-16 | $18.45 | $18.54 | $18.44 | $18.52 | $18.52 | 50,699 |
2024-02-15 | $18.54 | $18.55 | $18.47 | $18.51 | $18.51 | 38,747 |
2024-02-14 | $18.32 | $18.42 | $18.32 | $18.42 | $18.42 | 43,280 |
2024-02-13 | $18.35 | $18.36 | $18.23 | $18.27 | $18.27 | 29,644 |
2024-02-12 | $18.53 | $18.61 | $18.53 | $18.59 | $18.59 | 20,620 |
2024-02-09 | $18.53 | $18.56 | $18.50 | $18.53 | $18.53 | 69,422 |
2024-02-08 | $18.50 | $18.59 | $18.50 | $18.55 | $18.55 | 45,771 |
2024-02-07 | $18.61 | $18.68 | $18.61 | $18.64 | $18.64 | 72,979 |
2024-02-06 | $18.53 | $18.68 | $18.53 | $18.66 | $18.66 | 48,504 |
2024-02-05 | $18.67 | $18.67 | $18.46 | $18.52 | $18.52 | 42,825 |
2024-02-02 | $18.61 | $18.81 | $18.61 | $18.75 | $18.75 | 37,604 |
2024-02-01 | $18.92 | $19.12 | $18.92 | $19.08 | $19.08 | 38,921 |
2024-01-31 | $18.79 | $18.89 | $18.72 | $18.76 | $18.76 | 81,744 |
2024-01-30 | $18.73 | $18.75 | $18.63 | $18.72 | $18.72 | 226,101 |
2024-01-29 | $18.59 | $18.73 | $18.56 | $18.69 | $18.69 | 63,967 |
2024-01-26 | $18.56 | $18.56 | $18.49 | $18.51 | $18.51 | 47,001 |
2024-01-25 | $18.53 | $18.55 | $18.44 | $18.55 | $18.55 | 267,173 |
2024-01-24 | $18.66 | $18.66 | $18.41 | $18.41 | $18.41 | 40,770 |
2024-01-23 | $18.45 | $18.47 | $18.37 | $18.47 | $18.47 | 76,387 |
2024-01-22 | $18.48 | $18.57 | $18.48 | $18.52 | $18.52 | 352,566 |
2024-01-19 | $18.40 | $18.49 | $18.31 | $18.48 | $18.48 | 338,817 |
2024-01-18 | $18.39 | $18.42 | $18.32 | $18.39 | $18.39 | 98,457 |
2024-01-17 | $18.43 | $18.43 | $18.33 | $18.39 | $18.39 | 82,211 |
2024-01-16 | $18.55 | $18.68 | $18.50 | $18.53 | $18.53 | 24,989 |
2024-01-12 | $18.87 | $18.92 | $18.79 | $18.84 | $18.84 | 39,963 |
2024-01-11 | $18.66 | $18.78 | $18.61 | $18.75 | $18.75 | 22,786 |
2024-01-10 | $18.82 | $18.82 | $18.66 | $18.66 | $18.66 | 35,677 |
2024-01-09 | $18.67 | $18.78 | $18.67 | $18.72 | $18.72 | 470,345 |
2024-01-08 | $18.70 | $18.85 | $18.66 | $18.85 | $18.85 | 62,436 |
2024-01-05 | $18.72 | $18.92 | $18.69 | $18.72 | $18.72 | 75,282 |
2024-01-04 | $18.90 | $18.90 | $18.83 | $18.83 | $18.83 | 84,267 |
2024-01-03 | $18.87 | $19.06 | $18.80 | $19.00 | $19.00 | 36,673 |
2024-01-02 | $18.98 | $19.11 | $18.98 | $19.03 | $19.03 | 158,304 |
2023-12-29 | $19.32 | $19.32 | $19.11 | $19.13 | $19.13 | 176,127 |
2023-12-28 | $19.21 | $19.43 | $19.21 | $19.28 | $19.28 | 153,812 |
2023-12-27 | $19.25 | $19.37 | $19.24 | $19.37 | $19.37 | 354,556 |
2023-12-26 | $19.15 | $19.15 | $19.05 | $19.12 | $19.12 | 331,653 |
2023-12-22 | $19.37 | $19.40 | $19.22 | $19.25 | $19.25 | 62,062 |
2023-12-21 | $19.32 | $19.36 | $19.23 | $19.30 | $19.30 | 538,387 |
2023-12-20 | $19.31 | $19.32 | $19.23 | $19.23 | $19.23 | 163,437 |
2023-12-19 | $19.20 | $19.36 | $19.18 | $19.27 | $19.27 | 196,861 |
2023-12-18 | $19.19 | $19.20 | $19.16 | $19.19 | $19.19 | 240,347 |
2023-12-15 | $19.18 | $19.26 | $19.17 | $19.22 | $19.22 | 153,910 |
2023-12-14 | $19.08 | $19.33 | $19.08 | $19.28 | $19.28 | 187,226 |
2023-12-13 | $18.41 | $18.84 | $18.39 | $18.83 | $18.83 | 79,951 |
2023-12-12 | $18.34 | $18.40 | $18.31 | $18.38 | $18.38 | 37,447 |
2023-12-11 | $18.40 | $18.40 | $18.29 | $18.38 | $18.38 | 123,445 |
2023-12-08 | $18.38 | $18.48 | $18.33 | $18.47 | $18.47 | 16,139 |
2023-12-07 | $18.48 | $18.61 | $18.46 | $18.51 | $18.51 | 100,259 |
2023-12-06 | $18.53 | $18.59 | $18.49 | $18.51 | $18.51 | 45,612 |
2023-12-05 | $18.28 | $18.47 | $18.28 | $18.40 | $18.40 | 583,101 |
2023-12-04 | $18.50 | $18.50 | $18.22 | $18.28 | $18.28 | 309,957 |
2023-12-01 | $18.14 | $18.48 | $18.14 | $18.48 | $18.48 | 101,135 |
2023-11-30 | $18.23 | $18.23 | $18.11 | $18.15 | $18.15 | 63,331 |
2023-11-29 | $18.28 | $18.32 | $18.21 | $18.29 | $18.29 | 94,313 |
2023-11-28 | $18.06 | $18.18 | $18.04 | $18.15 | $18.15 | 243,208 |
2023-11-27 | $17.99 | $18.09 | $17.97 | $18.08 | $18.08 | 1,034,625 |
2023-11-24 | $17.96 | $18.07 | $17.95 | $17.95 | $17.95 | 75,246 |
2023-11-22 | $18.06 | $18.10 | $17.97 | $18.07 | $18.07 | 28,760 |
2023-11-21 | $18.06 | $18.10 | $17.96 | $18.03 | $18.03 | 23,805 |
2023-11-20 | $18.18 | $18.18 | $17.91 | $18.07 | $18.07 | 62,251 |
2023-11-17 | $17.94 | $17.99 | $17.88 | $17.93 | $17.93 | 127,900 |
2023-11-16 | $17.86 | $17.90 | $17.81 | $17.86 | $17.86 | 188,000 |
2023-11-15 | $17.86 | $17.86 | $17.72 | $17.77 | $17.77 | 12,856,249 |
2023-11-14 | $17.86 | $17.90 | $17.81 | $17.87 | $17.87 | 219,564 |
2023-11-13 | $17.45 | $17.50 | $17.39 | $17.46 | $17.46 | 112,173 |
2023-11-10 | $17.48 | $17.51 | $17.43 | $17.49 | $17.49 | 173,260 |
2023-11-09 | $17.70 | $17.70 | $17.39 | $17.41 | $17.41 | 69,263 |
2023-11-08 | $17.65 | $17.72 | $17.62 | $17.71 | $17.71 | 114,340 |
2023-11-07 | $17.44 | $17.67 | $17.44 | $17.60 | $17.60 | 148,664 |
2023-11-06 | $17.64 | $17.64 | $17.51 | $17.53 | $17.53 | 66,423 |
2023-11-03 | $17.67 | $17.76 | $17.64 | $17.64 | $17.64 | 155,359 |
2023-11-02 | $17.38 | $17.51 | $17.38 | $17.49 | $17.49 | 282,318 |
2023-11-01 | $16.94 | $17.13 | $16.94 | $17.13 | $17.13 | 93,743 |
2023-10-31 | $16.98 | $16.98 | $16.87 | $16.87 | $16.87 | 224,378 |
2023-10-30 | $16.89 | $16.96 | $16.82 | $16.92 | $16.92 | 248,045 |
2023-10-27 | $16.89 | $16.98 | $16.85 | $16.91 | $16.91 | 69,359 |
2023-10-26 | $16.81 | $16.99 | $16.80 | $16.96 | $16.96 | 254,797 |
2023-10-25 | $16.96 | $16.96 | $16.81 | $16.84 | $16.84 | 35,147 |
2023-10-24 | $16.95 | $17.09 | $16.93 | $17.09 | $17.09 | 132,654 |
2023-10-23 | $16.75 | $17.01 | $16.71 | $16.91 | $16.91 | 32,443 |
2023-10-20 | $16.90 | $16.97 | $16.88 | $16.91 | $16.91 | 35,615 |
2023-10-19 | $17.10 | $17.17 | $16.96 | $16.97 | $16.97 | 86,069 |
2023-10-18 | $17.25 | $17.25 | $17.07 | $17.12 | $17.12 | 35,904 |
2023-10-17 | $17.13 | $17.32 | $17.13 | $17.29 | $17.29 | 54,398 |
2023-10-16 | $17.32 | $17.39 | $17.29 | $17.36 | $17.36 | 99,006 |
2023-10-13 | $17.46 | $17.50 | $17.38 | $17.43 | $17.43 | 287,635 |
2023-10-12 | $17.59 | $17.59 | $17.18 | $17.23 | $17.23 | 72,087 |
2023-10-11 | $17.51 | $17.58 | $17.44 | $17.58 | $17.58 | 119,059 |
2023-10-10 | $17.25 | $17.44 | $17.21 | $17.35 | $17.35 | 272,685 |
2023-10-09 | $17.06 | $17.26 | $17.00 | $17.24 | $17.24 | 1,437,353 |
2023-10-06 | $16.82 | $17.07 | $16.75 | $16.95 | $16.95 | 246,399 |
2023-10-05 | $17.11 | $17.11 | $16.95 | $17.00 | $17.00 | 72,979 |
2023-10-04 | $17.05 | $17.07 | $16.91 | $17.06 | $17.06 | 161,034 |
2023-10-03 | $17.11 | $17.14 | $16.90 | $16.94 | $16.94 | 159,309 |
2023-10-02 | $17.38 | $17.44 | $17.22 | $17.23 | $17.23 | 188,398 |
2023-09-29 | $17.93 | $17.93 | $17.47 | $17.51 | $17.51 | 161,631 |
2023-09-28 | $17.40 | $17.59 | $17.35 | $17.59 | $17.59 | 264,739 |
2023-09-27 | $17.56 | $17.62 | $17.38 | $17.44 | $17.44 | 34,750 |
2023-09-26 | $17.63 | $17.66 | $17.50 | $17.52 | $17.52 | 89,964 |
2023-09-25 | $17.85 | $17.91 | $17.80 | $17.81 | $17.66 | 239,069 |
2023-09-22 | $18.03 | $18.10 | $18.00 | $18.06 | $17.91 | 190,408 |
2023-09-21 | $18.17 | $18.17 | $17.95 | $17.95 | $17.80 | 41,163 |
2023-09-20 | $18.44 | $18.53 | $18.33 | $18.33 | $18.18 | 72,818 |
2023-09-19 | $18.49 | $18.49 | $18.37 | $18.38 | $18.23 | 85,530 |
2023-09-18 | $18.43 | $18.50 | $18.42 | $18.49 | $18.34 | 44,756 |
2023-09-15 | $18.49 | $18.54 | $18.43 | $18.43 | $18.28 | 54,324 |
2023-09-14 | $18.54 | $18.58 | $18.51 | $18.53 | $18.38 | 141,448 |
2023-09-13 | $18.53 | $18.54 | $18.47 | $18.48 | $18.33 | 34,223 |
2023-09-12 | $18.47 | $18.51 | $18.47 | $18.50 | $18.35 | 42,337 |
2023-09-11 | $18.47 | $18.52 | $18.46 | $18.46 | $18.31 | 59,230 |
2023-09-08 | $18.52 | $18.55 | $18.46 | $18.47 | $18.32 | 228,570 |
2023-09-07 | $18.42 | $18.43 | $18.39 | $18.42 | $18.27 | 23,016 |
2023-09-06 | $18.50 | $18.50 | $18.40 | $18.44 | $18.28 | 9,523 |
2023-09-05 | $18.55 | $18.60 | $18.45 | $18.45 | $18.30 | 34,297 |
2023-09-01 | $18.70 | $18.77 | $18.58 | $18.62 | $18.47 | 54,006 |
2023-08-31 | $18.78 | $18.79 | $18.74 | $18.74 | $18.59 | 18,354 |
2023-08-30 | $18.71 | $18.78 | $18.71 | $18.72 | $18.57 | 25,244 |
2023-08-29 | $18.44 | $18.76 | $18.44 | $18.73 | $18.58 | 700,936 |
2023-08-28 | $18.51 | $18.53 | $18.44 | $18.50 | $18.35 | 323,886 |
2023-08-25 | $18.35 | $18.47 | $18.31 | $18.43 | $18.28 | 53,417 |
2023-08-24 | $18.50 | $18.50 | $18.38 | $18.38 | $18.23 | 138,881 |
2023-08-23 | $18.14 | $18.53 | $18.14 | $18.53 | $18.38 | 25,869 |
2023-08-22 | $18.16 | $18.19 | $18.13 | $18.17 | $18.02 | 41,704 |
2023-08-21 | $18.13 | $18.15 | $18.02 | $18.15 | $18.00 | 75,347 |
2023-08-18 | $18.10 | $18.24 | $18.10 | $18.22 | $18.22 | 130,923 |
2023-08-17 | $18.15 | $18.30 | $18.14 | $18.20 | $18.20 | 20,116 |
2023-08-16 | $18.35 | $18.42 | $18.23 | $18.23 | $18.23 | 160,061 |
2023-08-15 | $18.49 | $18.49 | $18.37 | $18.37 | $18.37 | 39,789 |
2023-08-14 | $18.60 | $18.65 | $18.53 | $18.56 | $18.56 | 82,177 |
2023-08-11 | $18.61 | $18.72 | $18.61 | $18.64 | $18.64 | 22,300 |
2023-08-10 | $18.89 | $19.01 | $18.72 | $18.73 | $18.73 | 18,107 |
2023-08-09 | $18.91 | $18.94 | $18.89 | $18.92 | $18.92 | 32,096 |
2023-08-08 | $18.95 | $18.95 | $18.83 | $18.89 | $18.89 | 27,511 |
2023-08-07 | $18.93 | $18.93 | $18.83 | $18.88 | $18.88 | 46,063 |
2023-08-04 | $18.74 | $18.99 | $18.70 | $18.90 | $18.90 | 18,111 |
2023-08-03 | $18.80 | $18.80 | $18.65 | $18.71 | $18.71 | 89,508 |
2023-08-02 | $19.10 | $19.10 | $18.83 | $18.93 | $18.93 | 634,106 |
2023-08-01 | $19.30 | $19.31 | $19.14 | $19.16 | $19.16 | 56,997 |
2023-07-31 | $19.36 | $19.47 | $19.36 | $19.42 | $19.42 | 47,465 |
2023-07-28 | $19.18 | $19.38 | $19.18 | $19.35 | $19.35 | 430,711 |
2023-07-27 | $19.46 | $19.46 | $19.20 | $19.20 | $19.20 | 43,439 |
2023-07-26 | $19.58 | $19.58 | $19.48 | $19.52 | $19.52 | 51,365 |
2023-07-25 | $19.51 | $19.59 | $19.51 | $19.55 | $19.55 | 40,253 |
2023-07-24 | $19.47 | $19.56 | $19.47 | $19.50 | $19.50 | 50,624 |
2023-07-21 | $19.57 | $19.57 | $19.46 | $19.48 | $19.48 | 25,648 |
2023-07-20 | $19.60 | $19.60 | $19.42 | $19.48 | $19.48 | 56,495 |
2023-07-19 | $19.51 | $19.57 | $19.46 | $19.56 | $19.56 | 75,374 |
2023-07-18 | $19.39 | $19.50 | $19.38 | $19.43 | $19.43 | 45,306 |
2023-07-17 | $19.26 | $19.39 | $19.26 | $19.36 | $19.36 | 94,636 |
2023-07-14 | $19.45 | $19.47 | $19.33 | $19.33 | $19.33 | 65,812 |
2023-07-13 | $19.45 | $19.51 | $19.39 | $19.47 | $19.47 | 54,306 |
2023-07-12 | $19.06 | $19.30 | $19.06 | $19.27 | $19.27 | 20,824 |
2023-07-11 | $18.91 | $18.93 | $18.85 | $18.92 | $18.92 | 64,164 |
2023-07-10 | $18.72 | $18.85 | $18.72 | $18.81 | $18.81 | 128,110 |
2023-07-07 | $18.69 | $18.86 | $18.69 | $18.77 | $18.77 | 31,974 |
2023-07-06 | $18.90 | $18.91 | $18.70 | $18.75 | $18.75 | 28,888 |
2023-07-05 | $19.33 | $19.33 | $19.04 | $19.09 | $19.09 | 34,735 |
2023-07-03 | $19.37 | $19.37 | $19.29 | $19.30 | $19.30 | 91,258 |
2023-06-30 | $19.18 | $19.26 | $19.08 | $19.23 | $19.23 | 363,677 |
2023-06-29 | $19.23 | $19.23 | $18.97 | $19.03 | $19.03 | 2,050,548 |
2023-06-28 | $19.31 | $19.31 | $19.12 | $19.22 | $19.22 | 57,272 |
2023-06-27 | $19.35 | $19.35 | $19.13 | $19.16 | $19.16 | 349,923 |
2023-06-26 | $19.41 | $19.42 | $19.33 | $19.35 | $19.17 | 177,291 |
2023-06-23 | $19.34 | $19.38 | $19.30 | $19.34 | $19.34 | 160,515 |
2023-06-22 | $19.35 | $19.42 | $19.34 | $19.35 | $19.35 | 58,491 |
2023-06-21 | $19.38 | $19.55 | $19.35 | $19.54 | $19.54 | 43,299 |
2023-06-20 | $19.57 | $19.57 | $19.48 | $19.52 | $19.52 | 74,097 |
2023-06-16 | $19.63 | $19.63 | $19.52 | $19.54 | $19.54 | 136,742 |
2023-06-15 | $19.52 | $19.61 | $19.52 | $19.60 | $19.60 | 33,930 |
2023-06-14 | $19.37 | $19.45 | $19.29 | $19.39 | $19.39 | 202,514 |
2023-06-13 | $19.35 | $19.40 | $19.24 | $19.26 | $19.26 | 39,553 |
2023-06-12 | $19.27 | $19.31 | $19.18 | $19.31 | $19.31 | 49,411 |
2023-06-09 | $19.28 | $19.34 | $19.27 | $19.27 | $19.27 | 202,820 |
2023-06-08 | $19.14 | $19.33 | $19.14 | $19.33 | $19.33 | 51,013 |
2023-06-07 | $19.27 | $19.31 | $19.12 | $19.13 | $19.13 | 495,462 |
2023-06-06 | $19.10 | $19.26 | $19.08 | $19.25 | $19.25 | 33,075 |
2023-06-05 | $19.12 | $19.20 | $19.12 | $19.15 | $19.15 | 104,500 |
2023-06-02 | $19.25 | $19.26 | $19.15 | $19.16 | $19.16 | 16,429 |
2023-06-01 | $19.01 | $19.17 | $19.01 | $19.15 | $19.15 | 23,941 |
2023-05-31 | $18.99 | $18.99 | $18.92 | $18.96 | $18.96 | 254,879 |
2023-05-30 | $19.07 | $19.07 | $18.96 | $19.02 | $19.02 | 37,623 |
2023-05-26 | $18.87 | $18.98 | $18.87 | $18.98 | $18.98 | 203,441 |
2023-05-25 | $18.92 | $18.92 | $18.79 | $18.83 | $18.83 | 84,409 |
2023-05-24 | $19.03 | $19.05 | $18.88 | $18.88 | $18.88 | 98,048 |
2023-05-23 | $19.01 | $19.07 | $18.98 | $19.05 | $19.05 | 41,277 |
2023-05-22 | $19.11 | $19.15 | $19.06 | $19.06 | $19.06 | 14,897 |
2023-05-19 | $19.17 | $19.17 | $19.08 | $19.11 | $19.11 | 55,301 |
2023-05-18 | $19.18 | $19.18 | $19.07 | $19.14 | $19.14 | 121,010 |
2023-05-17 | $19.23 | $19.30 | $19.21 | $19.27 | $19.27 | 72,749 |
2023-05-16 | $19.29 | $19.35 | $19.18 | $19.21 | $19.21 | 50,188 |
2023-05-15 | $19.33 | $19.42 | $19.33 | $19.41 | $19.41 | 76,091 |
2023-05-12 | $19.48 | $19.50 | $19.38 | $19.39 | $19.39 | 31,432 |
2023-05-11 | $19.48 | $19.48 | $19.40 | $19.47 | $19.47 | 28,278 |
2023-05-10 | $19.45 | $19.46 | $19.40 | $19.45 | $19.45 | 48,082 |
2023-05-09 | $19.40 | $19.40 | $19.33 | $19.33 | $19.33 | 43,154 |
2023-05-08 | $19.45 | $19.48 | $19.41 | $19.44 | $19.44 | 21,933 |
2023-05-05 | $19.44 | $19.55 | $19.44 | $19.54 | $19.54 | 74,803 |
2023-05-04 | $19.46 | $19.55 | $19.46 | $19.47 | $19.47 | 26,168 |
2023-05-03 | $19.46 | $19.58 | $19.46 | $19.53 | $19.53 | 91,629 |
2023-05-02 | $19.33 | $19.48 | $19.32 | $19.48 | $19.48 | 121,334 |
2023-05-01 | $19.60 | $19.60 | $19.30 | $19.30 | $19.30 | 52,115 |
2023-04-28 | $19.55 | $19.67 | $19.55 | $19.63 | $19.63 | 30,130 |
2023-04-27 | $19.48 | $19.53 | $19.44 | $19.51 | $19.51 | 6,912 |
2023-04-26 | $19.66 | $19.66 | $19.50 | $19.51 | $19.51 | 41,910 |
2023-04-25 | $19.64 | $19.66 | $19.61 | $19.65 | $19.65 | 33,143 |
2023-04-24 | $19.49 | $19.63 | $19.49 | $19.61 | $19.61 | 102,443 |
2023-04-21 | $19.57 | $19.59 | $19.45 | $19.48 | $19.48 | 11,324 |
2023-04-20 | $19.65 | $19.66 | $19.56 | $19.59 | $19.59 | 23,513 |
2023-04-19 | $19.60 | $19.60 | $19.49 | $19.57 | $19.57 | 18,272 |
2023-04-18 | $19.58 | $19.66 | $19.58 | $19.63 | $19.63 | 77,009 |
2023-04-17 | $19.70 | $19.72 | $19.56 | $19.58 | $19.58 | 266,855 |
2023-04-14 | $19.84 | $19.84 | $19.66 | $19.70 | $19.70 | 49,539 |
2023-04-13 | $19.92 | $19.98 | $19.89 | $19.90 | $19.90 | 77,914 |
2023-04-12 | $19.80 | $19.86 | $19.78 | $19.82 | $19.82 | 187,291 |
2023-04-11 | $19.78 | $19.85 | $19.76 | $19.81 | $19.81 | 76,324 |
2023-04-10 | $19.75 | $19.75 | $19.64 | $19.73 | $19.73 | 72,842 |
2023-04-06 | $19.80 | $19.90 | $19.79 | $19.82 | $19.82 | 76,317 |
2023-04-05 | $19.75 | $19.82 | $19.74 | $19.80 | $19.80 | 190,132 |
2023-04-04 | $19.66 | $19.80 | $19.65 | $19.75 | $19.75 | 62,023 |
2023-04-03 | $19.61 | $19.81 | $19.61 | $19.71 | $19.71 | 160,793 |
2023-03-31 | $19.53 | $19.58 | $19.48 | $19.56 | $19.56 | 257,129 |
2023-03-30 | $19.40 | $19.47 | $19.40 | $19.42 | $19.42 | 84,745 |
2023-03-29 | $19.22 | $19.32 | $19.22 | $19.30 | $19.30 | 81,631 |
2023-03-28 | $19.09 | $19.34 | $19.09 | $19.22 | $19.22 | 118,676 |
2023-03-27 | $19.32 | $19.32 | $19.18 | $19.18 | $19.10 | 122,432 |
2023-03-24 | $19.43 | $19.45 | $19.37 | $19.39 | $19.31 | 45,338 |
2023-03-23 | $19.42 | $19.47 | $19.35 | $19.45 | $19.38 | 55,549 |
2023-03-22 | $19.22 | $19.54 | $19.22 | $19.42 | $19.34 | 107,872 |
2023-03-21 | $19.22 | $19.26 | $19.18 | $19.22 | $19.14 | 79,195 |
2023-03-20 | $19.18 | $19.31 | $19.18 | $19.22 | $19.14 | 89,511 |
2023-03-17 | $19.32 | $19.32 | $19.14 | $19.14 | $19.06 | 94,019 |
2023-03-16 | $19.26 | $19.33 | $19.11 | $19.11 | $19.03 | 240,845 |
2023-03-15 | $19.18 | $19.31 | $19.10 | $19.18 | $19.10 | 80,194 |
2023-03-14 | $19.20 | $19.34 | $19.12 | $19.15 | $19.07 | 92,971 |
2023-03-13 | $19.26 | $19.54 | $19.20 | $19.26 | $19.18 | 111,906 |
2023-03-10 | $19.04 | $19.23 | $18.96 | $19.19 | $19.11 | 22,724 |
2023-03-09 | $18.92 | $19.00 | $18.81 | $18.81 | $18.73 | 55,189 |
2023-03-08 | $18.97 | $19.08 | $18.87 | $18.91 | $18.83 | 119,092 |
2023-03-07 | $19.12 | $19.13 | $18.94 | $18.96 | $18.88 | 33,180 |
2023-03-06 | $19.35 | $19.42 | $19.16 | $19.18 | $19.10 | 61,356 |
2023-03-03 | $19.07 | $19.32 | $19.04 | $19.32 | $19.24 | 87,328 |
2023-03-02 | $18.79 | $18.94 | $18.79 | $18.91 | $18.83 | 42,938 |
2023-03-01 | $18.93 | $19.06 | $18.90 | $18.94 | $18.86 | 96,742 |
2023-02-28 | $18.81 | $18.94 | $18.78 | $18.91 | $18.83 | 40,989 |
2023-02-27 | $18.90 | $18.94 | $18.85 | $18.92 | $18.84 | 65,590 |
2023-02-24 | $18.89 | $18.89 | $18.73 | $18.81 | $18.73 | 38,373 |
2023-02-23 | $19.04 | $19.13 | $18.97 | $19.07 | $18.99 | 27,897 |
2023-02-22 | $19.03 | $19.11 | $18.96 | $18.97 | $18.89 | 42,676 |
2023-02-21 | $19.13 | $19.16 | $18.96 | $18.96 | $18.89 | 53,520 |
2023-02-17 | $19.13 | $19.25 | $19.10 | $19.24 | $19.16 | 20,831 |
2023-02-16 | $19.25 | $19.36 | $19.21 | $19.21 | $19.13 | 15,374 |
2023-02-15 | $19.36 | $19.50 | $19.29 | $19.38 | $19.30 | 177,371 |
2023-02-14 | $19.55 | $19.64 | $19.34 | $19.49 | $19.41 | 71,928 |
2023-02-13 | $19.44 | $19.56 | $19.44 | $19.56 | $19.48 | 68,713 |
2023-02-10 | $19.50 | $19.51 | $19.40 | $19.45 | $19.45 | 32,820 |
2023-02-09 | $19.94 | $19.94 | $19.52 | $19.56 | $19.56 | 45,500 |
2023-02-08 | $19.67 | $19.73 | $19.58 | $19.68 | $19.68 | 84,726 |
2023-02-07 | $19.56 | $19.80 | $19.56 | $19.69 | $19.69 | 36,636 |
2023-02-06 | $19.62 | $19.63 | $19.55 | $19.58 | $19.58 | 70,116 |
2023-02-03 | $19.77 | $19.92 | $19.72 | $19.78 | $19.78 | 97,328 |
2023-02-02 | $20.30 | $20.42 | $20.01 | $20.09 | $20.09 | 65,074 |
2023-02-01 | $20.01 | $20.27 | $19.90 | $20.17 | $20.17 | 144,975 |
2023-01-31 | $19.95 | $19.95 | $19.82 | $19.89 | $19.89 | 166,617 |
2023-01-30 | $20.03 | $20.04 | $19.86 | $19.91 | $19.91 | 98,269 |
2023-01-27 | $20.09 | $20.15 | $20.04 | $20.08 | $20.08 | 44,330 |
2023-01-26 | $20.16 | $20.19 | $20.07 | $20.16 | $20.16 | 63,639 |
2023-01-25 | $20.02 | $20.18 | $19.95 | $20.12 | $20.12 | 110,885 |
2023-01-24 | $19.90 | $20.06 | $19.80 | $20.03 | $20.03 | 180,239 |
2023-01-23 | $19.80 | $19.91 | $19.79 | $19.86 | $19.86 | 155,920 |
2023-01-20 | $19.79 | $19.86 | $19.77 | $19.80 | $19.80 | 69,094 |
2023-01-19 | $19.81 | $19.96 | $19.77 | $19.93 | $19.93 | 159,562 |
2023-01-18 | $20.00 | $20.06 | $19.80 | $19.86 | $19.86 | 584,542 |
2023-01-17 | $19.66 | $19.77 | $19.66 | $19.70 | $19.70 | 1,506,900 |
2023-01-13 | $19.84 | $19.96 | $19.77 | $19.83 | $19.83 | 315,759 |
2023-01-12 | $19.67 | $19.97 | $19.63 | $19.95 | $19.95 | 108,801 |
2023-01-11 | $19.59 | $19.68 | $19.51 | $19.68 | $19.68 | 189,029 |
2023-01-10 | $19.40 | $19.48 | $19.34 | $19.48 | $19.48 | 161,506 |
2023-01-09 | $19.40 | $19.61 | $19.40 | $19.50 | $19.50 | 164,296 |
2023-01-06 | $18.97 | $19.43 | $18.97 | $19.42 | $19.42 | 47,254 |
2023-01-05 | $18.80 | $18.97 | $18.80 | $18.93 | $18.93 | 3,349,335 |
2023-01-04 | $18.93 | $18.99 | $18.87 | $18.97 | $18.97 | 482,148 |
2023-01-03 | $18.88 | $18.95 | $18.68 | $18.73 | $18.73 | 129,497 |
2022-12-30 | $18.60 | $18.64 | $18.50 | $18.63 | $18.63 | 253,323 |
2022-12-29 | $18.59 | $18.77 | $18.59 | $18.72 | $18.72 | 210,749 |
2022-12-28 | $18.71 | $18.76 | $18.51 | $18.56 | $18.56 | 558,072 |
2022-12-27 | $18.73 | $18.79 | $18.62 | $18.67 | $18.67 | 83,401 |
2022-12-23 | $18.73 | $18.89 | $18.73 | $18.83 | $18.76 | 110,879 |
2022-12-22 | $19.20 | $19.20 | $18.87 | $18.92 | $18.85 | 428,629 |
2022-12-21 | $19.15 | $19.19 | $19.04 | $19.19 | $19.12 | 151,905 |
2022-12-20 | $18.78 | $18.99 | $18.69 | $18.96 | $18.89 | 169,761 |
2022-12-19 | $19.03 | $19.16 | $18.97 | $19.03 | $18.96 | 392,557 |
2022-12-16 | $19.11 | $19.23 | $19.11 | $19.18 | $19.11 | 111,529 |
2022-12-15 | $19.47 | $19.47 | $19.30 | $19.40 | $19.33 | 17,155,942 |
2022-12-14 | $19.52 | $19.58 | $19.35 | $19.46 | $19.39 | 156,779 |
2022-12-13 | $19.90 | $19.90 | $19.55 | $19.56 | $19.49 | 675,295 |
2022-12-12 | $19.40 | $19.67 | $19.38 | $19.50 | $19.43 | 340,040 |
2022-12-09 | $19.60 | $19.68 | $19.36 | $19.41 | $19.41 | 413,551 |
2022-12-08 | $19.78 | $19.80 | $19.56 | $19.79 | $19.79 | 1,057,385 |
2022-12-07 | $19.57 | $19.72 | $19.50 | $19.72 | $19.72 | 296,079 |
2022-12-06 | $19.55 | $19.55 | $19.39 | $19.53 | $19.53 | 69,600 |
2022-12-05 | $19.86 | $19.86 | $19.37 | $19.44 | $19.44 | 98,794 |
2022-12-02 | $19.35 | $19.86 | $19.35 | $19.86 | $19.86 | 1,584,048 |
2022-12-01 | $19.31 | $19.58 | $19.31 | $19.56 | $19.56 | 1,323,179 |
2022-11-30 | $18.85 | $19.16 | $18.78 | $19.16 | $19.16 | 2,314,364 |
2022-11-29 | $18.85 | $18.90 | $18.71 | $18.75 | $18.75 | 115,195 |
2022-11-28 | $18.92 | $18.99 | $18.78 | $18.85 | $18.85 | 162,845 |
2022-11-25 | $18.99 | $18.99 | $18.92 | $18.94 | $18.94 | 24,513 |
2022-11-23 | $18.76 | $19.00 | $18.76 | $18.97 | $18.97 | 35,211 |
2022-11-22 | $18.57 | $18.74 | $18.57 | $18.72 | $18.72 | 353,912 |
2022-11-21 | $18.51 | $18.51 | $18.37 | $18.47 | $18.47 | 371,244 |
2022-11-18 | $18.62 | $18.62 | $18.40 | $18.45 | $18.45 | 157,051 |
2022-11-17 | $18.63 | $18.63 | $18.44 | $18.56 | $18.56 | 88,632 |
2022-11-16 | $18.78 | $18.87 | $18.72 | $18.75 | $18.75 | 108,200 |
2022-11-15 | $18.70 | $18.79 | $18.44 | $18.68 | $18.68 | 554,822 |
2022-11-14 | $18.55 | $18.57 | $18.44 | $18.47 | $18.47 | 16,272,252 |
2022-11-11 | $18.47 | $18.63 | $18.44 | $18.56 | $18.56 | 2,128,270 |
2022-11-10 | $18.00 | $18.49 | $18.00 | $18.43 | $18.43 | 133,957 |
2022-11-09 | $17.78 | $17.84 | $17.55 | $17.65 | $17.65 | 43,849 |
2022-11-08 | $17.70 | $17.93 | $17.70 | $17.80 | $17.80 | 250,249 |
2022-11-07 | $17.76 | $17.76 | $17.63 | $17.65 | $17.65 | 38,082 |
2022-11-04 | $17.60 | $17.74 | $17.32 | $17.62 | $17.62 | 438,018 |
2022-11-03 | $17.45 | $17.50 | $17.35 | $17.40 | $17.40 | 373,722 |
2022-11-02 | $17.82 | $17.93 | $17.58 | $17.58 | $17.58 | 312,712 |
2022-11-01 | $17.94 | $18.02 | $17.75 | $17.82 | $17.82 | 215,701 |
2022-10-31 | $17.70 | $17.77 | $17.55 | $17.61 | $17.61 | 440,886 |
2022-10-28 | $17.70 | $17.77 | $17.63 | $17.75 | $17.75 | 405,970 |
2022-10-27 | $17.70 | $17.84 | $17.67 | $17.72 | $17.72 | 451,793 |
2022-10-26 | $17.59 | $17.79 | $17.59 | $17.63 | $17.63 | 132,546 |
2022-10-25 | $17.30 | $17.56 | $17.30 | $17.48 | $17.48 | 207,277 |
2022-10-24 | $17.20 | $17.32 | $17.11 | $17.24 | $17.24 | 204,608 |
2022-10-21 | $17.08 | $17.29 | $16.97 | $17.27 | $17.27 | 162,165 |
2022-10-20 | $17.22 | $17.38 | $17.11 | $17.21 | $17.21 | 193,900 |
2022-10-19 | $17.28 | $17.35 | $17.18 | $17.28 | $17.28 | 51,919 |
2022-10-18 | $17.63 | $17.63 | $17.31 | $17.46 | $17.46 | 45,433 |
2022-10-17 | $17.50 | $17.61 | $17.43 | $17.43 | $17.43 | 84,019 |
2022-10-14 | $17.55 | $17.58 | $17.22 | $17.29 | $17.29 | 69,910 |
2022-10-13 | $17.08 | $17.56 | $17.05 | $17.45 | $17.45 | 61,300 |
2022-10-12 | $17.31 | $17.44 | $17.31 | $17.39 | $17.39 | 166,408 |
2022-10-11 | $17.27 | $17.51 | $17.19 | $17.32 | $17.32 | 162,820 |
2022-10-10 | $17.59 | $17.59 | $17.29 | $17.35 | $17.35 | 253,910 |
2022-10-07 | $17.66 | $17.66 | $17.50 | $17.55 | $17.55 | 92,681 |
2022-10-06 | $17.91 | $17.92 | $17.72 | $17.75 | $17.75 | 45,462 |
2022-10-05 | $17.99 | $17.99 | $17.76 | $17.93 | $17.93 | 528,165 |
2022-10-04 | $17.98 | $18.15 | $17.98 | $18.14 | $18.14 | 154,967 |
2022-10-03 | $17.60 | $17.88 | $17.58 | $17.81 | $17.81 | 401,725 |
2022-09-30 | $17.55 | $17.59 | $17.31 | $17.33 | $17.33 | 141,696 |
2022-09-29 | $17.66 | $17.66 | $17.43 | $17.54 | $17.54 | 212,059 |
2022-09-28 | $17.46 | $17.87 | $17.45 | $17.84 | $17.84 | 45,771 |
2022-09-27 | $17.58 | $17.62 | $17.27 | $17.27 | $17.27 | 169,690 |
2022-09-26 | $18.14 | $18.20 | $17.77 | $17.77 | $17.77 | 272,476 |
2022-09-23 | $18.39 | $18.39 | $18.13 | $18.27 | $18.27 | 608,365 |
2022-09-22 | $18.74 | $18.74 | $18.49 | $18.52 | $18.52 | 675,613 |
2022-09-21 | $18.90 | $19.07 | $18.73 | $18.85 | $18.85 | 80,850 |
2022-09-20 | $18.78 | $18.89 | $18.75 | $18.87 | $18.87 | 147,922 |
2022-09-19 | $18.92 | $19.05 | $18.90 | $19.00 | $19.00 | 305,964 |
2022-09-16 | $19.13 | $19.15 | $18.94 | $19.00 | $19.00 | 276,162 |
2022-09-15 | $19.34 | $19.35 | $19.17 | $19.21 | $19.21 | 65,055 |
2022-09-14 | $19.36 | $19.44 | $19.31 | $19.37 | $19.37 | 73,982 |
2022-09-13 | $19.35 | $19.35 | $19.27 | $19.29 | $19.29 | 327,134 |
2022-09-12 | $19.67 | $19.75 | $19.53 | $19.58 | $19.58 | 131,629 |
2022-09-09 | $19.56 | $19.64 | $19.52 | $19.62 | $19.62 | 91,595 |
2022-09-08 | $19.44 | $19.54 | $19.40 | $19.45 | $19.45 | 34,908 |
2022-09-07 | $19.31 | $19.55 | $19.29 | $19.54 | $19.54 | 62,534 |
2022-09-06 | $19.55 | $19.62 | $19.28 | $19.29 | $19.29 | 131,726 |
2022-09-02 | $19.56 | $19.72 | $19.54 | $19.62 | $19.62 | 247,992 |
2022-09-01 | $19.65 | $19.65 | $19.34 | $19.51 | $19.51 | 191,213 |
2022-08-31 | $20.06 | $20.07 | $19.75 | $19.76 | $19.76 | 157,601 |
2022-08-30 | $20.28 | $20.28 | $20.00 | $20.09 | $20.09 | 437,682 |
2022-08-29 | $20.22 | $20.27 | $20.18 | $20.21 | $20.21 | 23,698 |
2022-08-26 | $20.50 | $20.52 | $20.32 | $20.48 | $20.48 | 195,214 |
2022-08-25 | $20.29 | $20.50 | $20.10 | $20.50 | $20.50 | 133,155 |
2022-08-24 | $20.23 | $20.27 | $20.15 | $20.22 | $20.22 | 58,877 |
2022-08-23 | $20.24 | $20.41 | $20.21 | $20.24 | $20.24 | 115,390 |
2022-08-22 | $20.25 | $20.27 | $20.18 | $20.19 | $20.19 | 182,209 |
2022-08-19 | $20.47 | $20.47 | $20.29 | $20.36 | $20.36 | 61,252 |
2022-08-18 | $20.53 | $20.64 | $20.48 | $20.62 | $20.62 | 179,193 |
2022-08-17 | $20.51 | $20.53 | $20.41 | $20.50 | $20.50 | 143,115 |
2022-08-16 | $20.53 | $20.66 | $20.47 | $20.63 | $20.63 | 43,319 |
2022-08-15 | $20.57 | $20.68 | $20.52 | $20.62 | $20.62 | 92,059 |
2022-08-12 | $20.52 | $20.66 | $20.49 | $20.65 | $20.65 | 65,361 |
2022-08-11 | $20.75 | $20.79 | $20.44 | $20.48 | $20.48 | 74,534 |
2022-08-10 | $20.69 | $20.81 | $20.62 | $20.65 | $20.65 | 248,147 |
2022-08-09 | $20.50 | $20.65 | $20.50 | $20.60 | $20.60 | 40,780 |
2022-08-08 | $20.57 | $20.74 | $20.57 | $20.64 | $20.64 | 555,239 |
2022-08-05 | $20.45 | $20.45 | $20.25 | $20.42 | $20.42 | 100,938 |
2022-08-04 | $20.65 | $20.75 | $20.57 | $20.68 | $20.68 | 358,607 |
2022-08-03 | $20.52 | $20.69 | $20.36 | $20.65 | $20.65 | 101,612 |
2022-08-02 | $20.77 | $20.81 | $20.39 | $20.45 | $20.45 | 153,986 |
2022-08-01 | $20.71 | $20.86 | $20.66 | $20.82 | $20.82 | 88,102 |
2022-07-29 | $20.50 | $20.86 | $20.49 | $20.77 | $20.77 | 72,487 |
2022-07-28 | $20.30 | $20.56 | $20.30 | $20.51 | $20.51 | 130,933 |
2022-07-27 | $20.09 | $20.29 | $20.09 | $20.25 | $20.25 | 181,026 |
2022-07-26 | $20.19 | $20.20 | $19.97 | $19.99 | $19.99 | 13,917 |
2022-07-25 | $19.97 | $20.04 | $19.93 | $20.00 | $20.00 | 96,325 |
2022-07-22 | $20.00 | $20.16 | $19.95 | $20.04 | $20.04 | 342,319 |
2022-07-21 | $19.61 | $19.87 | $19.57 | $19.86 | $19.86 | 176,834 |
2022-07-20 | $19.65 | $19.70 | $19.51 | $19.63 | $19.63 | 646,517 |
2022-07-19 | $19.59 | $19.62 | $19.51 | $19.58 | $19.58 | 140,754 |
2022-07-18 | $19.51 | $19.60 | $19.43 | $19.43 | $19.43 | 148,866 |
2022-07-15 | $19.45 | $19.56 | $19.36 | $19.51 | $19.51 | 72,484 |
2022-07-14 | $19.24 | $19.39 | $19.17 | $19.37 | $19.37 | 595,468 |
2022-07-13 | $19.20 | $19.59 | $19.20 | $19.53 | $19.53 | 68,629 |
2022-07-12 | $19.35 | $19.51 | $19.34 | $19.40 | $19.40 | 197,961 |
2022-07-11 | $19.39 | $19.46 | $19.34 | $19.35 | $19.35 | 150,172 |
2022-07-08 | $19.49 | $19.54 | $19.34 | $19.40 | $19.40 | 45,917 |
2022-07-07 | $19.62 | $19.69 | $19.50 | $19.50 | $19.50 | 437,491 |
2022-07-06 | $19.73 | $19.73 | $19.33 | $19.44 | $19.44 | 198,606 |
2022-07-05 | $19.68 | $19.74 | $19.57 | $19.74 | $19.74 | 65,760 |
2022-07-01 | $19.76 | $19.91 | $19.64 | $19.78 | $19.78 | 226,889 |
2022-06-30 | $19.75 | $19.80 | $19.51 | $19.53 | $19.53 | 115,627 |
2022-06-29 | $19.77 | $19.86 | $19.60 | $19.66 | $19.66 | 95,399 |
2022-06-28 | $19.90 | $19.90 | $19.65 | $19.66 | $19.66 | 82,992 |
2022-06-27 | $19.92 | $19.93 | $19.78 | $19.80 | $19.80 | 67,521 |
2022-06-24 | $20.09 | $20.26 | $20.09 | $20.20 | $19.92 | 261,978 |
2022-06-23 | $20.20 | $20.22 | $19.98 | $20.05 | $19.78 | 59,883 |
2022-06-22 | $19.93 | $20.14 | $19.93 | $20.05 | $19.78 | 175,717 |
2022-06-21 | $19.97 | $20.04 | $19.88 | $19.92 | $19.65 | 205,652 |
2022-06-17 | $19.93 | $19.99 | $19.76 | $19.91 | $19.64 | 663,288 |
2022-06-16 | $19.80 | $19.95 | $19.58 | $19.94 | $19.67 | 150,068 |
2022-06-15 | $19.92 | $20.21 | $19.87 | $20.15 | $19.87 | 101,716 |
2022-06-14 | $20.04 | $20.07 | $19.64 | $19.74 | $19.47 | 830,983 |
2022-06-13 | $20.50 | $20.50 | $19.95 | $20.03 | $19.76 | 275,517 |
2022-06-10 | $21.00 | $21.00 | $20.78 | $20.85 | $20.56 | 78,372 |
2022-06-09 | $21.28 | $21.34 | $21.13 | $21.14 | $20.85 | 202,376 |
2022-06-08 | $21.49 | $21.53 | $21.32 | $21.33 | $21.04 | 83,596 |
2022-06-07 | $21.33 | $21.55 | $21.32 | $21.53 | $21.24 | 971,228 |
2022-06-06 | $21.56 | $21.57 | $21.32 | $21.36 | $21.07 | 49,828 |
2022-06-03 | $21.43 | $21.52 | $21.34 | $21.52 | $21.22 | 38,334 |
2022-06-02 | $21.35 | $21.51 | $21.30 | $21.50 | $21.21 | 434,382 |
2022-06-01 | $21.34 | $21.62 | $21.16 | $21.30 | $21.01 | 80,440 |
2022-05-31 | $21.52 | $21.66 | $21.23 | $21.27 | $20.98 | 86,774 |
2022-05-27 | $21.43 | $21.54 | $21.38 | $21.51 | $21.22 | 259,644 |
2022-05-26 | $21.03 | $21.41 | $21.03 | $21.38 | $21.09 | 109,533 |
2022-05-25 | $21.13 | $21.23 | $21.07 | $21.23 | $20.94 | 106,069 |
2022-05-24 | $21.01 | $21.15 | $20.99 | $21.11 | $20.82 | 139,883 |
2022-05-23 | $21.00 | $21.12 | $20.97 | $21.03 | $20.74 | 391,810 |
2022-05-20 | $21.00 | $21.05 | $20.77 | $20.94 | $20.65 | 62,102 |
2022-05-19 | $20.92 | $21.15 | $20.92 | $20.94 | $20.65 | 52,228 |
2022-05-18 | $20.91 | $21.04 | $20.88 | $20.91 | $20.62 | 50,918 |
2022-05-17 | $21.04 | $21.05 | $20.96 | $21.01 | $20.72 | 142,251 |
2022-05-16 | $20.86 | $20.99 | $20.86 | $20.90 | $20.61 | 79,683 |
2022-05-13 | $20.84 | $20.92 | $20.76 | $20.86 | $20.57 | 367,551 |
2022-05-12 | $20.81 | $20.84 | $20.61 | $20.71 | $20.43 | 207,591 |
2022-05-11 | $20.61 | $20.91 | $20.54 | $20.83 | $20.54 | 216,743 |
2022-05-10 | $20.73 | $20.78 | $20.53 | $20.56 | $20.28 | 223,060 |
2022-05-09 | $20.79 | $20.79 | $20.50 | $20.53 | $20.25 | 847,620 |
2022-05-06 | $21.11 | $21.19 | $20.97 | $21.02 | $20.73 | 185,996 |
2022-05-05 | $21.61 | $21.61 | $21.07 | $21.24 | $20.95 | 81,342 |
2022-05-04 | $21.48 | $21.90 | $21.41 | $21.87 | $21.57 | 140,294 |
2022-05-03 | $21.44 | $21.65 | $21.44 | $21.52 | $21.23 | 163,717 |
2022-05-02 | $21.50 | $21.55 | $21.17 | $21.26 | $20.97 | 441,647 |
2022-04-29 | $22.05 | $22.15 | $21.66 | $21.67 | $21.37 | 138,073 |
2022-04-28 | $21.79 | $22.06 | $21.74 | $22.01 | $21.71 | 249,977 |
2022-04-27 | $21.86 | $21.91 | $21.75 | $21.77 | $21.47 | 200,391 |
2022-04-26 | $21.90 | $21.97 | $21.75 | $21.76 | $21.46 | 258,850 |
2022-04-25 | $22.01 | $22.01 | $21.84 | $21.94 | $21.64 | 180,269 |
2022-04-22 | $22.35 | $22.45 | $22.02 | $22.05 | $21.75 | 370,235 |
2022-04-21 | $22.71 | $22.75 | $22.33 | $22.38 | $22.07 | 141,052 |
2022-04-20 | $22.57 | $22.75 | $22.52 | $22.67 | $22.36 | 167,991 |
2022-04-19 | $22.54 | $22.56 | $22.43 | $22.48 | $22.17 | 213,774 |
2022-04-18 | $22.57 | $22.66 | $22.55 | $22.59 | $22.28 | 296,768 |
2022-04-14 | $22.76 | $22.81 | $22.57 | $22.57 | $22.26 | 344,278 |
2022-04-13 | $22.74 | $22.87 | $22.74 | $22.83 | $22.52 | 326,465 |
2022-04-12 | $22.96 | $22.96 | $22.70 | $22.73 | $22.42 | 281,795 |
2022-04-11 | $22.84 | $22.85 | $22.61 | $22.68 | $22.37 | 358,320 |
2022-04-08 | $23.01 | $23.03 | $22.88 | $23.00 | $22.69 | 247,322 |
2022-04-07 | $23.04 | $23.07 | $22.87 | $23.00 | $22.69 | 263,136 |
2022-04-06 | $23.19 | $23.39 | $22.94 | $23.13 | $22.81 | 495,981 |
2022-04-05 | $23.68 | $23.73 | $23.35 | $23.37 | $23.05 | 106,215 |
2022-04-04 | $23.77 | $23.83 | $23.68 | $23.78 | $23.45 | 352,073 |
2022-04-01 | $23.63 | $23.76 | $23.51 | $23.73 | $23.41 | 257,504 |
2022-03-31 | $23.73 | $23.84 | $23.60 | $23.66 | $23.34 | 345,395 |
2022-03-30 | $23.60 | $23.82 | $23.60 | $23.73 | $23.41 | 254,120 |
2022-03-29 | $23.53 | $23.71 | $23.44 | $23.63 | $23.31 | 189,846 |
2022-03-28 | $23.59 | $23.60 | $23.43 | $23.53 | $23.21 | 361,246 |
2022-03-25 | $23.82 | $23.85 | $23.66 | $23.77 | $23.31 | 152,082 |
2022-03-24 | $23.82 | $23.89 | $23.77 | $23.80 | $23.34 | 122,833 |
2022-03-23 | $23.59 | $23.85 | $23.59 | $23.82 | $23.36 | 182,311 |
2022-03-22 | $23.68 | $23.71 | $23.58 | $23.58 | $23.12 | 298,989 |
2022-03-21 | $23.72 | $23.83 | $23.61 | $23.68 | $23.22 | 282,961 |
2022-03-18 | $23.65 | $23.86 | $23.64 | $23.83 | $23.37 | 501,496 |
2022-03-17 | $23.44 | $23.69 | $23.43 | $23.69 | $23.23 | 111,889 |
2022-03-16 | $23.22 | $23.38 | $23.05 | $23.36 | $22.91 | 292,911 |
2022-03-15 | $23.30 | $23.34 | $23.05 | $23.11 | $22.66 | 227,341 |
2022-03-14 | $23.77 | $23.77 | $23.35 | $23.41 | $22.96 | 188,762 |
2022-03-11 | $23.86 | $23.92 | $23.78 | $23.85 | $23.39 | 72,580 |
2022-03-10 | $23.85 | $23.87 | $23.69 | $23.82 | $23.36 | 59,993 |
2022-03-09 | $24.19 | $24.19 | $23.97 | $24.08 | $23.61 | 230,093 |
2022-03-08 | $24.15 | $24.28 | $24.06 | $24.27 | $23.80 | 93,627 |
2022-03-07 | $24.15 | $24.19 | $24.00 | $24.07 | $23.60 | 147,037 |
2022-03-04 | $24.00 | $24.10 | $24.00 | $24.10 | $23.63 | 116,138 |
2022-03-03 | $24.16 | $24.16 | $23.97 | $24.01 | $23.54 | 198,555 |
2022-03-02 | $24.26 | $24.26 | $24.08 | $24.08 | $23.61 | 132,364 |
2022-03-01 | $24.04 | $24.36 | $24.02 | $24.14 | $23.67 | 169,253 |
2022-02-28 | $23.68 | $24.10 | $23.66 | $24.10 | $23.63 | 199,879 |
2022-02-25 | $23.32 | $23.76 | $23.32 | $23.70 | $23.24 | 135,712 |
2022-02-24 | $23.38 | $23.49 | $23.23 | $23.41 | $22.96 | 294,483 |
2022-02-23 | $23.71 | $23.71 | $23.47 | $23.50 | $23.04 | 197,453 |
2022-02-22 | $23.68 | $23.72 | $23.53 | $23.65 | $23.19 | 165,057 |
2022-02-18 | $23.73 | $23.76 | $23.66 | $23.70 | $23.24 | 195,756 |
2022-02-17 | $23.78 | $23.84 | $23.63 | $23.68 | $23.22 | 726,611 |
2022-02-16 | $23.66 | $23.82 | $23.63 | $23.81 | $23.35 | 735,304 |
2022-02-15 | $23.75 | $23.75 | $23.63 | $23.66 | $23.20 | 1,015,953 |
2022-02-14 | $23.95 | $23.95 | $23.68 | $23.73 | $23.27 | 207,674 |
2022-02-11 | $23.90 | $23.95 | $23.79 | $23.92 | $23.46 | 87,654 |
2022-02-10 | $23.94 | $24.14 | $23.78 | $23.82 | $23.36 | 161,785 |
2022-02-09 | $24.04 | $24.23 | $24.04 | $24.16 | $23.69 | 573,134 |
2022-02-08 | $23.83 | $23.92 | $23.76 | $23.92 | $23.46 | 113,034 |
2022-02-07 | $23.84 | $23.92 | $23.76 | $23.88 | $23.42 | 103,350 |
2022-02-04 | $23.86 | $23.86 | $23.68 | $23.78 | $23.32 | 155,466 |
2022-02-03 | $24.06 | $24.08 | $23.88 | $23.94 | $23.48 | 88,254 |
2022-02-02 | $24.39 | $24.39 | $24.15 | $24.22 | $23.75 | 83,365 |
2022-02-01 | $24.17 | $24.19 | $24.10 | $24.16 | $23.69 | 53,375 |
2022-01-31 | $23.97 | $24.11 | $23.87 | $24.11 | $23.64 | 65,286 |
2022-01-28 | $23.80 | $23.97 | $23.70 | $23.97 | $23.51 | 43,699 |
2022-01-27 | $23.86 | $24.05 | $23.80 | $23.83 | $23.37 | 200,068 |
2022-01-26 | $24.05 | $24.10 | $23.59 | $23.72 | $23.26 | 535,764 |
2022-01-25 | $23.93 | $24.04 | $23.90 | $24.00 | $23.53 | 299,365 |
2022-01-24 | $23.98 | $24.04 | $23.77 | $24.04 | $23.57 | 258,153 |
2022-01-21 | $24.21 | $24.21 | $24.06 | $24.09 | $23.62 | 100,832 |
2022-01-20 | $24.33 | $24.40 | $24.18 | $24.18 | $23.71 | 186,320 |
2022-01-19 | $24.29 | $24.33 | $24.21 | $24.21 | $23.74 | 504,439 |
2022-01-18 | $24.18 | $24.37 | $24.15 | $24.21 | $23.74 | 1,606,333 |
2022-01-14 | $24.52 | $24.53 | $24.40 | $24.45 | $23.98 | 410,141 |
2022-01-13 | $24.81 | $24.81 | $24.67 | $24.69 | $24.21 | 56,664 |
2022-01-12 | $24.76 | $24.82 | $24.69 | $24.70 | $24.22 | 34,343 |
2022-01-11 | $24.39 | $24.69 | $24.35 | $24.64 | $24.16 | 213,251 |
2022-01-10 | $24.28 | $24.35 | $24.10 | $24.32 | $23.85 | 141,520 |
2022-01-07 | $24.33 | $24.35 | $24.18 | $24.35 | $23.88 | 125,615 |
2022-01-06 | $24.31 | $24.36 | $24.17 | $24.35 | $23.88 | 125,609 |
2022-01-05 | $24.75 | $24.77 | $24.37 | $24.41 | $23.94 | 136,244 |
2022-01-04 | $24.86 | $24.86 | $24.63 | $24.70 | $24.22 | 461,355 |
2022-01-03 | $25.08 | $25.13 | $24.90 | $24.96 | $24.48 | 392,673 |
2021-12-31 | $25.13 | $25.14 | $25.05 | $25.08 | $24.59 | 425,859 |
2021-12-30 | $25.00 | $25.15 | $24.98 | $25.15 | $24.66 | 942,061 |
2021-12-29 | $25.00 | $25.00 | $24.84 | $24.94 | $24.46 | 884,304 |
2021-12-28 | $25.18 | $25.20 | $25.02 | $25.04 | $24.55 | 212,425 |
2021-12-27 | $25.26 | $25.40 | $25.24 | $25.36 | $24.55 | 130,689 |
2021-12-23 | $25.33 | $25.35 | $25.17 | $25.25 | $24.45 | 183,086 |
2021-12-22 | $25.12 | $25.31 | $25.12 | $25.31 | $24.51 | 54,445 |
2021-12-21 | $24.91 | $25.05 | $24.85 | $25.05 | $24.25 | 138,572 |
2021-12-20 | $24.87 | $24.88 | $24.77 | $24.80 | $24.01 | 210,847 |
2021-12-17 | $25.07 | $25.15 | $25.04 | $25.06 | $24.26 | 100,286 |
2021-12-16 | $25.10 | $25.20 | $25.02 | $25.07 | $24.27 | 33,618 |
2021-12-15 | $24.93 | $25.02 | $24.84 | $25.02 | $24.23 | 127,943 |
2021-12-14 | $24.94 | $25.01 | $24.88 | $24.97 | $24.18 | 261,721 |
2021-12-13 | $25.20 | $25.24 | $25.11 | $25.13 | $24.33 | 158,946 |
2021-12-10 | $25.18 | $25.25 | $25.11 | $25.15 | $24.35 | 89,174 |
2021-12-09 | $25.29 | $25.30 | $25.14 | $25.17 | $24.37 | 330,254 |
2021-12-08 | $25.41 | $25.43 | $25.25 | $25.29 | $24.49 | 63,233 |
2021-12-07 | $25.40 | $25.50 | $25.40 | $25.43 | $24.62 | 952,057 |
2021-12-06 | $25.53 | $25.53 | $25.25 | $25.31 | $24.51 | 231,519 |
2021-12-03 | $25.29 | $25.32 | $25.16 | $25.29 | $24.49 | 82,622 |
2021-12-02 | $25.15 | $25.30 | $25.12 | $25.29 | $24.49 | 197,308 |
2021-12-01 | $25.29 | $25.29 | $25.09 | $25.10 | $24.30 | 118,485 |
2021-11-30 | $25.02 | $25.27 | $25.00 | $25.09 | $24.29 | 240,978 |
2021-11-29 | $25.21 | $25.25 | $25.04 | $25.08 | $24.28 | 124,690 |
2021-11-26 | $25.10 | $25.11 | $25.00 | $25.10 | $24.30 | 53,331 |
2021-11-24 | $25.17 | $25.17 | $24.95 | $25.13 | $24.33 | 64,692 |
2021-11-23 | $25.09 | $25.17 | $24.92 | $24.94 | $24.15 | 74,860 |
2021-11-22 | $25.41 | $25.44 | $25.12 | $25.17 | $24.37 | 100,110 |
2021-11-19 | $25.40 | $25.51 | $25.40 | $25.44 | $24.63 | 76,649 |
2021-11-18 | $25.32 | $25.70 | $25.32 | $25.40 | $24.59 | 163,825 |
2021-11-17 | $25.32 | $25.41 | $25.27 | $25.37 | $24.56 | 70,697 |
2021-11-16 | $25.49 | $25.50 | $25.31 | $25.35 | $24.54 | 429,970 |
2021-11-15 | $25.65 | $25.66 | $25.45 | $25.47 | $24.66 | 65,484 |
2021-11-12 | $25.71 | $25.71 | $25.62 | $25.66 | $24.84 | 164,240 |
2021-11-11 | $25.65 | $25.70 | $25.62 | $25.64 | $24.83 | 127,812 |
2021-11-10 | $25.91 | $25.91 | $25.47 | $25.58 | $24.77 | 243,332 |
2021-11-09 | $25.69 | $25.83 | $25.67 | $25.83 | $25.01 | 66,833 |
2021-11-08 | $25.43 | $25.62 | $25.43 | $25.62 | $24.81 | 275,158 |
2021-11-05 | $25.28 | $25.42 | $25.28 | $25.41 | $24.60 | 149,078 |
2021-11-04 | $25.02 | $25.20 | $25.02 | $25.20 | $24.40 | 130,579 |
2021-11-03 | $24.99 | $25.04 | $24.94 | $25.00 | $24.21 | 44,988 |
2021-11-02 | $24.99 | $25.05 | $24.92 | $25.05 | $24.25 | 88,086 |
2021-11-01 | $25.08 | $25.11 | $25.02 | $25.06 | $24.26 | 104,100 |
2021-10-29 | $25.04 | $25.12 | $24.75 | $25.06 | $24.26 | 94,654 |
2021-10-28 | $25.29 | $25.30 | $25.12 | $25.16 | $24.36 | 189,933 |
2021-10-27 | $25.24 | $25.38 | $25.23 | $25.32 | $24.52 | 131,644 |
2021-10-26 | $25.11 | $25.21 | $25.08 | $25.21 | $24.41 | 81,825 |
2021-10-25 | $25.01 | $25.11 | $24.98 | $25.07 | $24.27 | 418,857 |
2021-10-22 | $24.93 | $25.06 | $24.87 | $24.98 | $24.19 | 82,617 |
2021-10-21 | $24.92 | $24.93 | $24.83 | $24.90 | $24.11 | 79,030 |
2021-10-20 | $24.93 | $24.98 | $24.86 | $24.93 | $24.14 | 66,966 |
2021-10-19 | $25.01 | $25.01 | $24.91 | $24.91 | $24.12 | 125,716 |
2021-10-18 | $24.94 | $25.02 | $24.85 | $24.98 | $24.19 | 527,075 |
2021-10-15 | $24.96 | $24.99 | $24.91 | $24.94 | $24.15 | 122,539 |
2021-10-14 | $24.76 | $24.99 | $24.76 | $24.99 | $24.19 | 86,490 |
2021-10-13 | $24.62 | $24.75 | $24.60 | $24.75 | $23.96 | 65,534 |
2021-10-12 | $24.45 | $24.54 | $24.45 | $24.54 | $23.76 | 75,122 |
2021-10-11 | $24.43 | $24.48 | $24.34 | $24.35 | $23.58 | 77,024 |
2021-10-08 | $24.41 | $24.42 | $24.36 | $24.41 | $23.63 | 69,091 |
2021-10-07 | $24.45 | $24.45 | $24.38 | $24.41 | $23.63 | 123,345 |
2021-10-06 | $24.32 | $24.46 | $24.27 | $24.40 | $23.62 | 122,040 |
2021-10-05 | $24.37 | $24.44 | $24.35 | $24.39 | $23.62 | 199,532 |
2021-10-04 | $24.35 | $24.39 | $24.31 | $24.35 | $23.58 | 135,877 |
2021-10-01 | $24.23 | $24.40 | $24.19 | $24.38 | $23.61 | 244,118 |
2021-09-30 | $24.22 | $24.22 | $24.13 | $24.17 | $23.40 | 104,679 |
2021-09-29 | $24.32 | $24.36 | $24.12 | $24.19 | $23.42 | 170,836 |
2021-09-28 | $24.52 | $24.52 | $24.25 | $24.26 | $23.49 | 298,254 |
2021-09-27 | $24.57 | $24.61 | $24.48 | $24.59 | $23.81 | 82,051 |
2021-09-24 | $24.70 | $24.70 | $24.52 | $24.57 | $23.79 | 280,172 |
2021-09-23 | $24.81 | $24.87 | $24.79 | $24.83 | $24.04 | 357,475 |
2021-09-22 | $24.80 | $24.91 | $24.76 | $24.84 | $24.05 | 136,655 |
2021-09-21 | $24.76 | $24.80 | $24.73 | $24.73 | $23.87 | 51,358 |
2021-09-20 | $24.68 | $24.72 | $24.57 | $24.70 | $23.84 | 638,240 |
2021-09-17 | $24.97 | $24.97 | $24.81 | $24.86 | $23.99 | 151,994 |
2021-09-16 | $25.25 | $25.25 | $25.00 | $25.08 | $24.21 | 118,225 |
2021-09-15 | $25.22 | $25.25 | $25.16 | $25.21 | $24.33 | 98,601 |
2021-09-14 | $25.19 | $25.20 | $25.13 | $25.16 | $24.28 | 37,176 |
2021-09-13 | $25.12 | $25.16 | $25.07 | $25.08 | $24.21 | 109,823 |
2021-09-10 | $25.15 | $25.19 | $25.01 | $25.04 | $24.17 | 64,059 |
2021-09-09 | $25.00 | $25.15 | $24.97 | $25.15 | $24.27 | 55,435 |
2021-09-08 | $24.98 | $24.99 | $24.90 | $24.96 | $24.09 | 48,050 |
2021-09-07 | $25.01 | $25.10 | $24.93 | $24.98 | $24.11 | 81,146 |
2021-09-03 | $25.15 | $25.15 | $25.02 | $25.13 | $24.25 | 60,817 |
2021-09-02 | $25.17 | $25.19 | $25.11 | $25.18 | $24.30 | 69,159 |
2021-09-01 | $25.09 | $25.13 | $25.06 | $25.11 | $24.23 | 153,205 |
2021-08-31 | $25.13 | $25.16 | $25.01 | $25.06 | $24.19 | 84,827 |
2021-08-30 | $25.16 | $25.20 | $25.13 | $25.13 | $24.25 | 73,740 |
2021-08-27 | $24.84 | $25.11 | $24.82 | $25.11 | $24.23 | 77,650 |
2021-08-26 | $24.79 | $24.84 | $24.73 | $24.75 | $23.89 | 52,194 |
2021-08-25 | $24.89 | $24.90 | $24.80 | $24.84 | $23.97 | 57,590 |
2021-08-24 | $24.93 | $24.96 | $24.85 | $24.90 | $24.03 | 90,163 |
2021-08-23 | $24.73 | $24.86 | $24.73 | $24.84 | $23.97 | 740,325 |
2021-08-20 | $24.63 | $24.66 | $24.60 | $24.65 | $23.79 | 61,629 |
2021-08-19 | $24.62 | $24.65 | $24.57 | $24.65 | $23.79 | 58,202 |
2021-08-18 | $24.78 | $24.80 | $24.70 | $24.74 | $23.88 | 45,121 |
2021-08-17 | $24.84 | $24.91 | $24.73 | $24.78 | $23.92 | 79,584 |
2021-08-16 | $24.98 | $24.99 | $24.95 | $24.98 | $24.11 | 162,138 |
2021-08-13 | $24.80 | $24.95 | $24.78 | $24.95 | $24.08 | 100,750 |
2021-08-12 | $24.79 | $24.79 | $24.70 | $24.78 | $23.92 | 182,553 |
2021-08-11 | $24.81 | $24.84 | $24.72 | $24.84 | $23.97 | 283,439 |
2021-08-10 | $24.77 | $24.82 | $24.74 | $24.77 | $23.91 | 98,205 |
2021-08-09 | $24.85 | $24.85 | $24.72 | $24.75 | $23.89 | 174,741 |
2021-08-06 | $24.88 | $24.93 | $24.79 | $24.84 | $23.97 | 370,414 |
2021-08-05 | $25.06 | $25.08 | $24.99 | $25.01 | $24.14 | 199,091 |
2021-08-04 | $25.20 | $25.27 | $25.05 | $25.12 | $24.24 | 144,713 |
2021-08-03 | $25.19 | $25.21 | $25.08 | $25.18 | $24.30 | 145,600 |
2021-08-02 | $25.10 | $25.23 | $25.07 | $25.11 | $24.23 | 99,543 |
2021-07-30 | $25.15 | $25.15 | $24.97 | $25.00 | $24.13 | 155,038 |
2021-07-29 | $25.09 | $25.14 | $25.04 | $25.08 | $24.21 | 95,000 |
2021-07-28 | $24.87 | $25.03 | $24.82 | $25.03 | $24.16 | 110,846 |
2021-07-27 | $24.89 | $24.90 | $24.78 | $24.89 | $24.02 | 138,987 |
2021-07-26 | $24.77 | $24.92 | $24.77 | $24.92 | $24.05 | 125,635 |
2021-07-23 | $24.75 | $24.77 | $24.65 | $24.76 | $23.90 | 54,778 |
2021-07-22 | $24.64 | $24.78 | $24.61 | $24.77 | $23.91 | 114,797 |
2021-07-21 | $24.64 | $24.64 | $24.52 | $24.60 | $23.74 | 75,829 |
2021-07-20 | $24.64 | $24.71 | $24.60 | $24.64 | $23.78 | 585,845 |
2021-07-19 | $24.60 | $24.72 | $24.60 | $24.66 | $23.80 | 121,239 |
2021-07-16 | $24.78 | $24.78 | $24.62 | $24.63 | $23.77 | 185,061 |
2021-07-15 | $24.67 | $24.83 | $24.64 | $24.80 | $23.94 | 479,305 |
2021-07-14 | $24.65 | $24.73 | $24.65 | $24.71 | $23.85 | 62,238 |
2021-07-13 | $24.74 | $24.77 | $24.52 | $24.56 | $23.70 | 275,623 |
2021-07-12 | $24.66 | $24.76 | $24.63 | $24.75 | $23.89 | 716,222 |
2021-07-09 | $24.59 | $24.64 | $24.54 | $24.61 | $23.75 | 143,992 |
2021-07-08 | $24.60 | $24.60 | $24.55 | $24.59 | $23.73 | 64,193 |
2021-07-07 | $24.72 | $24.84 | $24.69 | $24.70 | $23.84 | 78,786 |
2021-07-06 | $24.60 | $24.73 | $24.55 | $24.64 | $23.78 | 98,662 |
2021-07-02 | $24.50 | $24.56 | $24.46 | $24.54 | $23.68 | 67,569 |
2021-07-01 | $24.48 | $24.50 | $24.39 | $24.46 | $23.61 | 147,139 |
2021-06-30 | $24.35 | $24.47 | $24.35 | $24.42 | $23.57 | 70,430 |
2021-06-29 | $24.36 | $24.38 | $24.30 | $24.35 | $23.50 | 137,146 |
2021-06-28 | $24.36 | $24.38 | $24.32 | $24.38 | $23.53 | 131,073 |
2021-06-25 | $24.33 | $24.39 | $24.23 | $24.29 | $23.44 | 99,831 |
2021-06-24 | $24.33 | $24.37 | $24.30 | $24.30 | $23.45 | 70,792 |
2021-06-23 | $24.27 | $24.32 | $24.21 | $24.25 | $23.40 | 104,754 |
2021-06-22 | $24.15 | $24.31 | $24.06 | $24.29 | $23.37 | 228,566 |
2021-06-21 | $24.13 | $24.21 | $24.08 | $24.17 | $23.26 | 225,647 |
2021-06-18 | $24.13 | $24.30 | $24.13 | $24.26 | $23.34 | 56,153 |
2021-06-17 | $24.22 | $24.31 | $24.14 | $24.22 | $23.31 | 102,198 |
2021-06-16 | $24.48 | $24.51 | $24.13 | $24.16 | $23.25 | 244,143 |
2021-06-15 | $24.46 | $24.46 | $24.37 | $24.38 | $23.46 | 204,482 |
2021-06-14 | $24.58 | $24.58 | $24.40 | $24.48 | $23.56 | 111,093 |
2021-06-11 | $24.58 | $24.60 | $24.48 | $24.52 | $23.59 | 170,438 |
2021-06-10 | $24.46 | $24.60 | $24.41 | $24.60 | $23.67 | 95,346 |
2021-06-09 | $24.50 | $24.53 | $24.41 | $24.44 | $23.52 | 112,184 |
2021-06-08 | $24.30 | $24.42 | $24.28 | $24.38 | $23.46 | 78,188 |
2021-06-07 | $24.33 | $24.33 | $24.25 | $24.27 | $23.35 | 113,593 |
2021-06-04 | $24.09 | $24.37 | $24.09 | $24.31 | $23.39 | 54,059 |
2021-06-03 | $24.26 | $24.26 | $24.02 | $24.07 | $23.16 | 63,635 |
2021-06-02 | $24.25 | $24.30 | $24.15 | $24.27 | $23.35 | 139,307 |
2021-06-01 | $24.23 | $24.25 | $24.07 | $24.25 | $23.33 | 95,500 |
2021-05-28 | $24.00 | $24.10 | $24.00 | $24.07 | $23.16 | 75,952 |
2021-05-27 | $23.86 | $23.99 | $23.86 | $23.99 | $23.08 | 58,171 |
2021-05-26 | $23.96 | $24.00 | $23.91 | $23.93 | $23.03 | 238,703 |
2021-05-25 | $23.90 | $23.97 | $23.90 | $23.95 | $23.05 | 126,961 |
2021-05-24 | $23.78 | $23.84 | $23.73 | $23.81 | $22.91 | 125,127 |
2021-05-21 | $23.77 | $23.79 | $23.66 | $23.67 | $22.78 | 771,612 |
2021-05-20 | $23.61 | $23.72 | $23.61 | $23.69 | $22.79 | 74,310 |
2021-05-19 | $23.59 | $23.75 | $23.47 | $23.58 | $22.69 | 131,742 |
2021-05-18 | $23.80 | $23.85 | $23.76 | $23.76 | $22.86 | 402,057 |
2021-05-17 | $23.70 | $23.80 | $23.67 | $23.80 | $22.90 | 53,140 |
2021-05-14 | $23.58 | $23.71 | $23.57 | $23.70 | $22.81 | 87,090 |
2021-05-13 | $23.41 | $23.50 | $23.34 | $23.45 | $22.57 | 52,245 |
2021-05-12 | $23.64 | $23.67 | $23.28 | $23.38 | $22.50 | 148,884 |
2021-05-11 | $23.76 | $23.77 | $23.61 | $23.75 | $22.85 | 136,911 |
2021-05-10 | $24.07 | $24.08 | $23.87 | $23.89 | $22.99 | 111,258 |
2021-05-07 | $23.94 | $24.06 | $23.90 | $24.00 | $23.09 | 130,874 |
2021-05-06 | $23.72 | $23.82 | $23.69 | $23.81 | $22.91 | 133,563 |
2021-05-05 | $23.56 | $23.66 | $23.54 | $23.65 | $22.75 | 51,300 |
2021-05-04 | $23.50 | $23.59 | $23.45 | $23.51 | $22.62 | 58,709 |
2021-05-03 | $23.42 | $23.61 | $23.42 | $23.50 | $22.61 | 45,632 |
2021-04-30 | $23.37 | $23.45 | $23.31 | $23.37 | $22.49 | 109,865 |
2021-04-29 | $23.54 | $23.57 | $23.42 | $23.51 | $22.62 | 119,584 |
2021-04-28 | $23.48 | $23.63 | $23.48 | $23.63 | $22.74 | 58,850 |
2021-04-27 | $23.51 | $23.63 | $23.48 | $23.49 | $22.61 | 92,596 |
2021-04-26 | $23.61 | $23.64 | $23.40 | $23.60 | $22.71 | 340,166 |
2021-04-23 | $23.44 | $23.56 | $23.44 | $23.52 | $22.63 | 70,941 |
2021-04-22 | $23.49 | $23.52 | $23.40 | $23.44 | $22.56 | 200,494 |
2021-04-21 | $23.32 | $23.50 | $23.30 | $23.48 | $22.59 | 98,976 |
2021-04-20 | $23.36 | $23.36 | $23.27 | $23.32 | $22.44 | 78,497 |
2021-04-19 | $23.46 | $23.53 | $23.39 | $23.42 | $22.54 | 119,289 |
2021-04-16 | $23.47 | $23.57 | $23.46 | $23.50 | $22.61 | 63,662 |
2021-04-15 | $23.23 | $23.52 | $23.23 | $23.47 | $22.58 | 43,356 |
2021-04-14 | $23.08 | $23.20 | $23.08 | $23.12 | $22.25 | 103,165 |
2021-04-13 | $22.90 | $23.11 | $22.90 | $23.09 | $22.22 | 50,890 |
2021-04-12 | $23.02 | $23.13 | $22.90 | $22.96 | $22.09 | 69,108 |
2021-04-09 | $23.13 | $23.13 | $22.97 | $23.01 | $22.14 | 175,794 |
2021-04-08 | $23.05 | $23.15 | $23.05 | $23.14 | $22.27 | 503,454 |
2021-04-07 | $23.00 | $23.09 | $22.96 | $22.98 | $22.11 | 57,770 |
2021-04-06 | $22.98 | $23.10 | $22.98 | $23.00 | $22.13 | 93,072 |
2021-04-05 | $22.93 | $23.00 | $22.90 | $23.00 | $22.13 | 86,258 |
2021-04-01 | $22.75 | $22.95 | $22.75 | $22.93 | $22.06 | 162,245 |
2021-03-31 | $22.68 | $22.79 | $22.68 | $22.72 | $21.86 | 101,882 |
2021-03-30 | $22.65 | $22.68 | $22.55 | $22.67 | $21.81 | 90,019 |
2021-03-29 | $22.90 | $22.90 | $22.67 | $22.72 | $21.86 | 75,054 |
2021-03-26 | $22.77 | $22.92 | $22.76 | $22.92 | $22.06 | 238,473 |
2021-03-25 | $22.75 | $22.78 | $22.63 | $22.76 | $21.90 | 117,832 |
2021-03-24 | $22.76 | $22.80 | $22.71 | $22.75 | $21.89 | 103,667 |
2021-03-23 | $22.86 | $22.88 | $22.74 | $22.80 | $21.91 | 67,025 |
2021-03-22 | $22.76 | $22.91 | $22.72 | $22.86 | $21.96 | 564,514 |
2021-03-19 | $22.53 | $22.73 | $22.53 | $22.72 | $21.83 | 299,566 |
2021-03-18 | $22.92 | $22.92 | $22.60 | $22.62 | $21.73 | 184,856 |
2021-03-17 | $22.87 | $23.00 | $22.73 | $22.98 | $22.08 | 115,729 |
2021-03-16 | $23.05 | $23.08 | $22.92 | $23.00 | $22.10 | 99,824 |
2021-03-15 | $22.97 | $23.06 | $22.89 | $23.05 | $22.15 | 290,258 |
2021-03-12 | $22.98 | $22.98 | $22.83 | $22.93 | $22.03 | 89,192 |
2021-03-11 | $23.19 | $23.25 | $23.11 | $23.23 | $22.32 | 126,154 |
2021-03-10 | $23.06 | $23.13 | $22.98 | $23.11 | $22.20 | 115,149 |
2021-03-09 | $22.86 | $23.04 | $22.86 | $23.01 | $22.10 | 178,545 |
2021-03-08 | $22.78 | $22.85 | $22.62 | $22.66 | $21.77 | 84,082 |
2021-03-05 | $22.74 | $22.87 | $22.58 | $22.86 | $21.96 | 287,551 |
2021-03-04 | $22.90 | $23.01 | $22.54 | $22.69 | $21.80 | 309,364 |
2021-03-03 | $23.10 | $23.15 | $22.92 | $23.00 | $22.10 | 249,517 |
2021-03-02 | $23.16 | $23.20 | $23.05 | $23.19 | $22.28 | 207,515 |
2021-03-01 | $23.22 | $23.22 | $23.04 | $23.11 | $22.20 | 357,965 |
2021-02-26 | $23.07 | $23.15 | $22.76 | $23.08 | $22.17 | 288,068 |
2021-02-25 | $23.52 | $23.52 | $22.92 | $23.06 | $22.16 | 485,777 |
2021-02-24 | $23.40 | $23.56 | $23.25 | $23.55 | $22.63 | 153,384 |
2021-02-23 | $23.50 | $23.53 | $23.32 | $23.51 | $22.59 | 188,759 |
2021-02-22 | $23.57 | $23.66 | $23.51 | $23.54 | $22.62 | 207,140 |
2021-02-19 | $23.70 | $23.73 | $23.55 | $23.61 | $22.68 | 264,940 |
2021-02-18 | $23.62 | $23.74 | $23.51 | $23.59 | $22.66 | 336,261 |
2021-02-17 | $23.88 | $23.92 | $23.76 | $23.87 | $22.93 | 205,138 |
2021-02-16 | $24.02 | $24.05 | $23.83 | $23.86 | $22.92 | 357,907 |
2021-02-12 | $23.93 | $23.96 | $23.80 | $23.92 | $22.98 | 281,060 |
2021-02-11 | $24.03 | $24.08 | $23.90 | $23.97 | $23.03 | 278,570 |
2021-02-10 | $24.00 | $24.09 | $23.94 | $24.03 | $23.09 | 500,123 |
2021-02-09 | $23.94 | $24.01 | $23.92 | $23.98 | $23.04 | 116,982 |
2021-02-08 | $23.69 | $23.96 | $23.69 | $23.95 | $23.01 | 285,358 |
2021-02-05 | $23.69 | $23.73 | $23.65 | $23.69 | $22.76 | 174,686 |
2021-02-04 | $23.75 | $23.75 | $23.53 | $23.65 | $22.72 | 211,571 |
2021-02-03 | $23.71 | $23.73 | $23.68 | $23.70 | $22.77 | 307,195 |
2021-02-02 | $23.71 | $23.73 | $23.61 | $23.73 | $22.80 | 422,618 |
2021-02-01 | $23.62 | $23.70 | $23.56 | $23.68 | $22.75 | 152,160 |
2021-01-29 | $23.72 | $23.72 | $23.44 | $23.51 | $22.59 | 532,059 |
2021-01-28 | $23.73 | $23.83 | $23.73 | $23.79 | $22.86 | 265,030 |
2021-01-27 | $23.80 | $23.93 | $23.68 | $23.74 | $22.81 | 832,766 |
2021-01-26 | $24.15 | $24.15 | $23.97 | $24.02 | $23.08 | 291,649 |
2021-01-25 | $24.17 | $24.17 | $24.00 | $24.15 | $23.20 | 645,779 |
2021-01-22 | $24.02 | $24.06 | $23.90 | $24.03 | $23.09 | 255,096 |
2021-01-21 | $24.16 | $24.16 | $24.03 | $24.11 | $23.16 | 138,221 |
2021-01-20 | $24.10 | $24.19 | $24.03 | $24.16 | $23.21 | 379,681 |
2021-01-19 | $23.91 | $23.96 | $23.84 | $23.96 | $23.02 | 255,549 |
2021-01-15 | $24.00 | $24.00 | $23.78 | $23.81 | $22.88 | 438,884 |
2021-01-14 | $24.06 | $24.11 | $24.00 | $24.03 | $23.09 | 488,903 |
2021-01-13 | $23.82 | $24.04 | $23.82 | $23.97 | $23.03 | 296,227 |
2021-01-12 | $23.77 | $23.94 | $23.71 | $23.94 | $23.00 | 1,270,620 |
2021-01-11 | $23.93 | $23.94 | $23.63 | $23.75 | $22.82 | 259,733 |
2021-01-08 | $24.05 | $24.05 | $23.75 | $23.90 | $22.96 | 352,062 |
2021-01-07 | $24.05 | $24.05 | $23.92 | $24.02 | $23.08 | 347,420 |
2021-01-06 | $24.09 | $24.09 | $23.83 | $24.00 | $23.06 | 337,553 |
2021-01-05 | $23.99 | $24.10 | $23.95 | $24.09 | $23.14 | 381,883 |
2021-01-04 | $24.03 | $24.10 | $23.92 | $23.99 | $23.05 | 315,989 |
2020-12-31 | $23.86 | $23.86 | $23.74 | $23.80 | $22.87 | 143,443 |
2020-12-30 | $23.76 | $23.78 | $23.66 | $23.77 | $22.84 | 1,298,535 |
2020-12-29 | $23.65 | $23.69 | $23.61 | $23.63 | $22.70 | 183,442 |
2020-12-28 | $23.76 | $23.82 | $23.62 | $23.66 | $22.73 | 202,640 |
2020-12-24 | $23.51 | $23.61 | $23.51 | $23.60 | $22.67 | 184,215 |
2020-12-23 | $23.53 | $23.58 | $23.48 | $23.55 | $22.63 | 174,280 |
2020-12-22 | $23.60 | $23.64 | $23.47 | $23.47 | $22.55 | 348,319 |
2020-12-21 | $23.37 | $23.56 | $23.37 | $23.55 | $22.63 | 255,254 |
2020-12-18 | $23.64 | $23.70 | $23.60 | $23.63 | $22.70 | 190,524 |
2020-12-17 | $23.57 | $23.77 | $23.57 | $23.64 | $22.71 | 187,713 |
2020-12-16 | $23.63 | $23.63 | $23.40 | $23.55 | $22.63 | 110,483 |
2020-12-15 | $23.51 | $23.60 | $23.44 | $23.60 | $22.60 | 133,703 |
2020-12-14 | $23.56 | $23.56 | $23.42 | $23.44 | $22.45 | 161,272 |
2020-12-11 | $23.50 | $23.58 | $23.48 | $23.51 | $22.52 | 246,863 |
2020-12-10 | $23.34 | $23.53 | $23.34 | $23.51 | $22.52 | 137,811 |
2020-12-09 | $23.55 | $23.55 | $23.34 | $23.39 | $22.40 | 163,921 |
2020-12-08 | $23.43 | $23.56 | $23.42 | $23.54 | $22.54 | 156,394 |
2020-12-07 | $23.33 | $23.47 | $23.32 | $23.40 | $22.41 | 266,330 |
2020-12-04 | $23.32 | $23.33 | $23.25 | $23.32 | $22.33 | 313,620 |
2020-12-03 | $23.17 | $23.32 | $23.17 | $23.29 | $22.31 | 170,835 |
2020-12-02 | $23.11 | $23.17 | $23.01 | $23.17 | $22.19 | 187,989 |
2020-12-01 | $23.05 | $23.21 | $23.02 | $23.17 | $22.19 | 73,072 |
2020-11-30 | $23.27 | $23.31 | $22.99 | $23.01 | $22.04 | 92,124 |
2020-11-27 | $23.12 | $23.27 | $23.12 | $23.27 | $22.28 | 29,383 |
2020-11-25 | $23.17 | $23.20 | $23.13 | $23.14 | $22.16 | 309,559 |
2020-11-24 | $23.20 | $23.20 | $23.08 | $23.16 | $22.18 | 92,233 |
2020-11-23 | $23.11 | $23.16 | $23.04 | $23.10 | $22.12 | 177,580 |
2020-11-20 | $22.96 | $23.13 | $22.96 | $23.08 | $22.10 | 224,102 |
2020-11-19 | $22.82 | $22.95 | $22.82 | $22.93 | $21.96 | 241,492 |
2020-11-18 | $22.99 | $23.05 | $22.89 | $22.89 | $21.92 | 61,706 |
2020-11-17 | $22.85 | $22.99 | $22.85 | $22.95 | $21.98 | 337,580 |
2020-11-16 | $22.80 | $22.93 | $22.80 | $22.93 | $21.96 | 419,629 |
2020-11-13 | $22.64 | $22.73 | $22.64 | $22.72 | $21.76 | 103,684 |
2020-11-12 | $22.48 | $22.63 | $22.46 | $22.58 | $21.62 | 82,152 |
2020-11-11 | $22.47 | $22.50 | $22.43 | $22.46 | $21.51 | 89,911 |
2020-11-10 | $22.42 | $22.53 | $22.38 | $22.47 | $21.52 | 95,175 |
2020-11-09 | $22.90 | $22.90 | $22.35 | $22.38 | $21.43 | 219,457 |
2020-11-06 | $22.67 | $22.67 | $22.54 | $22.57 | $21.61 | 143,728 |
2020-11-05 | $22.40 | $22.72 | $22.40 | $22.69 | $21.73 | 93,987 |
2020-11-04 | $22.18 | $22.42 | $22.18 | $22.33 | $21.39 | 189,137 |
2020-11-03 | $22.05 | $22.11 | $22.00 | $22.05 | $21.12 | 73,267 |
2020-11-02 | $21.84 | $21.97 | $21.78 | $21.94 | $21.01 | 272,578 |
2020-10-30 | $21.69 | $21.84 | $21.67 | $21.69 | $20.77 | 878,369 |
2020-10-29 | $21.81 | $21.91 | $21.75 | $21.83 | $20.91 | 440,136 |
2020-10-28 | $22.00 | $22.01 | $21.81 | $21.81 | $20.89 | 200,026 |
2020-10-27 | $22.14 | $22.22 | $22.14 | $22.16 | $21.22 | 91,271 |
2020-10-26 | $22.18 | $22.28 | $22.12 | $22.18 | $21.24 | 83,996 |
2020-10-23 | $22.22 | $22.25 | $22.18 | $22.23 | $21.29 | 163,995 |
2020-10-22 | $22.23 | $22.29 | $22.07 | $22.12 | $21.18 | 230,585 |
2020-10-21 | $22.25 | $22.33 | $22.25 | $22.25 | $21.31 | 48,264 |
2020-10-20 | $22.41 | $22.41 | $22.28 | $22.29 | $21.35 | 77,391 |
2020-10-19 | $22.41 | $22.43 | $22.30 | $22.31 | $21.37 | 136,931 |
2020-10-16 | $22.52 | $22.52 | $22.39 | $22.39 | $21.44 | 90,187 |
2020-10-15 | $22.38 | $22.47 | $22.25 | $22.43 | $21.48 | 58,710 |
2020-10-14 | $22.50 | $22.60 | $22.43 | $22.50 | $21.55 | 82,781 |
2020-10-13 | $22.46 | $22.50 | $22.46 | $22.50 | $21.55 | 65,720 |
2020-10-12 | $22.51 | $22.55 | $22.46 | $22.53 | $21.58 | 86,453 |
2020-10-09 | $22.40 | $22.45 | $22.35 | $22.45 | $21.50 | 117,882 |
2020-10-08 | $22.28 | $22.33 | $22.24 | $22.31 | $21.37 | 132,500 |
2020-10-07 | $22.15 | $22.18 | $22.12 | $22.14 | $21.20 | 161,316 |
2020-10-06 | $22.16 | $22.26 | $22.11 | $22.11 | $21.17 | 194,676 |
2020-10-05 | $22.18 | $22.25 | $22.16 | $22.17 | $21.23 | 116,772 |
2020-10-02 | $22.07 | $22.22 | $22.07 | $22.21 | $21.27 | 178,998 |
2020-10-01 | $22.27 | $22.28 | $22.12 | $22.27 | $21.33 | 209,016 |
2020-09-30 | $22.25 | $22.29 | $22.15 | $22.20 | $21.26 | 153,656 |
2020-09-29 | $22.25 | $22.28 | $22.20 | $22.24 | $21.30 | 148,406 |
2020-09-28 | $22.24 | $22.25 | $22.16 | $22.24 | $21.30 | 293,553 |
2020-09-25 | $21.98 | $22.06 | $21.94 | $22.05 | $21.12 | 116,174 |
2020-09-24 | $21.88 | $22.08 | $21.87 | $22.01 | $21.08 | 152,444 |
2020-09-23 | $22.15 | $22.23 | $21.95 | $21.99 | $21.06 | 117,382 |
2020-09-22 | $22.22 | $22.33 | $22.15 | $22.23 | $21.24 | 410,204 |
2020-09-21 | $22.40 | $22.41 | $22.14 | $22.25 | $21.26 | 256,274 |
2020-09-18 | $22.80 | $22.80 | $22.50 | $22.50 | $21.50 | 181,055 |
2020-09-17 | $22.57 | $22.66 | $22.52 | $22.63 | $21.63 | 83,349 |
2020-09-16 | $22.83 | $22.83 | $22.66 | $22.67 | $21.66 | 131,501 |
2020-09-15 | $22.70 | $22.78 | $22.69 | $22.71 | $21.70 | 133,904 |
2020-09-14 | $22.55 | $22.64 | $22.53 | $22.60 | $21.60 | 76,909 |
2020-09-11 | $22.50 | $22.56 | $22.42 | $22.44 | $21.44 | 38,042 |
2020-09-10 | $22.45 | $22.57 | $22.42 | $22.42 | $21.42 | 89,980 |
2020-09-09 | $22.54 | $22.60 | $22.40 | $22.55 | $21.55 | 168,473 |
2020-09-08 | $22.50 | $22.56 | $22.30 | $22.38 | $21.39 | 156,408 |
2020-09-04 | $22.65 | $22.73 | $22.48 | $22.60 | $21.60 | 219,585 |
2020-09-03 | $22.87 | $22.89 | $22.65 | $22.70 | $21.69 | 207,300 |
2020-09-02 | $22.88 | $22.95 | $22.81 | $22.91 | $21.89 | 144,150 |
2020-09-01 | $22.73 | $22.88 | $22.65 | $22.86 | $21.84 | 291,453 |
2020-08-31 | $22.63 | $22.76 | $22.62 | $22.65 | $21.64 | 174,559 |
2020-08-28 | $22.55 | $22.67 | $22.55 | $22.62 | $21.62 | 121,529 |
2020-08-27 | $22.81 | $22.81 | $22.45 | $22.48 | $21.48 | 249,249 |
2020-08-26 | $22.61 | $22.75 | $22.61 | $22.73 | $21.72 | 287,777 |
2020-08-25 | $22.69 | $22.69 | $22.54 | $22.65 | $21.64 | 65,777 |
2020-08-24 | $22.73 | $22.73 | $22.60 | $22.61 | $21.61 | 208,079 |
2020-08-21 | $22.54 | $22.59 | $22.46 | $22.58 | $21.58 | 122,409 |
2020-08-20 | $22.50 | $22.59 | $22.35 | $22.57 | $21.57 | 102,615 |
2020-08-19 | $22.80 | $22.84 | $22.52 | $22.53 | $21.53 | 346,909 |
2020-08-18 | $22.76 | $22.84 | $22.70 | $22.78 | $21.77 | 192,394 |
2020-08-17 | $22.47 | $22.68 | $22.47 | $22.67 | $21.66 | 492,613 |
2020-08-14 | $22.54 | $22.55 | $22.40 | $22.45 | $21.45 | 376,703 |
2020-08-13 | $22.55 | $22.68 | $22.49 | $22.55 | $21.55 | 196,459 |
2020-08-12 | $22.56 | $22.64 | $22.53 | $22.56 | $21.56 | 390,168 |
2020-08-11 | $22.86 | $22.86 | $22.50 | $22.50 | $21.50 | 322,243 |
2020-08-10 | $22.92 | $22.95 | $22.87 | $22.90 | $21.88 | 492,529 |
2020-08-07 | $23.05 | $23.05 | $22.75 | $22.83 | $21.82 | 311,235 |
2020-08-06 | $23.10 | $23.14 | $23.00 | $23.08 | $22.06 | 298,444 |
2020-08-05 | $22.95 | $23.02 | $22.91 | $23.00 | $21.98 | 632,356 |
2020-08-04 | $22.61 | $22.84 | $22.60 | $22.84 | $21.83 | 327,063 |
2020-08-03 | $22.55 | $22.59 | $22.47 | $22.59 | $21.59 | 500,932 |
2020-07-31 | $22.50 | $22.60 | $22.39 | $22.52 | $21.52 | 657,745 |
2020-07-30 | $22.57 | $22.59 | $22.41 | $22.59 | $21.59 | 844,713 |
2020-07-29 | $22.49 | $22.62 | $22.49 | $22.62 | $21.62 | 408,753 |
2020-07-28 | $22.47 | $22.58 | $22.39 | $22.50 | $21.50 | 373,009 |
2020-07-27 | $22.38 | $22.60 | $22.36 | $22.45 | $21.45 | 325,620 |
2020-07-24 | $22.22 | $22.31 | $22.15 | $22.31 | $21.32 | 455,461 |
2020-07-23 | $22.28 | $22.40 | $22.22 | $22.30 | $21.31 | 495,829 |
2020-07-22 | $22.20 | $22.29 | $22.18 | $22.23 | $21.24 | 461,423 |
2020-07-21 | $22.11 | $22.22 | $22.05 | $22.15 | $21.17 | 439,909 |
2020-07-20 | $21.92 | $22.07 | $21.92 | $22.01 | $21.03 | 331,693 |
2020-07-17 | $21.90 | $21.91 | $21.85 | $21.90 | $20.92 | 121,206 |
2020-07-16 | $21.89 | $21.89 | $21.80 | $21.82 | $20.85 | 107,446 |
2020-07-15 | $22.00 | $22.00 | $21.80 | $21.89 | $20.92 | 240,100 |
2020-07-14 | $21.62 | $21.82 | $21.62 | $21.79 | $20.82 | 112,722 |
2020-07-13 | $21.70 | $21.80 | $21.62 | $21.66 | $20.70 | 189,879 |
2020-07-10 | $21.62 | $21.70 | $21.59 | $21.65 | $20.69 | 44,530 |
2020-07-09 | $21.64 | $21.67 | $21.51 | $21.67 | $20.71 | 26,917 |
2020-07-08 | $21.61 | $21.61 | $21.50 | $21.56 | $20.60 | 116,300 |
2020-07-07 | $21.47 | $21.57 | $21.47 | $21.53 | $20.57 | 46,067 |
2020-07-06 | $21.49 | $21.51 | $21.40 | $21.51 | $20.55 | 84,298 |
2020-07-02 | $21.25 | $21.34 | $21.25 | $21.31 | $20.36 | 58,556 |
2020-07-01 | $21.17 | $21.17 | $21.08 | $21.17 | $20.23 | 193,915 |
2020-06-30 | $21.18 | $21.22 | $21.10 | $21.18 | $20.24 | 76,738 |
2020-06-29 | $21.18 | $21.24 | $21.05 | $21.13 | $20.19 | 79,094 |
2020-06-26 | $21.16 | $21.18 | $21.05 | $21.11 | $20.17 | 71,647 |
2020-06-25 | $21.00 | $21.13 | $21.00 | $21.12 | $20.18 | 99,348 |
2020-06-24 | $21.12 | $21.16 | $21.00 | $21.02 | $20.08 | 29,746 |
2020-06-23 | $21.28 | $21.28 | $21.22 | $21.22 | $20.26 | 36,152 |
2020-06-22 | $21.05 | $21.16 | $21.05 | $21.14 | $20.18 | 18,410 |
2020-06-19 | $21.05 | $21.10 | $21.02 | $21.03 | $20.08 | 649,854 |
2020-06-18 | $20.96 | $21.01 | $20.95 | $21.00 | $20.04 | 15,227 |
2020-06-17 | $20.96 | $20.96 | $20.92 | $20.94 | $19.99 | 17,482 |
2020-06-16 | $21.13 | $21.13 | $20.93 | $20.96 | $20.01 | 100,864 |
2020-06-15 | $20.74 | $20.96 | $20.74 | $20.92 | $19.97 | 13,104 |
2020-06-12 | $21.07 | $21.11 | $20.83 | $20.93 | $19.98 | 69,766 |
2020-06-11 | $21.16 | $21.19 | $20.82 | $20.82 | $19.88 | 140,861 |
2020-06-10 | $21.24 | $21.32 | $21.15 | $21.26 | $20.30 | 19,856 |
2020-06-09 | $21.13 | $21.17 | $21.09 | $21.12 | $20.16 | 159,188 |
2020-06-08 | $20.94 | $21.11 | $20.92 | $21.11 | $20.15 | 131,967 |
2020-06-05 | $21.02 | $21.06 | $20.75 | $20.92 | $19.97 | 58,743 |
2020-06-04 | $20.84 | $20.90 | $20.75 | $20.78 | $19.84 | 48,594 |
2020-06-03 | $20.94 | $20.96 | $20.89 | $20.92 | $19.97 | 97,209 |
2020-06-02 | $20.96 | $21.00 | $20.89 | $20.95 | $20.00 | 55,520 |
2020-06-01 | $20.75 | $20.89 | $20.74 | $20.86 | $19.92 | 278,259 |
2020-05-29 | $20.65 | $20.75 | $20.61 | $20.75 | $19.81 | 27,268 |
2020-05-28 | $20.71 | $20.74 | $20.63 | $20.64 | $19.71 | 163,339 |
2020-05-27 | $20.52 | $20.62 | $20.48 | $20.62 | $19.68 | 38,116 |
2020-05-26 | $20.65 | $20.65 | $20.52 | $20.53 | $19.60 | 92,547 |
2020-05-22 | $20.51 | $20.55 | $20.47 | $20.55 | $19.62 | 46,244 |
2020-05-21 | $20.68 | $20.68 | $20.54 | $20.59 | $19.66 | 46,740 |
2020-05-20 | $20.58 | $20.70 | $20.58 | $20.68 | $19.74 | 131,264 |
2020-05-19 | $20.46 | $20.54 | $20.45 | $20.48 | $19.55 | 58,805 |
2020-05-18 | $20.65 | $20.65 | $20.49 | $20.52 | $19.59 | 70,390 |
2020-05-15 | $20.32 | $20.35 | $20.25 | $20.31 | $19.39 | 200,802 |
2020-05-14 | $20.06 | $20.29 | $20.00 | $20.28 | $19.37 | 365,625 |
2020-05-13 | $20.23 | $20.23 | $20.10 | $20.15 | $19.24 | 64,465 |
2020-05-12 | $20.29 | $20.32 | $20.16 | $20.18 | $19.27 | 27,255 |
2020-05-11 | $20.35 | $20.35 | $20.21 | $20.22 | $19.30 | 103,837 |
2020-05-08 | $20.33 | $20.41 | $20.33 | $20.37 | $19.45 | 131,062 |
2020-05-07 | $20.14 | $20.31 | $20.12 | $20.30 | $19.38 | 280,380 |
2020-05-06 | $20.24 | $20.26 | $19.98 | $20.01 | $19.10 | 54,970 |
2020-05-05 | $20.21 | $20.28 | $20.19 | $20.25 | $19.33 | 61,859 |
2020-05-04 | $20.13 | $20.22 | $20.04 | $20.21 | $19.30 | 275,969 |
2020-05-01 | $20.12 | $20.19 | $20.10 | $20.17 | $19.26 | 194,432 |
2020-04-30 | $20.57 | $20.60 | $20.32 | $20.32 | $19.40 | 66,127 |
2020-04-29 | $20.58 | $20.68 | $20.58 | $20.68 | $19.74 | 182,079 |
2020-04-28 | $20.56 | $20.56 | $20.45 | $20.48 | $19.55 | 17,307 |
2020-04-27 | $20.46 | $20.46 | $20.31 | $20.35 | $19.43 | 35,626 |
2020-04-24 | $20.27 | $20.36 | $20.19 | $20.35 | $19.43 | 160,614 |
2020-04-23 | $20.28 | $20.40 | $20.21 | $20.27 | $19.35 | 46,793 |
2020-04-22 | $20.09 | $20.20 | $20.09 | $20.17 | $19.26 | 164,783 |
2020-04-21 | $19.94 | $20.03 | $19.88 | $19.98 | $19.08 | 132,850 |
2020-04-20 | $19.94 | $20.14 | $19.94 | $20.05 | $19.14 | 1,977,921 |
2020-04-17 | $20.56 | $20.56 | $20.05 | $20.09 | $19.18 | 75,455 |
2020-04-16 | $20.26 | $20.26 | $20.04 | $20.12 | $19.21 | 233,650 |
2020-04-15 | $20.13 | $20.24 | $20.12 | $20.18 | $19.27 | 245,569 |
2020-04-14 | $20.36 | $20.46 | $20.24 | $20.27 | $19.35 | 572,490 |
2020-04-13 | $20.10 | $20.24 | $19.99 | $20.17 | $19.26 | 143,495 |
2020-04-09 | $19.94 | $20.27 | $19.94 | $20.10 | $19.19 | 280,623 |
2020-04-08 | $19.84 | $19.99 | $19.65 | $19.89 | $18.99 | 741,415 |
2020-04-07 | $20.13 | $20.13 | $19.74 | $19.76 | $18.87 | 226,678 |
2020-04-06 | $19.83 | $19.84 | $19.64 | $19.84 | $18.94 | 100,320 |
2020-04-03 | $19.36 | $19.42 | $19.27 | $19.31 | $18.44 | 113,057 |
2020-04-02 | $19.15 | $19.40 | $19.14 | $19.37 | $18.49 | 42,348 |
2020-04-01 | $19.06 | $19.21 | $18.96 | $19.02 | $18.16 | 340,020 |
2020-03-31 | $19.44 | $19.48 | $19.15 | $19.24 | $18.37 | 619,563 |
2020-03-30 | $19.26 | $19.44 | $19.24 | $19.30 | $18.43 | 270,505 |
2020-03-27 | $19.35 | $19.42 | $19.21 | $19.37 | $18.49 | 164,546 |
2020-03-26 | $19.42 | $19.80 | $19.42 | $19.61 | $18.72 | 140,181 |
2020-03-25 | $19.03 | $19.45 | $19.00 | $19.18 | $18.31 | 115,266 |
2020-03-24 | $18.57 | $19.02 | $18.57 | $18.93 | $18.04 | 752,213 |
2020-03-23 | $17.63 | $18.21 | $17.63 | $18.08 | $17.23 | 132,683 |
2020-03-20 | $17.88 | $17.90 | $17.55 | $17.59 | $16.76 | 34,022 |
2020-03-19 | $17.19 | $17.40 | $16.83 | $17.03 | $16.23 | 34,949 |
2020-03-18 | $17.58 | $17.75 | $16.95 | $17.22 | $16.41 | 46,954 |
2020-03-17 | $18.54 | $18.54 | $18.00 | $18.09 | $17.24 | 46,711 |
2020-03-16 | $17.97 | $18.71 | $17.64 | $18.44 | $17.57 | 70,634 |
2020-03-13 | $19.21 | $19.21 | $18.50 | $18.92 | $18.03 | 159,621 |
2020-03-12 | $19.34 | $19.34 | $18.40 | $18.71 | $17.83 | 277,116 |
2020-03-11 | $20.26 | $20.37 | $19.88 | $19.89 | $18.95 | 9,640 |
2020-03-10 | $20.97 | $20.97 | $20.51 | $20.52 | $19.55 | 289,999 |
2020-03-09 | $21.40 | $21.40 | $20.04 | $20.72 | $19.74 | 249,846 |
2020-03-06 | $21.09 | $21.41 | $21.09 | $21.24 | $20.24 | 84,693 |
2020-03-05 | $21.00 | $21.18 | $21.00 | $21.16 | $20.16 | 146,013 |
2020-03-04 | $21.10 | $21.19 | $21.03 | $21.04 | $20.05 | 90,390 |
2020-03-03 | $20.82 | $21.06 | $20.79 | $20.98 | $19.99 | 1,546,824 |
2020-03-02 | $20.54 | $20.83 | $20.51 | $20.70 | $19.72 | 632,144 |
2020-02-28 | $20.36 | $21.31 | $20.30 | $20.50 | $19.53 | 132,513 |
2020-02-27 | $20.76 | $20.76 | $20.50 | $20.50 | $19.53 | 69,451 |
2020-02-26 | $20.69 | $20.76 | $20.68 | $20.68 | $19.70 | 19,301 |
2020-02-25 | $20.98 | $20.98 | $20.72 | $20.72 | $19.75 | 475,982 |
2020-02-24 | $20.90 | $21.03 | $20.88 | $20.92 | $19.93 | 62,234 |
2020-02-21 | $20.99 | $21.13 | $20.99 | $21.07 | $20.07 | 178,495 |
2020-02-20 | $20.95 | $21.02 | $20.95 | $21.00 | $20.01 | 155,120 |
2020-02-19 | $20.94 | $20.96 | $20.94 | $20.96 | $19.97 | 10,199 |
2020-02-18 | $20.87 | $20.93 | $20.86 | $20.92 | $19.93 | 17,412 |
2020-02-14 | $20.83 | $20.86 | $20.80 | $20.81 | $19.83 | 63,796 |
2020-02-13 | $20.72 | $20.77 | $20.72 | $20.76 | $19.78 | 149,149 |
2020-02-12 | $20.77 | $20.81 | $20.77 | $20.79 | $19.81 | 693,558 |
2020-02-11 | $20.80 | $20.81 | $20.77 | $20.77 | $19.79 | 128,554 |
2020-02-10 | $20.71 | $20.77 | $20.71 | $20.75 | $19.77 | 173,785 |
2020-02-07 | $20.67 | $20.70 | $20.67 | $20.69 | $19.71 | 77,336 |
2020-02-06 | $20.60 | $20.68 | $20.60 | $20.66 | $19.69 | 235,257 |
2020-02-05 | $20.59 | $20.63 | $20.58 | $20.61 | $19.64 | 51,409 |
2020-02-04 | $20.59 | $20.62 | $20.58 | $20.60 | $19.63 | 172,688 |
2020-02-03 | $20.60 | $20.64 | $20.51 | $20.57 | $19.59 | 95,980 |
2020-01-31 | $20.61 | $20.61 | $20.55 | $20.61 | $19.64 | 50,114 |
2020-01-30 | $20.67 | $20.67 | $20.58 | $20.63 | $19.66 | 181,350 |
2020-01-29 | $20.66 | $20.71 | $20.62 | $20.67 | $19.69 | 76,824 |
2020-01-28 | $20.55 | $20.58 | $20.54 | $20.54 | $19.57 | 79,637 |
2020-01-27 | $20.48 | $20.59 | $20.48 | $20.58 | $19.61 | 63,012 |
2020-01-24 | $20.72 | $20.72 | $20.64 | $20.65 | $19.67 | 3,375,200 |
2020-01-23 | $20.58 | $20.62 | $20.57 | $20.62 | $19.64 | 54,136 |
2020-01-22 | $20.63 | $20.65 | $20.59 | $20.59 | $19.61 | 839,531 |
2020-01-21 | $20.52 | $20.56 | $20.34 | $20.55 | $19.58 | 42,275 |
2020-01-17 | $20.59 | $20.71 | $20.52 | $20.55 | $19.58 | 8,104 |
2020-01-16 | $20.56 | $20.56 | $20.55 | $20.55 | $19.58 | 150,957 |
2020-01-15 | $20.59 | $20.60 | $20.58 | $20.59 | $19.62 | 71,455 |
2020-01-14 | $20.43 | $20.54 | $20.43 | $20.54 | $19.57 | 69,461 |
2020-01-13 | $20.42 | $20.50 | $20.42 | $20.50 | $19.54 | 3,586 |
2020-01-10 | $20.48 | $20.50 | $20.48 | $20.49 | $19.52 | 46,834 |
2020-01-09 | $20.24 | $20.36 | $20.24 | $20.35 | $19.39 | 3,512 |
2020-01-08 | $20.35 | $20.39 | $20.29 | $20.34 | $19.38 | 12,530 |
2020-01-07 | $20.38 | $20.39 | $20.36 | $20.36 | $19.39 | 10,994 |
2020-01-06 | $20.55 | $20.55 | $20.46 | $20.46 | $19.49 | 25,269 |
2020-01-03 | $20.39 | $20.50 | $20.39 | $20.48 | $19.51 | 48,849 |
2020-01-02 | $20.27 | $20.39 | $20.27 | $20.39 | $19.43 | 17,024 |
2019-12-31 | $20.11 | $20.12 | $20.10 | $20.10 | $19.15 | 3,220 |
2019-12-30 | $20.17 | $20.18 | $20.11 | $20.18 | $19.22 | 22,642 |
2019-12-27 | $20.28 | $20.28 | $20.20 | $20.20 | $19.25 | 8,018 |
2019-12-26 | $20.17 | $20.20 | $20.17 | $20.20 | $19.25 | 2,506 |
2019-12-24 | $20.12 | $20.25 | $20.12 | $20.21 | $19.21 | 22,013 |
2019-12-23 | $20.18 | $20.18 | $20.11 | $20.16 | $19.16 | 21,866 |
2019-12-20 | $20.16 | $20.20 | $20.16 | $20.18 | $19.18 | 141,189 |
2019-12-19 | $20.10 | $20.20 | $20.08 | $20.15 | $19.15 | 104,162 |
2019-12-18 | $20.18 | $20.18 | $20.09 | $20.10 | $19.11 | 926,037 |
2019-12-17 | $20.28 | $20.28 | $20.16 | $20.19 | $19.19 | 24,885 |
2019-12-16 | $20.33 | $20.33 | $20.28 | $20.29 | $19.29 | 8,007 |
2019-12-13 | $20.12 | $20.15 | $20.11 | $20.12 | $19.13 | 357,012 |
RPAR Risk Parity ETF (RPAR) News Headlines
Recent RPAR Risk Parity ETF (RPAR) News
Similar Companies to RPAR Risk Parity ETF (RPAR) 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 | -- | -- | -- |