SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.02 ($0.02) 0.08%
SPDR Bloomberg 1-10 Year TIPS ETF - Daily Information
Click for more stock information on SPDR Bloomberg 1-10 Year TIPS ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.09 |
Previous Close | $19.02 |
High | $19.09 |
Low | $19.01 |
Adjusted Open | $19.09 |
Previous Adjusted Close | $19.02 |
Adjusted High | $19.09 |
Adjusted Low | $19.01 |
About SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
In seeking to track the performance of the Bloomberg Barclays 1-10 Year U.S. Government Inflation-Linked Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to measure the performance of the inflation protected public obligations of the U.S. Treasury commonly known as “TIPS” that have a remaining maturity greater than or equal to 1 year and less than 10 years. TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. The Index includes publicly issued TIPS that have at least 1 year and less than 10 years remaining to maturity on the index rebalancing date, with an issue size equal to or in excess of $500 million. The total amount outstanding for each issue is reflected, there are no adjustments made for sums held in the Federal Reserve System Open Market Account (SOMA) account. Bonds must be capital-indexed and linked to a domestic inflation index. The securities must be issued by the U.S. Government and must be denominated in U.S. dollars and pay coupon and principal in U.S. dollars. New bonds/ reopening's entering the Index must settle on or before the index rebalancing date. The Index is rebalanced on the last calendar date of each month. As of August 31, 2019, the Index comprised 29 securities.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
Historical Stock Data for SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $19.09 | $19.09 | $19.01 | $19.02 | $19.02 | 67,880 |
2025-04-22 | $19.00 | $19.01 | $18.98 | $19.01 | $19.01 | 122,333 |
2025-04-21 | $19.01 | $19.04 | $18.95 | $18.95 | $18.95 | 139,628 |
2025-04-17 | $18.98 | $19.02 | $18.98 | $19.00 | $19.00 | 115,552 |
2025-04-16 | $18.94 | $18.97 | $18.92 | $18.94 | $18.94 | 158,613 |
2025-04-15 | $18.92 | $18.96 | $18.91 | $18.91 | $18.91 | 269,542 |
2025-04-14 | $18.91 | $18.95 | $18.89 | $18.91 | $18.91 | 112,067 |
2025-04-11 | $18.74 | $18.84 | $18.65 | $18.83 | $18.83 | 471,208 |
2025-04-10 | $18.99 | $19.00 | $18.86 | $18.86 | $18.86 | 345,461 |
2025-04-09 | $18.91 | $19.03 | $18.87 | $19.01 | $19.01 | 1,514,438 |
2025-04-08 | $19.01 | $19.08 | $18.99 | $19.02 | $19.02 | 274,367 |
2025-04-07 | $19.11 | $19.13 | $18.99 | $19.00 | $19.00 | 280,050 |
2025-04-04 | $19.25 | $19.26 | $19.14 | $19.15 | $19.15 | 240,578 |
2025-04-03 | $19.24 | $19.27 | $19.21 | $19.22 | $19.22 | 185,153 |
2025-04-02 | $19.13 | $19.14 | $19.06 | $19.08 | $19.08 | 519,575 |
2025-04-01 | $19.12 | $19.16 | $19.09 | $19.10 | $19.10 | 379,722 |
2025-03-31 | $19.18 | $19.21 | $19.17 | $19.19 | $19.10 | 2,973,786 |
2025-03-28 | $19.11 | $19.16 | $19.11 | $19.15 | $19.06 | 123,529 |
2025-03-27 | $19.04 | $19.07 | $19.04 | $19.06 | $18.97 | 66,430 |
2025-03-26 | $19.02 | $19.04 | $19.01 | $19.03 | $19.03 | 162,922 |
2025-03-25 | $19.00 | $19.03 | $19.00 | $19.03 | $19.03 | 267,315 |
2025-03-24 | $19.01 | $19.03 | $18.99 | $19.00 | $19.00 | 383,582 |
2025-03-21 | $19.05 | $19.07 | $19.03 | $19.03 | $19.03 | 165,091 |
2025-03-20 | $19.04 | $19.04 | $19.01 | $19.03 | $19.03 | 156,567 |
2025-03-19 | $18.92 | $19.01 | $18.91 | $18.99 | $18.99 | 260,418 |
2025-03-18 | $18.91 | $18.95 | $18.91 | $18.94 | $18.94 | 175,875 |
2025-03-17 | $18.92 | $18.95 | $18.91 | $18.92 | $18.92 | 215,073 |
2025-03-14 | $18.95 | $18.95 | $18.91 | $18.91 | $18.91 | 118,301 |
2025-03-13 | $18.92 | $18.97 | $18.92 | $18.95 | $18.95 | 365,746 |
2025-03-12 | $18.94 | $18.98 | $18.94 | $18.95 | $18.95 | 210,319 |
2025-03-11 | $18.98 | $19.02 | $18.95 | $18.95 | $18.95 | 2,962,946 |
2025-03-10 | $18.97 | $19.01 | $18.97 | $19.00 | $19.00 | 10,779,556 |
2025-03-07 | $18.98 | $18.98 | $18.90 | $18.92 | $18.92 | 361,012 |
2025-03-06 | $18.92 | $18.94 | $18.88 | $18.92 | $18.92 | 178,644 |
2025-03-05 | $19.01 | $19.02 | $18.93 | $18.93 | $18.93 | 117,446 |
2025-03-04 | $19.08 | $19.10 | $19.00 | $19.01 | $19.01 | 217,333 |
2025-03-03 | $18.97 | $19.05 | $18.97 | $19.03 | $19.03 | 509,264 |
2025-02-28 | $18.96 | $19.03 | $18.96 | $19.03 | $19.01 | 583,291 |
2025-02-27 | $18.92 | $18.94 | $18.91 | $18.94 | $18.92 | 62,095 |
2025-02-26 | $18.92 | $18.94 | $18.90 | $18.92 | $18.90 | 89,252 |
2025-02-25 | $18.91 | $18.93 | $18.90 | $18.91 | $18.89 | 162,915 |
2025-02-24 | $18.83 | $18.87 | $18.83 | $18.86 | $18.84 | 384,523 |
2025-02-21 | $18.81 | $18.85 | $18.81 | $18.83 | $18.83 | 61,826 |
2025-02-20 | $18.80 | $18.82 | $18.79 | $18.81 | $18.81 | 175,459 |
2025-02-19 | $18.75 | $18.78 | $18.75 | $18.78 | $18.78 | 170,757 |
2025-02-18 | $18.75 | $18.77 | $18.75 | $18.75 | $18.75 | 97,216 |
2025-02-14 | $18.78 | $18.80 | $18.78 | $18.79 | $18.79 | 120,259 |
2025-02-13 | $18.73 | $18.76 | $18.73 | $18.75 | $18.75 | 139,762 |
2025-02-12 | $18.72 | $18.73 | $18.68 | $18.69 | $18.69 | 204,245 |
2025-02-11 | $18.75 | $18.76 | $18.74 | $18.76 | $18.76 | 439,511 |
2025-02-10 | $18.77 | $18.78 | $18.75 | $18.76 | $18.76 | 295,865 |
2025-02-07 | $18.73 | $18.75 | $18.71 | $18.73 | $18.73 | 229,077 |
2025-02-06 | $18.78 | $18.79 | $18.76 | $18.78 | $18.78 | 64,860 |
2025-02-05 | $18.77 | $18.81 | $18.77 | $18.80 | $18.80 | 60,264 |
2025-02-04 | $18.68 | $18.76 | $18.68 | $18.76 | $18.76 | 285,608 |
2025-02-03 | $18.77 | $18.80 | $18.72 | $18.74 | $18.74 | 1,209,327 |
2025-01-31 | $18.68 | $18.71 | $18.66 | $18.71 | $18.71 | 180,503 |
2025-01-30 | $18.69 | $18.70 | $18.67 | $18.69 | $18.69 | 172,877 |
2025-01-29 | $18.69 | $18.69 | $18.63 | $18.67 | $18.67 | 153,250 |
2025-01-28 | $18.65 | $18.69 | $18.65 | $18.69 | $18.69 | 397,647 |
2025-01-27 | $18.67 | $18.67 | $18.65 | $18.66 | $18.66 | 202,604 |
2025-01-24 | $18.58 | $18.62 | $18.58 | $18.62 | $18.62 | 101,489 |
2025-01-23 | $18.54 | $18.63 | $18.54 | $18.60 | $18.60 | 319,350 |
2025-01-22 | $18.59 | $18.60 | $18.57 | $18.57 | $18.57 | 201,147 |
2025-01-21 | $18.61 | $18.61 | $18.58 | $18.59 | $18.59 | 119,545 |
2025-01-17 | $18.60 | $18.62 | $18.59 | $18.60 | $18.60 | 149,185 |
2025-01-16 | $18.58 | $18.62 | $18.57 | $18.60 | $18.60 | 87,211 |
2025-01-15 | $18.56 | $18.58 | $18.55 | $18.58 | $18.58 | 127,823 |
2025-01-14 | $18.47 | $18.49 | $18.46 | $18.47 | $18.47 | 150,088 |
2025-01-13 | $18.47 | $18.48 | $18.45 | $18.46 | $18.46 | 665,193 |
2025-01-10 | $18.47 | $18.50 | $18.44 | $18.46 | $18.46 | 231,808 |
2025-01-08 | $18.48 | $18.52 | $18.48 | $18.50 | $18.50 | 256,206 |
2025-01-07 | $18.49 | $18.49 | $18.45 | $18.47 | $18.47 | 134,604 |
2025-01-06 | $18.46 | $18.49 | $18.46 | $18.47 | $18.47 | 159,273 |
2025-01-03 | $18.52 | $18.52 | $18.48 | $18.49 | $18.49 | 279,799 |
2025-01-02 | $18.50 | $18.52 | $18.49 | $18.51 | $18.51 | 353,729 |
2024-12-31 | $18.50 | $18.51 | $18.47 | $18.49 | $18.49 | 1,421,546 |
2024-12-30 | $18.48 | $18.49 | $18.46 | $18.49 | $18.49 | 250,845 |
2024-12-27 | $18.45 | $18.47 | $18.43 | $18.44 | $18.44 | 118,352 |
2024-12-26 | $18.43 | $18.47 | $18.43 | $18.45 | $18.45 | 102,015 |
2024-12-24 | $18.43 | $18.46 | $18.42 | $18.45 | $18.45 | 75,647 |
2024-12-23 | $18.44 | $18.44 | $18.42 | $18.44 | $18.44 | 87,002 |
2024-12-20 | $18.46 | $18.48 | $18.44 | $18.44 | $18.44 | 69,779 |
2024-12-19 | $18.46 | $18.47 | $18.39 | $18.41 | $18.41 | 196,680 |
2024-12-18 | $18.62 | $18.65 | $18.51 | $18.51 | $18.51 | 125,429 |
2024-12-17 | $18.61 | $18.64 | $18.61 | $18.62 | $18.62 | 183,738 |
2024-12-16 | $18.65 | $18.66 | $18.63 | $18.64 | $18.64 | 161,653 |
2024-12-13 | $18.69 | $18.69 | $18.64 | $18.64 | $18.64 | 114,506 |
2024-12-12 | $18.70 | $18.72 | $18.68 | $18.68 | $18.68 | 43,486 |
2024-12-11 | $18.72 | $18.74 | $18.70 | $18.71 | $18.71 | 141,926 |
2024-12-10 | $18.70 | $18.73 | $18.70 | $18.73 | $18.73 | 161,702 |
2024-12-09 | $18.73 | $18.74 | $18.72 | $18.72 | $18.72 | 117,945 |
2024-12-06 | $18.76 | $18.77 | $18.73 | $18.75 | $18.75 | 150,853 |
2024-12-05 | $18.71 | $18.73 | $18.71 | $18.72 | $18.72 | 174,924 |
2024-12-04 | $18.71 | $18.76 | $18.70 | $18.75 | $18.75 | 97,402 |
2024-12-03 | $18.71 | $18.73 | $18.70 | $18.70 | $18.70 | 81,399 |
2024-12-02 | $18.69 | $18.72 | $18.67 | $18.70 | $18.70 | 169,005 |
2024-11-29 | $18.73 | $18.75 | $18.72 | $18.75 | $18.75 | 35,651 |
2024-11-27 | $18.72 | $18.72 | $18.69 | $18.71 | $18.71 | 123,752 |
2024-11-26 | $18.69 | $18.70 | $18.66 | $18.66 | $18.66 | 130,565 |
2024-11-25 | $18.69 | $18.70 | $18.68 | $18.70 | $18.70 | 77,267 |
2024-11-22 | $18.64 | $18.66 | $18.63 | $18.65 | $18.65 | 341,897 |
2024-11-21 | $18.66 | $18.68 | $18.63 | $18.64 | $18.64 | 254,561 |
2024-11-20 | $18.64 | $18.69 | $18.64 | $18.65 | $18.65 | 116,316 |
2024-11-19 | $18.66 | $18.67 | $18.65 | $18.66 | $18.66 | 217,367 |
2024-11-18 | $18.59 | $18.64 | $18.59 | $18.64 | $18.64 | 476,634 |
2024-11-15 | $18.56 | $18.62 | $18.54 | $18.59 | $18.59 | 154,175 |
2024-11-14 | $18.61 | $18.64 | $18.58 | $18.58 | $18.58 | 236,345 |
2024-11-13 | $18.64 | $18.64 | $18.59 | $18.59 | $18.59 | 532,868 |
2024-11-12 | $18.64 | $18.65 | $18.59 | $18.60 | $18.60 | 108,757 |
2024-11-11 | $18.65 | $18.66 | $18.63 | $18.65 | $18.65 | 180,941 |
2024-11-08 | $18.71 | $18.73 | $18.69 | $18.71 | $18.71 | 184,570 |
2024-11-07 | $18.67 | $18.71 | $18.66 | $18.68 | $18.68 | 86,565 |
2024-11-06 | $18.58 | $18.67 | $18.58 | $18.65 | $18.65 | 84,071 |
2024-11-05 | $18.60 | $18.64 | $18.58 | $18.63 | $18.63 | 172,752 |
2024-11-04 | $18.66 | $18.67 | $18.60 | $18.61 | $18.61 | 311,273 |
2024-11-01 | $18.68 | $18.70 | $18.60 | $18.61 | $18.61 | 326,542 |
2024-10-31 | $18.67 | $18.69 | $18.64 | $18.68 | $18.66 | 157,787 |
2024-10-30 | $18.70 | $18.73 | $18.67 | $18.68 | $18.66 | 45,966 |
2024-10-29 | $18.63 | $18.68 | $18.62 | $18.68 | $18.66 | 132,450 |
2024-10-28 | $18.67 | $18.68 | $18.63 | $18.65 | $18.63 | 121,486 |
2024-10-25 | $18.73 | $18.73 | $18.68 | $18.69 | $18.67 | 154,259 |
2024-10-24 | $18.72 | $18.75 | $18.71 | $18.71 | $18.69 | 118,958 |
2024-10-23 | $18.71 | $18.72 | $18.70 | $18.70 | $18.68 | 252,561 |
2024-10-22 | $18.76 | $18.77 | $18.74 | $18.75 | $18.73 | 143,563 |
2024-10-21 | $18.80 | $18.80 | $18.74 | $18.75 | $18.73 | 173,855 |
2024-10-18 | $18.82 | $18.84 | $18.82 | $18.82 | $18.80 | 73,277 |
2024-10-17 | $18.79 | $18.81 | $18.79 | $18.79 | $18.77 | 159,059 |
2024-10-16 | $18.85 | $18.85 | $18.82 | $18.82 | $18.80 | 208,119 |
2024-10-15 | $18.83 | $18.85 | $18.82 | $18.82 | $18.80 | 105,004 |
2024-10-14 | $18.79 | $18.83 | $18.79 | $18.83 | $18.81 | 63,165 |
2024-10-11 | $18.83 | $18.87 | $18.83 | $18.84 | $18.82 | 130,661 |
2024-10-10 | $18.80 | $18.84 | $18.80 | $18.84 | $18.82 | 151,990 |
2024-10-09 | $18.78 | $18.79 | $18.76 | $18.78 | $18.76 | 291,962 |
2024-10-08 | $18.76 | $18.81 | $18.76 | $18.80 | $18.78 | 91,979 |
2024-10-07 | $18.78 | $18.80 | $18.77 | $18.79 | $18.77 | 210,138 |
2024-10-04 | $18.84 | $18.85 | $18.79 | $18.79 | $18.79 | 143,395 |
2024-10-03 | $18.94 | $18.95 | $18.90 | $18.91 | $18.91 | 216,583 |
2024-10-02 | $18.93 | $18.97 | $18.93 | $18.97 | $18.97 | 138,517 |
2024-10-01 | $18.94 | $19.00 | $18.94 | $18.97 | $18.97 | 153,256 |
2024-09-30 | $18.96 | $18.98 | $18.94 | $18.95 | $18.91 | 2,519,179 |
2024-09-27 | $18.95 | $18.99 | $18.95 | $18.97 | $18.93 | 2,622,571 |
2024-09-26 | $18.96 | $18.96 | $18.93 | $18.94 | $18.90 | 131,982 |
2024-09-25 | $18.99 | $19.00 | $18.97 | $18.97 | $18.93 | 130,914 |
2024-09-24 | $18.98 | $19.02 | $18.96 | $19.01 | $18.97 | 164,554 |
2024-09-23 | $18.94 | $18.98 | $18.93 | $18.96 | $18.92 | 63,483 |
2024-09-20 | $18.95 | $18.99 | $18.94 | $18.98 | $18.98 | 88,039 |
2024-09-19 | $18.93 | $18.98 | $18.93 | $18.98 | $18.98 | 69,734 |
2024-09-18 | $18.95 | $19.01 | $18.92 | $18.92 | $18.92 | 95,524 |
2024-09-17 | $18.95 | $18.97 | $18.94 | $18.97 | $18.97 | 95,966 |
2024-09-16 | $18.95 | $18.97 | $18.95 | $18.96 | $18.96 | 124,930 |
2024-09-13 | $18.94 | $18.95 | $18.92 | $18.94 | $18.94 | 472,975 |
2024-09-12 | $18.86 | $18.89 | $18.86 | $18.89 | $18.89 | 250,231 |
2024-09-11 | $18.86 | $18.90 | $18.85 | $18.87 | $18.87 | 171,953 |
2024-09-10 | $18.81 | $18.86 | $18.81 | $18.86 | $18.86 | 98,453 |
2024-09-09 | $18.80 | $18.83 | $18.80 | $18.81 | $18.81 | 127,706 |
2024-09-06 | $18.80 | $18.84 | $18.79 | $18.81 | $18.81 | 599,260 |
2024-09-05 | $18.79 | $18.80 | $18.76 | $18.78 | $18.78 | 148,817 |
2024-09-04 | $18.73 | $18.78 | $18.73 | $18.76 | $18.76 | 142,718 |
2024-09-03 | $18.74 | $18.76 | $18.73 | $18.73 | $18.73 | 132,408 |
2024-08-30 | $18.75 | $18.77 | $18.73 | $18.74 | $18.73 | 139,360 |
2024-08-29 | $18.76 | $18.78 | $18.76 | $18.77 | $18.76 | 175,239 |
2024-08-28 | $18.79 | $18.80 | $18.78 | $18.79 | $18.78 | 123,328 |
2024-08-27 | $18.77 | $18.80 | $18.76 | $18.79 | $18.78 | 173,371 |
2024-08-26 | $18.81 | $18.81 | $18.78 | $18.78 | $18.77 | 82,625 |
2024-08-23 | $18.72 | $18.79 | $18.70 | $18.77 | $18.76 | 96,656 |
2024-08-22 | $18.70 | $18.70 | $18.65 | $18.69 | $18.68 | 123,720 |
2024-08-21 | $18.72 | $18.73 | $18.69 | $18.73 | $18.72 | 234,338 |
2024-08-20 | $18.67 | $18.70 | $18.67 | $18.70 | $18.69 | 106,681 |
2024-08-19 | $18.64 | $18.67 | $18.64 | $18.64 | $18.63 | 63,146 |
2024-08-16 | $18.68 | $18.68 | $18.64 | $18.64 | $18.63 | 81,516 |
2024-08-15 | $18.64 | $18.65 | $18.62 | $18.65 | $18.64 | 86,271 |
2024-08-14 | $18.69 | $18.72 | $18.68 | $18.69 | $18.68 | 113,159 |
2024-08-13 | $18.70 | $18.71 | $18.68 | $18.71 | $18.70 | 72,376 |
2024-08-12 | $18.61 | $18.68 | $18.61 | $18.66 | $18.65 | 163,114 |
2024-08-09 | $18.64 | $18.64 | $18.61 | $18.63 | $18.62 | 152,357 |
2024-08-08 | $18.59 | $18.60 | $18.57 | $18.60 | $18.59 | 166,397 |
2024-08-07 | $18.63 | $18.65 | $18.61 | $18.61 | $18.60 | 142,486 |
2024-08-06 | $18.69 | $18.69 | $18.64 | $18.64 | $18.63 | 300,791 |
2024-08-05 | $18.69 | $18.73 | $18.65 | $18.71 | $18.70 | 1,166,961 |
2024-08-02 | $18.70 | $18.71 | $18.66 | $18.69 | $18.69 | 170,887 |
2024-08-01 | $18.64 | $18.66 | $18.62 | $18.63 | $18.63 | 71,112 |
2024-07-31 | $18.60 | $18.66 | $18.58 | $18.66 | $18.61 | 131,401 |
2024-07-30 | $18.57 | $18.59 | $18.56 | $18.57 | $18.52 | 148,013 |
2024-07-29 | $18.57 | $18.57 | $18.55 | $18.56 | $18.56 | 60,972 |
2024-07-26 | $18.55 | $18.56 | $18.54 | $18.55 | $18.55 | 79,272 |
2024-07-25 | $18.50 | $18.53 | $18.50 | $18.52 | $18.52 | 205,530 |
2024-07-24 | $18.53 | $18.55 | $18.50 | $18.50 | $18.50 | 74,903 |
2024-07-23 | $18.51 | $18.54 | $18.51 | $18.51 | $18.51 | 82,689 |
2024-07-22 | $18.51 | $18.52 | $18.49 | $18.51 | $18.51 | 53,573 |
2024-07-19 | $18.55 | $18.55 | $18.52 | $18.52 | $18.52 | 32,876 |
2024-07-18 | $18.58 | $18.59 | $18.55 | $18.55 | $18.55 | 116,314 |
2024-07-17 | $18.56 | $18.59 | $18.56 | $18.58 | $18.58 | 91,413 |
2024-07-16 | $18.55 | $18.59 | $18.54 | $18.57 | $18.57 | 283,725 |
2024-07-15 | $18.54 | $18.56 | $18.53 | $18.54 | $18.54 | 92,696 |
2024-07-12 | $18.54 | $18.55 | $18.51 | $18.54 | $18.54 | 73,478 |
2024-07-11 | $18.53 | $18.54 | $18.51 | $18.52 | $18.52 | 116,238 |
2024-07-10 | $18.47 | $18.49 | $18.47 | $18.48 | $18.48 | 113,843 |
2024-07-09 | $18.46 | $18.48 | $18.45 | $18.46 | $18.46 | 66,161 |
2024-07-08 | $18.48 | $18.49 | $18.47 | $18.47 | $18.47 | 152,873 |
2024-07-05 | $18.47 | $18.50 | $18.46 | $18.48 | $18.48 | 817,886 |
2024-07-03 | $18.39 | $18.44 | $18.39 | $18.41 | $18.41 | 561,237 |
2024-07-02 | $18.38 | $18.40 | $18.37 | $18.37 | $18.37 | 48,982 |
2024-07-01 | $18.35 | $18.38 | $18.34 | $18.35 | $18.35 | 55,530 |
2024-06-28 | $18.53 | $18.54 | $18.48 | $18.48 | $18.39 | 1,341,848 |
2024-06-27 | $18.50 | $18.51 | $18.48 | $18.49 | $18.40 | 139,440 |
2024-06-26 | $18.44 | $18.47 | $18.44 | $18.46 | $18.37 | 181,733 |
2024-06-25 | $18.46 | $18.49 | $18.46 | $18.48 | $18.39 | 117,285 |
2024-06-24 | $18.47 | $18.48 | $18.46 | $18.48 | $18.39 | 105,712 |
2024-06-21 | $18.50 | $18.52 | $18.47 | $18.48 | $18.39 | 136,835 |
2024-06-20 | $18.43 | $18.49 | $18.43 | $18.48 | $18.39 | 113,844 |
2024-06-18 | $18.44 | $18.48 | $18.44 | $18.48 | $18.39 | 77,118 |
2024-06-17 | $18.40 | $18.42 | $18.40 | $18.42 | $18.33 | 66,557 |
2024-06-14 | $18.44 | $18.44 | $18.42 | $18.43 | $18.34 | 61,993 |
2024-06-13 | $18.41 | $18.46 | $18.41 | $18.43 | $18.34 | 202,213 |
2024-06-12 | $18.44 | $18.45 | $18.37 | $18.38 | $18.29 | 77,808 |
2024-06-11 | $18.33 | $18.37 | $18.33 | $18.37 | $18.28 | 140,895 |
2024-06-10 | $18.33 | $18.34 | $18.32 | $18.33 | $18.24 | 55,144 |
2024-06-07 | $18.36 | $18.37 | $18.33 | $18.34 | $18.34 | 49,420 |
2024-06-06 | $18.45 | $18.46 | $18.43 | $18.45 | $18.45 | 132,149 |
2024-06-05 | $18.44 | $18.45 | $18.41 | $18.45 | $18.45 | 60,700 |
2024-06-04 | $18.40 | $18.43 | $18.40 | $18.42 | $18.42 | 120,627 |
2024-06-03 | $18.34 | $18.39 | $18.34 | $18.38 | $18.38 | 111,187 |
2024-05-31 | $18.46 | $18.48 | $18.45 | $18.47 | $18.34 | 79,044 |
2024-05-30 | $18.40 | $18.43 | $18.40 | $18.43 | $18.30 | 84,834 |
2024-05-29 | $18.38 | $18.38 | $18.35 | $18.37 | $18.24 | 212,944 |
2024-05-28 | $18.44 | $18.46 | $18.39 | $18.40 | $18.27 | 89,139 |
2024-05-24 | $18.41 | $18.43 | $18.40 | $18.43 | $18.30 | 102,707 |
2024-05-23 | $18.45 | $18.46 | $18.40 | $18.40 | $18.27 | 72,106 |
2024-05-22 | $18.44 | $18.47 | $18.44 | $18.46 | $18.33 | 90,086 |
2024-05-21 | $18.46 | $18.48 | $18.46 | $18.46 | $18.33 | 68,798 |
2024-05-20 | $18.42 | $18.45 | $18.42 | $18.44 | $18.31 | 179,284 |
2024-05-17 | $18.44 | $18.46 | $18.43 | $18.43 | $18.30 | 505,412 |
2024-05-16 | $18.46 | $18.47 | $18.44 | $18.45 | $18.32 | 95,062 |
2024-05-15 | $18.45 | $18.48 | $18.43 | $18.47 | $18.34 | 72,954 |
2024-05-14 | $18.38 | $18.41 | $18.38 | $18.41 | $18.28 | 50,741 |
2024-05-13 | $18.39 | $18.40 | $18.37 | $18.38 | $18.25 | 109,977 |
2024-05-10 | $18.40 | $18.40 | $18.37 | $18.38 | $18.25 | 216,584 |
2024-05-09 | $18.37 | $18.41 | $18.36 | $18.39 | $18.26 | 159,383 |
2024-05-08 | $18.34 | $18.36 | $18.34 | $18.35 | $18.22 | 185,443 |
2024-05-07 | $18.39 | $18.39 | $18.35 | $18.35 | $18.22 | 141,656 |
2024-05-06 | $18.36 | $18.38 | $18.36 | $18.36 | $18.23 | 152,332 |
2024-05-03 | $18.39 | $18.40 | $18.34 | $18.36 | $18.23 | 203,452 |
2024-05-02 | $18.26 | $18.32 | $18.26 | $18.32 | $18.19 | 439,814 |
2024-05-01 | $18.23 | $18.29 | $18.20 | $18.25 | $18.12 | 180,878 |
2024-04-30 | $18.37 | $18.38 | $18.34 | $18.34 | $18.09 | 385,935 |
2024-04-29 | $18.39 | $18.42 | $18.38 | $18.39 | $18.14 | 225,055 |
2024-04-26 | $18.38 | $18.39 | $18.37 | $18.38 | $18.13 | 379,609 |
2024-04-25 | $18.33 | $18.37 | $18.32 | $18.35 | $18.10 | 142,514 |
2024-04-24 | $18.38 | $18.39 | $18.36 | $18.37 | $18.12 | 231,802 |
2024-04-23 | $18.37 | $18.42 | $18.36 | $18.40 | $18.15 | 323,361 |
2024-04-22 | $18.36 | $18.38 | $18.35 | $18.38 | $18.13 | 193,854 |
2024-04-19 | $18.37 | $18.39 | $18.36 | $18.38 | $18.13 | 200,686 |
2024-04-18 | $18.37 | $18.37 | $18.33 | $18.35 | $18.10 | 163,810 |
2024-04-17 | $18.36 | $18.39 | $18.34 | $18.38 | $18.13 | 134,607 |
2024-04-16 | $18.34 | $18.36 | $18.32 | $18.34 | $18.09 | 138,190 |
2024-04-15 | $18.34 | $18.38 | $18.33 | $18.38 | $18.13 | 141,906 |
2024-04-12 | $18.41 | $18.44 | $18.40 | $18.40 | $18.40 | 120,627 |
2024-04-11 | $18.39 | $18.39 | $18.34 | $18.36 | $18.36 | 237,253 |
2024-04-10 | $18.41 | $18.42 | $18.35 | $18.36 | $18.36 | 154,137 |
2024-04-09 | $18.48 | $18.51 | $18.48 | $18.48 | $18.48 | 244,370 |
2024-04-08 | $18.44 | $18.46 | $18.44 | $18.45 | $18.45 | 110,784 |
2024-04-05 | $18.48 | $18.50 | $18.47 | $18.48 | $18.48 | 136,602 |
2024-04-04 | $18.48 | $18.52 | $18.46 | $18.51 | $18.51 | 264,536 |
2024-04-03 | $18.43 | $18.47 | $18.42 | $18.47 | $18.47 | 100,469 |
2024-04-02 | $18.43 | $18.46 | $18.41 | $18.45 | $18.45 | 255,037 |
2024-04-01 | $18.50 | $18.50 | $18.44 | $18.45 | $18.45 | 189,221 |
2024-03-28 | $18.61 | $18.65 | $18.61 | $18.64 | $18.53 | 2,417,472 |
2024-03-27 | $18.61 | $18.64 | $18.61 | $18.64 | $18.64 | 129,284 |
2024-03-26 | $18.59 | $18.61 | $18.59 | $18.61 | $18.61 | 132,476 |
2024-03-25 | $18.63 | $18.64 | $18.60 | $18.60 | $18.60 | 88,505 |
2024-03-22 | $18.64 | $18.65 | $18.63 | $18.63 | $18.63 | 133,231 |
2024-03-21 | $18.62 | $18.62 | $18.58 | $18.59 | $18.59 | 170,284 |
2024-03-20 | $18.51 | $18.57 | $18.51 | $18.56 | $18.56 | 320,424 |
2024-03-19 | $18.51 | $18.52 | $18.50 | $18.50 | $18.50 | 123,350 |
2024-03-18 | $18.49 | $18.49 | $18.47 | $18.47 | $18.47 | 117,324 |
2024-03-15 | $18.49 | $18.51 | $18.49 | $18.49 | $18.49 | 222,970 |
2024-03-14 | $18.53 | $18.54 | $18.49 | $18.49 | $18.49 | 292,248 |
2024-03-13 | $18.59 | $18.59 | $18.56 | $18.56 | $18.56 | 122,047 |
2024-03-12 | $18.60 | $18.60 | $18.58 | $18.59 | $18.59 | 369,282 |
2024-03-11 | $18.64 | $18.64 | $18.60 | $18.61 | $18.61 | 192,447 |
2024-03-08 | $18.66 | $18.67 | $18.63 | $18.64 | $18.64 | 570,305 |
2024-03-07 | $18.62 | $18.63 | $18.60 | $18.62 | $18.62 | 1,371,970 |
2024-03-06 | $18.62 | $18.65 | $18.60 | $18.61 | $18.61 | 295,026 |
2024-03-05 | $18.58 | $18.61 | $18.57 | $18.59 | $18.59 | 153,998 |
2024-03-04 | $18.54 | $18.57 | $18.54 | $18.56 | $18.56 | 159,250 |
2024-03-01 | $18.51 | $18.58 | $18.49 | $18.58 | $18.58 | 236,392 |
2024-02-29 | $18.50 | $18.52 | $18.49 | $18.51 | $18.51 | 166,475 |
2024-02-28 | $18.46 | $18.48 | $18.45 | $18.47 | $18.47 | 151,746 |
2024-02-27 | $18.44 | $18.46 | $18.42 | $18.43 | $18.43 | 626,566 |
2024-02-26 | $18.43 | $18.45 | $18.42 | $18.44 | $18.44 | 168,759 |
2024-02-23 | $18.41 | $18.45 | $18.41 | $18.43 | $18.43 | 230,415 |
2024-02-22 | $18.43 | $18.46 | $18.40 | $18.41 | $18.41 | 213,412 |
2024-02-21 | $18.47 | $18.48 | $18.43 | $18.45 | $18.45 | 194,854 |
2024-02-20 | $18.47 | $18.48 | $18.47 | $18.47 | $18.47 | 167,781 |
2024-02-16 | $18.43 | $18.46 | $18.43 | $18.45 | $18.45 | 113,800 |
2024-02-15 | $18.49 | $18.50 | $18.47 | $18.47 | $18.47 | 317,102 |
2024-02-14 | $18.43 | $18.47 | $18.42 | $18.44 | $18.44 | 201,104 |
2024-02-13 | $18.42 | $18.43 | $18.38 | $18.40 | $18.40 | 283,593 |
2024-02-12 | $18.47 | $18.49 | $18.46 | $18.47 | $18.47 | 283,903 |
2024-02-09 | $18.48 | $18.49 | $18.46 | $18.46 | $18.46 | 259,228 |
2024-02-08 | $18.49 | $18.50 | $18.48 | $18.49 | $18.49 | 487,450 |
2024-02-07 | $18.50 | $18.53 | $18.50 | $18.50 | $18.50 | 212,938 |
2024-02-06 | $18.48 | $18.54 | $18.48 | $18.53 | $18.53 | 88,255 |
2024-02-05 | $18.48 | $18.50 | $18.45 | $18.46 | $18.46 | 310,780 |
2024-02-02 | $18.55 | $18.56 | $18.51 | $18.53 | $18.53 | 205,580 |
2024-02-01 | $18.70 | $18.73 | $18.66 | $18.66 | $18.66 | 172,621 |
2024-01-31 | $18.62 | $18.67 | $18.60 | $18.66 | $18.66 | 332,476 |
2024-01-30 | $18.60 | $18.60 | $18.56 | $18.57 | $18.57 | 146,734 |
2024-01-29 | $18.56 | $18.60 | $18.56 | $18.59 | $18.59 | 282,572 |
2024-01-26 | $18.56 | $18.56 | $18.53 | $18.54 | $18.54 | 193,170 |
2024-01-25 | $18.54 | $18.56 | $18.52 | $18.56 | $18.56 | 238,559 |
2024-01-24 | $18.55 | $18.56 | $18.49 | $18.49 | $18.49 | 241,230 |
2024-01-23 | $18.52 | $18.53 | $18.50 | $18.53 | $18.53 | 170,046 |
2024-01-22 | $18.55 | $18.57 | $18.55 | $18.55 | $18.55 | 311,487 |
2024-01-19 | $18.54 | $18.55 | $18.52 | $18.54 | $18.54 | 308,148 |
2024-01-18 | $18.55 | $18.56 | $18.53 | $18.56 | $18.56 | 282,557 |
2024-01-17 | $18.53 | $18.55 | $18.52 | $18.55 | $18.55 | 210,083 |
2024-01-16 | $18.61 | $18.64 | $18.57 | $18.58 | $18.58 | 425,351 |
2024-01-12 | $18.59 | $18.67 | $18.59 | $18.66 | $18.66 | 1,164,287 |
2024-01-11 | $18.55 | $18.59 | $18.54 | $18.58 | $18.58 | 1,000,221 |
2024-01-10 | $18.52 | $18.54 | $18.50 | $18.51 | $18.51 | 1,098,217 |
2024-01-09 | $18.51 | $18.53 | $18.51 | $18.52 | $18.52 | 210,627 |
2024-01-08 | $18.48 | $18.55 | $18.48 | $18.52 | $18.52 | 698,406 |
2024-01-05 | $18.50 | $18.56 | $18.49 | $18.49 | $18.49 | 256,345 |
2024-01-04 | $18.53 | $18.54 | $18.51 | $18.53 | $18.53 | 114,479 |
2024-01-03 | $18.51 | $18.59 | $18.51 | $18.59 | $18.59 | 187,402 |
2024-01-02 | $18.54 | $18.56 | $18.53 | $18.56 | $18.56 | 228,747 |
2023-12-29 | $18.56 | $18.60 | $18.55 | $18.59 | $18.59 | 3,032,942 |
2023-12-28 | $18.61 | $18.63 | $18.57 | $18.59 | $18.59 | 211,642 |
2023-12-27 | $18.60 | $18.63 | $18.59 | $18.63 | $18.63 | 83,907 |
2023-12-26 | $18.56 | $18.58 | $18.56 | $18.56 | $18.56 | 310,834 |
2023-12-22 | $18.61 | $18.61 | $18.52 | $18.52 | $18.52 | 183,681 |
2023-12-21 | $18.62 | $18.62 | $18.57 | $18.58 | $18.58 | 232,121 |
2023-12-20 | $18.58 | $18.60 | $18.55 | $18.59 | $18.59 | 166,411 |
2023-12-19 | $18.54 | $18.57 | $18.53 | $18.53 | $18.53 | 235,770 |
2023-12-18 | $18.55 | $18.56 | $18.53 | $18.53 | $18.53 | 516,955 |
2023-12-15 | $18.55 | $18.57 | $18.54 | $18.55 | $18.55 | 129,881 |
2023-12-14 | $18.55 | $18.62 | $18.55 | $18.60 | $18.60 | 161,225 |
2023-12-13 | $18.26 | $18.46 | $18.23 | $18.46 | $18.46 | 160,823 |
2023-12-12 | $18.25 | $18.26 | $18.24 | $18.26 | $18.26 | 587,940 |
2023-12-11 | $18.25 | $18.26 | $18.23 | $18.26 | $18.26 | 101,892 |
2023-12-08 | $18.25 | $18.28 | $18.23 | $18.27 | $18.27 | 154,514 |
2023-12-07 | $18.31 | $18.33 | $18.30 | $18.31 | $18.31 | 148,845 |
2023-12-06 | $18.30 | $18.32 | $18.29 | $18.30 | $18.30 | 153,372 |
2023-12-05 | $18.29 | $18.34 | $18.29 | $18.31 | $18.31 | 622,466 |
2023-12-04 | $18.27 | $18.29 | $18.25 | $18.26 | $18.26 | 438,013 |
2023-12-01 | $18.24 | $18.33 | $18.23 | $18.32 | $18.32 | 232,988 |
2023-11-30 | $18.31 | $18.32 | $18.28 | $18.30 | $18.23 | 338,216 |
2023-11-29 | $18.31 | $18.34 | $18.30 | $18.34 | $18.28 | 150,944 |
2023-11-28 | $18.19 | $18.29 | $18.19 | $18.28 | $18.22 | 125,170 |
2023-11-27 | $18.19 | $18.21 | $18.17 | $18.20 | $18.14 | 289,657 |
2023-11-24 | $18.17 | $18.19 | $18.17 | $18.18 | $18.12 | 80,507 |
2023-11-22 | $18.20 | $18.22 | $18.17 | $18.22 | $18.16 | 202,410 |
2023-11-21 | $18.24 | $18.24 | $18.19 | $18.22 | $18.16 | 370,090 |
2023-11-20 | $18.18 | $18.24 | $18.18 | $18.24 | $18.18 | 189,413 |
2023-11-17 | $18.21 | $18.21 | $18.18 | $18.20 | $18.14 | 1,685,022 |
2023-11-16 | $18.17 | $18.20 | $18.17 | $18.19 | $18.13 | 161,544 |
2023-11-15 | $18.14 | $18.15 | $18.12 | $18.14 | $18.08 | 224,927 |
2023-11-14 | $18.19 | $18.22 | $18.18 | $18.20 | $18.14 | 114,567 |
2023-11-13 | $18.03 | $18.08 | $18.03 | $18.07 | $18.01 | 196,902 |
2023-11-10 | $18.10 | $18.11 | $18.06 | $18.08 | $18.08 | 144,863 |
2023-11-09 | $18.16 | $18.16 | $18.07 | $18.07 | $18.07 | 235,829 |
2023-11-08 | $18.15 | $18.18 | $18.15 | $18.16 | $18.16 | 183,625 |
2023-11-07 | $18.16 | $18.18 | $18.14 | $18.16 | $18.16 | 243,432 |
2023-11-06 | $18.17 | $18.17 | $18.13 | $18.15 | $18.15 | 163,248 |
2023-11-03 | $18.20 | $18.22 | $18.17 | $18.19 | $18.19 | 641,934 |
2023-11-02 | $18.12 | $18.14 | $18.08 | $18.10 | $18.10 | 768,264 |
2023-11-01 | $17.96 | $18.07 | $17.96 | $18.07 | $18.07 | 454,077 |
2023-10-31 | $18.06 | $18.08 | $18.03 | $18.04 | $17.96 | 274,900 |
2023-10-30 | $18.05 | $18.07 | $18.04 | $18.07 | $17.99 | 1,118,741 |
2023-10-27 | $18.07 | $18.10 | $18.04 | $18.10 | $18.10 | 767,996 |
2023-10-26 | $17.99 | $18.06 | $17.99 | $18.05 | $18.05 | 799,353 |
2023-10-25 | $18.00 | $18.00 | $17.97 | $17.99 | $17.99 | 165,051 |
2023-10-24 | $18.01 | $18.03 | $17.99 | $18.02 | $18.02 | 146,250 |
2023-10-23 | $17.99 | $18.04 | $17.98 | $18.03 | $18.03 | 775,018 |
2023-10-20 | $18.03 | $18.05 | $18.02 | $18.04 | $18.04 | 203,874 |
2023-10-19 | $17.95 | $18.02 | $17.95 | $17.99 | $17.99 | 1,081,825 |
2023-10-18 | $18.00 | $18.02 | $17.96 | $17.98 | $17.98 | 165,092 |
2023-10-17 | $18.01 | $18.02 | $17.99 | $17.99 | $17.99 | 229,063 |
2023-10-16 | $18.08 | $18.08 | $18.06 | $18.07 | $18.07 | 146,054 |
2023-10-13 | $18.12 | $18.13 | $18.09 | $18.11 | $18.11 | 502,969 |
2023-10-12 | $18.08 | $18.08 | $18.00 | $18.03 | $18.03 | 186,795 |
2023-10-11 | $18.06 | $18.08 | $18.05 | $18.07 | $18.07 | 356,080 |
2023-10-10 | $18.01 | $18.05 | $18.00 | $18.03 | $18.03 | 297,388 |
2023-10-09 | $17.99 | $18.05 | $17.99 | $18.04 | $18.04 | 88,652 |
2023-10-06 | $17.87 | $17.92 | $17.85 | $17.91 | $17.91 | 361,831 |
2023-10-05 | $17.96 | $17.97 | $17.94 | $17.96 | $17.96 | 580,073 |
2023-10-04 | $17.91 | $17.94 | $17.90 | $17.93 | $17.93 | 318,479 |
2023-10-03 | $17.97 | $17.98 | $17.89 | $17.90 | $17.90 | 388,830 |
2023-10-02 | $18.02 | $18.03 | $17.97 | $17.98 | $17.98 | 373,861 |
2023-09-29 | $18.15 | $18.16 | $18.08 | $18.08 | $18.08 | 764,548 |
2023-09-28 | $18.04 | $18.12 | $18.03 | $18.11 | $18.11 | 96,451 |
2023-09-27 | $18.08 | $18.10 | $18.02 | $18.05 | $18.05 | 331,368 |
2023-09-26 | $18.10 | $18.11 | $18.05 | $18.07 | $18.07 | 104,038 |
2023-09-25 | $18.12 | $18.14 | $18.09 | $18.10 | $18.10 | 118,892 |
2023-09-22 | $18.16 | $18.19 | $18.14 | $18.18 | $18.18 | 342,224 |
2023-09-21 | $18.15 | $18.16 | $18.13 | $18.14 | $18.14 | 360,766 |
2023-09-20 | $18.24 | $18.26 | $18.17 | $18.17 | $18.17 | 185,532 |
2023-09-19 | $18.24 | $18.25 | $18.21 | $18.21 | $18.21 | 116,585 |
2023-09-18 | $18.24 | $18.25 | $18.23 | $18.25 | $18.25 | 186,529 |
2023-09-15 | $18.24 | $18.25 | $18.23 | $18.23 | $18.23 | 65,968 |
2023-09-14 | $18.30 | $18.30 | $18.25 | $18.25 | $18.25 | 197,225 |
2023-09-13 | $18.26 | $18.29 | $18.26 | $18.27 | $18.27 | 547,228 |
2023-09-12 | $18.25 | $18.26 | $18.24 | $18.26 | $18.26 | 128,146 |
2023-09-11 | $18.23 | $18.26 | $18.23 | $18.25 | $18.25 | 211,104 |
2023-09-08 | $18.27 | $18.28 | $18.24 | $18.24 | $18.24 | 151,451 |
2023-09-07 | $18.20 | $18.23 | $18.20 | $18.23 | $18.23 | 173,438 |
2023-09-06 | $18.22 | $18.23 | $18.16 | $18.17 | $18.17 | 99,332 |
2023-09-05 | $18.22 | $18.23 | $18.19 | $18.21 | $18.21 | 209,417 |
2023-09-01 | $18.29 | $18.29 | $18.22 | $18.23 | $18.23 | 140,377 |
2023-08-31 | $18.32 | $18.34 | $18.30 | $18.34 | $18.28 | 115,797 |
2023-08-30 | $18.32 | $18.34 | $18.29 | $18.30 | $18.24 | 184,953 |
2023-08-29 | $18.22 | $18.32 | $18.22 | $18.31 | $18.25 | 103,611 |
2023-08-28 | $18.24 | $18.25 | $18.22 | $18.25 | $18.19 | 163,253 |
2023-08-25 | $18.22 | $18.26 | $18.18 | $18.23 | $18.23 | 166,547 |
2023-08-24 | $18.26 | $18.28 | $18.23 | $18.25 | $18.25 | 244,518 |
2023-08-23 | $18.24 | $18.30 | $18.24 | $18.28 | $18.28 | 177,782 |
2023-08-22 | $18.18 | $18.20 | $18.17 | $18.19 | $18.19 | 219,759 |
2023-08-21 | $18.18 | $18.19 | $18.16 | $18.18 | $18.18 | 146,650 |
2023-08-18 | $18.22 | $18.25 | $18.21 | $18.21 | $18.21 | 171,017 |
2023-08-17 | $18.21 | $18.22 | $18.17 | $18.20 | $18.20 | 245,474 |
2023-08-16 | $18.23 | $18.25 | $18.18 | $18.18 | $18.18 | 138,694 |
2023-08-15 | $18.26 | $18.29 | $18.22 | $18.23 | $18.23 | 114,946 |
2023-08-14 | $18.29 | $18.30 | $18.26 | $18.27 | $18.27 | 274,038 |
2023-08-11 | $18.30 | $18.34 | $18.30 | $18.31 | $18.31 | 181,101 |
2023-08-10 | $18.41 | $18.43 | $18.32 | $18.32 | $18.32 | 254,563 |
2023-08-09 | $18.40 | $18.41 | $18.39 | $18.40 | $18.40 | 180,038 |
2023-08-08 | $18.42 | $18.45 | $18.40 | $18.41 | $18.41 | 122,036 |
2023-08-07 | $18.39 | $18.42 | $18.37 | $18.41 | $18.41 | 250,760 |
2023-08-04 | $18.31 | $18.39 | $18.31 | $18.39 | $18.39 | 428,158 |
2023-08-03 | $18.28 | $18.28 | $18.25 | $18.25 | $18.25 | 232,710 |
2023-08-02 | $18.32 | $18.32 | $18.26 | $18.31 | $18.31 | 141,613 |
2023-08-01 | $18.34 | $18.36 | $18.31 | $18.33 | $18.33 | 125,808 |
2023-07-31 | $18.43 | $18.45 | $18.42 | $18.45 | $18.41 | 162,142 |
2023-07-28 | $18.40 | $18.42 | $18.39 | $18.42 | $18.38 | 146,818 |
2023-07-27 | $18.45 | $18.45 | $18.36 | $18.37 | $18.33 | 288,973 |
2023-07-26 | $18.43 | $18.47 | $18.42 | $18.47 | $18.42 | 207,340 |
2023-07-25 | $18.47 | $18.48 | $18.42 | $18.43 | $18.39 | 253,378 |
2023-07-24 | $18.47 | $18.47 | $18.45 | $18.45 | $18.45 | 341,155 |
2023-07-21 | $18.47 | $18.48 | $18.45 | $18.46 | $18.46 | 222,331 |
2023-07-20 | $18.42 | $18.45 | $18.39 | $18.44 | $18.44 | 464,470 |
2023-07-19 | $18.45 | $18.46 | $18.42 | $18.45 | $18.45 | 868,297 |
2023-07-18 | $18.45 | $18.47 | $18.41 | $18.42 | $18.42 | 159,603 |
2023-07-17 | $18.42 | $18.45 | $18.41 | $18.43 | $18.43 | 306,194 |
2023-07-14 | $18.44 | $18.46 | $18.40 | $18.42 | $18.42 | 323,852 |
2023-07-13 | $18.47 | $18.50 | $18.46 | $18.49 | $18.49 | 364,880 |
2023-07-12 | $18.34 | $18.41 | $18.33 | $18.41 | $18.41 | 802,135 |
2023-07-11 | $18.29 | $18.29 | $18.25 | $18.25 | $18.25 | 618,178 |
2023-07-10 | $18.25 | $18.28 | $18.24 | $18.28 | $18.28 | 351,746 |
2023-07-07 | $18.22 | $18.26 | $18.22 | $18.23 | $18.23 | 683,965 |
2023-07-06 | $18.22 | $18.22 | $18.15 | $18.21 | $18.21 | 150,716 |
2023-07-05 | $18.33 | $18.34 | $18.28 | $18.30 | $18.30 | 445,990 |
2023-07-03 | $18.37 | $18.40 | $18.34 | $18.34 | $18.34 | 136,966 |
2023-06-30 | $18.41 | $18.46 | $18.40 | $18.46 | $18.37 | 2,685,600 |
2023-06-29 | $18.42 | $18.42 | $18.39 | $18.41 | $18.41 | 291,950 |
2023-06-28 | $18.48 | $18.51 | $18.47 | $18.50 | $18.50 | 875,809 |
2023-06-27 | $18.52 | $18.54 | $18.46 | $18.46 | $18.46 | 294,919 |
2023-06-26 | $18.52 | $18.53 | $18.50 | $18.50 | $18.50 | 257,095 |
2023-06-23 | $18.54 | $18.55 | $18.49 | $18.50 | $18.50 | 210,979 |
2023-06-22 | $18.49 | $18.52 | $18.47 | $18.47 | $18.47 | 433,151 |
2023-06-21 | $18.49 | $18.53 | $18.47 | $18.52 | $18.52 | 274,101 |
2023-06-20 | $18.50 | $18.53 | $18.50 | $18.52 | $18.52 | 144,462 |
2023-06-16 | $18.48 | $18.52 | $18.46 | $18.50 | $18.50 | 132,160 |
2023-06-15 | $18.53 | $18.55 | $18.52 | $18.54 | $18.54 | 467,889 |
2023-06-14 | $18.47 | $18.50 | $18.41 | $18.44 | $18.44 | 476,054 |
2023-06-13 | $18.50 | $18.52 | $18.41 | $18.41 | $18.41 | 286,870 |
2023-06-12 | $18.50 | $18.50 | $18.46 | $18.50 | $18.50 | 314,495 |
2023-06-09 | $18.51 | $18.52 | $18.48 | $18.49 | $18.49 | 601,729 |
2023-06-08 | $18.50 | $18.54 | $18.50 | $18.54 | $18.54 | 350,588 |
2023-06-07 | $18.53 | $18.55 | $18.46 | $18.48 | $18.48 | 219,017 |
2023-06-06 | $18.52 | $18.53 | $18.50 | $18.52 | $18.52 | 465,210 |
2023-06-05 | $18.49 | $18.55 | $18.49 | $18.53 | $18.53 | 302,900 |
2023-06-02 | $18.58 | $18.58 | $18.49 | $18.49 | $18.49 | 807,365 |
2023-06-01 | $18.55 | $18.58 | $18.55 | $18.57 | $18.57 | 252,499 |
2023-05-31 | $18.59 | $18.62 | $18.57 | $18.60 | $18.55 | 473,817 |
2023-05-30 | $18.55 | $18.58 | $18.53 | $18.58 | $18.53 | 279,291 |
2023-05-26 | $18.49 | $18.52 | $18.48 | $18.52 | $18.47 | 213,570 |
2023-05-25 | $18.57 | $18.57 | $18.50 | $18.50 | $18.45 | 331,167 |
2023-05-24 | $18.67 | $18.68 | $18.59 | $18.59 | $18.54 | 422,914 |
2023-05-23 | $18.61 | $18.66 | $18.59 | $18.64 | $18.59 | 721,725 |
2023-05-22 | $18.65 | $18.65 | $18.59 | $18.62 | $18.57 | 500,726 |
2023-05-19 | $18.65 | $18.69 | $18.62 | $18.64 | $18.64 | 488,541 |
2023-05-18 | $18.68 | $18.69 | $18.65 | $18.68 | $18.68 | 213,015 |
2023-05-17 | $18.75 | $18.75 | $18.71 | $18.73 | $18.73 | 245,215 |
2023-05-16 | $18.77 | $18.77 | $18.71 | $18.73 | $18.73 | 389,445 |
2023-05-15 | $18.79 | $18.79 | $18.77 | $18.79 | $18.79 | 208,086 |
2023-05-12 | $18.86 | $18.86 | $18.77 | $18.79 | $18.79 | 125,068 |
2023-05-11 | $18.88 | $18.89 | $18.84 | $18.86 | $18.86 | 155,885 |
2023-05-10 | $18.82 | $18.85 | $18.81 | $18.84 | $18.84 | 100,095 |
2023-05-09 | $18.81 | $18.81 | $18.77 | $18.81 | $18.81 | 230,650 |
2023-05-08 | $18.81 | $18.83 | $18.81 | $18.83 | $18.83 | 250,511 |
2023-05-05 | $18.87 | $18.88 | $18.84 | $18.86 | $18.86 | 166,931 |
2023-05-04 | $18.87 | $18.96 | $18.87 | $18.90 | $18.90 | 175,760 |
2023-05-03 | $18.83 | $18.90 | $18.82 | $18.90 | $18.90 | 197,468 |
2023-05-02 | $18.72 | $18.82 | $18.72 | $18.82 | $18.82 | 483,248 |
2023-05-01 | $18.76 | $18.77 | $18.69 | $18.70 | $18.70 | 543,017 |
2023-04-28 | $18.90 | $18.92 | $18.87 | $18.92 | $18.82 | 222,713 |
2023-04-27 | $18.91 | $18.93 | $18.86 | $18.86 | $18.76 | 175,293 |
2023-04-26 | $18.97 | $18.98 | $18.92 | $18.93 | $18.83 | 252,239 |
2023-04-25 | $18.93 | $18.98 | $18.93 | $18.98 | $18.88 | 242,698 |
2023-04-24 | $18.85 | $18.90 | $18.85 | $18.89 | $18.79 | 116,236 |
2023-04-21 | $18.86 | $18.87 | $18.81 | $18.82 | $18.72 | 159,814 |
2023-04-20 | $18.83 | $18.85 | $18.81 | $18.82 | $18.72 | 156,628 |
2023-04-19 | $18.77 | $18.79 | $18.76 | $18.78 | $18.68 | 165,681 |
2023-04-18 | $18.79 | $18.80 | $18.77 | $18.79 | $18.69 | 155,168 |
2023-04-17 | $18.82 | $18.84 | $18.78 | $18.78 | $18.68 | 195,245 |
2023-04-14 | $18.84 | $18.87 | $18.82 | $18.83 | $18.73 | 103,921 |
2023-04-13 | $18.95 | $18.97 | $18.89 | $18.89 | $18.79 | 503,111 |
2023-04-12 | $18.91 | $18.94 | $18.89 | $18.91 | $18.81 | 286,776 |
2023-04-11 | $18.93 | $18.93 | $18.89 | $18.92 | $18.92 | 223,145 |
2023-04-10 | $18.92 | $18.93 | $18.90 | $18.91 | $18.91 | 352,449 |
2023-04-06 | $19.02 | $19.04 | $19.00 | $19.02 | $19.02 | 242,136 |
2023-04-05 | $19.02 | $19.07 | $18.99 | $19.00 | $19.00 | 224,297 |
2023-04-04 | $18.89 | $18.98 | $18.88 | $18.97 | $18.97 | 942,355 |
2023-04-03 | $18.91 | $18.97 | $18.88 | $18.92 | $18.92 | 2,833,482 |
2023-03-31 | $18.98 | $19.04 | $18.96 | $19.03 | $18.89 | 1,582,192 |
2023-03-30 | $18.94 | $18.95 | $18.93 | $18.95 | $18.81 | 128,592 |
2023-03-29 | $18.88 | $18.94 | $18.88 | $18.92 | $18.78 | 172,125 |
2023-03-28 | $18.88 | $18.93 | $18.86 | $18.90 | $18.76 | 955,177 |
2023-03-27 | $18.91 | $18.92 | $18.86 | $18.86 | $18.72 | 204,192 |
2023-03-24 | $19.06 | $19.07 | $18.96 | $18.97 | $18.83 | 279,793 |
2023-03-23 | $18.97 | $19.02 | $18.95 | $19.02 | $18.88 | 562,307 |
2023-03-22 | $18.76 | $18.98 | $18.76 | $18.96 | $18.82 | 365,829 |
2023-03-21 | $18.74 | $18.80 | $18.73 | $18.74 | $18.60 | 232,375 |
2023-03-20 | $18.83 | $18.83 | $18.75 | $18.79 | $18.65 | 718,488 |
2023-03-17 | $18.77 | $18.84 | $18.76 | $18.79 | $18.79 | 274,127 |
2023-03-16 | $18.93 | $18.94 | $18.71 | $18.72 | $18.72 | 517,220 |
2023-03-15 | $18.80 | $18.93 | $18.80 | $18.89 | $18.89 | 648,433 |
2023-03-14 | $18.76 | $18.79 | $18.71 | $18.71 | $18.71 | 567,622 |
2023-03-13 | $18.72 | $18.85 | $18.70 | $18.77 | $18.77 | 530,397 |
2023-03-10 | $18.52 | $18.60 | $18.51 | $18.59 | $18.59 | 286,785 |
2023-03-09 | $18.41 | $18.45 | $18.41 | $18.43 | $18.43 | 1,166,308 |
2023-03-08 | $18.45 | $18.47 | $18.37 | $18.38 | $18.38 | 352,844 |
2023-03-07 | $18.56 | $18.56 | $18.43 | $18.43 | $18.43 | 460,279 |
2023-03-06 | $18.62 | $18.62 | $18.56 | $18.57 | $18.57 | 387,337 |
2023-03-03 | $18.51 | $18.62 | $18.51 | $18.61 | $18.61 | 323,278 |
2023-03-02 | $18.46 | $18.50 | $18.46 | $18.49 | $18.49 | 247,392 |
2023-03-01 | $18.47 | $18.48 | $18.44 | $18.48 | $18.48 | 369,502 |
2023-02-28 | $18.46 | $18.54 | $18.44 | $18.53 | $18.53 | 238,286 |
2023-02-27 | $18.46 | $18.48 | $18.45 | $18.48 | $18.48 | 199,814 |
2023-02-24 | $18.46 | $18.46 | $18.41 | $18.45 | $18.45 | 207,760 |
2023-02-23 | $18.51 | $18.55 | $18.49 | $18.54 | $18.54 | 843,419 |
2023-02-22 | $18.55 | $18.58 | $18.48 | $18.49 | $18.49 | 210,893 |
2023-02-21 | $18.53 | $18.53 | $18.50 | $18.50 | $18.50 | 283,607 |
2023-02-17 | $18.51 | $18.58 | $18.51 | $18.56 | $18.56 | 279,403 |
2023-02-16 | $18.57 | $18.61 | $18.54 | $18.55 | $18.55 | 449,442 |
2023-02-15 | $18.55 | $18.60 | $18.55 | $18.56 | $18.56 | 183,569 |
2023-02-14 | $18.60 | $18.61 | $18.53 | $18.56 | $18.56 | 210,219 |
2023-02-13 | $18.59 | $18.62 | $18.59 | $18.62 | $18.62 | 242,794 |
2023-02-10 | $18.64 | $18.65 | $18.60 | $18.61 | $18.61 | 272,425 |
2023-02-09 | $18.71 | $18.72 | $18.64 | $18.65 | $18.65 | 655,144 |
2023-02-08 | $18.67 | $18.72 | $18.66 | $18.71 | $18.71 | 867,115 |
2023-02-07 | $18.61 | $18.70 | $18.60 | $18.64 | $18.64 | 450,397 |
2023-02-06 | $18.60 | $18.63 | $18.58 | $18.58 | $18.58 | 315,917 |
2023-02-03 | $18.74 | $18.76 | $18.66 | $18.67 | $18.67 | 674,182 |
2023-02-02 | $18.85 | $18.87 | $18.80 | $18.80 | $18.80 | 832,408 |
2023-02-01 | $18.75 | $18.83 | $18.68 | $18.82 | $18.82 | 416,466 |
2023-01-31 | $18.73 | $18.74 | $18.67 | $18.71 | $18.71 | 524,982 |
2023-01-30 | $18.74 | $18.74 | $18.69 | $18.69 | $18.69 | 325,084 |
2023-01-27 | $18.75 | $18.77 | $18.74 | $18.76 | $18.76 | 356,668 |
2023-01-26 | $18.78 | $18.82 | $18.76 | $18.80 | $18.80 | 696,268 |
2023-01-25 | $18.78 | $18.79 | $18.74 | $18.79 | $18.79 | 249,951 |
2023-01-24 | $18.71 | $18.76 | $18.70 | $18.75 | $18.75 | 303,237 |
2023-01-23 | $18.71 | $18.74 | $18.70 | $18.71 | $18.71 | 747,913 |
2023-01-20 | $18.73 | $18.74 | $18.71 | $18.71 | $18.71 | 205,164 |
2023-01-19 | $18.71 | $18.79 | $18.69 | $18.78 | $18.78 | 728,616 |
2023-01-18 | $18.71 | $18.72 | $18.69 | $18.71 | $18.71 | 320,025 |
2023-01-17 | $18.61 | $18.66 | $18.60 | $18.62 | $18.62 | 267,339 |
2023-01-13 | $18.72 | $18.73 | $18.64 | $18.65 | $18.65 | 380,189 |
2023-01-12 | $18.67 | $18.73 | $18.64 | $18.73 | $18.73 | 491,629 |
2023-01-11 | $18.57 | $18.62 | $18.57 | $18.62 | $18.62 | 1,945,773 |
2023-01-10 | $18.58 | $18.59 | $18.56 | $18.58 | $18.58 | 190,096 |
2023-01-09 | $18.60 | $18.65 | $18.59 | $18.62 | $18.62 | 329,213 |
2023-01-06 | $18.48 | $18.60 | $18.48 | $18.59 | $18.59 | 337,882 |
2023-01-05 | $18.41 | $18.47 | $18.40 | $18.46 | $18.46 | 363,957 |
2023-01-04 | $18.51 | $18.52 | $18.46 | $18.48 | $18.48 | 1,020,766 |
2023-01-03 | $18.51 | $18.53 | $18.45 | $18.47 | $18.47 | 596,988 |
2022-12-30 | $18.44 | $18.48 | $18.42 | $18.45 | $18.45 | 2,815,171 |
2022-12-29 | $18.47 | $18.49 | $18.45 | $18.47 | $18.47 | 508,174 |
2022-12-28 | $18.46 | $18.48 | $18.43 | $18.44 | $18.44 | 578,878 |
2022-12-27 | $18.48 | $18.51 | $18.44 | $18.44 | $18.44 | 269,252 |
2022-12-23 | $18.50 | $18.52 | $18.47 | $18.50 | $18.50 | 901,856 |
2022-12-22 | $18.58 | $18.60 | $18.51 | $18.52 | $18.52 | 588,221 |
2022-12-21 | $18.59 | $18.60 | $18.55 | $18.59 | $18.59 | 537,238 |
2022-12-20 | $18.50 | $18.53 | $18.48 | $18.51 | $18.51 | 269,735 |
2022-12-19 | $18.55 | $18.55 | $18.50 | $18.52 | $18.52 | 937,649 |
2022-12-16 | $18.57 | $18.62 | $18.56 | $18.57 | $18.57 | 314,227 |
2022-12-15 | $18.65 | $18.66 | $18.59 | $18.63 | $18.63 | 841,959 |
2022-12-14 | $18.66 | $18.68 | $18.57 | $18.64 | $18.64 | 720,565 |
2022-12-13 | $18.69 | $18.72 | $18.65 | $18.67 | $18.67 | 316,083 |
2022-12-12 | $18.61 | $18.63 | $18.58 | $18.60 | $18.60 | 702,237 |
2022-12-09 | $18.64 | $18.66 | $18.59 | $18.59 | $18.59 | 1,128,699 |
2022-12-08 | $18.70 | $18.72 | $18.67 | $18.69 | $18.69 | 324,439 |
2022-12-07 | $18.68 | $18.72 | $18.66 | $18.70 | $18.70 | 377,107 |
2022-12-06 | $18.68 | $18.69 | $18.63 | $18.67 | $18.67 | 500,368 |
2022-12-05 | $18.76 | $18.76 | $18.64 | $18.67 | $18.67 | 445,878 |
2022-12-02 | $18.68 | $18.84 | $18.66 | $18.84 | $18.84 | 709,385 |
2022-12-01 | $18.67 | $18.76 | $18.67 | $18.76 | $18.76 | 751,090 |
2022-11-30 | $18.45 | $18.67 | $18.43 | $18.66 | $18.63 | 527,220 |
2022-11-29 | $18.46 | $18.48 | $18.43 | $18.45 | $18.42 | 514,044 |
2022-11-28 | $18.50 | $18.53 | $18.46 | $18.49 | $18.46 | 294,785 |
2022-11-25 | $18.52 | $18.53 | $18.50 | $18.51 | $18.48 | 121,707 |
2022-11-23 | $18.46 | $18.52 | $18.46 | $18.52 | $18.52 | 499,056 |
2022-11-22 | $18.47 | $18.49 | $18.44 | $18.46 | $18.46 | 517,888 |
2022-11-21 | $18.39 | $18.43 | $18.36 | $18.43 | $18.43 | 592,038 |
2022-11-18 | $18.40 | $18.42 | $18.34 | $18.35 | $18.35 | 939,657 |
2022-11-17 | $18.47 | $18.48 | $18.41 | $18.43 | $18.43 | 540,244 |
2022-11-16 | $18.53 | $18.55 | $18.50 | $18.53 | $18.53 | 658,024 |
2022-11-15 | $18.46 | $18.52 | $18.46 | $18.49 | $18.49 | 260,949 |
2022-11-14 | $18.49 | $18.51 | $18.42 | $18.43 | $18.43 | 290,804 |
2022-11-11 | $18.53 | $18.54 | $18.50 | $18.53 | $18.53 | 188,254 |
2022-11-10 | $18.42 | $18.55 | $18.42 | $18.53 | $18.53 | 401,291 |
2022-11-09 | $18.34 | $18.38 | $18.29 | $18.33 | $18.33 | 435,059 |
2022-11-08 | $18.35 | $18.38 | $18.34 | $18.35 | $18.35 | 249,792 |
2022-11-07 | $18.34 | $18.35 | $18.32 | $18.34 | $18.34 | 266,241 |
2022-11-04 | $18.27 | $18.33 | $18.26 | $18.31 | $18.31 | 335,319 |
2022-11-03 | $18.26 | $18.31 | $18.24 | $18.25 | $18.25 | 396,323 |
2022-11-02 | $18.44 | $18.53 | $18.37 | $18.41 | $18.41 | 808,267 |
2022-11-01 | $18.52 | $18.53 | $18.40 | $18.43 | $18.43 | 927,667 |
2022-10-31 | $18.43 | $18.47 | $18.40 | $18.43 | $18.43 | 897,283 |
2022-10-28 | $18.49 | $18.52 | $18.44 | $18.46 | $18.46 | 1,504,943 |
2022-10-27 | $18.47 | $18.52 | $18.45 | $18.50 | $18.50 | 3,104,272 |
2022-10-26 | $18.41 | $18.48 | $18.38 | $18.40 | $18.40 | 844,154 |
2022-10-25 | $18.42 | $18.47 | $18.40 | $18.41 | $18.41 | 389,083 |
2022-10-24 | $18.37 | $18.41 | $18.35 | $18.38 | $18.38 | 207,155 |
2022-10-21 | $18.30 | $18.38 | $18.27 | $18.35 | $18.35 | 370,463 |
2022-10-20 | $18.26 | $18.32 | $18.23 | $18.26 | $18.26 | 273,005 |
2022-10-19 | $18.28 | $18.30 | $18.26 | $18.27 | $18.27 | 230,430 |
2022-10-18 | $18.41 | $18.43 | $18.33 | $18.35 | $18.35 | 380,813 |
2022-10-17 | $18.41 | $18.44 | $18.37 | $18.38 | $18.38 | 854,980 |
2022-10-14 | $18.39 | $18.39 | $18.29 | $18.34 | $18.34 | 298,320 |
2022-10-13 | $18.21 | $18.37 | $18.21 | $18.35 | $18.35 | 424,846 |
2022-10-12 | $18.35 | $18.38 | $18.32 | $18.35 | $18.35 | 385,291 |
2022-10-11 | $18.33 | $18.39 | $18.32 | $18.35 | $18.35 | 744,309 |
2022-10-10 | $18.33 | $18.35 | $18.27 | $18.29 | $18.29 | 540,199 |
2022-10-07 | $18.32 | $18.39 | $18.30 | $18.34 | $18.34 | 424,430 |
2022-10-06 | $18.40 | $18.40 | $18.34 | $18.34 | $18.34 | 511,101 |
2022-10-05 | $18.45 | $18.45 | $18.36 | $18.38 | $18.38 | 217,657 |
2022-10-04 | $18.52 | $18.54 | $18.47 | $18.48 | $18.48 | 692,860 |
2022-10-03 | $18.31 | $18.46 | $18.31 | $18.42 | $18.42 | 687,765 |
2022-09-30 | $18.28 | $18.32 | $18.19 | $18.21 | $18.21 | 1,328,196 |
2022-09-29 | $18.42 | $18.42 | $18.30 | $18.30 | $18.30 | 473,745 |
2022-09-28 | $18.36 | $18.52 | $18.32 | $18.51 | $18.51 | 484,575 |
2022-09-27 | $18.35 | $18.35 | $18.23 | $18.25 | $18.25 | 424,454 |
2022-09-26 | $18.48 | $18.49 | $18.27 | $18.28 | $18.28 | 935,143 |
2022-09-23 | $18.52 | $18.55 | $18.48 | $18.50 | $18.50 | 2,616,963 |
2022-09-22 | $18.71 | $18.71 | $18.58 | $18.58 | $18.58 | 373,524 |
2022-09-21 | $18.76 | $18.80 | $18.66 | $18.75 | $18.75 | 497,228 |
2022-09-20 | $18.72 | $18.76 | $18.72 | $18.74 | $18.74 | 214,889 |
2022-09-19 | $18.79 | $18.82 | $18.75 | $18.77 | $18.77 | 255,885 |
2022-09-16 | $18.89 | $18.91 | $18.85 | $18.86 | $18.86 | 356,292 |
2022-09-15 | $18.95 | $18.97 | $18.89 | $18.89 | $18.89 | 182,201 |
2022-09-14 | $18.95 | $19.01 | $18.95 | $18.98 | $18.98 | 460,417 |
2022-09-13 | $18.92 | $18.97 | $18.92 | $18.95 | $18.95 | 390,756 |
2022-09-12 | $19.05 | $19.07 | $18.99 | $19.01 | $19.01 | 603,975 |
2022-09-09 | $19.04 | $19.06 | $19.01 | $19.04 | $19.04 | 947,796 |
2022-09-08 | $19.07 | $19.08 | $19.01 | $19.03 | $19.03 | 475,938 |
2022-09-07 | $19.09 | $19.10 | $19.06 | $19.09 | $19.09 | 495,879 |
2022-09-06 | $19.14 | $19.14 | $19.05 | $19.07 | $19.07 | 559,258 |
2022-09-02 | $19.17 | $19.20 | $19.13 | $19.16 | $19.16 | 2,763,319 |
2022-09-01 | $19.13 | $19.15 | $19.08 | $19.08 | $19.08 | 2,383,100 |
2022-08-31 | $19.54 | $19.55 | $19.41 | $19.44 | $19.20 | 162,871 |
2022-08-30 | $19.59 | $19.61 | $19.54 | $19.57 | $19.33 | 217,956 |
2022-08-29 | $19.64 | $19.64 | $19.59 | $19.62 | $19.38 | 170,299 |
2022-08-26 | $19.72 | $19.73 | $19.65 | $19.68 | $19.44 | 219,865 |
2022-08-25 | $19.72 | $19.73 | $19.70 | $19.72 | $19.48 | 213,598 |
2022-08-24 | $19.65 | $19.69 | $19.64 | $19.68 | $19.44 | 349,917 |
2022-08-23 | $19.65 | $19.70 | $19.63 | $19.68 | $19.44 | 2,322,915 |
2022-08-22 | $19.65 | $19.66 | $19.62 | $19.64 | $19.40 | 353,300 |
2022-08-19 | $19.65 | $19.68 | $19.64 | $19.66 | $19.42 | 244,149 |
2022-08-18 | $19.65 | $19.72 | $19.62 | $19.69 | $19.45 | 327,606 |
2022-08-17 | $19.66 | $19.66 | $19.59 | $19.62 | $19.38 | 425,037 |
2022-08-16 | $19.69 | $19.69 | $19.64 | $19.66 | $19.42 | 682,626 |
2022-08-15 | $19.68 | $19.70 | $19.67 | $19.70 | $19.46 | 226,613 |
2022-08-12 | $19.68 | $19.68 | $19.64 | $19.67 | $19.43 | 418,520 |
2022-08-11 | $19.69 | $19.70 | $19.61 | $19.63 | $19.39 | 379,162 |
2022-08-10 | $19.66 | $19.70 | $19.63 | $19.63 | $19.39 | 532,128 |
2022-08-09 | $19.67 | $19.67 | $19.63 | $19.65 | $19.41 | 520,027 |
2022-08-08 | $19.66 | $19.69 | $19.65 | $19.67 | $19.43 | 834,767 |
2022-08-05 | $19.62 | $19.63 | $19.58 | $19.60 | $19.36 | 546,921 |
2022-08-04 | $19.73 | $19.77 | $19.73 | $19.77 | $19.53 | 465,710 |
2022-08-03 | $19.71 | $19.75 | $19.64 | $19.74 | $19.50 | 445,369 |
2022-08-02 | $19.84 | $19.89 | $19.69 | $19.70 | $19.46 | 606,403 |
2022-08-01 | $19.88 | $19.91 | $19.84 | $19.89 | $19.65 | 1,087,451 |
2022-07-29 | $20.01 | $20.09 | $20.00 | $20.08 | $19.66 | 545,782 |
2022-07-28 | $19.93 | $19.99 | $19.90 | $19.99 | $19.57 | 3,391,942 |
2022-07-27 | $19.72 | $19.83 | $19.72 | $19.80 | $19.38 | 390,564 |
2022-07-26 | $19.79 | $19.80 | $19.69 | $19.70 | $19.29 | 273,503 |
2022-07-25 | $19.68 | $19.73 | $19.67 | $19.69 | $19.28 | 303,383 |
2022-07-22 | $19.67 | $19.73 | $19.66 | $19.70 | $19.29 | 314,242 |
2022-07-21 | $19.50 | $19.58 | $19.50 | $19.57 | $19.16 | 493,063 |
2022-07-20 | $19.54 | $19.55 | $19.48 | $19.49 | $19.08 | 365,476 |
2022-07-19 | $19.50 | $19.54 | $19.50 | $19.50 | $19.09 | 1,006,433 |
2022-07-18 | $19.54 | $19.55 | $19.49 | $19.52 | $19.11 | 825,130 |
2022-07-15 | $19.46 | $19.52 | $19.45 | $19.52 | $19.11 | 211,963 |
2022-07-14 | $19.37 | $19.45 | $19.35 | $19.41 | $19.00 | 348,925 |
2022-07-13 | $19.40 | $19.51 | $19.39 | $19.45 | $19.04 | 1,339,814 |
2022-07-12 | $19.43 | $19.46 | $19.41 | $19.42 | $19.01 | 409,748 |
2022-07-11 | $19.44 | $19.48 | $19.43 | $19.44 | $19.03 | 227,111 |
2022-07-08 | $19.43 | $19.43 | $19.37 | $19.42 | $19.01 | 1,008,635 |
2022-07-07 | $19.47 | $19.48 | $19.39 | $19.39 | $18.98 | 272,994 |
2022-07-06 | $19.55 | $19.56 | $19.42 | $19.42 | $19.01 | 693,485 |
2022-07-05 | $19.65 | $19.65 | $19.55 | $19.58 | $19.17 | 3,293,557 |
2022-07-01 | $19.57 | $19.66 | $19.54 | $19.63 | $19.22 | 1,418,731 |
2022-06-30 | $19.51 | $19.54 | $19.46 | $19.46 | $18.97 | 1,784,968 |
2022-06-29 | $19.47 | $19.50 | $19.40 | $19.44 | $18.95 | 624,309 |
2022-06-28 | $19.51 | $19.51 | $19.45 | $19.47 | $18.98 | 616,136 |
2022-06-27 | $19.59 | $19.60 | $19.51 | $19.51 | $19.02 | 207,546 |
2022-06-24 | $19.61 | $19.66 | $19.60 | $19.62 | $19.13 | 357,011 |
2022-06-23 | $19.62 | $19.65 | $19.56 | $19.59 | $19.10 | 393,032 |
2022-06-22 | $19.53 | $19.55 | $19.50 | $19.53 | $19.04 | 522,082 |
2022-06-21 | $19.47 | $19.50 | $19.45 | $19.45 | $18.96 | 323,204 |
2022-06-17 | $19.51 | $19.52 | $19.44 | $19.49 | $19.00 | 318,259 |
2022-06-16 | $19.35 | $19.54 | $19.33 | $19.50 | $19.01 | 700,285 |
2022-06-15 | $19.39 | $19.61 | $19.38 | $19.57 | $19.08 | 687,096 |
2022-06-14 | $19.53 | $19.53 | $19.28 | $19.33 | $18.84 | 506,969 |
2022-06-13 | $19.66 | $19.69 | $19.54 | $19.58 | $19.09 | 829,244 |
2022-06-10 | $19.88 | $19.91 | $19.84 | $19.84 | $19.34 | 684,711 |
2022-06-09 | $19.90 | $19.93 | $19.88 | $19.91 | $19.41 | 419,780 |
2022-06-08 | $19.93 | $19.95 | $19.91 | $19.92 | $19.42 | 558,995 |
2022-06-07 | $19.93 | $19.95 | $19.90 | $19.94 | $19.44 | 973,881 |
2022-06-06 | $19.96 | $19.96 | $19.89 | $19.91 | $19.41 | 476,298 |
2022-06-03 | $19.88 | $19.99 | $19.88 | $19.98 | $19.48 | 334,092 |
2022-06-02 | $19.90 | $19.92 | $19.89 | $19.92 | $19.42 | 691,191 |
2022-06-01 | $19.92 | $19.94 | $19.85 | $19.85 | $19.35 | 900,829 |
2022-05-31 | $20.26 | $20.26 | $20.17 | $20.19 | $19.46 | 361,703 |
2022-05-27 | $20.26 | $20.29 | $20.26 | $20.28 | $19.54 | 198,590 |
2022-05-26 | $20.21 | $20.26 | $20.19 | $20.22 | $19.49 | 679,028 |
2022-05-25 | $20.17 | $20.17 | $20.11 | $20.15 | $19.42 | 887,091 |
2022-05-24 | $20.06 | $20.14 | $20.05 | $20.12 | $19.39 | 737,870 |
2022-05-23 | $20.07 | $20.09 | $20.03 | $20.04 | $19.31 | 1,064,641 |
2022-05-20 | $20.07 | $20.09 | $20.04 | $20.08 | $19.35 | 901,091 |
2022-05-19 | $20.15 | $20.16 | $20.02 | $20.08 | $19.35 | 1,262,027 |
2022-05-18 | $20.08 | $20.12 | $20.06 | $20.10 | $19.37 | 777,089 |
2022-05-17 | $20.07 | $20.08 | $20.00 | $20.02 | $19.29 | 753,855 |
2022-05-16 | $20.10 | $20.11 | $20.07 | $20.09 | $19.36 | 272,596 |
2022-05-13 | $19.97 | $20.05 | $19.95 | $20.05 | $19.32 | 726,331 |
2022-05-12 | $20.05 | $20.06 | $19.94 | $19.96 | $19.24 | 726,652 |
2022-05-11 | $19.86 | $20.01 | $19.84 | $19.99 | $19.26 | 940,043 |
2022-05-10 | $19.92 | $19.96 | $19.85 | $19.86 | $19.14 | 835,828 |
2022-05-09 | $20.00 | $20.00 | $19.93 | $19.93 | $19.21 | 1,476,430 |
2022-05-06 | $20.01 | $20.05 | $19.95 | $20.01 | $19.28 | 684,052 |
2022-05-05 | $20.07 | $20.09 | $19.96 | $20.02 | $19.29 | 625,763 |
2022-05-04 | $20.02 | $20.19 | $19.95 | $20.15 | $19.42 | 374,501 |
2022-05-03 | $20.10 | $20.14 | $20.02 | $20.02 | $19.29 | 983,678 |
2022-05-02 | $20.13 | $20.13 | $19.98 | $19.98 | $19.25 | 1,308,965 |
2022-04-29 | $20.44 | $20.49 | $20.31 | $20.34 | $19.46 | 859,245 |
2022-04-28 | $20.40 | $20.47 | $20.38 | $20.46 | $19.58 | 548,673 |
2022-04-27 | $20.41 | $20.42 | $20.36 | $20.41 | $19.53 | 412,363 |
2022-04-26 | $20.40 | $20.41 | $20.36 | $20.41 | $19.53 | 399,935 |
2022-04-25 | $20.40 | $20.43 | $20.34 | $20.36 | $19.48 | 239,139 |
2022-04-22 | $20.38 | $20.44 | $20.35 | $20.36 | $19.48 | 334,570 |
2022-04-21 | $20.33 | $20.40 | $20.25 | $20.40 | $19.52 | 804,350 |
2022-04-20 | $20.26 | $20.35 | $20.25 | $20.33 | $19.45 | 654,841 |
2022-04-19 | $20.29 | $20.31 | $20.23 | $20.23 | $19.36 | 286,392 |
2022-04-18 | $20.35 | $20.36 | $20.32 | $20.32 | $19.44 | 351,409 |
2022-04-14 | $20.33 | $20.35 | $20.29 | $20.32 | $19.44 | 363,152 |
2022-04-13 | $20.37 | $20.41 | $20.31 | $20.32 | $19.44 | 910,585 |
2022-04-12 | $20.37 | $20.44 | $20.34 | $20.34 | $19.46 | 797,277 |
2022-04-11 | $20.24 | $20.33 | $20.24 | $20.32 | $19.44 | 454,350 |
2022-04-08 | $20.27 | $20.32 | $20.25 | $20.31 | $19.43 | 521,219 |
2022-04-07 | $20.30 | $20.33 | $20.25 | $20.27 | $19.39 | 399,389 |
2022-04-06 | $20.31 | $20.33 | $20.20 | $20.27 | $19.39 | 2,168,174 |
2022-04-05 | $20.41 | $20.43 | $20.31 | $20.31 | $19.43 | 1,041,994 |
2022-04-04 | $20.45 | $20.46 | $20.40 | $20.42 | $19.54 | 709,602 |
2022-04-01 | $20.42 | $20.49 | $20.41 | $20.43 | $19.55 | 397,010 |
2022-03-31 | $20.75 | $20.79 | $20.67 | $20.68 | $19.66 | 1,607,633 |
2022-03-30 | $20.71 | $20.77 | $20.70 | $20.75 | $19.72 | 906,963 |
2022-03-29 | $20.67 | $20.74 | $20.66 | $20.68 | $19.66 | 1,551,049 |
2022-03-28 | $20.80 | $20.84 | $20.76 | $20.77 | $19.74 | 703,683 |
2022-03-25 | $20.85 | $20.86 | $20.79 | $20.82 | $19.79 | 595,495 |
2022-03-24 | $20.98 | $21.01 | $20.91 | $20.92 | $19.89 | 984,395 |
2022-03-23 | $20.90 | $21.00 | $20.89 | $20.99 | $19.95 | 500,486 |
2022-03-22 | $20.88 | $20.91 | $20.82 | $20.83 | $19.80 | 590,911 |
2022-03-21 | $20.97 | $21.01 | $20.87 | $20.89 | $19.86 | 409,211 |
2022-03-18 | $21.02 | $21.12 | $21.00 | $21.02 | $19.98 | 613,603 |
2022-03-17 | $20.93 | $21.08 | $20.92 | $21.06 | $20.02 | 434,941 |
2022-03-16 | $20.94 | $20.97 | $20.73 | $20.85 | $19.82 | 787,399 |
2022-03-15 | $21.09 | $21.09 | $20.97 | $20.98 | $19.94 | 499,351 |
2022-03-14 | $21.16 | $21.16 | $21.07 | $21.08 | $20.04 | 431,161 |
2022-03-11 | $21.19 | $21.25 | $21.18 | $21.25 | $20.20 | 644,241 |
2022-03-10 | $21.08 | $21.18 | $21.03 | $21.15 | $20.10 | 779,071 |
2022-03-09 | $21.17 | $21.17 | $21.07 | $21.14 | $20.09 | 1,116,360 |
2022-03-08 | $21.28 | $21.33 | $21.20 | $21.30 | $20.24 | 638,336 |
2022-03-07 | $21.16 | $21.25 | $21.15 | $21.24 | $20.19 | 465,013 |
2022-03-04 | $21.13 | $21.24 | $21.13 | $21.16 | $20.11 | 2,397,872 |
2022-03-03 | $21.06 | $21.10 | $21.02 | $21.03 | $19.99 | 545,141 |
2022-03-02 | $21.14 | $21.15 | $21.06 | $21.07 | $20.03 | 959,336 |
2022-03-01 | $21.10 | $21.24 | $21.09 | $21.16 | $20.11 | 4,282,970 |
2022-02-28 | $20.91 | $21.05 | $20.91 | $21.04 | $19.97 | 569,048 |
2022-02-25 | $20.78 | $20.80 | $20.74 | $20.80 | $19.75 | 762,153 |
2022-02-24 | $20.99 | $21.02 | $20.79 | $20.84 | $19.79 | 767,697 |
2022-02-23 | $20.67 | $20.76 | $20.66 | $20.75 | $19.70 | 381,925 |
2022-02-22 | $20.69 | $20.70 | $20.65 | $20.70 | $19.66 | 481,297 |
2022-02-18 | $20.66 | $20.67 | $20.64 | $20.67 | $19.63 | 242,753 |
2022-02-17 | $20.59 | $20.65 | $20.56 | $20.63 | $19.59 | 2,142,982 |
2022-02-16 | $20.56 | $20.61 | $20.55 | $20.56 | $19.52 | 218,214 |
2022-02-15 | $20.56 | $20.58 | $20.54 | $20.55 | $19.51 | 647,901 |
2022-02-14 | $20.56 | $20.65 | $20.55 | $20.62 | $19.58 | 884,059 |
2022-02-11 | $20.57 | $20.64 | $20.50 | $20.63 | $19.59 | 509,295 |
2022-02-10 | $20.55 | $20.57 | $20.45 | $20.45 | $19.42 | 486,638 |
2022-02-09 | $20.57 | $20.60 | $20.56 | $20.57 | $19.53 | 642,067 |
2022-02-08 | $20.55 | $20.57 | $20.53 | $20.55 | $19.51 | 242,253 |
2022-02-07 | $20.60 | $20.60 | $20.53 | $20.57 | $19.53 | 457,315 |
2022-02-04 | $20.61 | $20.62 | $20.57 | $20.59 | $19.55 | 516,170 |
2022-02-03 | $20.70 | $20.72 | $20.67 | $20.67 | $19.63 | 531,494 |
2022-02-02 | $20.76 | $20.79 | $20.74 | $20.76 | $19.71 | 739,279 |
2022-02-01 | $20.80 | $20.80 | $20.73 | $20.75 | $19.70 | 5,326,691 |
2022-01-31 | $20.82 | $20.87 | $20.81 | $20.86 | $19.77 | 545,752 |
2022-01-28 | $20.78 | $20.83 | $20.78 | $20.83 | $19.74 | 264,783 |
2022-01-27 | $20.72 | $20.76 | $20.71 | $20.75 | $19.67 | 422,923 |
2022-01-26 | $20.84 | $20.87 | $20.71 | $20.73 | $19.65 | 913,141 |
2022-01-25 | $20.84 | $20.88 | $20.82 | $20.84 | $19.75 | 1,385,835 |
2022-01-24 | $20.80 | $20.85 | $20.79 | $20.84 | $19.75 | 1,005,216 |
2022-01-21 | $20.77 | $20.80 | $20.75 | $20.80 | $19.71 | 677,382 |
2022-01-20 | $20.74 | $20.78 | $20.71 | $20.72 | $19.64 | 697,046 |
2022-01-19 | $20.72 | $20.74 | $20.70 | $20.71 | $19.63 | 383,097 |
2022-01-18 | $20.78 | $20.78 | $20.72 | $20.74 | $19.66 | 1,661,335 |
2022-01-14 | $20.83 | $20.85 | $20.80 | $20.81 | $19.72 | 1,339,636 |
2022-01-13 | $20.85 | $20.89 | $20.83 | $20.87 | $19.78 | 799,254 |
2022-01-12 | $20.94 | $20.95 | $20.86 | $20.87 | $19.78 | 821,254 |
2022-01-11 | $20.85 | $20.96 | $20.83 | $20.96 | $19.86 | 6,515,584 |
2022-01-10 | $20.80 | $20.85 | $20.79 | $20.84 | $19.75 | 501,881 |
2022-01-07 | $20.86 | $20.87 | $20.81 | $20.84 | $19.75 | 488,868 |
2022-01-06 | $20.88 | $20.88 | $20.81 | $20.86 | $19.77 | 450,845 |
2022-01-05 | $21.06 | $21.06 | $20.92 | $20.94 | $19.85 | 625,370 |
2022-01-04 | $21.10 | $21.11 | $21.02 | $21.06 | $19.96 | 1,120,886 |
2022-01-03 | $21.09 | $21.11 | $21.06 | $21.09 | $19.99 | 3,098,264 |
2021-12-31 | $21.15 | $21.15 | $21.12 | $21.12 | $20.02 | 2,016,260 |
2021-12-30 | $21.12 | $21.15 | $21.10 | $21.14 | $20.04 | 230,572 |
2021-12-29 | $21.04 | $21.09 | $21.02 | $21.09 | $19.99 | 421,435 |
2021-12-28 | $21.08 | $21.08 | $21.05 | $21.06 | $19.96 | 432,594 |
2021-12-27 | $21.01 | $21.05 | $21.01 | $21.05 | $19.95 | 824,809 |
2021-12-23 | $21.02 | $21.02 | $20.98 | $20.99 | $19.89 | 575,295 |
2021-12-22 | $20.97 | $21.05 | $20.95 | $21.01 | $19.91 | 395,062 |
2021-12-21 | $20.96 | $20.98 | $20.93 | $20.98 | $19.88 | 278,528 |
2021-12-20 | $20.95 | $20.99 | $20.95 | $20.97 | $19.87 | 1,355,816 |
2021-12-17 | $20.99 | $21.00 | $20.95 | $20.97 | $19.87 | 173,413 |
2021-12-16 | $21.18 | $21.19 | $21.12 | $21.17 | $19.90 | 280,747 |
2021-12-15 | $21.06 | $21.11 | $20.99 | $21.11 | $19.84 | 516,593 |
2021-12-14 | $21.10 | $21.10 | $21.04 | $21.07 | $19.80 | 240,493 |
2021-12-13 | $21.16 | $21.19 | $21.13 | $21.14 | $19.87 | 293,979 |
2021-12-10 | $21.12 | $21.17 | $21.11 | $21.15 | $19.87 | 378,860 |
2021-12-09 | $21.21 | $21.23 | $21.12 | $21.12 | $19.85 | 970,100 |
2021-12-08 | $21.19 | $21.21 | $21.17 | $21.20 | $19.92 | 196,100 |
2021-12-07 | $21.17 | $21.20 | $21.17 | $21.19 | $19.91 | 415,406 |
2021-12-06 | $21.20 | $21.21 | $21.14 | $21.15 | $19.88 | 497,308 |
2021-12-03 | $21.13 | $21.21 | $21.13 | $21.18 | $19.90 | 519,978 |
2021-12-02 | $21.10 | $21.14 | $21.08 | $21.14 | $19.87 | 147,130 |
2021-12-01 | $21.16 | $21.17 | $21.08 | $21.13 | $19.86 | 467,279 |
2021-11-30 | $21.33 | $21.35 | $21.21 | $21.23 | $19.93 | 539,998 |
2021-11-29 | $21.30 | $21.31 | $21.26 | $21.27 | $19.97 | 504,349 |
2021-11-26 | $21.27 | $21.30 | $21.24 | $21.29 | $19.99 | 173,920 |
2021-11-24 | $21.20 | $21.25 | $21.17 | $21.24 | $19.94 | 258,611 |
2021-11-23 | $21.18 | $21.21 | $21.14 | $21.20 | $19.91 | 254,623 |
2021-11-22 | $21.22 | $21.26 | $21.20 | $21.22 | $19.92 | 306,444 |
2021-11-19 | $21.42 | $21.45 | $21.33 | $21.33 | $20.03 | 232,998 |
2021-11-18 | $21.43 | $21.45 | $21.41 | $21.42 | $20.11 | 859,916 |
2021-11-17 | $21.40 | $21.44 | $21.39 | $21.43 | $20.12 | 294,983 |
2021-11-16 | $21.43 | $21.44 | $21.40 | $21.41 | $20.10 | 284,118 |
2021-11-15 | $21.40 | $21.44 | $21.38 | $21.40 | $20.09 | 313,596 |
2021-11-12 | $21.38 | $21.44 | $21.36 | $21.37 | $20.07 | 622,315 |
2021-11-11 | $21.38 | $21.41 | $21.35 | $21.35 | $20.05 | 193,578 |
2021-11-10 | $21.44 | $21.46 | $21.33 | $21.36 | $20.06 | 646,589 |
2021-11-09 | $21.36 | $21.39 | $21.32 | $21.39 | $20.08 | 526,801 |
2021-11-08 | $21.32 | $21.32 | $21.29 | $21.31 | $20.01 | 202,447 |
2021-11-05 | $21.27 | $21.30 | $21.25 | $21.29 | $19.99 | 206,283 |
2021-11-04 | $21.25 | $21.26 | $21.23 | $21.25 | $19.95 | 236,629 |
2021-11-03 | $21.14 | $21.18 | $21.10 | $21.17 | $19.88 | 207,321 |
2021-11-02 | $21.14 | $21.17 | $21.13 | $21.16 | $19.87 | 557,563 |
2021-11-01 | $21.19 | $21.19 | $21.09 | $21.13 | $19.84 | 456,315 |
2021-10-29 | $21.12 | $21.20 | $21.09 | $21.18 | $19.88 | 371,218 |
2021-10-28 | $21.24 | $21.27 | $21.17 | $21.18 | $19.88 | 664,865 |
2021-10-27 | $21.30 | $21.33 | $21.26 | $21.31 | $20.00 | 189,201 |
2021-10-26 | $21.25 | $21.28 | $21.23 | $21.28 | $19.98 | 227,571 |
2021-10-25 | $21.19 | $21.26 | $21.19 | $21.24 | $19.94 | 194,579 |
2021-10-22 | $21.20 | $21.21 | $21.14 | $21.18 | $19.88 | 202,612 |
2021-10-21 | $21.14 | $21.18 | $21.12 | $21.16 | $19.86 | 217,564 |
2021-10-20 | $21.08 | $21.15 | $21.07 | $21.13 | $19.84 | 236,367 |
2021-10-19 | $21.09 | $21.09 | $21.06 | $21.08 | $19.79 | 240,429 |
2021-10-18 | $21.11 | $21.12 | $21.07 | $21.10 | $19.81 | 412,525 |
2021-10-15 | $21.18 | $21.18 | $21.13 | $21.14 | $19.84 | 177,486 |
2021-10-14 | $21.18 | $21.18 | $21.15 | $21.17 | $19.87 | 221,999 |
2021-10-13 | $21.10 | $21.14 | $21.09 | $21.14 | $19.84 | 315,089 |
2021-10-12 | $21.09 | $21.12 | $21.07 | $21.08 | $19.79 | 323,679 |
2021-10-11 | $21.09 | $21.10 | $21.08 | $21.09 | $19.80 | 128,402 |
2021-10-08 | $21.10 | $21.11 | $21.08 | $21.09 | $19.80 | 771,277 |
2021-10-07 | $21.08 | $21.09 | $21.06 | $21.09 | $19.80 | 378,420 |
2021-10-06 | $21.10 | $21.11 | $21.08 | $21.09 | $19.79 | 183,505 |
2021-10-05 | $21.11 | $21.12 | $21.09 | $21.12 | $19.83 | 135,576 |
2021-10-04 | $21.06 | $21.08 | $21.05 | $21.08 | $19.79 | 331,092 |
2021-10-01 | $21.05 | $21.08 | $21.04 | $21.07 | $19.78 | 875,393 |
2021-09-30 | $21.06 | $21.10 | $21.05 | $21.10 | $19.75 | 877,467 |
2021-09-29 | $21.07 | $21.10 | $21.05 | $21.06 | $19.71 | 172,497 |
2021-09-28 | $21.09 | $21.09 | $21.05 | $21.07 | $19.72 | 125,520 |
2021-09-27 | $21.06 | $21.09 | $21.06 | $21.08 | $19.73 | 88,186 |
2021-09-24 | $21.06 | $21.07 | $21.05 | $21.06 | $19.71 | 123,623 |
2021-09-23 | $21.09 | $21.12 | $21.07 | $21.09 | $19.74 | 214,466 |
2021-09-22 | $21.17 | $21.17 | $21.10 | $21.11 | $19.76 | 255,505 |
2021-09-21 | $21.17 | $21.18 | $21.15 | $21.16 | $19.80 | 122,674 |
2021-09-20 | $21.17 | $21.18 | $21.16 | $21.17 | $19.81 | 167,979 |
2021-09-17 | $21.20 | $21.20 | $21.16 | $21.17 | $19.81 | 151,170 |
2021-09-16 | $21.22 | $21.22 | $21.20 | $21.20 | $19.84 | 181,438 |
2021-09-15 | $21.24 | $21.26 | $21.22 | $21.23 | $19.87 | 218,325 |
2021-09-14 | $21.23 | $21.24 | $21.21 | $21.23 | $19.87 | 170,457 |
2021-09-13 | $21.27 | $21.27 | $21.22 | $21.23 | $19.87 | 100,975 |
2021-09-10 | $21.28 | $21.29 | $21.23 | $21.23 | $19.87 | 128,015 |
2021-09-09 | $21.24 | $21.28 | $21.22 | $21.27 | $19.90 | 180,552 |
2021-09-08 | $21.20 | $21.23 | $21.18 | $21.21 | $19.85 | 208,052 |
2021-09-07 | $21.17 | $21.18 | $21.15 | $21.17 | $19.81 | 105,723 |
2021-09-03 | $21.19 | $21.20 | $21.18 | $21.18 | $19.82 | 493,347 |
2021-09-02 | $21.19 | $21.20 | $21.18 | $21.19 | $19.83 | 134,875 |
2021-09-01 | $21.15 | $21.19 | $21.13 | $21.17 | $19.81 | 526,109 |
2021-08-31 | $21.33 | $21.34 | $21.31 | $21.31 | $19.81 | 137,200 |
2021-08-30 | $21.38 | $21.39 | $21.34 | $21.35 | $19.85 | 276,269 |
2021-08-27 | $21.26 | $21.36 | $21.24 | $21.35 | $19.85 | 282,542 |
2021-08-26 | $21.25 | $21.25 | $21.23 | $21.24 | $19.75 | 193,939 |
2021-08-25 | $21.24 | $21.25 | $21.23 | $21.25 | $19.75 | 133,721 |
2021-08-24 | $21.24 | $21.25 | $21.23 | $21.24 | $19.75 | 173,158 |
2021-08-23 | $21.21 | $21.23 | $21.21 | $21.23 | $19.74 | 160,782 |
2021-08-20 | $21.22 | $21.22 | $21.16 | $21.16 | $19.67 | 166,188 |
2021-08-19 | $21.23 | $21.24 | $21.21 | $21.22 | $19.73 | 233,874 |
2021-08-18 | $21.27 | $21.27 | $21.22 | $21.24 | $19.75 | 343,291 |
2021-08-17 | $21.31 | $21.32 | $21.26 | $21.27 | $19.77 | 322,194 |
2021-08-16 | $21.29 | $21.32 | $21.28 | $21.31 | $19.81 | 281,492 |
2021-08-13 | $21.27 | $21.29 | $21.26 | $21.28 | $19.79 | 252,318 |
2021-08-12 | $21.24 | $21.27 | $21.24 | $21.25 | $19.76 | 188,283 |
2021-08-11 | $21.23 | $21.27 | $21.21 | $21.26 | $19.76 | 416,029 |
2021-08-10 | $21.22 | $21.23 | $21.20 | $21.22 | $19.73 | 212,978 |
2021-08-09 | $21.23 | $21.25 | $21.20 | $21.21 | $19.72 | 329,242 |
2021-08-06 | $21.21 | $21.25 | $21.20 | $21.23 | $19.74 | 257,451 |
2021-08-05 | $21.28 | $21.29 | $21.24 | $21.26 | $19.77 | 1,811,380 |
2021-08-04 | $21.37 | $21.38 | $21.31 | $21.31 | $19.81 | 210,457 |
2021-08-03 | $21.33 | $21.38 | $21.32 | $21.38 | $19.88 | 492,727 |
2021-08-02 | $21.37 | $21.38 | $21.34 | $21.35 | $19.85 | 586,481 |
2021-07-30 | $21.47 | $21.49 | $21.46 | $21.49 | $19.86 | 256,661 |
2021-07-29 | $21.45 | $21.48 | $21.44 | $21.45 | $19.83 | 260,775 |
2021-07-28 | $21.42 | $21.47 | $21.36 | $21.47 | $19.84 | 297,681 |
2021-07-27 | $21.41 | $21.42 | $21.38 | $21.41 | $19.79 | 195,131 |
2021-07-26 | $21.37 | $21.41 | $21.35 | $21.41 | $19.79 | 297,946 |
2021-07-23 | $21.28 | $21.34 | $21.27 | $21.33 | $19.71 | 4,448,145 |
2021-07-22 | $21.22 | $21.28 | $21.22 | $21.26 | $19.65 | 195,592 |
2021-07-21 | $21.24 | $21.24 | $21.21 | $21.23 | $19.62 | 126,103 |
2021-07-20 | $21.25 | $21.26 | $21.23 | $21.23 | $19.62 | 104,237 |
2021-07-19 | $21.25 | $21.28 | $21.21 | $21.21 | $19.60 | 197,801 |
2021-07-16 | $21.25 | $21.26 | $21.24 | $21.25 | $19.64 | 145,616 |
2021-07-15 | $21.23 | $21.25 | $21.21 | $21.25 | $19.64 | 130,083 |
2021-07-14 | $21.22 | $21.22 | $21.18 | $21.20 | $19.59 | 158,917 |
2021-07-13 | $21.18 | $21.19 | $21.16 | $21.17 | $19.57 | 145,587 |
2021-07-12 | $21.10 | $21.14 | $21.08 | $21.13 | $19.53 | 191,080 |
2021-07-09 | $21.08 | $21.10 | $21.07 | $21.10 | $19.50 | 1,345,244 |
2021-07-08 | $21.08 | $21.09 | $21.06 | $21.08 | $19.48 | 102,113 |
2021-07-07 | $21.10 | $21.12 | $21.07 | $21.08 | $19.48 | 97,651 |
2021-07-06 | $21.07 | $21.11 | $21.07 | $21.10 | $19.50 | 119,758 |
2021-07-02 | $21.03 | $21.07 | $21.02 | $21.07 | $19.47 | 648,204 |
2021-07-01 | $21.02 | $21.02 | $20.99 | $21.00 | $19.41 | 145,630 |
2021-06-30 | $21.12 | $21.14 | $21.11 | $21.14 | $19.41 | 1,477,896 |
2021-06-29 | $21.09 | $21.11 | $21.09 | $21.10 | $19.38 | 143,326 |
2021-06-28 | $21.10 | $21.11 | $21.09 | $21.09 | $19.37 | 100,374 |
2021-06-25 | $21.08 | $21.08 | $21.05 | $21.08 | $19.36 | 247,768 |
2021-06-24 | $21.08 | $21.09 | $21.05 | $21.06 | $19.34 | 172,639 |
2021-06-23 | $21.08 | $21.09 | $21.07 | $21.08 | $19.36 | 138,927 |
2021-06-22 | $20.99 | $21.07 | $20.99 | $21.07 | $19.35 | 50,741 |
2021-06-21 | $20.94 | $20.98 | $20.94 | $20.98 | $19.27 | 127,972 |
2021-06-18 | $20.95 | $20.98 | $20.91 | $20.97 | $19.26 | 145,477 |
2021-06-17 | $20.92 | $20.99 | $20.89 | $20.99 | $19.28 | 161,034 |
2021-06-16 | $21.13 | $21.17 | $20.94 | $20.94 | $19.23 | 214,827 |
2021-06-15 | $21.11 | $21.13 | $21.10 | $21.12 | $19.40 | 135,065 |
2021-06-14 | $21.10 | $21.11 | $21.06 | $21.09 | $19.37 | 603,532 |
2021-06-11 | $21.17 | $21.17 | $21.08 | $21.10 | $19.37 | 99,446 |
2021-06-10 | $21.09 | $21.17 | $21.09 | $21.17 | $19.44 | 87,522 |
2021-06-09 | $21.12 | $21.12 | $21.06 | $21.07 | $19.35 | 70,311 |
2021-06-08 | $21.12 | $21.12 | $21.09 | $21.09 | $19.37 | 99,540 |
2021-06-07 | $21.14 | $21.14 | $21.10 | $21.11 | $19.39 | 522,830 |
2021-06-04 | $21.12 | $21.14 | $21.12 | $21.14 | $19.41 | 100,592 |
2021-06-03 | $21.10 | $21.11 | $21.07 | $21.07 | $19.35 | 375,303 |
2021-06-02 | $21.14 | $21.15 | $21.12 | $21.13 | $19.41 | 132,092 |
2021-06-01 | $21.12 | $21.14 | $21.10 | $21.10 | $19.38 | 235,619 |
2021-05-28 | $21.21 | $21.22 | $21.20 | $21.21 | $19.38 | 507,205 |
2021-05-27 | $21.18 | $21.20 | $21.16 | $21.20 | $19.37 | 94,310 |
2021-05-26 | $21.24 | $21.24 | $21.19 | $21.20 | $19.38 | 490,088 |
2021-05-25 | $21.24 | $21.25 | $21.23 | $21.23 | $19.40 | 91,988 |
2021-05-24 | $21.18 | $21.21 | $21.17 | $21.21 | $19.38 | 96,209 |
2021-05-21 | $21.17 | $21.17 | $21.14 | $21.16 | $19.34 | 52,057 |
2021-05-20 | $21.13 | $21.15 | $21.13 | $21.14 | $19.32 | 152,051 |
2021-05-19 | $21.23 | $21.24 | $21.14 | $21.14 | $19.32 | 137,409 |
2021-05-18 | $21.26 | $21.27 | $21.25 | $21.27 | $19.43 | 112,184 |
2021-05-17 | $21.24 | $21.28 | $21.23 | $21.26 | $19.43 | 225,941 |
2021-05-14 | $21.20 | $21.24 | $21.19 | $21.24 | $19.41 | 96,562 |
2021-05-13 | $21.20 | $21.21 | $21.18 | $21.19 | $19.36 | 88,440 |
2021-05-12 | $21.23 | $21.25 | $21.20 | $21.20 | $19.37 | 117,297 |
2021-05-11 | $21.21 | $21.23 | $21.19 | $21.22 | $19.39 | 125,035 |
2021-05-10 | $21.27 | $21.30 | $21.24 | $21.25 | $19.42 | 163,163 |
2021-05-07 | $21.21 | $21.25 | $21.21 | $21.23 | $19.40 | 140,691 |
2021-05-06 | $21.21 | $21.23 | $21.18 | $21.19 | $19.36 | 271,859 |
2021-05-05 | $21.15 | $21.21 | $21.15 | $21.21 | $19.38 | 172,300 |
2021-05-04 | $21.14 | $21.15 | $21.12 | $21.12 | $19.30 | 230,547 |
2021-05-03 | $21.03 | $21.10 | $21.02 | $21.10 | $19.28 | 214,126 |
2021-04-30 | $21.10 | $21.11 | $21.09 | $21.11 | $19.22 | 91,963 |
2021-04-29 | $21.09 | $21.11 | $21.07 | $21.11 | $19.22 | 175,685 |
2021-04-28 | $21.07 | $21.10 | $21.06 | $21.10 | $19.21 | 77,946 |
2021-04-27 | $21.03 | $21.05 | $21.02 | $21.03 | $19.15 | 293,147 |
2021-04-26 | $21.00 | $21.03 | $20.99 | $21.03 | $19.15 | 101,240 |
2021-04-23 | $21.02 | $21.02 | $20.99 | $21.02 | $19.14 | 50,657 |
2021-04-22 | $21.01 | $21.02 | $20.98 | $21.01 | $19.13 | 212,307 |
2021-04-21 | $20.99 | $21.00 | $20.98 | $21.00 | $19.13 | 120,714 |
2021-04-20 | $20.97 | $21.00 | $20.97 | $21.00 | $19.12 | 131,792 |
2021-04-19 | $21.00 | $21.00 | $20.97 | $20.99 | $19.12 | 499,398 |
2021-04-16 | $21.00 | $21.02 | $20.99 | $21.00 | $19.13 | 78,528 |
2021-04-15 | $20.99 | $21.01 | $20.98 | $21.00 | $19.13 | 164,062 |
2021-04-14 | $20.93 | $20.95 | $20.93 | $20.94 | $19.07 | 138,356 |
2021-04-13 | $20.92 | $20.95 | $20.91 | $20.93 | $19.06 | 188,440 |
2021-04-12 | $20.90 | $20.90 | $20.88 | $20.88 | $19.02 | 221,890 |
2021-04-09 | $20.89 | $20.91 | $20.88 | $20.89 | $19.03 | 80,430 |
2021-04-08 | $20.91 | $20.93 | $20.90 | $20.91 | $19.04 | 108,763 |
2021-04-07 | $20.86 | $20.90 | $20.86 | $20.89 | $19.03 | 29,508 |
2021-04-06 | $20.86 | $20.88 | $20.85 | $20.86 | $19.00 | 167,672 |
2021-04-05 | $20.82 | $20.84 | $20.81 | $20.83 | $18.97 | 356,234 |
2021-04-01 | $20.84 | $20.87 | $20.84 | $20.87 | $19.01 | 260,152 |
2021-03-31 | $20.89 | $20.90 | $20.87 | $20.87 | $18.96 | 1,521,926 |
2021-03-30 | $20.87 | $20.88 | $20.85 | $20.88 | $18.96 | 90,956 |
2021-03-29 | $20.96 | $20.96 | $20.90 | $20.91 | $18.99 | 129,746 |
2021-03-26 | $20.95 | $20.98 | $20.94 | $20.95 | $19.03 | 124,852 |
2021-03-25 | $20.93 | $20.95 | $20.91 | $20.93 | $19.01 | 95,008 |
2021-03-24 | $20.88 | $20.93 | $20.88 | $20.92 | $19.00 | 51,427 |
2021-03-23 | $20.87 | $20.89 | $20.86 | $20.89 | $18.97 | 81,056 |
2021-03-22 | $20.84 | $20.87 | $20.84 | $20.87 | $18.95 | 122,622 |
2021-03-19 | $20.81 | $20.84 | $20.80 | $20.82 | $18.91 | 203,818 |
2021-03-18 | $20.87 | $20.87 | $20.82 | $20.83 | $18.92 | 384,739 |
2021-03-17 | $20.92 | $20.98 | $20.88 | $20.94 | $19.02 | 170,505 |
2021-03-16 | $20.91 | $20.95 | $20.91 | $20.94 | $19.02 | 139,868 |
2021-03-15 | $20.86 | $20.91 | $20.85 | $20.90 | $18.98 | 112,584 |
2021-03-12 | $20.89 | $20.89 | $20.84 | $20.86 | $18.95 | 175,291 |
2021-03-11 | $20.93 | $20.96 | $20.90 | $20.95 | $19.03 | 124,197 |
2021-03-10 | $20.84 | $20.90 | $20.83 | $20.89 | $18.97 | 1,026,418 |
2021-03-09 | $20.82 | $20.83 | $20.79 | $20.82 | $18.91 | 117,032 |
2021-03-08 | $20.82 | $20.82 | $20.74 | $20.75 | $18.85 | 60,015 |
2021-03-05 | $20.81 | $20.86 | $20.80 | $20.85 | $18.94 | 94,913 |
2021-03-04 | $20.90 | $20.92 | $20.82 | $20.84 | $18.93 | 231,255 |
2021-03-03 | $20.92 | $20.92 | $20.89 | $20.90 | $18.98 | 71,932 |
2021-03-02 | $20.88 | $20.94 | $20.87 | $20.93 | $19.01 | 106,364 |
2021-03-01 | $20.88 | $20.89 | $20.83 | $20.85 | $18.94 | 280,310 |
2021-02-26 | $20.72 | $20.85 | $20.68 | $20.85 | $18.94 | 84,581 |
2021-02-25 | $20.85 | $20.85 | $20.70 | $20.70 | $18.80 | 72,869 |
2021-02-24 | $20.90 | $20.93 | $20.90 | $20.93 | $19.01 | 55,509 |
2021-02-23 | $20.92 | $20.93 | $20.90 | $20.92 | $19.00 | 94,342 |
2021-02-22 | $20.86 | $20.91 | $20.86 | $20.91 | $18.99 | 115,232 |
2021-02-19 | $20.91 | $20.91 | $20.82 | $20.87 | $18.96 | 232,719 |
2021-02-18 | $20.96 | $20.96 | $20.91 | $20.92 | $19.00 | 132,474 |
2021-02-17 | $20.97 | $20.99 | $20.97 | $20.98 | $19.05 | 122,226 |
2021-02-16 | $21.05 | $21.06 | $20.99 | $21.00 | $19.07 | 350,246 |
2021-02-12 | $21.07 | $21.08 | $21.05 | $21.06 | $19.13 | 97,843 |
2021-02-11 | $21.07 | $21.08 | $21.05 | $21.08 | $19.14 | 93,142 |
2021-02-10 | $21.06 | $21.08 | $21.05 | $21.07 | $19.14 | 79,833 |
2021-02-09 | $21.05 | $21.07 | $21.05 | $21.06 | $19.13 | 351,542 |
2021-02-08 | $21.04 | $21.06 | $21.03 | $21.05 | $19.12 | 50,292 |
2021-02-05 | $21.01 | $21.05 | $21.01 | $21.04 | $19.11 | 151,063 |
2021-02-04 | $21.02 | $21.04 | $21.01 | $21.03 | $19.10 | 53,934 |
2021-02-03 | $21.02 | $21.05 | $21.02 | $21.04 | $19.11 | 74,602 |
2021-02-02 | $20.99 | $21.05 | $20.99 | $21.03 | $19.10 | 75,556 |
2021-02-01 | $21.02 | $21.02 | $21.00 | $21.01 | $19.08 | 88,849 |
2021-01-29 | $21.03 | $21.05 | $21.01 | $21.03 | $19.10 | 177,382 |
2021-01-28 | $21.04 | $21.05 | $21.02 | $21.04 | $19.11 | 211,047 |
2021-01-27 | $21.02 | $21.03 | $21.00 | $21.02 | $19.09 | 174,567 |
2021-01-26 | $21.04 | $21.04 | $21.00 | $21.02 | $19.09 | 149,423 |
2021-01-25 | $21.00 | $21.03 | $20.99 | $21.02 | $19.09 | 71,975 |
2021-01-22 | $21.00 | $21.01 | $20.98 | $20.99 | $19.06 | 81,771 |
2021-01-21 | $20.97 | $21.02 | $20.96 | $21.02 | $19.09 | 38,989 |
2021-01-20 | $20.96 | $20.98 | $20.94 | $20.96 | $19.04 | 58,879 |
2021-01-19 | $20.92 | $20.95 | $20.90 | $20.95 | $19.02 | 96,709 |
2021-01-15 | $20.91 | $20.92 | $20.89 | $20.92 | $19.00 | 52,945 |
2021-01-14 | $20.87 | $20.88 | $20.84 | $20.88 | $18.96 | 631,600 |
2021-01-13 | $20.83 | $20.87 | $20.82 | $20.86 | $18.95 | 296,224 |
2021-01-12 | $20.85 | $20.85 | $20.81 | $20.85 | $18.94 | 228,841 |
2021-01-11 | $20.82 | $20.84 | $20.82 | $20.83 | $18.91 | 241,697 |
2021-01-08 | $20.91 | $20.91 | $20.84 | $20.87 | $18.95 | 170,142 |
2021-01-07 | $20.89 | $20.93 | $20.89 | $20.92 | $19.00 | 79,860 |
2021-01-06 | $20.91 | $20.91 | $20.89 | $20.91 | $18.99 | 339,593 |
2021-01-05 | $20.93 | $20.94 | $20.91 | $20.93 | $19.01 | 124,797 |
2021-01-04 | $20.90 | $20.93 | $20.89 | $20.93 | $19.01 | 125,780 |
2020-12-31 | $20.88 | $20.91 | $20.87 | $20.91 | $18.99 | 1,854,148 |
2020-12-30 | $20.84 | $20.87 | $20.83 | $20.87 | $18.96 | 52,244 |
2020-12-29 | $20.84 | $20.86 | $20.83 | $20.85 | $18.94 | 64,919 |
2020-12-28 | $20.86 | $20.86 | $20.83 | $20.86 | $18.94 | 54,838 |
2020-12-24 | $20.83 | $20.85 | $20.83 | $20.85 | $18.93 | 14,543 |
2020-12-23 | $20.83 | $20.84 | $20.82 | $20.84 | $18.92 | 30,301 |
2020-12-22 | $20.84 | $20.84 | $20.82 | $20.84 | $18.92 | 33,823 |
2020-12-21 | $20.80 | $20.83 | $20.80 | $20.82 | $18.91 | 88,273 |
2020-12-18 | $20.83 | $20.83 | $20.82 | $20.83 | $18.91 | 41,744 |
2020-12-17 | $20.85 | $20.87 | $20.84 | $20.85 | $18.91 | 123,606 |
2020-12-16 | $20.81 | $20.84 | $20.81 | $20.84 | $18.90 | 87,163 |
2020-12-15 | $20.79 | $20.82 | $20.78 | $20.82 | $18.89 | 66,155 |
2020-12-14 | $20.77 | $20.79 | $20.76 | $20.79 | $18.86 | 47,305 |
2020-12-11 | $20.78 | $20.78 | $20.76 | $20.78 | $18.85 | 45,657 |
2020-12-10 | $20.77 | $20.78 | $20.76 | $20.77 | $18.84 | 32,830 |
2020-12-09 | $20.75 | $20.77 | $20.75 | $20.76 | $18.83 | 64,866 |
2020-12-08 | $20.77 | $20.78 | $20.75 | $20.76 | $18.84 | 158,777 |
2020-12-07 | $20.72 | $20.77 | $20.72 | $20.75 | $18.83 | 47,908 |
2020-12-04 | $20.70 | $20.72 | $20.68 | $20.72 | $18.80 | 79,776 |
2020-12-03 | $20.69 | $20.71 | $20.68 | $20.71 | $18.79 | 47,512 |
2020-12-02 | $20.61 | $20.67 | $20.61 | $20.66 | $18.75 | 111,894 |
2020-12-01 | $20.66 | $20.66 | $20.62 | $20.63 | $18.72 | 50,670 |
2020-11-30 | $20.65 | $20.68 | $20.65 | $20.68 | $18.74 | 40,446 |
2020-11-27 | $20.65 | $20.66 | $20.64 | $20.66 | $18.73 | 25,099 |
2020-11-25 | $20.62 | $20.64 | $20.62 | $20.63 | $18.70 | 49,085 |
2020-11-24 | $20.58 | $20.62 | $20.58 | $20.61 | $18.68 | 221,737 |
2020-11-23 | $20.58 | $20.59 | $20.57 | $20.57 | $18.65 | 23,391 |
2020-11-20 | $20.58 | $20.59 | $20.57 | $20.59 | $18.66 | 76,941 |
2020-11-19 | $20.57 | $20.57 | $20.56 | $20.57 | $18.65 | 11,970 |
2020-11-18 | $20.57 | $20.58 | $20.55 | $20.57 | $18.64 | 35,633 |
2020-11-17 | $20.55 | $20.57 | $20.55 | $20.56 | $18.64 | 23,712 |
2020-11-16 | $20.58 | $20.58 | $20.54 | $20.56 | $18.64 | 50,623 |
2020-11-13 | $20.58 | $20.58 | $20.54 | $20.56 | $18.64 | 73,290 |
2020-11-12 | $20.56 | $20.57 | $20.55 | $20.56 | $18.64 | 134,463 |
2020-11-11 | $20.54 | $20.57 | $20.52 | $20.54 | $18.62 | 150,867 |
2020-11-10 | $20.51 | $20.54 | $20.50 | $20.53 | $18.61 | 279,498 |
2020-11-09 | $20.50 | $20.51 | $20.47 | $20.51 | $18.59 | 41,440 |
2020-11-06 | $20.54 | $20.55 | $20.50 | $20.52 | $18.60 | 68,975 |
2020-11-05 | $20.57 | $20.58 | $20.56 | $20.57 | $18.64 | 81,475 |
2020-11-04 | $20.57 | $20.57 | $20.55 | $20.56 | $18.64 | 88,916 |
2020-11-03 | $20.55 | $20.55 | $20.51 | $20.55 | $18.63 | 40,239 |
2020-11-02 | $20.55 | $20.56 | $20.54 | $20.56 | $18.64 | 178,825 |
2020-10-30 | $20.58 | $20.60 | $20.55 | $20.57 | $18.60 | 55,301 |
2020-10-29 | $20.63 | $20.63 | $20.60 | $20.61 | $18.64 | 51,761 |
2020-10-28 | $20.66 | $20.66 | $20.64 | $20.66 | $18.68 | 99,087 |
2020-10-27 | $20.67 | $20.69 | $20.67 | $20.68 | $18.70 | 126,583 |
2020-10-26 | $20.66 | $20.67 | $20.65 | $20.67 | $18.69 | 40,104 |
2020-10-23 | $20.65 | $20.66 | $20.65 | $20.66 | $18.68 | 33,172 |
2020-10-22 | $20.65 | $20.67 | $20.64 | $20.66 | $18.68 | 28,647 |
2020-10-21 | $20.67 | $20.68 | $20.66 | $20.67 | $18.69 | 48,819 |
2020-10-20 | $20.66 | $20.67 | $20.65 | $20.67 | $18.69 | 48,791 |
2020-10-19 | $20.69 | $20.69 | $20.66 | $20.67 | $18.69 | 117,245 |
2020-10-16 | $20.68 | $20.70 | $20.68 | $20.69 | $18.71 | 19,457 |
2020-10-15 | $20.67 | $20.69 | $20.66 | $20.68 | $18.70 | 57,279 |
2020-10-14 | $20.69 | $20.69 | $20.67 | $20.69 | $18.71 | 60,761 |
2020-10-13 | $20.70 | $20.71 | $20.67 | $20.68 | $18.70 | 33,270 |
2020-10-12 | $20.69 | $20.74 | $20.68 | $20.70 | $18.72 | 200,835 |
2020-10-09 | $20.70 | $20.71 | $20.68 | $20.69 | $18.71 | 71,846 |
2020-10-08 | $20.67 | $20.70 | $20.67 | $20.70 | $18.72 | 20,568 |
2020-10-07 | $20.64 | $20.65 | $20.62 | $20.65 | $18.67 | 89,281 |
2020-10-06 | $20.64 | $20.66 | $20.62 | $20.64 | $18.67 | 50,400 |
2020-10-05 | $20.64 | $20.66 | $20.62 | $20.64 | $18.67 | 109,173 |
2020-10-02 | $20.64 | $20.66 | $20.63 | $20.65 | $18.67 | 37,384 |
2020-10-01 | $20.65 | $20.67 | $20.64 | $20.66 | $18.68 | 184,620 |
2020-09-30 | $20.78 | $20.78 | $20.73 | $20.73 | $18.67 | 977,385 |
2020-09-29 | $20.76 | $20.78 | $20.75 | $20.76 | $18.70 | 19,280 |
2020-09-28 | $20.72 | $20.75 | $20.71 | $20.74 | $18.68 | 50,992 |
2020-09-25 | $20.67 | $20.69 | $20.67 | $20.69 | $18.64 | 33,479 |
2020-09-24 | $20.68 | $20.69 | $20.67 | $20.67 | $18.62 | 24,399 |
2020-09-23 | $20.70 | $20.71 | $20.68 | $20.69 | $18.64 | 37,154 |
2020-09-22 | $20.69 | $20.71 | $20.69 | $20.71 | $18.65 | 37,832 |
2020-09-21 | $20.73 | $20.74 | $20.70 | $20.70 | $18.65 | 61,517 |
2020-09-18 | $20.77 | $20.77 | $20.74 | $20.75 | $18.69 | 64,601 |
2020-09-17 | $20.75 | $20.76 | $20.73 | $20.76 | $18.70 | 85,104 |
2020-09-16 | $20.76 | $20.77 | $20.74 | $20.76 | $18.70 | 383,467 |
2020-09-15 | $20.73 | $20.75 | $20.73 | $20.74 | $18.68 | 73,650 |
2020-09-14 | $20.74 | $20.74 | $20.71 | $20.73 | $18.67 | 47,022 |
2020-09-11 | $20.73 | $20.75 | $20.72 | $20.74 | $18.68 | 42,522 |
2020-09-10 | $20.73 | $20.75 | $20.72 | $20.74 | $18.68 | 320,659 |
2020-09-09 | $20.72 | $20.74 | $20.71 | $20.73 | $18.67 | 80,890 |
2020-09-08 | $20.70 | $20.72 | $20.70 | $20.72 | $18.66 | 134,633 |
2020-09-04 | $20.75 | $20.75 | $20.68 | $20.71 | $18.65 | 90,634 |
2020-09-03 | $20.78 | $20.78 | $20.71 | $20.74 | $18.68 | 116,993 |
2020-09-02 | $20.81 | $20.83 | $20.77 | $20.78 | $18.72 | 160,362 |
2020-09-01 | $20.82 | $20.83 | $20.80 | $20.81 | $18.75 | 929,528 |
2020-08-31 | $20.84 | $20.89 | $20.84 | $20.87 | $18.74 | 73,305 |
2020-08-28 | $20.82 | $20.86 | $20.82 | $20.84 | $18.71 | 52,014 |
2020-08-27 | $20.80 | $20.80 | $20.76 | $20.78 | $18.66 | 115,830 |
2020-08-26 | $20.78 | $20.81 | $20.76 | $20.81 | $18.68 | 47,762 |
2020-08-25 | $20.75 | $20.77 | $20.73 | $20.77 | $18.65 | 62,232 |
2020-08-24 | $20.77 | $20.77 | $20.76 | $20.76 | $18.64 | 84,944 |
2020-08-21 | $20.69 | $20.72 | $20.69 | $20.72 | $18.61 | 28,692 |
2020-08-20 | $20.70 | $20.71 | $20.66 | $20.69 | $18.57 | 54,005 |
2020-08-19 | $20.77 | $20.77 | $20.69 | $20.69 | $18.57 | 114,452 |
2020-08-18 | $20.70 | $20.74 | $20.69 | $20.74 | $18.62 | 58,041 |
2020-08-17 | $20.66 | $20.69 | $20.66 | $20.69 | $18.57 | 37,939 |
2020-08-14 | $20.65 | $20.67 | $20.64 | $20.66 | $18.55 | 60,611 |
2020-08-13 | $20.67 | $20.71 | $20.65 | $20.66 | $18.55 | 172,545 |
2020-08-12 | $20.67 | $20.69 | $20.65 | $20.69 | $18.58 | 62,948 |
2020-08-11 | $20.66 | $20.66 | $20.63 | $20.65 | $18.54 | 493,996 |
2020-08-10 | $20.70 | $20.72 | $20.66 | $20.67 | $18.56 | 214,664 |
2020-08-07 | $20.72 | $20.73 | $20.68 | $20.69 | $18.58 | 37,154 |
2020-08-06 | $20.74 | $20.76 | $20.72 | $20.72 | $18.61 | 64,698 |
2020-08-05 | $20.70 | $20.72 | $20.69 | $20.71 | $18.59 | 63,893 |
2020-08-04 | $20.67 | $20.68 | $20.66 | $20.68 | $18.57 | 43,141 |
2020-08-03 | $20.62 | $20.65 | $20.62 | $20.64 | $18.53 | 45,795 |
2020-07-31 | $20.59 | $20.61 | $20.56 | $20.61 | $18.51 | 50,414 |
2020-07-30 | $20.55 | $20.57 | $20.54 | $20.57 | $18.47 | 31,223 |
2020-07-29 | $20.52 | $20.55 | $20.51 | $20.55 | $18.45 | 80,233 |
2020-07-28 | $20.50 | $20.52 | $20.50 | $20.52 | $18.42 | 35,761 |
2020-07-27 | $20.52 | $20.52 | $20.48 | $20.49 | $18.40 | 29,793 |
2020-07-24 | $20.52 | $20.52 | $20.50 | $20.50 | $18.40 | 20,692 |
2020-07-23 | $20.55 | $20.55 | $20.51 | $20.52 | $18.42 | 47,756 |
2020-07-22 | $20.56 | $20.56 | $20.53 | $20.54 | $18.44 | 58,750 |
2020-07-21 | $20.52 | $20.54 | $20.51 | $20.54 | $18.44 | 62,373 |
2020-07-20 | $20.48 | $20.51 | $20.48 | $20.49 | $18.40 | 20,043 |
2020-07-17 | $20.44 | $20.47 | $20.44 | $20.47 | $18.38 | 21,901 |
2020-07-16 | $20.44 | $20.44 | $20.42 | $20.44 | $18.35 | 27,649 |
2020-07-15 | $20.40 | $20.43 | $20.40 | $20.42 | $18.34 | 15,208 |
2020-07-14 | $20.41 | $20.44 | $20.41 | $20.42 | $18.34 | 55,184 |
2020-07-13 | $20.35 | $20.42 | $20.35 | $20.41 | $18.33 | 73,027 |
2020-07-10 | $20.40 | $20.40 | $20.38 | $20.38 | $18.30 | 27,900 |
2020-07-09 | $20.40 | $20.41 | $20.37 | $20.40 | $18.32 | 59,505 |
2020-07-08 | $20.38 | $20.41 | $20.38 | $20.38 | $18.30 | 74,634 |
2020-07-07 | $20.41 | $20.41 | $20.38 | $20.40 | $18.32 | 119,000 |
2020-07-06 | $20.37 | $20.40 | $20.35 | $20.40 | $18.32 | 52,693 |
2020-07-02 | $20.34 | $20.41 | $20.31 | $20.38 | $18.30 | 419,132 |
2020-07-01 | $20.30 | $20.32 | $20.30 | $20.32 | $18.25 | 12,975 |
2020-06-30 | $20.35 | $20.35 | $20.29 | $20.33 | $18.26 | 1,477,011 |
2020-06-29 | $20.31 | $20.34 | $20.30 | $20.34 | $18.26 | 30,041 |
2020-06-26 | $20.29 | $20.31 | $20.28 | $20.30 | $18.23 | 210,182 |
2020-06-25 | $20.28 | $20.30 | $20.24 | $20.29 | $18.22 | 57,525 |
2020-06-24 | $20.30 | $20.32 | $20.27 | $20.28 | $18.21 | 65,022 |
2020-06-23 | $20.31 | $20.32 | $20.30 | $20.32 | $18.25 | 32,594 |
2020-06-22 | $20.27 | $20.30 | $20.26 | $20.30 | $18.23 | 65,418 |
2020-06-19 | $20.26 | $20.27 | $20.23 | $20.27 | $18.20 | 209,444 |
2020-06-18 | $20.22 | $20.25 | $20.18 | $20.24 | $18.17 | 535,564 |
2020-06-17 | $20.20 | $20.20 | $20.17 | $20.18 | $18.12 | 32,994 |
2020-06-16 | $20.19 | $20.21 | $20.18 | $20.21 | $18.15 | 55,134 |
2020-06-15 | $20.17 | $20.19 | $20.17 | $20.19 | $18.13 | 17,273 |
2020-06-12 | $20.21 | $20.21 | $20.16 | $20.18 | $18.12 | 120,305 |
2020-06-11 | $20.24 | $20.25 | $20.19 | $20.20 | $18.14 | 28,303 |
2020-06-10 | $20.19 | $20.24 | $20.16 | $20.24 | $18.17 | 70,735 |
2020-06-09 | $20.12 | $20.17 | $20.12 | $20.13 | $18.08 | 97,425 |
2020-06-08 | $20.07 | $20.11 | $20.07 | $20.09 | $18.04 | 30,392 |
2020-06-05 | $20.03 | $20.06 | $20.02 | $20.06 | $18.01 | 14,192 |
2020-06-04 | $20.10 | $20.10 | $20.03 | $20.06 | $18.01 | 62,662 |
2020-06-03 | $20.13 | $20.13 | $20.08 | $20.10 | $18.05 | 16,427 |
2020-06-02 | $20.15 | $20.16 | $20.12 | $20.14 | $18.08 | 17,996 |
2020-06-01 | $20.14 | $20.16 | $20.12 | $20.15 | $18.09 | 12,839 |
2020-05-29 | $20.14 | $20.15 | $20.10 | $20.12 | $18.07 | 14,590 |
2020-05-28 | $20.09 | $20.12 | $20.07 | $20.11 | $18.06 | 50,352 |
2020-05-27 | $20.06 | $20.08 | $20.05 | $20.07 | $18.02 | 30,421 |
2020-05-26 | $20.08 | $20.08 | $20.05 | $20.06 | $18.01 | 200,538 |
2020-05-22 | $20.08 | $20.10 | $20.05 | $20.10 | $18.05 | 6,739 |
2020-05-21 | $20.09 | $20.11 | $20.05 | $20.08 | $18.03 | 59,383 |
2020-05-20 | $20.06 | $20.09 | $20.06 | $20.09 | $18.04 | 43,070 |
2020-05-19 | $20.04 | $20.06 | $20.04 | $20.04 | $18.00 | 15,521 |
2020-05-18 | $20.03 | $20.07 | $20.03 | $20.04 | $18.00 | 23,323 |
2020-05-15 | $20.05 | $20.05 | $20.00 | $20.02 | $17.98 | 18,078 |
2020-05-14 | $20.01 | $20.01 | $19.98 | $20.01 | $17.97 | 19,659 |
2020-05-13 | $20.01 | $20.02 | $19.97 | $20.00 | $17.96 | 24,691 |
2020-05-12 | $19.94 | $19.99 | $19.94 | $19.98 | $17.94 | 21,092 |
2020-05-11 | $19.98 | $20.00 | $19.97 | $19.98 | $17.94 | 29,385 |
2020-05-08 | $20.01 | $20.03 | $19.99 | $20.01 | $17.97 | 26,039 |
2020-05-07 | $19.93 | $20.01 | $19.93 | $20.01 | $17.97 | 7,897 |
2020-05-06 | $19.91 | $19.94 | $19.91 | $19.93 | $17.90 | 24,835 |
2020-05-05 | $19.92 | $19.97 | $19.92 | $19.97 | $17.93 | 27,209 |
2020-05-04 | $19.97 | $19.97 | $19.93 | $19.94 | $17.91 | 24,611 |
2020-05-01 | $19.94 | $19.94 | $19.87 | $19.92 | $17.89 | 60,395 |
2020-04-30 | $20.05 | $20.09 | $19.98 | $19.98 | $17.89 | 22,339 |
2020-04-29 | $20.09 | $20.12 | $20.05 | $20.08 | $17.98 | 21,075 |
2020-04-28 | $20.08 | $20.08 | $20.03 | $20.06 | $17.96 | 31,847 |
2020-04-27 | $19.99 | $20.05 | $19.99 | $20.02 | $17.92 | 30,505 |
2020-04-24 | $19.96 | $20.04 | $19.93 | $20.02 | $17.92 | 22,880 |
2020-04-23 | $19.97 | $19.99 | $19.94 | $19.96 | $17.87 | 50,964 |
2020-04-22 | $19.90 | $19.95 | $19.86 | $19.94 | $17.85 | 68,393 |
2020-04-21 | $19.83 | $19.91 | $19.83 | $19.87 | $17.79 | 30,998 |
2020-04-20 | $19.82 | $19.90 | $19.77 | $19.85 | $17.77 | 59,024 |
2020-04-17 | $19.93 | $20.01 | $19.86 | $19.91 | $17.83 | 34,782 |
2020-04-16 | $20.05 | $20.13 | $19.93 | $19.98 | $17.89 | 556,899 |
2020-04-15 | $20.11 | $20.13 | $20.07 | $20.11 | $18.01 | 39,900 |
2020-04-14 | $20.10 | $20.13 | $20.06 | $20.13 | $18.02 | 46,485 |
2020-04-13 | $20.10 | $20.11 | $20.00 | $20.06 | $17.96 | 52,424 |
2020-04-09 | $19.98 | $20.12 | $19.95 | $20.10 | $18.00 | 64,616 |
2020-04-08 | $19.94 | $20.00 | $19.90 | $19.92 | $17.83 | 39,623 |
2020-04-07 | $20.04 | $20.04 | $19.88 | $19.91 | $17.83 | 13,598 |
2020-04-06 | $19.96 | $20.03 | $19.94 | $20.01 | $17.92 | 19,422 |
2020-04-03 | $19.96 | $19.99 | $19.92 | $19.93 | $17.84 | 22,418 |
2020-04-02 | $19.72 | $19.91 | $19.72 | $19.83 | $17.75 | 18,262 |
2020-04-01 | $19.59 | $19.68 | $19.56 | $19.65 | $17.59 | 76,126 |
2020-03-31 | $19.71 | $19.76 | $19.62 | $19.63 | $17.53 | 20,164 |
2020-03-30 | $19.78 | $19.83 | $19.66 | $19.73 | $17.61 | 262,722 |
2020-03-27 | $19.73 | $19.83 | $19.48 | $19.72 | $17.61 | 2,301,586 |
2020-03-26 | $19.74 | $19.95 | $19.69 | $19.70 | $17.59 | 107,429 |
2020-03-25 | $19.49 | $19.67 | $19.49 | $19.63 | $17.53 | 1,780,328 |
2020-03-24 | $19.51 | $19.60 | $19.45 | $19.48 | $17.39 | 27,481 |
2020-03-23 | $19.36 | $19.48 | $19.33 | $19.48 | $17.39 | 58,051 |
2020-03-20 | $18.85 | $19.24 | $18.78 | $19.24 | $17.18 | 841,740 |
2020-03-19 | $18.57 | $18.80 | $18.57 | $18.71 | $16.70 | 42,604 |
2020-03-18 | $18.65 | $18.72 | $18.61 | $18.61 | $16.61 | 28,057 |
2020-03-17 | $18.93 | $19.18 | $18.68 | $18.68 | $16.68 | 70,768 |
2020-03-16 | $19.08 | $19.08 | $18.92 | $19.03 | $16.99 | 102,677 |
2020-03-13 | $19.31 | $19.43 | $19.17 | $19.31 | $17.24 | 76,821 |
2020-03-12 | $19.08 | $19.70 | $18.81 | $19.10 | $17.05 | 165,568 |
2020-03-11 | $19.52 | $19.54 | $18.88 | $19.24 | $17.18 | 112,999 |
2020-03-10 | $19.92 | $19.92 | $19.65 | $19.66 | $17.55 | 133,935 |
2020-03-09 | $20.17 | $20.17 | $19.93 | $19.96 | $17.82 | 87,858 |
2020-03-06 | $20.28 | $20.29 | $20.17 | $20.18 | $18.02 | 23,538 |
2020-03-05 | $20.24 | $20.25 | $20.20 | $20.22 | $18.05 | 22,942 |
2020-03-04 | $20.22 | $20.24 | $20.17 | $20.18 | $18.02 | 24,531 |
2020-03-03 | $20.05 | $20.24 | $20.04 | $20.17 | $18.01 | 20,236 |
2020-03-02 | $20.03 | $20.06 | $19.98 | $20.01 | $17.86 | 48,902 |
2020-02-28 | $20.03 | $20.04 | $20.00 | $20.00 | $17.86 | 98,576 |
2020-02-27 | $20.00 | $20.00 | $19.96 | $19.99 | $17.85 | 52,254 |
2020-02-26 | $19.92 | $19.97 | $19.92 | $19.95 | $17.81 | 34,067 |
2020-02-25 | $19.96 | $19.99 | $19.95 | $19.95 | $17.81 | 77,871 |
2020-02-24 | $19.96 | $19.98 | $19.95 | $19.97 | $17.83 | 58,865 |
2020-02-21 | $19.88 | $19.92 | $19.88 | $19.91 | $17.78 | 43,663 |
2020-02-20 | $19.86 | $19.87 | $19.85 | $19.86 | $17.73 | 25,999 |
2020-02-19 | $19.86 | $19.86 | $19.84 | $19.85 | $17.72 | 28,942 |
2020-02-18 | $19.85 | $19.86 | $19.83 | $19.86 | $17.73 | 32,420 |
2020-02-14 | $19.84 | $19.85 | $19.82 | $19.84 | $17.71 | 26,736 |
2020-02-13 | $19.83 | $19.84 | $19.82 | $19.83 | $17.70 | 11,067 |
2020-02-12 | $19.80 | $19.81 | $19.78 | $19.81 | $17.69 | 22,701 |
2020-02-11 | $19.81 | $19.82 | $19.80 | $19.81 | $17.69 | 44,214 |
2020-02-10 | $19.84 | $19.86 | $19.83 | $19.85 | $17.72 | 39,420 |
2020-02-07 | $19.79 | $19.83 | $19.79 | $19.83 | $17.70 | 32,161 |
2020-02-06 | $19.76 | $19.78 | $19.75 | $19.77 | $17.65 | 19,098 |
2020-02-05 | $19.76 | $19.78 | $19.74 | $19.76 | $17.64 | 28,113 |
2020-02-04 | $19.81 | $19.81 | $19.76 | $19.78 | $17.66 | 35,858 |
2020-02-03 | $19.84 | $19.84 | $19.81 | $19.83 | $17.70 | 40,939 |
2020-01-31 | $19.86 | $19.89 | $19.86 | $19.89 | $17.75 | 13,410 |
2020-01-30 | $19.82 | $19.85 | $19.82 | $19.83 | $17.69 | 5,681 |
2020-01-29 | $19.78 | $19.81 | $19.77 | $19.81 | $17.68 | 23,619 |
2020-01-28 | $19.78 | $19.78 | $19.75 | $19.76 | $17.63 | 13,265 |
2020-01-27 | $19.76 | $19.78 | $19.76 | $19.77 | $17.64 | 12,352 |
2020-01-24 | $19.72 | $19.76 | $19.72 | $19.74 | $17.61 | 21,320 |
2020-01-23 | $19.73 | $19.74 | $19.72 | $19.73 | $17.60 | 18,349 |
2020-01-22 | $19.73 | $19.73 | $19.71 | $19.72 | $17.60 | 30,403 |
2020-01-21 | $19.69 | $19.73 | $19.69 | $19.73 | $17.60 | 11,255 |
2020-01-17 | $19.69 | $19.69 | $19.67 | $19.68 | $17.56 | 17,006 |
2020-01-16 | $19.70 | $19.71 | $19.69 | $19.70 | $17.58 | 48,744 |
2020-01-15 | $19.72 | $19.73 | $19.71 | $19.72 | $17.60 | 23,454 |
2020-01-14 | $19.68 | $19.71 | $19.68 | $19.70 | $17.58 | 41,232 |
2020-01-13 | $19.67 | $19.69 | $19.67 | $19.69 | $17.57 | 33,950 |
2020-01-10 | $19.68 | $19.69 | $19.67 | $19.68 | $17.56 | 24,503 |
2020-01-09 | $19.64 | $19.67 | $19.62 | $19.66 | $17.54 | 23,808 |
2020-01-08 | $19.68 | $19.70 | $19.64 | $19.67 | $17.55 | 30,821 |
2020-01-07 | $19.71 | $19.71 | $19.68 | $19.69 | $17.57 | 22,561 |
2020-01-06 | $19.77 | $19.77 | $19.71 | $19.72 | $17.60 | 63,222 |
2020-01-03 | $19.75 | $19.76 | $19.73 | $19.75 | $17.62 | 47,065 |
2020-01-02 | $19.66 | $19.69 | $19.66 | $19.68 | $17.56 | 70,271 |
2019-12-31 | $19.61 | $19.64 | $19.60 | $19.61 | $17.50 | 2,666,524 |
2019-12-30 | $19.61 | $19.63 | $19.59 | $19.62 | $17.51 | 30,627 |
2019-12-27 | $19.60 | $19.62 | $19.59 | $19.61 | $17.50 | 36,808 |
2019-12-26 | $19.58 | $19.60 | $19.58 | $19.60 | $17.49 | 45,612 |
2019-12-24 | $19.56 | $19.59 | $19.56 | $19.59 | $17.48 | 8,689 |
2019-12-23 | $19.59 | $19.60 | $19.56 | $19.57 | $17.46 | 57,769 |
2019-12-20 | $19.59 | $19.60 | $19.58 | $19.58 | $17.47 | 12,879 |
2019-12-19 | $19.61 | $19.66 | $19.61 | $19.64 | $17.48 | 27,759 |
2019-12-18 | $19.63 | $19.63 | $19.61 | $19.61 | $17.45 | 38,367 |
2019-12-17 | $19.61 | $19.63 | $19.60 | $19.63 | $17.47 | 32,355 |
2019-12-16 | $19.62 | $19.63 | $19.59 | $19.61 | $17.45 | 18,749 |
2019-12-13 | $19.58 | $19.63 | $19.58 | $19.62 | $17.46 | 32,987 |
2019-12-12 | $19.64 | $19.64 | $19.56 | $19.58 | $17.43 | 65,045 |
2019-12-11 | $19.62 | $19.65 | $19.60 | $19.64 | $17.48 | 19,681 |
2019-12-10 | $19.58 | $19.60 | $19.57 | $19.59 | $17.44 | 6,959 |
2019-12-09 | $19.61 | $19.61 | $19.58 | $19.59 | $17.44 | 10,925 |
2019-12-06 | $19.57 | $19.59 | $19.56 | $19.59 | $17.44 | 16,602 |
2019-12-05 | $19.57 | $19.60 | $19.57 | $19.59 | $17.44 | 24,722 |
2019-12-04 | $19.61 | $19.62 | $19.59 | $19.61 | $17.45 | 9,427 |
2019-12-03 | $19.57 | $19.64 | $19.57 | $19.61 | $17.45 | 18,715 |
2019-12-02 | $19.50 | $19.53 | $19.50 | $19.53 | $17.38 | 15,489 |
2019-11-29 | $19.59 | $19.59 | $19.55 | $19.55 | $17.38 | 68,973 |
2019-11-27 | $19.59 | $19.60 | $19.58 | $19.59 | $17.42 | 19,461 |
2019-11-26 | $19.61 | $19.61 | $19.60 | $19.61 | $17.44 | 17,310 |
2019-11-25 | $19.58 | $19.59 | $19.58 | $19.59 | $17.42 | 6,271 |
2019-11-22 | $19.59 | $19.59 | $19.56 | $19.57 | $17.40 | 14,028 |
2019-11-21 | $19.56 | $19.58 | $19.56 | $19.58 | $17.41 | 19,276 |
2019-11-20 | $19.57 | $19.61 | $19.57 | $19.60 | $17.43 | 21,940 |
2019-11-19 | $19.56 | $19.57 | $19.55 | $19.57 | $17.40 | 22,369 |
2019-11-18 | $19.54 | $19.56 | $19.53 | $19.55 | $17.38 | 17,432 |
2019-11-15 | $19.53 | $19.54 | $19.51 | $19.51 | $17.35 | 25,219 |
2019-11-14 | $19.54 | $19.55 | $19.53 | $19.54 | $17.37 | 21,629 |
2019-11-13 | $19.53 | $19.53 | $19.50 | $19.52 | $17.36 | 26,257 |
2019-11-12 | $19.51 | $19.52 | $19.49 | $19.51 | $17.35 | 60,576 |
2019-11-11 | $19.53 | $19.53 | $19.49 | $19.50 | $17.34 | 7,691 |
2019-11-08 | $19.48 | $19.51 | $19.48 | $19.50 | $17.34 | 3,100 |
2019-11-07 | $19.56 | $19.56 | $19.48 | $19.50 | $17.34 | 18,579 |
2019-11-06 | $19.56 | $19.58 | $19.54 | $19.57 | $17.40 | 16,650 |
2019-11-05 | $19.55 | $19.55 | $19.53 | $19.53 | $17.37 | 21,876 |
2019-11-04 | $19.56 | $19.58 | $19.56 | $19.58 | $17.41 | 38,642 |
2019-11-01 | $19.57 | $19.58 | $19.54 | $19.58 | $17.41 | 14,212 |
2019-10-31 | $19.54 | $19.59 | $19.54 | $19.56 | $17.39 | 38,510 |
2019-10-30 | $19.48 | $19.52 | $19.47 | $19.51 | $17.34 | 28,782 |
2019-10-29 | $19.50 | $19.50 | $19.47 | $19.48 | $17.32 | 9,002 |
2019-10-28 | $19.51 | $19.52 | $19.50 | $19.50 | $17.33 | 18,533 |
2019-10-25 | $19.56 | $19.56 | $19.54 | $19.56 | $17.39 | 14,735 |
2019-10-24 | $19.57 | $19.58 | $19.56 | $19.56 | $17.39 | 34,365 |
2019-10-23 | $19.56 | $19.56 | $19.55 | $19.55 | $17.38 | 19,264 |
2019-10-22 | $19.53 | $19.54 | $19.52 | $19.53 | $17.36 | 16,898 |
2019-10-21 | $19.54 | $19.54 | $19.50 | $19.51 | $17.34 | 19,625 |
2019-10-18 | $19.55 | $19.56 | $19.54 | $19.55 | $17.38 | 18,198 |
2019-10-17 | $19.50 | $19.55 | $19.49 | $19.54 | $17.37 | 23,711 |
2019-10-16 | $19.49 | $19.53 | $19.49 | $19.52 | $17.35 | 66,364 |
2019-10-15 | $19.52 | $19.52 | $19.47 | $19.47 | $17.31 | 10,325 |
2019-10-14 | $19.51 | $19.53 | $19.51 | $19.53 | $17.36 | 13,439 |
2019-10-11 | $19.51 | $19.53 | $19.49 | $19.51 | $17.34 | 57,642 |
2019-10-10 | $19.56 | $19.56 | $19.53 | $19.55 | $17.38 | 16,545 |
2019-10-09 | $19.61 | $19.61 | $19.57 | $19.59 | $17.41 | 17,655 |
2019-10-08 | $19.64 | $19.64 | $19.60 | $19.60 | $17.42 | 31,630 |
2019-10-07 | $19.65 | $19.65 | $19.62 | $19.62 | $17.44 | 13,259 |
2019-10-04 | $19.65 | $19.66 | $19.65 | $19.66 | $17.48 | 66,006 |
2019-10-03 | $19.65 | $19.65 | $19.61 | $19.63 | $17.45 | 19,363 |
2019-10-02 | $19.56 | $19.60 | $19.56 | $19.58 | $17.41 | 92,818 |
2019-10-01 | $19.53 | $19.56 | $19.52 | $19.55 | $17.38 | 25,137 |
2019-09-30 | $19.54 | $19.57 | $19.51 | $19.57 | $17.36 | 134,379 |
2019-09-27 | $19.57 | $19.57 | $19.54 | $19.55 | $17.35 | 7,842 |
2019-09-26 | $19.58 | $19.59 | $19.56 | $19.57 | $17.36 | 17,205 |
2019-09-25 | $19.61 | $19.61 | $19.56 | $19.57 | $17.36 | 27,594 |
2019-09-24 | $19.63 | $19.64 | $19.61 | $19.64 | $17.43 | 25,505 |
2019-09-23 | $19.59 | $19.63 | $19.59 | $19.61 | $17.40 | 11,845 |
2019-09-20 | $19.54 | $19.58 | $19.53 | $19.58 | $17.37 | 8,811 |
2019-09-19 | $19.53 | $19.54 | $19.51 | $19.51 | $17.31 | 37,428 |
2019-09-18 | $19.59 | $19.59 | $19.49 | $19.50 | $17.30 | 9,628 |
2019-09-17 | $19.52 | $19.57 | $19.52 | $19.55 | $17.35 | 72,942 |
2019-09-16 | $19.53 | $19.55 | $19.53 | $19.53 | $17.33 | 19,511 |
2019-09-13 | $19.51 | $19.52 | $19.46 | $19.47 | $17.28 | 8,200 |
2019-09-12 | $19.60 | $19.60 | $19.52 | $19.54 | $17.34 | 31,438 |
2019-09-11 | $19.57 | $19.58 | $19.54 | $19.54 | $17.34 | 32,345 |
2019-09-10 | $19.64 | $19.64 | $19.57 | $19.57 | $17.36 | 9,500 |
2019-09-09 | $19.66 | $19.66 | $19.62 | $19.64 | $17.43 | 59,335 |
2019-09-06 | $19.67 | $19.69 | $19.66 | $19.68 | $17.46 | 7,870 |
2019-09-05 | $19.70 | $19.70 | $19.65 | $19.68 | $17.46 | 17,774 |
2019-09-04 | $19.72 | $19.74 | $19.71 | $19.74 | $17.52 | 30,001 |
2019-09-03 | $19.70 | $19.73 | $19.67 | $19.68 | $17.46 | 12,212 |
2019-08-30 | $19.76 | $19.76 | $19.71 | $19.71 | $17.48 | 32,657 |
2019-08-29 | $19.76 | $19.77 | $19.74 | $19.76 | $17.52 | 12,619 |
2019-08-28 | $19.76 | $19.78 | $19.76 | $19.76 | $17.52 | 33,736 |
2019-08-27 | $19.70 | $19.74 | $19.70 | $19.74 | $17.51 | 44,397 |
2019-08-26 | $19.72 | $19.73 | $19.68 | $19.70 | $17.47 | 14,818 |
2019-08-23 | $19.64 | $19.72 | $19.64 | $19.69 | $17.46 | 29,408 |
2019-08-22 | $19.64 | $19.65 | $19.61 | $19.62 | $17.40 | 17,972 |
2019-08-21 | $19.64 | $19.70 | $19.64 | $19.65 | $17.43 | 13,603 |
2019-08-20 | $19.69 | $19.70 | $19.66 | $19.68 | $17.45 | 97,172 |
2019-08-19 | $19.66 | $19.68 | $19.65 | $19.65 | $17.43 | 27,906 |
2019-08-16 | $19.69 | $19.71 | $19.66 | $19.69 | $17.46 | 26,125 |
2019-08-15 | $19.68 | $19.74 | $19.68 | $19.71 | $17.48 | 21,135 |
2019-08-14 | $19.68 | $19.68 | $19.65 | $19.66 | $17.44 | 13,545 |
2019-08-13 | $19.70 | $19.70 | $19.64 | $19.65 | $17.43 | 24,579 |
2019-08-12 | $19.68 | $19.68 | $19.67 | $19.68 | $17.45 | 26,433 |
2019-08-09 | $19.68 | $19.69 | $19.63 | $19.63 | $17.41 | 56,006 |
2019-08-08 | $19.61 | $19.66 | $19.61 | $19.66 | $17.44 | 17,255 |
2019-08-07 | $19.68 | $19.69 | $19.62 | $19.62 | $17.40 | 12,941 |
2019-08-06 | $19.59 | $19.63 | $19.58 | $19.62 | $17.40 | 32,615 |
2019-08-05 | $19.57 | $19.60 | $19.56 | $19.59 | $17.37 | 44,512 |
2019-08-02 | $19.54 | $19.55 | $19.50 | $19.55 | $17.34 | 15,134 |
2019-08-01 | $19.45 | $19.54 | $19.43 | $19.53 | $17.32 | 143,490 |
2019-07-31 | $19.51 | $19.56 | $19.48 | $19.52 | $17.27 | 19,480 |
2019-07-30 | $19.50 | $19.51 | $19.49 | $19.50 | $17.25 | 27,043 |
2019-07-29 | $19.51 | $19.51 | $19.49 | $19.50 | $17.25 | 20,003 |
2019-07-26 | $19.52 | $19.52 | $19.49 | $19.50 | $17.25 | 10,316 |
2019-07-25 | $19.52 | $19.52 | $19.50 | $19.52 | $17.27 | 24,870 |
2019-07-24 | $19.55 | $19.56 | $19.53 | $19.54 | $17.29 | 22,191 |
2019-07-23 | $19.53 | $19.54 | $19.52 | $19.54 | $17.29 | 6,866 |
2019-07-22 | $19.54 | $19.55 | $19.53 | $19.54 | $17.29 | 16,467 |
2019-07-19 | $19.55 | $19.56 | $19.53 | $19.53 | $17.28 | 14,050 |
2019-07-18 | $19.52 | $19.57 | $19.50 | $19.57 | $17.31 | 27,883 |
2019-07-17 | $19.52 | $19.53 | $19.51 | $19.52 | $17.27 | 21,137 |
2019-07-16 | $19.49 | $19.50 | $19.49 | $19.50 | $17.25 | 34,317 |
2019-07-15 | $19.50 | $19.52 | $19.49 | $19.52 | $17.27 | 26,143 |
2019-07-12 | $19.45 | $19.50 | $19.45 | $19.49 | $17.24 | 14,244 |
2019-07-11 | $19.52 | $19.52 | $19.48 | $19.48 | $17.23 | 10,598 |
2019-07-10 | $19.50 | $19.51 | $19.49 | $19.51 | $17.26 | 23,384 |
2019-07-09 | $19.46 | $19.47 | $19.43 | $19.44 | $17.20 | 13,344 |
2019-07-08 | $19.46 | $19.47 | $19.44 | $19.44 | $17.20 | 15,888 |
2019-07-05 | $19.42 | $19.45 | $19.40 | $19.45 | $17.21 | 31,829 |
2019-07-03 | $19.51 | $19.52 | $19.50 | $19.51 | $17.26 | 6,771 |
2019-07-02 | $19.46 | $19.49 | $19.46 | $19.48 | $17.23 | 30,260 |
2019-07-01 | $19.49 | $19.50 | $19.45 | $19.47 | $17.23 | 53,973 |
2019-06-28 | $19.58 | $19.59 | $19.57 | $19.59 | $17.24 | 122,345 |
2019-06-27 | $19.55 | $19.59 | $19.55 | $19.57 | $17.22 | 5,228 |
2019-06-26 | $19.56 | $19.58 | $19.54 | $19.55 | $17.21 | 24,219 |
2019-06-25 | $19.60 | $19.60 | $19.56 | $19.57 | $17.22 | 13,655 |
2019-06-24 | $19.58 | $19.60 | $19.58 | $19.60 | $17.25 | 14,880 |
2019-06-21 | $19.59 | $19.60 | $19.54 | $19.56 | $17.21 | 45,214 |
2019-06-20 | $19.60 | $19.64 | $19.60 | $19.63 | $17.28 | 19,786 |
2019-06-19 | $19.42 | $19.53 | $19.41 | $19.53 | $17.19 | 6,807 |
2019-06-18 | $19.46 | $19.46 | $19.43 | $19.45 | $17.12 | 18,372 |
2019-06-17 | $19.38 | $19.40 | $19.38 | $19.38 | $17.06 | 20,458 |
2019-06-14 | $19.41 | $19.44 | $19.39 | $19.41 | $17.08 | 28,041 |
2019-06-13 | $19.44 | $19.46 | $19.44 | $19.45 | $17.12 | 21,751 |
2019-06-12 | $19.43 | $19.45 | $19.42 | $19.42 | $17.09 | 15,664 |
2019-06-11 | $19.41 | $19.43 | $19.40 | $19.42 | $17.09 | 123,987 |
2019-06-10 | $19.47 | $19.48 | $19.43 | $19.43 | $17.10 | 52,420 |
2019-06-07 | $19.50 | $19.51 | $19.48 | $19.50 | $17.16 | 228,206 |
2019-06-06 | $19.47 | $19.49 | $19.44 | $19.46 | $17.13 | 149,384 |
2019-06-05 | $19.49 | $19.49 | $19.46 | $19.47 | $17.14 | 37,413 |
2019-06-04 | $19.42 | $19.46 | $19.41 | $19.46 | $17.13 | 9,871 |
2019-06-03 | $19.42 | $19.47 | $19.41 | $19.46 | $17.13 | 104,922 |
2019-05-31 | $19.49 | $19.52 | $19.47 | $19.51 | $17.07 | 20,179 |
2019-05-30 | $19.39 | $19.43 | $19.39 | $19.43 | $17.00 | 12,144 |
2019-05-29 | $19.39 | $19.41 | $19.38 | $19.38 | $16.96 | 46,115 |
2019-05-28 | $19.36 | $19.37 | $19.35 | $19.36 | $16.94 | 20,638 |
2019-05-24 | $19.33 | $19.34 | $19.33 | $19.33 | $16.91 | 46,607 |
2019-05-23 | $19.32 | $19.36 | $19.32 | $19.33 | $16.91 | 12,397 |
2019-05-22 | $19.32 | $19.34 | $19.30 | $19.30 | $16.89 | 32,784 |
2019-05-21 | $19.30 | $19.31 | $19.29 | $19.29 | $16.88 | 18,315 |
2019-05-20 | $19.31 | $19.33 | $19.30 | $19.31 | $16.90 | 18,489 |
2019-05-17 | $19.35 | $19.35 | $19.33 | $19.33 | $16.91 | 16,178 |
2019-05-16 | $19.34 | $19.36 | $19.34 | $19.36 | $16.94 | 47,895 |
2019-05-15 | $19.35 | $19.37 | $19.34 | $19.37 | $16.95 | 102,720 |
2019-05-14 | $19.32 | $19.33 | $19.31 | $19.33 | $16.91 | 20,872 |
2019-05-13 | $19.32 | $19.34 | $19.31 | $19.33 | $16.91 | 95,286 |
2019-05-10 | $19.24 | $19.28 | $19.24 | $19.27 | $16.86 | 31,612 |
2019-05-09 | $19.27 | $19.27 | $19.25 | $19.25 | $16.84 | 9,505 |
2019-05-08 | $19.28 | $19.28 | $19.23 | $19.24 | $16.83 | 42,870 |
2019-05-07 | $19.26 | $19.28 | $19.26 | $19.27 | $16.86 | 15,858 |
2019-05-06 | $19.27 | $19.27 | $19.25 | $19.27 | $16.86 | 37,723 |
2019-05-03 | $19.22 | $19.23 | $19.22 | $19.23 | $16.83 | 13,913 |
2019-05-02 | $19.22 | $19.22 | $19.17 | $19.18 | $16.78 | 64,593 |
2019-05-01 | $19.28 | $19.32 | $19.27 | $19.27 | $16.86 | 149,105 |
2019-04-30 | $19.38 | $19.38 | $19.36 | $19.38 | $16.89 | 9,002 |
2019-04-29 | $19.36 | $19.36 | $19.35 | $19.36 | $16.87 | 16,914 |
2019-04-26 | $19.37 | $19.38 | $19.35 | $19.38 | $16.88 | 19,703 |
2019-04-25 | $19.35 | $19.36 | $19.35 | $19.36 | $16.87 | 8,857 |
2019-04-24 | $19.33 | $19.36 | $19.33 | $19.35 | $16.86 | 53,314 |
2019-04-23 | $19.29 | $19.31 | $19.29 | $19.31 | $16.83 | 20,034 |
2019-04-22 | $19.30 | $19.30 | $19.27 | $19.27 | $16.79 | 8,593 |
2019-04-18 | $19.28 | $19.29 | $19.27 | $19.28 | $16.80 | 5,779 |
2019-04-17 | $19.25 | $19.26 | $19.24 | $19.26 | $16.78 | 7,524 |
2019-04-16 | $19.27 | $19.27 | $19.24 | $19.25 | $16.77 | 4,240 |
2019-04-15 | $19.27 | $19.29 | $19.27 | $19.28 | $16.80 | 10,425 |
2019-04-12 | $19.29 | $19.30 | $19.27 | $19.27 | $16.79 | 23,187 |
2019-04-11 | $19.30 | $19.32 | $19.30 | $19.30 | $16.82 | 19,962 |
2019-04-10 | $19.32 | $19.34 | $19.31 | $19.34 | $16.85 | 5,959 |
2019-04-09 | $19.27 | $19.29 | $19.27 | $19.27 | $16.79 | 27,886 |
2019-04-08 | $19.26 | $19.27 | $19.25 | $19.26 | $16.78 | 18,278 |
2019-04-05 | $19.27 | $19.27 | $19.26 | $19.27 | $16.79 | 8,300 |
2019-04-04 | $19.26 | $19.26 | $19.24 | $19.26 | $16.78 | 256,613 |
2019-04-03 | $19.25 | $19.27 | $19.24 | $19.25 | $16.77 | 23,895 |
2019-04-02 | $19.28 | $19.28 | $19.26 | $19.28 | $16.80 | 3,978 |
2019-04-01 | $19.31 | $19.31 | $19.26 | $19.27 | $16.79 | 94,989 |
2019-03-29 | $19.34 | $19.35 | $19.32 | $19.34 | $16.82 | 587,560 |
2019-03-28 | $19.30 | $19.32 | $19.30 | $19.32 | $16.81 | 6,109 |
2019-03-27 | $19.32 | $19.35 | $19.32 | $19.34 | $16.82 | 19,386 |
2019-03-26 | $19.34 | $19.34 | $19.32 | $19.32 | $16.81 | 19,317 |
2019-03-25 | $19.34 | $19.37 | $19.32 | $19.34 | $16.82 | 16,997 |
2019-03-22 | $19.31 | $19.34 | $19.30 | $19.34 | $16.82 | 11,958 |
2019-03-21 | $19.32 | $19.32 | $19.29 | $19.30 | $16.79 | 13,528 |
2019-03-20 | $19.22 | $19.32 | $19.21 | $19.31 | $16.80 | 12,718 |
2019-03-19 | $19.22 | $19.22 | $19.20 | $19.21 | $16.71 | 27,903 |
2019-03-18 | $19.20 | $19.24 | $19.20 | $19.22 | $16.72 | 71,871 |
2019-03-15 | $19.19 | $19.23 | $19.19 | $19.21 | $16.71 | 26,768 |
2019-03-14 | $19.17 | $19.19 | $19.17 | $19.19 | $16.69 | 7,390 |
2019-03-13 | $19.17 | $19.18 | $19.17 | $19.18 | $16.68 | 15,593 |
2019-03-12 | $19.13 | $19.17 | $19.13 | $19.17 | $16.68 | 7,841 |
2019-03-11 | $19.12 | $19.14 | $19.12 | $19.14 | $16.65 | 94,259 |
2019-03-08 | $19.11 | $19.14 | $19.11 | $19.14 | $16.65 | 34,583 |
2019-03-07 | $19.10 | $19.13 | $19.10 | $19.12 | $16.63 | 6,742 |
2019-03-06 | $19.05 | $19.08 | $19.05 | $19.08 | $16.60 | 114,468 |
2019-03-05 | $19.06 | $19.06 | $19.04 | $19.06 | $16.58 | 45,474 |
2019-03-04 | $19.06 | $19.08 | $19.05 | $19.07 | $16.59 | 447,112 |
2019-03-01 | $19.05 | $19.07 | $19.04 | $19.05 | $16.57 | 171,167 |
2019-02-28 | $19.08 | $19.09 | $19.07 | $19.07 | $16.59 | 8,139 |
2019-02-27 | $19.12 | $19.12 | $19.08 | $19.10 | $16.61 | 137,892 |
2019-02-26 | $19.13 | $19.13 | $19.11 | $19.11 | $16.62 | 47,774 |
2019-02-25 | $19.10 | $19.10 | $19.09 | $19.10 | $16.61 | 20,273 |
2019-02-22 | $19.09 | $19.13 | $19.09 | $19.12 | $16.63 | 56,818 |
2019-02-21 | $19.07 | $19.07 | $19.05 | $19.07 | $16.58 | 45,215 |
2019-02-20 | $19.08 | $19.10 | $19.08 | $19.09 | $16.61 | 31,872 |
2019-02-19 | $19.07 | $19.08 | $19.06 | $19.08 | $16.60 | 40,207 |
2019-02-15 | $19.04 | $19.06 | $19.04 | $19.06 | $16.58 | 17,155 |
2019-02-14 | $19.05 | $19.06 | $19.04 | $19.06 | $16.58 | 33,686 |
2019-02-13 | $19.02 | $19.02 | $19.01 | $19.02 | $16.55 | 70,088 |
2019-02-12 | $19.00 | $19.01 | $19.00 | $19.01 | $16.54 | 32,389 |
2019-02-11 | $19.02 | $19.02 | $19.00 | $19.01 | $16.54 | 13,917 |
2019-02-08 | $19.04 | $19.05 | $19.03 | $19.04 | $16.56 | 8,619 |
2019-02-07 | $19.03 | $19.03 | $19.01 | $19.02 | $16.55 | 32,980 |
2019-02-06 | $19.01 | $19.05 | $19.00 | $19.01 | $16.54 | 153,992 |
2019-02-05 | $19.00 | $19.02 | $19.00 | $19.02 | $16.55 | 15,544 |
2019-02-04 | $19.00 | $19.00 | $18.99 | $19.00 | $16.53 | 7,754 |
2019-02-01 | $19.07 | $19.07 | $19.04 | $19.04 | $16.56 | 24,267 |
2019-01-31 | $19.05 | $19.09 | $19.04 | $19.09 | $16.61 | 11,952 |
2019-01-30 | $18.92 | $19.03 | $18.92 | $19.01 | $16.54 | 44,873 |
2019-01-29 | $18.90 | $18.91 | $18.89 | $18.91 | $16.45 | 28,326 |
2019-01-28 | $18.89 | $18.89 | $18.87 | $18.88 | $16.42 | 5,418 |
2019-01-25 | $18.90 | $18.91 | $18.88 | $18.89 | $16.43 | 21,957 |
2019-01-24 | $18.94 | $18.94 | $18.91 | $18.92 | $16.46 | 16,053 |
2019-01-23 | $18.90 | $18.91 | $18.89 | $18.89 | $16.43 | 17,602 |
2019-01-22 | $18.93 | $18.93 | $18.89 | $18.89 | $16.43 | 674,383 |
2019-01-18 | $18.89 | $18.93 | $18.88 | $18.90 | $16.44 | 7,425 |
2019-01-17 | $18.92 | $18.95 | $18.90 | $18.93 | $16.47 | 46,237 |
2019-01-16 | $18.91 | $18.94 | $18.91 | $18.94 | $16.48 | 9,553 |
2019-01-15 | $18.95 | $18.95 | $18.93 | $18.95 | $16.48 | 341,247 |
2019-01-14 | $18.98 | $18.98 | $18.94 | $18.95 | $16.48 | 35,530 |
2019-01-11 | $18.96 | $18.98 | $18.96 | $18.98 | $16.51 | 2,885 |
2019-01-10 | $18.98 | $18.98 | $18.93 | $18.95 | $16.48 | 17,528 |
2019-01-09 | $18.92 | $18.96 | $18.92 | $18.96 | $16.49 | 10,362 |
2019-01-08 | $18.94 | $18.94 | $18.92 | $18.93 | $16.47 | 7,315 |
2019-01-07 | $18.94 | $18.95 | $18.92 | $18.93 | $16.47 | 67,953 |
2019-01-04 | $18.93 | $18.95 | $18.92 | $18.94 | $16.48 | 23,651 |
2019-01-03 | $18.90 | $18.99 | $18.90 | $18.98 | $16.51 | 100,047 |
2019-01-02 | $18.86 | $18.89 | $18.85 | $18.89 | $16.43 | 160,555 |
2018-12-31 | $18.84 | $18.87 | $18.82 | $18.87 | $16.41 | 283,359 |
2018-12-28 | $18.80 | $18.84 | $18.80 | $18.83 | $16.38 | 34,742 |
2018-12-27 | $18.84 | $18.84 | $18.79 | $18.79 | $16.35 | 134,370 |
2018-12-26 | $18.81 | $18.81 | $18.78 | $18.79 | $16.35 | 107,953 |
2018-12-24 | $18.80 | $18.80 | $18.77 | $18.78 | $16.34 | 29,808 |
2018-12-21 | $18.77 | $18.80 | $18.77 | $18.79 | $16.35 | 55,707 |
2018-12-20 | $18.80 | $18.80 | $18.74 | $18.78 | $16.34 | 157,934 |
2018-12-19 | $18.81 | $18.84 | $18.81 | $18.82 | $16.37 | 9,993 |
2018-12-18 | $18.86 | $18.88 | $18.85 | $18.86 | $16.34 | 29,825 |
2018-12-17 | $18.82 | $18.86 | $18.82 | $18.86 | $16.34 | 52,644 |
2018-12-14 | $18.84 | $18.84 | $18.81 | $18.83 | $16.32 | 46,869 |
2018-12-13 | $18.82 | $18.83 | $18.80 | $18.83 | $16.32 | 23,280 |
2018-12-12 | $18.81 | $18.82 | $18.80 | $18.81 | $16.30 | 45,539 |
2018-12-11 | $18.85 | $18.88 | $18.80 | $18.81 | $16.30 | 293,592 |
2018-12-10 | $18.90 | $18.92 | $18.87 | $18.87 | $16.35 | 21,041 |
2018-12-07 | $18.90 | $18.92 | $18.90 | $18.92 | $16.40 | 35,243 |
2018-12-06 | $18.91 | $18.93 | $18.89 | $18.90 | $16.38 | 22,474 |
2018-12-04 | $18.88 | $18.92 | $18.88 | $18.88 | $16.36 | 29,045 |
2018-12-03 | $18.86 | $18.87 | $18.85 | $18.87 | $16.35 | 18,687 |
2018-11-30 | $18.87 | $18.88 | $18.86 | $18.88 | $16.34 | 28,900 |
2018-11-29 | $18.86 | $18.88 | $18.85 | $18.88 | $16.34 | 42,140 |
2018-11-28 | $18.77 | $18.83 | $18.76 | $18.80 | $16.27 | 23,860 |
2018-11-27 | $18.81 | $18.81 | $18.76 | $18.77 | $16.24 | 108,797 |
2018-11-26 | $18.80 | $18.82 | $18.80 | $18.81 | $16.28 | 32,658 |
2018-11-23 | $18.85 | $18.85 | $18.81 | $18.82 | $16.28 | 99,610 |
2018-11-21 | $18.83 | $18.86 | $18.81 | $18.84 | $16.30 | 1,246,985 |
2018-11-20 | $18.86 | $18.87 | $18.84 | $18.86 | $16.32 | 39,241 |
2018-11-19 | $18.87 | $18.89 | $18.87 | $18.88 | $16.34 | 55,839 |
2018-11-16 | $18.85 | $18.89 | $18.85 | $18.87 | $16.33 | 13,462 |
2018-11-15 | $18.83 | $18.84 | $18.81 | $18.82 | $16.29 | 35,553 |
2018-11-14 | $18.81 | $18.83 | $18.80 | $18.80 | $16.27 | 64,632 |
2018-11-13 | $18.81 | $18.81 | $18.79 | $18.80 | $16.27 | 46,186 |
2018-11-12 | $18.79 | $18.83 | $18.79 | $18.81 | $16.28 | 26,902 |
2018-11-09 | $18.77 | $18.78 | $18.76 | $18.78 | $16.25 | 45,855 |
2018-11-08 | $18.76 | $18.78 | $18.74 | $18.75 | $16.22 | 23,786 |
2018-11-07 | $18.79 | $18.80 | $18.76 | $18.76 | $16.23 | 26,199 |
2018-11-06 | $18.78 | $18.78 | $18.76 | $18.78 | $16.25 | 32,293 |
2018-11-05 | $18.77 | $18.80 | $18.77 | $18.77 | $16.24 | 18,025 |
2018-11-02 | $18.78 | $18.78 | $18.74 | $18.75 | $16.22 | 15,179 |
2018-11-01 | $18.80 | $18.82 | $18.79 | $18.82 | $16.29 | 31,904 |
2018-10-31 | $18.84 | $18.86 | $18.83 | $18.83 | $16.28 | 26,777 |
2018-10-30 | $18.87 | $18.89 | $18.85 | $18.85 | $16.30 | 16,554 |
2018-10-29 | $18.88 | $18.92 | $18.88 | $18.90 | $16.34 | 158,303 |
2018-10-26 | $18.86 | $18.92 | $18.85 | $18.91 | $16.35 | 37,665 |
2018-10-25 | $18.88 | $18.88 | $18.83 | $18.85 | $16.30 | 31,875 |
2018-10-24 | $18.87 | $18.89 | $18.86 | $18.87 | $16.32 | 36,301 |
2018-10-23 | $18.88 | $18.88 | $18.84 | $18.84 | $16.29 | 31,888 |
2018-10-22 | $18.84 | $18.85 | $18.82 | $18.84 | $16.29 | 29,174 |
2018-10-19 | $18.84 | $18.86 | $18.83 | $18.85 | $16.30 | 38,907 |
2018-10-18 | $18.84 | $18.87 | $18.84 | $18.86 | $16.31 | 30,665 |
2018-10-17 | $18.87 | $18.89 | $18.84 | $18.84 | $16.29 | 32,488 |
2018-10-16 | $18.87 | $18.89 | $18.87 | $18.88 | $16.32 | 29,551 |
2018-10-15 | $18.88 | $18.89 | $18.87 | $18.89 | $16.33 | 38,319 |
2018-10-12 | $18.87 | $18.90 | $18.87 | $18.87 | $16.32 | 45,310 |
2018-10-11 | $18.88 | $18.90 | $18.86 | $18.88 | $16.32 | 59,732 |
2018-10-10 | $18.87 | $18.89 | $18.85 | $18.89 | $16.33 | 38,162 |
2018-10-09 | $18.87 | $18.89 | $18.87 | $18.88 | $16.32 | 33,397 |
2018-10-08 | $18.86 | $18.88 | $18.86 | $18.87 | $16.32 | 43,426 |
2018-10-05 | $18.89 | $18.90 | $18.85 | $18.85 | $16.30 | 67,447 |
2018-10-04 | $18.92 | $18.93 | $18.89 | $18.90 | $16.34 | 29,218 |
2018-10-03 | $18.96 | $18.97 | $18.93 | $18.93 | $16.37 | 51,711 |
2018-10-02 | $18.99 | $18.99 | $18.98 | $18.99 | $16.42 | 31,563 |
2018-10-01 | $18.99 | $18.99 | $18.97 | $18.98 | $16.41 | 14,883 |
2018-09-28 | $19.00 | $19.02 | $18.99 | $18.99 | $16.41 | 1,028,872 |
2018-09-27 | $18.99 | $19.00 | $18.98 | $18.99 | $16.41 | 27,198 |
2018-09-26 | $18.96 | $19.00 | $18.96 | $19.00 | $16.42 | 38,493 |
2018-09-25 | $18.96 | $18.98 | $18.96 | $18.98 | $16.41 | 51,251 |
2018-09-24 | $18.99 | $18.99 | $18.97 | $18.98 | $16.41 | 95,240 |
2018-09-21 | $18.98 | $18.99 | $18.96 | $18.98 | $16.41 | 915,108 |
2018-09-20 | $18.97 | $19.00 | $18.97 | $18.98 | $16.41 | 30,062 |
2018-09-19 | $18.97 | $19.00 | $18.95 | $18.99 | $16.41 | 193,030 |
2018-09-18 | $18.99 | $19.00 | $18.97 | $18.99 | $16.41 | 316,215 |
2018-09-17 | $19.01 | $19.02 | $18.99 | $19.02 | $16.44 | 211,206 |
2018-09-14 | $19.00 | $19.02 | $18.99 | $19.00 | $16.42 | 16,474 |
2018-09-13 | $19.03 | $19.04 | $19.02 | $19.02 | $16.44 | 99,637 |
2018-09-12 | $19.06 | $19.07 | $19.04 | $19.04 | $16.46 | 50,433 |
2018-09-11 | $19.05 | $19.05 | $19.02 | $19.03 | $16.45 | 25,943 |
2018-09-10 | $19.05 | $19.07 | $19.05 | $19.05 | $16.47 | 136,767 |
2018-09-07 | $19.08 | $19.08 | $19.04 | $19.05 | $16.47 | 82,916 |
2018-09-06 | $19.11 | $19.12 | $19.10 | $19.11 | $16.52 | 31,089 |
2018-09-05 | $19.10 | $19.11 | $19.09 | $19.10 | $16.51 | 18,691 |
2018-09-04 | $19.13 | $19.13 | $19.09 | $19.11 | $16.52 | 49,222 |
2018-08-31 | $19.19 | $19.19 | $19.14 | $19.14 | $16.51 | 82,918 |
2018-08-30 | $19.15 | $19.18 | $19.15 | $19.16 | $16.53 | 17,510 |
2018-08-29 | $19.16 | $19.16 | $19.13 | $19.13 | $16.50 | 74,537 |
2018-08-28 | $19.17 | $19.17 | $19.14 | $19.14 | $16.51 | 57,200 |
2018-08-27 | $19.17 | $19.19 | $19.17 | $19.19 | $16.56 | 37,846 |
2018-08-24 | $19.18 | $19.20 | $19.17 | $19.20 | $16.56 | 49,127 |
2018-08-23 | $19.18 | $19.19 | $19.17 | $19.17 | $16.54 | 46,996 |
2018-08-22 | $19.17 | $19.19 | $19.16 | $19.16 | $16.53 | 11,366 |
2018-08-21 | $19.15 | $19.16 | $19.14 | $19.14 | $16.51 | 53,555 |
2018-08-20 | $19.13 | $19.16 | $19.13 | $19.16 | $16.53 | 37,030 |
2018-08-17 | $19.14 | $19.14 | $19.10 | $19.12 | $16.50 | 38,918 |
2018-08-16 | $19.11 | $19.12 | $19.10 | $19.12 | $16.50 | 26,113 |
2018-08-15 | $19.14 | $19.14 | $19.11 | $19.11 | $16.49 | 16,377 |
2018-08-14 | $19.13 | $19.13 | $19.10 | $19.10 | $16.48 | 56,662 |
2018-08-13 | $19.13 | $19.14 | $19.11 | $19.11 | $16.49 | 98,431 |
2018-08-10 | $19.12 | $19.15 | $19.11 | $19.11 | $16.49 | 59,546 |
2018-08-09 | $19.07 | $19.08 | $19.06 | $19.07 | $16.45 | 69,907 |
2018-08-08 | $19.06 | $19.06 | $19.04 | $19.04 | $16.43 | 30,555 |
2018-08-07 | $19.07 | $19.07 | $19.05 | $19.06 | $16.44 | 131,199 |
2018-08-06 | $19.09 | $19.09 | $19.06 | $19.06 | $16.44 | 46,583 |
2018-08-03 | $19.03 | $19.06 | $19.03 | $19.04 | $16.43 | 43,324 |
2018-08-02 | $19.02 | $19.04 | $19.01 | $19.02 | $16.41 | 30,379 |
2018-08-01 | $19.01 | $19.02 | $19.00 | $19.00 | $16.39 | 29,326 |
2018-07-31 | $19.12 | $19.13 | $19.10 | $19.10 | $16.41 | 49,869 |
2018-07-30 | $19.11 | $19.13 | $19.09 | $19.12 | $16.42 | 39,850 |
2018-07-27 | $19.12 | $19.12 | $19.09 | $19.11 | $16.42 | 23,984 |
2018-07-26 | $19.10 | $19.11 | $19.10 | $19.10 | $16.41 | 6,456 |
2018-07-25 | $19.12 | $19.13 | $19.09 | $19.09 | $16.40 | 25,628 |
2018-07-24 | $19.08 | $19.11 | $19.08 | $19.11 | $16.42 | 19,990 |
2018-07-23 | $19.15 | $19.15 | $19.09 | $19.09 | $16.40 | 26,743 |
2018-07-20 | $19.19 | $19.19 | $19.15 | $19.15 | $16.45 | 19,712 |
2018-07-19 | $19.17 | $19.21 | $19.17 | $19.18 | $16.48 | 61,679 |
2018-07-18 | $19.19 | $19.19 | $19.15 | $19.15 | $16.45 | 36,614 |
2018-07-17 | $19.21 | $19.21 | $19.17 | $19.18 | $16.48 | 28,950 |
2018-07-16 | $19.19 | $19.20 | $19.18 | $19.20 | $16.49 | 12,128 |
2018-07-13 | $19.21 | $19.24 | $19.21 | $19.22 | $16.51 | 26,702 |
2018-07-12 | $19.21 | $19.21 | $19.20 | $19.20 | $16.49 | 27,964 |
2018-07-11 | $19.23 | $19.23 | $19.21 | $19.21 | $16.50 | 22,968 |
2018-07-10 | $19.22 | $19.24 | $19.21 | $19.21 | $16.50 | 22,373 |
2018-07-09 | $19.22 | $19.24 | $19.22 | $19.22 | $16.51 | 50,324 |
2018-07-06 | $19.25 | $19.27 | $19.24 | $19.25 | $16.54 | 24,399 |
2018-07-05 | $19.24 | $19.25 | $19.22 | $19.24 | $16.53 | 12,232 |
2018-07-03 | $19.20 | $19.23 | $19.20 | $19.22 | $16.51 | 18,253 |
2018-07-02 | $19.22 | $19.22 | $19.19 | $19.20 | $16.49 | 26,789 |
2018-06-29 | $19.29 | $19.29 | $19.26 | $19.27 | $16.49 | 762,757 |
2018-06-28 | $19.30 | $19.30 | $19.25 | $19.28 | $16.50 | 38,521 |
2018-06-27 | $19.28 | $19.29 | $19.26 | $19.28 | $16.50 | 23,532 |
2018-06-26 | $19.22 | $19.25 | $19.22 | $19.25 | $16.47 | 32,973 |
2018-06-25 | $19.24 | $19.25 | $19.22 | $19.22 | $16.44 | 25,933 |
2018-06-22 | $19.22 | $19.23 | $19.19 | $19.23 | $16.45 | 18,290 |
2018-06-21 | $19.16 | $19.21 | $19.16 | $19.19 | $16.42 | 36,825 |
2018-06-20 | $19.20 | $19.21 | $19.16 | $19.18 | $16.41 | 27,449 |
2018-06-19 | $19.20 | $19.22 | $19.19 | $19.22 | $16.44 | 57,511 |
2018-06-18 | $19.19 | $19.19 | $19.17 | $19.18 | $16.41 | 17,872 |
2018-06-15 | $19.18 | $19.19 | $19.15 | $19.19 | $16.42 | 39,523 |
2018-06-14 | $19.16 | $19.17 | $19.13 | $19.15 | $16.38 | 26,287 |
2018-06-13 | $19.16 | $19.16 | $19.12 | $19.15 | $16.38 | 38,250 |
2018-06-12 | $19.15 | $19.16 | $19.13 | $19.15 | $16.38 | 18,358 |
2018-06-11 | $19.14 | $19.16 | $19.14 | $19.16 | $16.39 | 46,521 |
2018-06-08 | $19.15 | $19.19 | $19.15 | $19.16 | $16.39 | 41,711 |
2018-06-07 | $19.14 | $19.20 | $19.14 | $19.16 | $16.39 | 33,736 |
2018-06-06 | $19.14 | $19.14 | $19.12 | $19.13 | $16.37 | 41,908 |
2018-06-05 | $19.17 | $19.19 | $19.16 | $19.18 | $16.41 | 23,784 |
2018-06-04 | $19.14 | $19.16 | $19.14 | $19.14 | $16.38 | 31,435 |
2018-06-01 | $19.18 | $19.18 | $19.16 | $19.17 | $16.40 | 4,340 |
2018-05-31 | $19.25 | $19.28 | $19.24 | $19.25 | $16.43 | 20,505 |
2018-05-30 | $19.23 | $19.25 | $19.21 | $19.23 | $16.41 | 15,065 |
2018-05-29 | $19.22 | $19.30 | $19.20 | $19.27 | $16.45 | 85,314 |
2018-05-25 | $19.16 | $19.18 | $19.15 | $19.15 | $16.35 | 18,314 |
2018-05-24 | $19.16 | $19.19 | $19.16 | $19.16 | $16.36 | 18,909 |
2018-05-23 | $19.13 | $19.16 | $19.13 | $19.16 | $16.36 | 5,722 |
2018-05-22 | $19.11 | $19.12 | $19.09 | $19.09 | $16.30 | 40,571 |
2018-05-21 | $19.10 | $19.12 | $19.09 | $19.12 | $16.32 | 8,820 |
2018-05-18 | $19.08 | $19.11 | $19.08 | $19.10 | $16.30 | 11,313 |
2018-05-17 | $19.09 | $19.09 | $19.06 | $19.07 | $16.28 | 9,410 |
2018-05-16 | $19.08 | $19.10 | $19.07 | $19.08 | $16.29 | 11,335 |
2018-05-15 | $19.11 | $19.11 | $19.07 | $19.08 | $16.29 | 86,084 |
2018-05-14 | $19.14 | $19.15 | $19.13 | $19.14 | $16.34 | 7,662 |
2018-05-11 | $19.18 | $19.18 | $19.14 | $19.16 | $16.36 | 14,292 |
2018-05-10 | $19.15 | $19.17 | $19.14 | $19.16 | $16.36 | 24,568 |
2018-05-09 | $19.15 | $19.16 | $19.13 | $19.16 | $16.36 | 42,302 |
2018-05-08 | $19.15 | $19.17 | $19.12 | $19.16 | $16.36 | 71,257 |
2018-05-07 | $19.17 | $19.20 | $19.17 | $19.18 | $16.37 | 26,131 |
2018-05-04 | $19.18 | $19.18 | $19.15 | $19.16 | $16.36 | 11,527 |
2018-05-03 | $19.16 | $19.17 | $19.16 | $19.17 | $16.36 | 36,813 |
2018-05-02 | $19.14 | $19.16 | $19.12 | $19.15 | $16.35 | 24,122 |
2018-05-01 | $19.14 | $19.15 | $19.12 | $19.13 | $16.33 | 56,643 |
2018-04-30 | $19.16 | $19.18 | $19.16 | $19.17 | $16.36 | 39,817 |
2018-04-27 | $19.15 | $19.16 | $19.13 | $19.15 | $16.35 | 102,382 |
2018-04-26 | $19.12 | $19.13 | $19.11 | $19.11 | $16.31 | 13,206 |
2018-04-25 | $19.11 | $19.11 | $19.07 | $19.09 | $16.30 | 26,197 |
2018-04-24 | $19.14 | $19.14 | $19.11 | $19.12 | $16.32 | 58,176 |
2018-04-23 | $19.16 | $19.16 | $19.13 | $19.14 | $16.34 | 20,242 |
2018-04-20 | $19.15 | $19.16 | $19.13 | $19.15 | $16.35 | 32,275 |
2018-04-19 | $19.20 | $19.20 | $19.16 | $19.19 | $16.38 | 29,996 |
2018-04-18 | $19.22 | $19.23 | $19.20 | $19.22 | $16.41 | 17,400 |
2018-04-17 | $19.21 | $19.24 | $19.20 | $19.24 | $16.42 | 43,381 |
2018-04-16 | $19.20 | $19.22 | $19.20 | $19.20 | $16.39 | 16,058 |
2018-04-13 | $19.20 | $19.22 | $19.20 | $19.22 | $16.41 | 14,839 |
2018-04-12 | $19.23 | $19.23 | $19.19 | $19.20 | $16.39 | 15,724 |
2018-04-11 | $19.24 | $19.24 | $19.22 | $19.24 | $16.42 | 4,639 |
2018-04-10 | $19.21 | $19.21 | $19.18 | $19.20 | $16.39 | 50,138 |
2018-04-09 | $19.23 | $19.23 | $19.18 | $19.18 | $16.37 | 53,185 |
2018-04-06 | $19.19 | $19.21 | $19.18 | $19.19 | $16.38 | 52,162 |
2018-04-05 | $19.17 | $19.17 | $19.16 | $19.16 | $16.36 | 1,656 |
2018-04-04 | $19.22 | $19.22 | $19.20 | $19.20 | $16.39 | 54,609 |
2018-04-03 | $19.19 | $19.20 | $19.18 | $19.20 | $16.39 | 14,686 |
2018-04-02 | $19.20 | $19.23 | $19.18 | $19.19 | $16.38 | 122,123 |
2018-03-29 | $19.15 | $19.20 | $19.15 | $19.19 | $16.38 | 522,776 |
2018-03-28 | $19.20 | $19.20 | $19.13 | $19.17 | $16.37 | 69,762 |
2018-03-27 | $19.16 | $19.20 | $19.15 | $19.19 | $16.38 | 58,451 |
2018-03-26 | $19.14 | $19.15 | $19.13 | $19.13 | $16.33 | 26,476 |
2018-03-23 | $19.13 | $19.15 | $19.11 | $19.15 | $16.35 | 20,084 |
2018-03-22 | $19.13 | $19.16 | $19.12 | $19.14 | $16.34 | 27,794 |
2018-03-21 | $19.07 | $19.11 | $19.04 | $19.11 | $16.31 | 23,654 |
2018-03-20 | $19.08 | $19.09 | $19.07 | $19.08 | $16.29 | 23,617 |
2018-03-19 | $19.09 | $19.14 | $19.09 | $19.09 | $16.30 | 20,075 |
2018-03-16 | $19.10 | $19.11 | $19.08 | $19.11 | $16.31 | 24,302 |
2018-03-15 | $19.13 | $19.14 | $19.10 | $19.12 | $16.32 | 20,401 |
2018-03-14 | $19.10 | $19.13 | $19.10 | $19.13 | $16.33 | 30,849 |
2018-03-13 | $19.09 | $19.11 | $19.07 | $19.08 | $16.29 | 50,418 |
2018-03-12 | $19.11 | $19.12 | $19.10 | $19.10 | $16.30 | 42,830 |
2018-03-09 | $19.11 | $19.12 | $19.05 | $19.09 | $16.30 | 54,947 |
2018-03-08 | $19.12 | $19.14 | $19.10 | $19.13 | $16.33 | 19,875 |
2018-03-07 | $19.11 | $19.14 | $19.11 | $19.11 | $16.31 | 12,814 |
2018-03-06 | $19.13 | $19.13 | $19.10 | $19.10 | $16.30 | 59,868 |
2018-03-05 | $19.13 | $19.13 | $19.09 | $19.11 | $16.31 | 18,711 |
2018-03-02 | $19.10 | $19.12 | $19.05 | $19.11 | $16.31 | 49,074 |
2018-03-01 | $19.07 | $19.12 | $19.05 | $19.12 | $16.32 | 28,522 |
2018-02-28 | $19.09 | $19.09 | $19.05 | $19.08 | $16.29 | 53,371 |
2018-02-27 | $19.10 | $19.12 | $19.01 | $19.06 | $16.27 | 31,913 |
2018-02-26 | $19.10 | $19.15 | $19.10 | $19.15 | $16.35 | 84,644 |
2018-02-23 | $19.02 | $19.09 | $19.02 | $19.05 | $16.26 | 55,026 |
2018-02-22 | $19.05 | $19.07 | $19.02 | $19.05 | $16.26 | 67,984 |
2018-02-21 | $19.05 | $19.05 | $19.01 | $19.01 | $16.23 | 13,292 |
2018-02-20 | $19.04 | $19.05 | $19.02 | $19.05 | $16.26 | 14,189 |
2018-02-16 | $19.07 | $19.07 | $19.01 | $19.06 | $16.27 | 14,262 |
2018-02-15 | $19.04 | $19.06 | $19.00 | $19.04 | $16.25 | 6,013 |
2018-02-14 | $19.03 | $19.04 | $18.97 | $18.99 | $16.21 | 8,005 |
2018-02-13 | $19.03 | $19.05 | $19.02 | $19.05 | $16.26 | 31,467 |
2018-02-12 | $19.02 | $19.06 | $19.00 | $19.00 | $16.22 | 10,128 |
2018-02-09 | $19.05 | $19.05 | $19.02 | $19.02 | $16.24 | 4,052 |
2018-02-08 | $19.06 | $19.10 | $19.03 | $19.06 | $16.27 | 8,853 |
2018-02-07 | $19.13 | $19.13 | $19.06 | $19.06 | $16.27 | 9,094 |
2018-02-06 | $19.17 | $19.17 | $19.05 | $19.06 | $16.27 | 48,688 |
2018-02-05 | $19.12 | $19.18 | $19.04 | $19.14 | $16.34 | 11,776 |
2018-02-02 | $19.04 | $21.00 | $19.03 | $19.07 | $16.28 | 161,511 |
2018-02-01 | $19.07 | $19.07 | $18.98 | $18.98 | $16.20 | 22,410 |
2018-01-31 | $19.14 | $19.16 | $19.11 | $19.15 | $16.35 | 26,227 |
2018-01-30 | $19.15 | $19.16 | $19.13 | $19.13 | $16.33 | 24,679 |
2018-01-29 | $19.20 | $19.20 | $19.16 | $19.17 | $16.36 | 9,143 |
2018-01-26 | $19.20 | $19.21 | $19.18 | $19.20 | $16.39 | 38,272 |
2018-01-25 | $19.16 | $19.23 | $19.16 | $19.21 | $16.40 | 38,460 |
2018-01-24 | $19.19 | $19.21 | $19.18 | $19.21 | $16.40 | 45,507 |
2018-01-23 | $19.19 | $19.22 | $19.18 | $19.21 | $16.40 | 31,450 |
2018-01-22 | $19.20 | $19.20 | $19.18 | $19.18 | $16.37 | 223,899 |
2018-01-19 | $19.20 | $19.21 | $19.17 | $19.18 | $16.37 | 62,798 |
2018-01-18 | $19.17 | $19.23 | $19.17 | $19.20 | $16.39 | 36,702 |
2018-01-17 | $19.23 | $19.23 | $19.20 | $19.22 | $16.41 | 53,089 |
2018-01-16 | $19.24 | $19.27 | $19.21 | $19.23 | $16.42 | 115,278 |
2018-01-12 | $19.21 | $19.23 | $19.19 | $19.22 | $16.41 | 24,833 |
2018-01-11 | $19.23 | $19.24 | $19.20 | $19.21 | $16.40 | 154,254 |
2018-01-10 | $19.21 | $19.25 | $19.19 | $19.24 | $16.42 | 35,703 |
2018-01-09 | $19.25 | $19.26 | $19.23 | $19.23 | $16.42 | 45,339 |
2018-01-08 | $19.30 | $19.30 | $19.25 | $19.25 | $16.43 | 20,165 |
2018-01-05 | $19.29 | $19.29 | $19.26 | $19.29 | $16.47 | 39,940 |
2018-01-04 | $19.26 | $19.29 | $19.24 | $19.27 | $16.45 | 147,079 |
2018-01-03 | $19.25 | $19.30 | $19.25 | $19.27 | $16.45 | 131,827 |
2018-01-02 | $19.28 | $19.28 | $19.24 | $19.27 | $16.45 | 1,545,466 |
2017-12-29 | $19.28 | $19.31 | $19.25 | $19.29 | $16.47 | 696,669 |
2017-12-28 | $19.26 | $19.27 | $19.23 | $19.27 | $16.45 | 24,688 |
2017-12-27 | $19.23 | $19.27 | $19.22 | $19.27 | $16.45 | 11,535 |
2017-12-26 | $19.21 | $19.26 | $19.18 | $19.21 | $16.40 | 10,971 |
2017-12-22 | $19.19 | $19.21 | $19.19 | $19.20 | $16.39 | 4,380 |
2017-12-21 | $19.18 | $19.20 | $19.15 | $19.19 | $16.38 | 14,818 |
2017-12-20 | $19.17 | $19.20 | $19.16 | $19.16 | $16.36 | 21,279 |
2017-12-19 | $19.22 | $19.22 | $19.17 | $19.20 | $16.39 | 76,557 |
2017-12-18 | $19.43 | $19.43 | $19.40 | $19.41 | $16.42 | 152,163 |
2017-12-15 | $19.39 | $19.44 | $19.39 | $19.44 | $16.44 | 2,244,747 |
2017-12-14 | $19.42 | $19.44 | $19.41 | $19.44 | $16.44 | 9,737 |
2017-12-13 | $19.43 | $19.44 | $19.41 | $19.44 | $16.44 | 19,785 |
2017-12-12 | $19.41 | $19.43 | $19.40 | $19.42 | $16.43 | 39,087 |
2017-12-11 | $19.43 | $19.43 | $19.40 | $19.42 | $16.43 | 33,601 |
2017-12-08 | $19.44 | $19.44 | $19.40 | $19.43 | $16.44 | 28,633 |
2017-12-07 | $19.45 | $19.45 | $19.42 | $19.42 | $16.43 | 11,521 |
2017-12-06 | $19.45 | $19.46 | $19.43 | $19.44 | $16.44 | 24,206 |
2017-12-05 | $19.42 | $19.42 | $19.39 | $19.41 | $16.42 | 9,930 |
2017-12-04 | $19.37 | $19.42 | $19.37 | $19.42 | $16.43 | 66,893 |
2017-12-01 | $19.39 | $19.43 | $18.41 | $19.39 | $16.40 | 74,016 |
2017-11-30 | $19.51 | $19.51 | $19.44 | $19.47 | $16.39 | 21,037 |
2017-11-29 | $19.51 | $19.51 | $19.49 | $19.50 | $16.41 | 12,971 |
2017-11-28 | $19.53 | $19.55 | $19.51 | $19.52 | $16.43 | 37,662 |
2017-11-27 | $19.54 | $19.55 | $19.53 | $19.54 | $16.45 | 17,598 |
2017-11-24 | $19.51 | $19.55 | $19.51 | $19.53 | $16.43 | 6,946 |
2017-11-22 | $19.51 | $19.55 | $19.49 | $19.54 | $16.44 | 7,825 |
2017-11-21 | $19.50 | $19.50 | $19.46 | $19.50 | $16.41 | 14,113 |
2017-11-20 | $19.51 | $19.52 | $19.49 | $19.50 | $16.41 | 19,207 |
2017-11-17 | $19.54 | $19.54 | $19.52 | $19.53 | $16.44 | 14,380 |
2017-11-16 | $19.52 | $19.53 | $19.51 | $19.52 | $16.43 | 8,372 |
2017-11-15 | $19.56 | $19.56 | $19.51 | $19.55 | $16.45 | 9,143 |
2017-11-14 | $19.51 | $19.52 | $19.49 | $19.51 | $16.42 | 31,414 |
2017-11-13 | $19.52 | $19.52 | $19.49 | $19.51 | $16.42 | 56,235 |
2017-11-10 | $19.53 | $19.53 | $19.49 | $19.50 | $16.41 | 10,815 |
2017-11-09 | $19.55 | $19.58 | $19.55 | $19.55 | $16.45 | 4,776 |
2017-11-08 | $19.57 | $19.61 | $19.54 | $19.57 | $16.47 | 15,560 |
2017-11-07 | $19.56 | $19.59 | $19.55 | $19.57 | $16.47 | 10,944 |
2017-11-06 | $19.52 | $19.57 | $19.52 | $19.56 | $16.46 | 14,549 |
2017-11-03 | $19.52 | $19.53 | $19.49 | $19.52 | $16.43 | 14,141 |
2017-11-02 | $19.54 | $19.54 | $19.51 | $19.53 | $16.43 | 46,701 |
2017-11-01 | $19.49 | $19.53 | $19.49 | $19.52 | $16.43 | 4,574 |
2017-10-31 | $19.55 | $19.55 | $19.52 | $19.53 | $16.41 | 11,419 |
2017-10-30 | $19.53 | $19.55 | $19.51 | $19.54 | $16.41 | 18,019 |
2017-10-27 | $19.46 | $19.51 | $19.46 | $19.49 | $16.37 | 43,444 |
2017-10-26 | $19.49 | $19.49 | $19.45 | $19.46 | $16.34 | 73,498 |
2017-10-25 | $19.45 | $19.48 | $19.44 | $19.47 | $16.35 | 50,224 |
2017-10-24 | $19.48 | $19.49 | $19.46 | $19.47 | $16.35 | 70,204 |
2017-10-23 | $19.49 | $19.51 | $19.48 | $19.51 | $16.39 | 98,445 |
2017-10-20 | $19.48 | $19.51 | $19.48 | $19.48 | $16.36 | 23,066 |
2017-10-19 | $19.52 | $19.53 | $19.50 | $19.51 | $16.39 | 20,809 |
2017-10-18 | $19.50 | $19.51 | $19.48 | $19.49 | $16.37 | 23,734 |
2017-10-17 | $19.51 | $19.52 | $19.49 | $19.52 | $16.39 | 6,619 |
2017-10-16 | $19.56 | $19.56 | $19.51 | $19.53 | $16.40 | 12,552 |
2017-10-13 | $19.56 | $19.56 | $19.56 | $19.56 | $16.43 | 3,064 |
2017-10-12 | $19.54 | $19.59 | $19.54 | $19.59 | $16.45 | 3,367 |
2017-10-11 | $19.54 | $19.57 | $19.54 | $19.57 | $16.44 | 13,717 |
2017-10-10 | $19.55 | $19.55 | $19.53 | $19.53 | $16.40 | 10,464 |
2017-10-09 | $19.53 | $19.53 | $19.53 | $19.53 | $16.40 | 2,265 |
2017-10-06 | $19.47 | $19.50 | $19.47 | $19.50 | $16.38 | 2,892 |
2017-10-05 | $19.50 | $19.51 | $19.50 | $19.51 | $16.38 | 8,411 |
2017-10-04 | $19.51 | $19.54 | $19.51 | $19.52 | $16.39 | 2,754 |
2017-10-03 | $19.49 | $19.51 | $19.49 | $19.51 | $16.38 | 2,755 |
2017-10-02 | $19.50 | $19.51 | $19.47 | $19.47 | $16.35 | 24,231 |
2017-09-29 | $19.54 | $19.55 | $19.50 | $19.53 | $16.40 | 409,292 |
2017-09-28 | $19.54 | $19.57 | $19.54 | $19.57 | $16.43 | 2,569 |
2017-09-27 | $19.54 | $19.55 | $19.54 | $19.55 | $16.42 | 2,983 |
2017-09-26 | $19.59 | $19.60 | $19.58 | $19.60 | $16.46 | 3,978 |
2017-09-25 | $19.58 | $19.60 | $19.57 | $19.60 | $16.46 | 3,120 |
2017-09-22 | $19.54 | $19.58 | $19.54 | $19.57 | $16.44 | 3,454 |
2017-09-21 | $19.55 | $19.55 | $19.52 | $19.52 | $16.39 | 4,393 |
2017-09-20 | $19.61 | $19.63 | $19.54 | $19.56 | $16.43 | 2,269 |
2017-09-19 | $19.62 | $19.62 | $19.59 | $19.60 | $16.46 | 1,969 |
2017-09-18 | $19.63 | $19.63 | $19.61 | $19.63 | $16.49 | 11,992 |
2017-09-15 | $19.61 | $19.63 | $19.61 | $19.63 | $16.49 | 6,321 |
2017-09-14 | $19.63 | $19.64 | $19.63 | $19.64 | $16.50 | 4,251 |
2017-09-13 | $19.67 | $19.67 | $19.61 | $19.61 | $16.47 | 8,816 |
2017-09-12 | $19.66 | $19.66 | $19.63 | $19.66 | $16.51 | 3,312 |
2017-09-11 | $19.69 | $19.69 | $19.65 | $19.65 | $16.50 | 2,456 |
2017-09-08 | $19.68 | $19.73 | $19.68 | $19.73 | $16.57 | 30,874 |
2017-09-07 | $19.70 | $19.71 | $19.68 | $19.69 | $16.54 | 4,071 |
2017-09-06 | $19.68 | $19.68 | $19.64 | $19.66 | $16.51 | 6,141 |
2017-09-05 | $19.65 | $19.68 | $19.63 | $19.68 | $16.53 | 18,302 |
2017-09-01 | $19.60 | $19.61 | $19.56 | $19.57 | $16.44 | 21,391 |
2017-08-31 | $19.61 | $19.64 | $19.59 | $19.63 | $16.48 | 4,314 |
2017-08-30 | $19.61 | $19.61 | $19.55 | $19.55 | $16.41 | 3,690 |
2017-08-29 | $19.64 | $19.64 | $19.56 | $19.58 | $16.43 | 2,461 |
2017-08-28 | $19.56 | $19.58 | $19.54 | $19.54 | $16.39 | 5,055 |
2017-08-25 | $19.53 | $19.54 | $19.50 | $19.54 | $16.40 | 9,404 |
2017-08-24 | $19.53 | $19.55 | $19.50 | $19.50 | $16.37 | 10,333 |
2017-08-23 | $19.54 | $19.56 | $19.54 | $19.56 | $16.41 | 2,362 |
2017-08-22 | $19.54 | $19.54 | $19.50 | $19.52 | $16.38 | 3,586 |
2017-08-21 | $19.54 | $19.56 | $19.52 | $19.53 | $16.39 | 14,827 |
2017-08-18 | $19.58 | $19.58 | $19.51 | $19.54 | $16.40 | 28,461 |
2017-08-17 | $19.54 | $19.57 | $19.46 | $19.55 | $16.41 | 3,485 |
2017-08-16 | $19.48 | $19.56 | $19.48 | $19.54 | $16.40 | 14,533 |
2017-08-15 | $19.50 | $19.50 | $19.48 | $19.49 | $16.36 | 1,664 |
2017-08-14 | $19.58 | $19.58 | $19.51 | $19.51 | $16.37 | 7,912 |
2017-08-11 | $19.56 | $19.60 | $19.56 | $19.60 | $16.45 | 1,600 |
2017-08-10 | $19.58 | $19.58 | $19.57 | $19.58 | $16.43 | 7,800 |
2017-08-09 | $19.59 | $19.59 | $19.56 | $19.56 | $16.41 | 2,534 |
2017-08-08 | $19.55 | $19.55 | $19.51 | $19.52 | $16.38 | 5,468 |
2017-08-07 | $19.51 | $19.52 | $19.50 | $19.50 | $16.36 | 6,148 |
2017-08-04 | $19.46 | $19.53 | $19.46 | $19.50 | $16.36 | 9,589 |
2017-08-03 | $19.48 | $19.53 | $19.48 | $19.51 | $16.37 | 18,517 |
2017-08-02 | $19.50 | $19.52 | $19.49 | $19.50 | $16.36 | 35,226 |
2017-08-01 | $19.50 | $19.51 | $19.47 | $19.48 | $16.35 | 15,060 |
2017-07-31 | $19.50 | $19.53 | $19.48 | $19.49 | $16.35 | 11,168 |
2017-07-28 | $19.49 | $19.52 | $19.47 | $19.49 | $16.34 | 25,259 |
2017-07-27 | $19.50 | $19.51 | $19.47 | $19.47 | $16.33 | 3,115 |
2017-07-26 | $19.45 | $19.51 | $19.42 | $19.50 | $16.35 | 7,410 |
2017-07-25 | $19.43 | $19.46 | $19.42 | $19.43 | $16.29 | 12,964 |
2017-07-24 | $19.50 | $19.50 | $19.48 | $19.48 | $16.33 | 671 |
2017-07-21 | $19.49 | $19.50 | $19.46 | $19.50 | $16.35 | 33,243 |
2017-07-20 | $19.45 | $19.46 | $19.44 | $19.45 | $16.31 | 1,289 |
2017-07-19 | $19.51 | $19.51 | $19.47 | $19.49 | $16.34 | 10,343 |
2017-07-18 | $19.47 | $19.51 | $19.47 | $19.51 | $16.36 | 10,067 |
2017-07-17 | $19.45 | $19.45 | $19.43 | $19.43 | $16.29 | 11,190 |
2017-07-14 | $19.44 | $19.44 | $19.41 | $19.43 | $16.29 | 3,297 |
2017-07-13 | $19.38 | $19.43 | $19.38 | $19.43 | $16.29 | 13,940 |
2017-07-12 | $19.42 | $19.43 | $19.39 | $19.43 | $16.29 | 112,495 |
2017-07-11 | $19.34 | $19.38 | $19.31 | $19.38 | $16.25 | 27,752 |
2017-07-10 | $19.33 | $19.35 | $19.33 | $19.35 | $16.23 | 2,477 |
2017-07-07 | $19.36 | $19.37 | $19.31 | $19.34 | $16.22 | 4,343 |
2017-07-06 | $19.37 | $19.40 | $19.37 | $19.40 | $16.27 | 8,378 |
2017-07-05 | $19.38 | $19.40 | $19.37 | $19.39 | $16.26 | 6,472 |
2017-07-03 | $19.43 | $19.43 | $19.35 | $19.39 | $16.26 | 32,074 |
2017-06-30 | $19.44 | $19.49 | $19.42 | $19.43 | $16.25 | 464,980 |
2017-06-29 | $19.46 | $19.48 | $19.45 | $19.45 | $16.27 | 3,273 |
2017-06-28 | $19.53 | $19.53 | $19.51 | $19.51 | $16.31 | 232 |
2017-06-27 | $19.50 | $19.50 | $19.50 | $19.50 | $16.30 | 751 |
2017-06-26 | $19.61 | $19.61 | $19.50 | $19.61 | $16.40 | 13,108 |
2017-06-23 | $19.55 | $19.55 | $19.55 | $19.55 | $16.35 | 15 |
2017-06-22 | $19.51 | $19.57 | $19.49 | $19.55 | $16.35 | 26,345 |
2017-06-21 | $19.50 | $19.50 | $19.48 | $19.48 | $16.29 | 677 |
2017-06-20 | $19.48 | $19.48 | $19.45 | $19.47 | $16.28 | 9,829 |
2017-06-19 | $19.51 | $19.51 | $19.45 | $19.48 | $16.29 | 10,883 |
2017-06-16 | $19.51 | $19.51 | $19.48 | $19.50 | $16.31 | 4,928 |
2017-06-15 | $19.48 | $19.50 | $19.42 | $19.43 | $16.25 | 7,641 |
2017-06-14 | $19.54 | $19.54 | $19.54 | $19.54 | $16.34 | 2 |
2017-06-13 | $19.53 | $19.58 | $19.51 | $19.54 | $16.34 | 47,151 |
2017-06-12 | $19.60 | $19.60 | $19.55 | $19.57 | $16.37 | 28,749 |
2017-06-09 | $19.60 | $19.63 | $19.60 | $19.62 | $16.40 | 3,377 |
2017-06-08 | $19.59 | $19.62 | $19.59 | $19.62 | $16.41 | 7,029 |
2017-06-07 | $19.63 | $19.63 | $19.57 | $19.62 | $16.41 | 9,143 |
2017-06-06 | $19.64 | $19.66 | $19.61 | $19.66 | $16.44 | 8,670 |
2017-06-05 | $19.58 | $19.65 | $19.57 | $19.65 | $16.43 | 9,787 |
2017-06-02 | $19.66 | $19.66 | $19.58 | $19.60 | $16.39 | 11,772 |
2017-06-01 | $19.61 | $19.63 | $19.61 | $19.62 | $16.41 | 22,689 |
2017-05-31 | $19.61 | $19.62 | $19.61 | $19.62 | $16.39 | 3,175 |
2017-05-30 | $19.59 | $19.60 | $19.59 | $19.60 | $16.38 | 297 |
2017-05-26 | $19.53 | $19.60 | $19.53 | $19.60 | $16.38 | 2,884 |
2017-05-25 | $19.53 | $19.56 | $19.53 | $19.56 | $16.34 | 503 |
2017-05-24 | $19.56 | $19.56 | $19.51 | $19.51 | $16.30 | 7,403 |
2017-05-23 | $19.58 | $19.60 | $19.57 | $19.57 | $16.35 | 5,617 |
2017-05-22 | $19.58 | $19.59 | $19.54 | $19.59 | $16.37 | 5,899 |
2017-05-19 | $19.59 | $19.62 | $19.59 | $19.62 | $16.39 | 2,103 |
2017-05-18 | $19.57 | $19.61 | $19.57 | $19.61 | $16.39 | 404 |
2017-05-17 | $19.57 | $19.60 | $19.57 | $19.60 | $16.38 | 408 |
2017-05-16 | $19.48 | $19.51 | $19.43 | $19.48 | $16.28 | 12,162 |
2017-05-15 | $19.55 | $19.55 | $19.50 | $19.52 | $16.31 | 59,882 |
2017-05-12 | $19.51 | $19.55 | $19.50 | $19.50 | $16.29 | 5,739 |
2017-05-11 | $19.48 | $19.56 | $19.40 | $19.48 | $16.28 | 26,696 |
2017-05-10 | $19.47 | $19.47 | $19.46 | $19.46 | $16.26 | 1,012 |
2017-05-09 | $19.43 | $19.43 | $19.43 | $19.43 | $16.24 | 6,539 |
2017-05-08 | $19.48 | $19.54 | $19.48 | $19.49 | $16.29 | 7,112 |
2017-05-05 | $19.48 | $19.49 | $19.47 | $19.49 | $16.28 | 1,319 |
2017-05-04 | $19.52 | $19.52 | $19.49 | $19.50 | $16.29 | 13,388 |
2017-05-03 | $19.57 | $19.57 | $19.57 | $19.57 | $16.35 | 403 |
2017-05-02 | $19.58 | $19.58 | $19.57 | $19.58 | $16.36 | 1,131 |
2017-05-01 | $20.17 | $20.17 | $19.60 | $19.66 | $16.43 | 64 |
2017-04-28 | $19.68 | $19.69 | $19.68 | $19.69 | $16.41 | 510 |
2017-04-27 | $19.71 | $19.71 | $19.67 | $19.68 | $16.40 | 3,459 |
2017-04-26 | $19.68 | $19.68 | $19.63 | $19.66 | $16.38 | 652 |
2017-04-25 | $19.66 | $19.69 | $19.65 | $19.65 | $16.37 | 4,909 |
2017-04-24 | $19.65 | $19.70 | $19.65 | $19.67 | $16.39 | 12,848 |
2017-04-21 | $19.65 | $19.65 | $19.65 | $19.65 | $16.37 | 493 |
2017-04-20 | $19.67 | $19.70 | $19.67 | $19.69 | $16.40 | 1,849 |
2017-04-19 | $19.69 | $19.70 | $19.69 | $19.69 | $16.40 | 1,604 |
2017-04-18 | $19.70 | $19.70 | $19.70 | $19.70 | $16.41 | 5,406 |
2017-04-17 | $19.67 | $19.70 | $19.67 | $19.70 | $16.41 | 848 |
2017-04-13 | $19.75 | $19.75 | $19.72 | $19.73 | $16.44 | 6,405 |
2017-04-12 | $19.65 | $19.72 | $19.61 | $19.72 | $16.43 | 19,246 |
2017-04-11 | $19.47 | $19.66 | $19.47 | $19.66 | $16.38 | 1,888 |
2017-04-10 | $19.61 | $19.61 | $19.59 | $19.59 | $16.32 | 1,929 |
2017-04-07 | $19.66 | $19.66 | $19.64 | $19.66 | $16.38 | 3,950 |
2017-04-06 | $19.66 | $19.67 | $19.61 | $19.67 | $16.38 | 6,968 |
2017-04-05 | $19.69 | $19.69 | $19.63 | $19.68 | $16.40 | 51,500 |
2017-04-04 | $19.66 | $19.67 | $19.62 | $19.65 | $16.37 | 13,217 |
2017-04-03 | $19.65 | $19.65 | $19.62 | $19.64 | $16.36 | 12,034 |
2017-03-31 | $19.67 | $19.68 | $19.67 | $19.68 | $16.33 | 443,916 |
2017-03-30 | $19.66 | $19.66 | $19.64 | $19.64 | $16.30 | 410 |
2017-03-29 | $19.66 | $19.70 | $19.65 | $19.70 | $16.35 | 4,965 |
2017-03-28 | $19.63 | $19.65 | $19.63 | $19.65 | $16.31 | 10,643 |
2017-03-27 | $19.71 | $19.74 | $19.71 | $19.74 | $16.38 | 13,914 |
2017-03-24 | $19.65 | $19.68 | $19.64 | $19.64 | $16.30 | 3,181 |
2017-03-23 | $19.65 | $19.65 | $19.65 | $19.65 | $16.31 | 218 |
2017-03-22 | $19.66 | $19.66 | $19.59 | $19.64 | $16.30 | 11,936 |
2017-03-21 | $19.63 | $19.65 | $19.63 | $19.65 | $16.31 | 14,563 |
2017-03-20 | $19.58 | $19.62 | $19.56 | $19.61 | $16.27 | 2,618 |
2017-03-17 | $19.61 | $19.62 | $19.58 | $19.62 | $16.28 | 15,414 |
2017-03-16 | $19.55 | $19.57 | $19.55 | $19.56 | $16.23 | 33,882 |
2017-03-15 | $19.47 | $19.47 | $19.47 | $19.47 | $16.16 | 235 |
2017-03-14 | $19.44 | $19.48 | $19.44 | $19.47 | $16.16 | 8,141 |
2017-03-13 | $19.44 | $19.49 | $19.41 | $19.41 | $16.11 | 40,528 |
2017-03-10 | $19.50 | $19.51 | $19.48 | $19.49 | $16.17 | 1,932 |
2017-03-09 | $19.51 | $19.52 | $19.45 | $19.50 | $16.18 | 33,611 |
2017-03-08 | $19.59 | $19.64 | $19.43 | $19.64 | $16.30 | 15,888 |
2017-03-07 | $19.57 | $19.60 | $19.56 | $19.60 | $16.26 | 1,520 |
2017-03-06 | $19.60 | $19.60 | $19.57 | $19.57 | $16.24 | 361 |
2017-03-03 | $19.54 | $19.59 | $19.53 | $19.59 | $16.26 | 5,217 |
2017-03-02 | $19.51 | $19.52 | $19.50 | $19.52 | $16.20 | 12,876 |
2017-03-01 | $19.62 | $19.62 | $19.57 | $19.57 | $16.24 | 560 |
2017-02-28 | $19.69 | $19.70 | $19.65 | $19.65 | $16.31 | 1,407 |
2017-02-27 | $19.68 | $19.68 | $19.67 | $19.67 | $16.33 | 1,653 |
2017-02-24 | $19.74 | $19.74 | $19.74 | $19.74 | $16.38 | 969 |
2017-02-23 | $19.73 | $19.74 | $19.67 | $19.74 | $16.38 | 1,793 |
2017-02-22 | $19.62 | $19.70 | $19.62 | $19.70 | $16.35 | 3,579 |
2017-02-21 | $19.65 | $19.68 | $19.61 | $19.68 | $16.33 | 7,887 |
2017-02-17 | $19.64 | $19.66 | $19.60 | $19.60 | $16.27 | 991 |
2017-02-16 | $19.61 | $19.65 | $19.56 | $19.57 | $16.24 | 6,072 |
2017-02-15 | $19.58 | $19.58 | $19.54 | $19.56 | $16.24 | 39,928 |
2017-02-14 | $19.63 | $19.64 | $19.63 | $19.64 | $16.30 | 1,027 |
2017-02-13 | $19.62 | $19.64 | $19.58 | $19.58 | $16.25 | 61,760 |
2017-02-10 | $19.65 | $19.68 | $19.63 | $19.65 | $16.30 | 25,756 |
2017-02-09 | $19.67 | $19.67 | $19.64 | $19.64 | $16.30 | 801 |
2017-02-08 | $19.63 | $19.67 | $19.63 | $19.66 | $16.32 | 1,304 |
2017-02-07 | $19.70 | $19.70 | $19.63 | $19.63 | $16.29 | 11,388 |
2017-02-06 | $19.69 | $19.70 | $19.62 | $19.70 | $16.35 | 22,557 |
2017-02-03 | $19.62 | $19.62 | $19.62 | $19.62 | $16.28 | 87 |
2017-02-02 | $19.67 | $19.67 | $19.62 | $19.62 | $16.28 | 10,526 |
2017-02-01 | $19.59 | $19.59 | $19.57 | $19.57 | $16.24 | 4,362 |
2017-01-31 | $19.66 | $19.66 | $19.66 | $19.66 | $16.32 | 606 |
2017-01-30 | $19.59 | $19.64 | $19.59 | $19.63 | $16.29 | 4,534 |
2017-01-27 | $19.62 | $19.68 | $19.62 | $19.63 | $16.29 | 2,855 |
2017-01-26 | $19.54 | $19.54 | $19.51 | $19.51 | $16.19 | 9,312 |
2017-01-25 | $19.55 | $19.58 | $19.54 | $19.56 | $16.23 | 6,018 |
2017-01-24 | $19.62 | $19.65 | $19.57 | $19.57 | $16.24 | 17,836 |
2017-01-23 | $19.61 | $19.61 | $19.61 | $19.61 | $16.28 | 15,323 |
2017-01-20 | $19.60 | $19.63 | $19.56 | $19.63 | $16.29 | 23,029 |
2017-01-19 | $19.52 | $19.52 | $19.52 | $19.52 | $16.20 | 6,202 |
2017-01-18 | $19.60 | $19.60 | $19.60 | $19.60 | $16.27 | 513 |
2017-01-17 | $19.57 | $19.57 | $19.56 | $19.56 | $16.23 | 709 |
2017-01-13 | $19.55 | $19.57 | $19.54 | $19.57 | $16.24 | 11,665 |
2017-01-12 | $19.66 | $19.66 | $19.61 | $19.61 | $16.28 | 58,633 |
2017-01-11 | $19.57 | $19.57 | $19.57 | $19.57 | $16.24 | 149 |
2017-01-10 | $19.57 | $19.57 | $19.57 | $19.57 | $16.24 | 91 |
2017-01-09 | $19.55 | $19.59 | $19.55 | $19.57 | $16.24 | 17,161 |
2017-01-06 | $19.52 | $19.56 | $19.50 | $19.56 | $16.23 | 1,759,854 |
2017-01-05 | $19.56 | $19.58 | $19.54 | $19.54 | $16.22 | 7,051 |
2017-01-04 | $19.52 | $19.52 | $19.52 | $19.52 | $16.20 | 24,123 |
2017-01-03 | $19.52 | $19.52 | $19.44 | $19.52 | $16.20 | 6,604 |
2016-12-30 | $19.47 | $19.52 | $19.35 | $19.35 | $16.06 | 173,058 |
2016-12-29 | $19.46 | $19.46 | $19.43 | $19.43 | $16.13 | 278 |
2016-12-28 | $19.40 | $19.40 | $19.40 | $19.40 | $16.10 | 101 |
2016-12-27 | $19.42 | $19.42 | $19.41 | $19.41 | $16.09 | 2,907 |
2016-12-23 | $19.39 | $19.39 | $19.28 | $19.28 | $15.98 | 14,268 |
2016-12-22 | $19.34 | $19.35 | $19.33 | $19.33 | $16.03 | 12,331 |
2016-12-21 | $19.37 | $19.37 | $19.37 | $19.37 | $16.06 | 424 |
2016-12-20 | $19.25 | $19.36 | $19.25 | $19.36 | $16.05 | 3,687 |
2016-12-19 | $19.26 | $19.31 | $19.21 | $19.30 | $16.00 | 12,370 |
2016-12-16 | $19.25 | $19.28 | $19.23 | $19.27 | $15.98 | 11,713 |
2016-12-15 | $19.26 | $19.31 | $19.26 | $19.31 | $16.01 | 2,155 |
2016-12-14 | $19.51 | $19.51 | $19.37 | $19.37 | $16.06 | 917 |
2016-12-13 | $19.45 | $19.54 | $19.45 | $19.48 | $16.15 | 13,705 |
2016-12-12 | $19.60 | $19.60 | $19.47 | $19.48 | $16.15 | 9,275 |
2016-12-09 | $19.55 | $19.55 | $19.49 | $19.51 | $16.17 | 18,679 |
2016-12-08 | $19.53 | $19.53 | $19.53 | $19.53 | $16.19 | 768 |
2016-12-07 | $19.51 | $19.57 | $19.49 | $19.55 | $16.21 | 13,324 |
2016-12-06 | $19.47 | $19.52 | $19.45 | $19.47 | $16.14 | 7,354 |
2016-12-05 | $19.48 | $19.54 | $19.48 | $19.54 | $16.20 | 7,175 |
2016-12-02 | $19.48 | $19.52 | $19.48 | $19.49 | $16.16 | 5,615 |
2016-12-01 | $19.44 | $19.44 | $19.42 | $19.42 | $16.10 | 4,097 |
2016-11-30 | $19.50 | $19.52 | $19.50 | $19.52 | $16.17 | 590 |
2016-11-29 | $19.43 | $19.49 | $19.41 | $19.47 | $16.13 | 13,409 |
2016-11-28 | $19.53 | $19.54 | $19.50 | $19.50 | $16.15 | 4,449 |
2016-11-25 | $19.47 | $19.48 | $19.47 | $19.48 | $16.13 | 560 |
2016-11-23 | $19.35 | $19.50 | $19.27 | $19.49 | $16.14 | 22,304 |
2016-11-22 | $19.54 | $19.57 | $19.51 | $19.53 | $16.18 | 11,176 |
2016-11-21 | $19.53 | $19.61 | $19.48 | $19.53 | $16.18 | 14,845 |
2016-11-18 | $19.41 | $19.52 | $19.41 | $19.52 | $16.17 | 28,080 |
2016-11-17 | $19.59 | $19.59 | $19.49 | $19.56 | $16.20 | 10,154 |
2016-11-16 | $19.54 | $19.56 | $19.53 | $19.56 | $16.20 | 3,507 |
2016-11-15 | $19.44 | $19.57 | $19.44 | $19.54 | $16.18 | 27,635 |
2016-11-14 | $19.69 | $19.69 | $19.48 | $19.52 | $16.17 | 30,845 |
2016-11-11 | $19.68 | $19.70 | $19.66 | $19.68 | $16.30 | 16,034 |
2016-11-10 | $19.74 | $19.75 | $19.65 | $19.68 | $16.30 | 19,015 |
2016-11-09 | $19.77 | $19.77 | $19.69 | $19.71 | $16.32 | 8,719 |
2016-11-08 | $19.79 | $19.81 | $19.79 | $19.79 | $16.39 | 2,218 |
2016-11-07 | $19.82 | $19.82 | $19.76 | $19.76 | $16.37 | 3,336 |
2016-11-04 | $19.80 | $19.80 | $19.76 | $19.77 | $16.37 | 7,228 |
2016-11-03 | $19.78 | $19.78 | $19.78 | $19.78 | $16.38 | 258 |
2016-11-02 | $19.77 | $19.85 | $19.77 | $19.77 | $16.37 | 9,662 |
2016-11-01 | $19.73 | $19.78 | $19.72 | $19.78 | $16.38 | 15,557 |
2016-10-31 | $19.81 | $19.81 | $19.81 | $19.81 | $16.41 | 640 |
2016-10-28 | $19.76 | $19.78 | $19.72 | $19.78 | $16.39 | 7,395 |
2016-10-27 | $19.74 | $19.74 | $19.71 | $19.72 | $16.33 | 8,248 |
2016-10-26 | $19.81 | $19.81 | $19.76 | $19.77 | $16.37 | 6,616 |
2016-10-25 | $19.79 | $19.82 | $19.75 | $19.82 | $16.42 | 13,422 |
2016-10-24 | $19.80 | $19.82 | $19.76 | $19.77 | $16.37 | 9,150 |
2016-10-21 | $19.79 | $19.82 | $19.79 | $19.82 | $16.41 | 2,342 |
2016-10-20 | $19.80 | $19.83 | $19.80 | $19.83 | $16.42 | 1,100 |
2016-10-19 | $19.81 | $19.86 | $19.80 | $19.84 | $16.43 | 10,787 |
2016-10-18 | $19.82 | $19.82 | $19.76 | $19.78 | $16.38 | 1,850 |
2016-10-17 | $19.73 | $19.78 | $19.72 | $19.75 | $16.36 | 5,510 |
2016-10-14 | $19.78 | $19.78 | $19.72 | $19.75 | $16.36 | 1,029 |
2016-10-13 | $19.71 | $19.71 | $19.71 | $19.71 | $16.32 | 194 |
2016-10-12 | $19.66 | $19.71 | $19.63 | $19.67 | $16.29 | 14,754 |
2016-10-11 | $19.74 | $19.74 | $19.74 | $19.74 | $16.35 | 3,677 |
2016-10-10 | $19.72 | $19.72 | $19.72 | $19.72 | $16.33 | 14 |
2016-10-07 | $19.72 | $19.72 | $19.72 | $19.72 | $16.33 | 9 |
2016-10-06 | $19.78 | $19.78 | $19.69 | $19.72 | $16.33 | 4,047 |
2016-10-05 | $19.77 | $19.77 | $19.69 | $19.69 | $16.31 | 5,181 |
2016-10-04 | $19.75 | $19.75 | $19.75 | $19.75 | $16.36 | 36 |
2016-10-03 | $19.79 | $19.79 | $19.73 | $19.75 | $16.36 | 6,457 |
2016-09-30 | $19.85 | $19.85 | $19.77 | $19.78 | $16.38 | 167,454 |
2016-09-29 | $19.86 | $19.86 | $19.86 | $19.86 | $16.45 | 0 |
2016-09-28 | $19.85 | $19.86 | $19.85 | $19.86 | $16.45 | 200 |
2016-09-27 | $19.84 | $19.84 | $19.84 | $19.84 | $16.43 | 26 |
2016-09-26 | $19.83 | $19.84 | $19.83 | $19.84 | $16.43 | 1,515 |
2016-09-23 | $19.77 | $19.77 | $19.77 | $19.77 | $16.38 | 6,713 |
2016-09-22 | $19.72 | $19.72 | $19.68 | $19.68 | $16.30 | 3,314 |
2016-09-21 | $19.70 | $19.70 | $19.63 | $19.63 | $16.26 | 360 |
2016-09-20 | $19.62 | $19.62 | $19.55 | $19.55 | $16.19 | 5,280 |
2016-09-19 | $19.62 | $19.62 | $19.62 | $19.62 | $16.25 | 0 |
2016-09-16 | $19.62 | $19.62 | $19.62 | $19.62 | $16.25 | 146 |
2016-09-15 | $19.64 | $19.64 | $19.62 | $19.62 | $16.25 | 532 |
2016-09-14 | $19.61 | $19.65 | $19.61 | $19.64 | $16.26 | 6,736 |
2016-09-13 | $19.64 | $19.67 | $19.50 | $19.50 | $16.15 | 6,832 |
2016-09-12 | $19.58 | $19.64 | $19.58 | $19.64 | $16.27 | 5,568 |
2016-09-09 | $19.61 | $19.61 | $19.56 | $19.56 | $16.20 | 5,114 |
2016-09-08 | $19.74 | $19.74 | $19.66 | $19.68 | $16.30 | 6,172 |
2016-09-07 | $19.76 | $19.79 | $19.76 | $19.79 | $16.39 | 2,097 |
2016-09-06 | $19.76 | $19.77 | $19.67 | $19.68 | $16.30 | 7,879 |
2016-09-02 | $19.64 | $19.64 | $19.64 | $19.64 | $16.27 | 25,960 |
2016-09-01 | $19.64 | $19.64 | $19.64 | $19.64 | $16.27 | 25 |
2016-08-31 | $19.78 | $19.80 | $19.76 | $19.76 | $16.27 | 13,769 |
2016-08-30 | $19.72 | $19.78 | $19.72 | $19.78 | $16.29 | 7,723 |
2016-08-29 | $19.71 | $19.78 | $19.71 | $19.75 | $16.26 | 15,675 |
2016-08-26 | $19.80 | $19.80 | $19.73 | $19.76 | $16.27 | 4,810 |
2016-08-25 | $19.81 | $19.83 | $19.81 | $19.83 | $16.33 | 459 |
2016-08-24 | $19.89 | $19.89 | $19.78 | $19.78 | $16.29 | 2,714 |
2016-08-23 | $19.88 | $19.88 | $19.85 | $19.85 | $16.35 | 3,074 |
2016-08-22 | $19.81 | $19.84 | $19.76 | $19.77 | $16.28 | 17,657 |
2016-08-19 | $19.88 | $19.88 | $19.77 | $19.77 | $16.28 | 7,425 |
2016-08-18 | $19.82 | $19.94 | $19.82 | $19.93 | $16.41 | 16,114 |
2016-08-17 | $19.74 | $19.85 | $19.74 | $19.78 | $16.29 | 8,418 |
2016-08-16 | $19.69 | $19.81 | $19.69 | $19.72 | $16.24 | 4,795 |
2016-08-15 | $19.78 | $19.78 | $19.78 | $19.78 | $16.29 | 9,392 |
2016-08-12 | $19.74 | $19.87 | $19.74 | $19.78 | $16.29 | 7,128 |
2016-08-11 | $19.82 | $19.89 | $19.68 | $19.73 | $16.25 | 22,850 |
2016-08-10 | $19.94 | $19.94 | $19.77 | $19.83 | $16.33 | 25,722 |
2016-08-09 | $19.84 | $19.89 | $19.80 | $19.82 | $16.32 | 3,661 |
2016-08-08 | $19.89 | $19.89 | $19.74 | $19.74 | $16.26 | 26,419 |
2016-08-05 | $19.89 | $19.89 | $19.86 | $19.86 | $16.35 | 38,118 |
2016-08-04 | $19.83 | $19.83 | $19.83 | $19.83 | $16.33 | 1,122 |
2016-08-03 | $19.80 | $19.80 | $19.80 | $19.80 | $16.31 | 32 |
2016-08-02 | $19.76 | $19.83 | $19.76 | $19.80 | $16.31 | 1,519 |
2016-08-01 | $19.92 | $19.97 | $19.92 | $19.92 | $16.40 | 5,419 |
2016-07-29 | $19.94 | $19.94 | $19.94 | $19.94 | $16.38 | 201 |
2016-07-28 | $19.90 | $19.90 | $19.90 | $19.90 | $16.35 | 18 |
2016-07-27 | $19.90 | $19.90 | $19.90 | $19.90 | $16.35 | 12 |
2016-07-26 | $19.89 | $19.90 | $19.89 | $19.90 | $16.35 | 1,430 |
2016-07-25 | $19.96 | $19.96 | $19.96 | $19.96 | $16.40 | 2 |
2016-07-22 | $19.96 | $19.96 | $19.96 | $19.96 | $16.40 | 4 |
2016-07-21 | $19.96 | $19.96 | $19.96 | $19.96 | $16.40 | 6,028 |
2016-07-20 | $19.97 | $19.97 | $19.97 | $19.97 | $16.41 | 0 |
2016-07-19 | $19.94 | $19.98 | $19.93 | $19.97 | $16.41 | 1,191,560 |
2016-07-18 | $19.99 | $20.00 | $19.93 | $20.00 | $16.43 | 298,898 |
2016-07-15 | $19.89 | $19.92 | $19.89 | $19.92 | $16.36 | 347 |
2016-07-14 | $20.05 | $20.05 | $20.05 | $20.05 | $16.47 | 32 |
2016-07-13 | $20.05 | $20.05 | $20.05 | $20.05 | $16.47 | 560 |
2016-07-12 | $19.97 | $20.02 | $19.96 | $20.02 | $16.45 | 2,347 |
2016-07-11 | $20.03 | $20.09 | $20.03 | $20.08 | $16.50 | 4,203 |
2016-07-08 | $20.09 | $20.09 | $20.09 | $20.09 | $16.50 | 1,660 |
2016-07-07 | $20.01 | $20.06 | $20.00 | $20.00 | $16.43 | 8,460 |
2016-07-06 | $20.11 | $20.25 | $20.07 | $20.25 | $16.64 | 9,496 |
2016-07-05 | $20.02 | $20.16 | $20.02 | $20.15 | $16.55 | 1,890 |
2016-07-01 | $19.95 | $19.95 | $19.95 | $19.95 | $16.39 | 408 |
2016-06-30 | $19.97 | $20.11 | $19.86 | $20.10 | $16.51 | 35,445 |
2016-06-29 | $19.95 | $19.96 | $19.89 | $19.96 | $16.40 | 4,356 |
2016-06-28 | $19.90 | $19.93 | $19.90 | $19.93 | $16.37 | 6,783 |
2016-06-27 | $19.88 | $19.91 | $19.80 | $19.82 | $16.28 | 7,286 |
2016-06-24 | $19.79 | $19.88 | $19.79 | $19.84 | $16.30 | 1,199 |
2016-06-23 | $19.78 | $19.78 | $19.78 | $19.78 | $16.25 | 4 |
2016-06-22 | $19.75 | $19.80 | $19.75 | $19.78 | $16.25 | 3,622 |
2016-06-21 | $19.76 | $19.78 | $19.75 | $19.77 | $16.24 | 6,103 |
2016-06-20 | $19.78 | $19.78 | $19.75 | $19.75 | $16.23 | 3,063 |
2016-06-17 | $19.86 | $19.86 | $19.74 | $19.82 | $16.28 | 4,328 |
2016-06-16 | $19.86 | $19.87 | $19.78 | $19.87 | $16.32 | 2,632 |
2016-06-15 | $19.81 | $19.91 | $19.81 | $19.91 | $16.36 | 6,381 |
2016-06-14 | $19.86 | $19.86 | $19.85 | $19.85 | $16.30 | 1,312 |
2016-06-13 | $19.76 | $19.91 | $19.76 | $19.88 | $16.33 | 3,627 |
2016-06-10 | $19.86 | $19.93 | $19.86 | $19.93 | $16.37 | 507 |
2016-06-09 | $19.87 | $19.89 | $19.76 | $19.84 | $16.30 | 4,850 |
2016-06-08 | $19.87 | $19.87 | $19.77 | $19.85 | $16.31 | 1,352 |
2016-06-07 | $19.85 | $19.85 | $19.68 | $19.82 | $16.28 | 400 |
2016-06-06 | $19.76 | $19.81 | $19.75 | $19.78 | $16.25 | 5,232 |
2016-06-03 | $19.75 | $19.77 | $19.71 | $19.71 | $16.19 | 1,849 |
2016-06-02 | $19.66 | $19.71 | $19.59 | $19.59 | $16.09 | 3,464 |
2016-06-01 | $19.61 | $19.63 | $19.55 | $19.63 | $16.13 | 4,928 |
2016-05-31 | $19.62 | $19.62 | $19.56 | $19.62 | $16.12 | 541 |
2016-05-27 | $19.66 | $19.66 | $19.66 | $19.66 | $16.15 | 140 |
2016-05-26 | $19.60 | $19.66 | $19.59 | $19.66 | $16.15 | 4,207 |
2016-05-25 | $19.64 | $19.64 | $19.64 | $19.64 | $16.13 | 280 |
2016-05-24 | $19.57 | $19.62 | $19.53 | $19.57 | $16.08 | 16,858 |
2016-05-23 | $19.58 | $19.59 | $19.58 | $19.59 | $16.09 | 1,557 |
2016-05-20 | $19.56 | $19.58 | $19.53 | $19.56 | $16.07 | 1,994 |
2016-05-19 | $19.61 | $19.61 | $19.53 | $19.61 | $16.11 | 8,161 |
2016-05-18 | $19.64 | $19.67 | $19.53 | $19.53 | $16.05 | 3,155 |
2016-05-17 | $19.72 | $19.72 | $19.72 | $19.72 | $16.20 | 119 |
2016-05-16 | $19.76 | $19.76 | $19.76 | $19.76 | $16.23 | 200 |
2016-05-13 | $19.68 | $19.73 | $19.68 | $19.73 | $16.21 | 8,872 |
2016-05-12 | $19.72 | $19.72 | $19.72 | $19.72 | $16.20 | 0 |
2016-05-11 | $19.72 | $19.75 | $19.69 | $19.72 | $16.20 | 2,778 |
2016-05-10 | $19.70 | $19.70 | $19.70 | $19.70 | $16.18 | 479 |
2016-05-09 | $19.73 | $19.73 | $19.73 | $19.73 | $16.21 | 1,552 |
2016-05-06 | $19.68 | $19.68 | $19.68 | $19.68 | $16.17 | 124 |
2016-05-05 | $19.68 | $19.68 | $19.68 | $19.68 | $16.17 | 554 |
2016-05-04 | $19.68 | $19.68 | $19.67 | $19.67 | $16.16 | 1,432 |
2016-05-03 | $19.66 | $19.71 | $19.65 | $19.70 | $16.18 | 5,768 |
2016-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $16.14 | 760 |
2016-04-29 | $19.66 | $19.71 | $19.66 | $19.71 | $16.19 | 2,907 |
2016-04-28 | $19.69 | $19.69 | $19.63 | $19.67 | $16.16 | 4,086 |
2016-04-27 | $19.62 | $19.64 | $19.61 | $19.61 | $16.11 | 1,454 |
2016-04-26 | $19.52 | $19.57 | $19.52 | $19.57 | $16.08 | 1,272 |
2016-04-25 | $19.57 | $19.57 | $19.57 | $19.57 | $16.08 | 177 |
2016-04-22 | $19.54 | $19.58 | $19.53 | $19.53 | $16.04 | 834 |
2016-04-21 | $19.55 | $19.55 | $19.55 | $19.55 | $16.06 | 252 |
2016-04-20 | $19.64 | $19.64 | $19.64 | $19.64 | $16.13 | 0 |
2016-04-19 | $19.60 | $19.64 | $19.58 | $19.64 | $16.13 | 17,167 |
2016-04-18 | $19.58 | $19.60 | $19.53 | $19.55 | $16.06 | 3,863 |
2016-04-15 | $19.58 | $19.58 | $19.57 | $19.57 | $16.08 | 420 |
2016-04-14 | $19.55 | $19.55 | $19.55 | $19.55 | $16.06 | 445 |
2016-04-13 | $19.60 | $19.60 | $19.59 | $19.59 | $16.09 | 673 |
2016-04-12 | $19.62 | $19.62 | $19.60 | $19.60 | $16.10 | 1,864 |
2016-04-11 | $19.64 | $19.64 | $19.64 | $19.64 | $16.13 | 191 |
2016-04-08 | $19.68 | $19.71 | $19.68 | $19.71 | $16.19 | 12,354 |
2016-04-07 | $19.67 | $19.71 | $19.66 | $19.66 | $16.15 | 1,405 |
2016-04-06 | $19.64 | $19.64 | $19.63 | $19.63 | $16.13 | 6,907 |
2016-04-05 | $19.70 | $19.70 | $19.65 | $19.66 | $16.15 | 7,612 |
2016-04-04 | $19.70 | $19.70 | $19.64 | $19.69 | $16.17 | 8,454 |
2016-04-01 | $19.61 | $19.68 | $19.61 | $19.68 | $16.17 | 10,092 |
2016-03-31 | $19.67 | $19.76 | $19.66 | $19.66 | $16.15 | 38,445 |
2016-03-30 | $19.63 | $19.71 | $19.58 | $19.58 | $16.09 | 7,885 |
2016-03-29 | $19.47 | $19.63 | $19.47 | $19.63 | $16.13 | 8,950 |
2016-03-28 | $19.44 | $19.44 | $19.40 | $19.44 | $15.97 | 2,582 |
2016-03-24 | $19.48 | $19.49 | $19.45 | $19.47 | $15.99 | 13,609 |
2016-03-23 | $19.49 | $19.51 | $19.47 | $19.49 | $16.01 | 12,196 |
2016-03-22 | $19.51 | $19.55 | $19.48 | $19.48 | $16.00 | 2,815 |
2016-03-21 | $19.53 | $19.53 | $19.48 | $19.48 | $16.00 | 849 |
2016-03-18 | $19.55 | $19.56 | $19.49 | $19.54 | $16.05 | 3,451 |
2016-03-17 | $19.52 | $19.52 | $19.47 | $19.47 | $15.99 | 3,542 |
2016-03-16 | $19.27 | $19.39 | $19.27 | $19.39 | $15.93 | 3,367 |
2016-03-15 | $19.26 | $19.29 | $19.24 | $19.25 | $15.82 | 2,442 |
2016-03-14 | $19.33 | $19.33 | $19.33 | $19.33 | $15.88 | 0 |
2016-03-11 | $19.31 | $19.33 | $19.29 | $19.33 | $15.88 | 5,125 |
2016-03-10 | $19.35 | $19.35 | $19.35 | $19.35 | $15.90 | 372 |
2016-03-09 | $19.36 | $19.38 | $19.33 | $19.38 | $15.92 | 1,255 |
2016-03-08 | $19.36 | $19.37 | $19.36 | $19.37 | $15.91 | 2,381 |
2016-03-07 | $19.33 | $19.36 | $19.31 | $19.33 | $15.88 | 12,910 |
2016-03-04 | $19.43 | $19.43 | $19.36 | $19.36 | $15.90 | 17,905 |
2016-03-03 | $19.46 | $19.46 | $19.40 | $19.40 | $15.94 | 5,027 |
2016-03-02 | $19.40 | $19.43 | $19.38 | $19.43 | $15.96 | 5,646 |
2016-03-01 | $19.61 | $19.64 | $19.34 | $19.41 | $15.95 | 7,294 |
2016-02-29 | $19.42 | $19.42 | $19.42 | $19.42 | $15.95 | 2,934 |
2016-02-26 | $19.40 | $19.46 | $19.40 | $19.46 | $15.98 | 699 |
2016-02-25 | $19.40 | $19.42 | $19.40 | $19.42 | $15.95 | 894 |
2016-02-24 | $19.35 | $19.35 | $19.30 | $19.30 | $15.86 | 1,171 |
2016-02-23 | $19.24 | $19.29 | $19.24 | $19.26 | $15.82 | 10,869 |
2016-02-22 | $19.23 | $19.25 | $19.19 | $19.25 | $15.81 | 2,421 |
2016-02-19 | $19.18 | $19.23 | $19.17 | $19.20 | $15.77 | 6,981 |
2016-02-18 | $19.21 | $19.22 | $19.20 | $19.21 | $15.78 | 20,840 |
2016-02-17 | $19.16 | $19.18 | $19.12 | $19.18 | $15.76 | 3,214 |
2016-02-16 | $19.19 | $19.19 | $19.16 | $19.16 | $15.74 | 1,319 |
2016-02-12 | $19.24 | $19.24 | $19.24 | $19.24 | $15.80 | 0 |
2016-02-11 | $19.24 | $19.24 | $19.24 | $19.24 | $15.80 | 172 |
2016-02-10 | $19.20 | $19.20 | $19.20 | $19.20 | $15.77 | 242 |
2016-02-09 | $19.16 | $19.19 | $19.16 | $19.16 | $15.74 | 2,197 |
2016-02-08 | $19.25 | $19.25 | $19.19 | $19.20 | $15.77 | 3,106 |
2016-02-05 | $19.23 | $19.23 | $19.18 | $19.18 | $15.76 | 2,576 |
2016-02-04 | $19.26 | $19.26 | $19.21 | $19.21 | $15.78 | 2,362 |
2016-02-03 | $19.30 | $19.31 | $19.25 | $19.25 | $15.81 | 14,241 |
2016-02-02 | $19.23 | $19.25 | $19.20 | $19.20 | $15.77 | 66,419 |
2016-02-01 | $19.18 | $19.20 | $19.14 | $19.20 | $15.77 | 94,957 |
2016-01-29 | $19.20 | $19.20 | $19.20 | $19.20 | $15.77 | 114 |
2016-01-28 | $19.14 | $19.14 | $19.10 | $19.11 | $15.70 | 2,027 |
2016-01-27 | $19.08 | $19.10 | $19.08 | $19.10 | $15.69 | 2,024 |
2016-01-26 | $19.04 | $19.09 | $19.04 | $19.09 | $15.68 | 565 |
2016-01-25 | $19.09 | $19.09 | $19.02 | $19.07 | $15.67 | 2,904 |
2016-01-22 | $19.05 | $19.06 | $19.02 | $19.04 | $15.65 | 8,437 |
2016-01-21 | $19.06 | $19.06 | $18.99 | $19.04 | $15.64 | 23,999 |
2016-01-20 | $19.05 | $19.06 | $19.05 | $19.06 | $15.66 | 1,412 |
2016-01-19 | $19.05 | $19.06 | $19.03 | $19.03 | $15.64 | 864 |
2016-01-15 | $19.10 | $19.10 | $19.06 | $19.06 | $15.66 | 494 |
2016-01-14 | $19.03 | $19.03 | $19.02 | $19.02 | $15.63 | 1,833 |
2016-01-13 | $19.03 | $19.06 | $19.03 | $19.06 | $15.66 | 371 |
2016-01-12 | $19.03 | $19.03 | $19.02 | $19.02 | $15.63 | 1,945 |
2016-01-11 | $19.06 | $19.06 | $19.06 | $19.06 | $15.66 | 343 |
2016-01-08 | $19.08 | $19.10 | $19.08 | $19.10 | $15.69 | 1,034 |
2016-01-07 | $19.04 | $19.04 | $19.03 | $19.03 | $15.64 | 1,956 |
2016-01-06 | $19.04 | $19.04 | $19.04 | $19.04 | $15.64 | 9,913 |
2016-01-05 | $19.02 | $19.02 | $19.02 | $19.02 | $15.63 | 330 |
2016-01-04 | $19.04 | $19.04 | $19.00 | $19.00 | $15.61 | 24,314 |
2015-12-31 | $19.04 | $19.18 | $19.04 | $19.18 | $15.76 | 27,408 |
2015-12-30 | $18.95 | $18.95 | $18.95 | $18.95 | $15.57 | 0 |
2015-12-29 | $18.95 | $18.95 | $18.95 | $18.95 | $15.57 | 137 |
2015-12-28 | $19.01 | $19.01 | $18.97 | $18.97 | $15.57 | 1,779 |
2015-12-24 | $18.96 | $18.97 | $18.95 | $18.97 | $15.57 | 38,634 |
2015-12-23 | $18.94 | $18.94 | $18.91 | $18.91 | $15.52 | 8,162 |
2015-12-22 | $18.91 | $18.93 | $18.89 | $18.93 | $15.54 | 10,636 |
2015-12-21 | $18.93 | $18.96 | $18.93 | $18.96 | $15.56 | 1,956 |
2015-12-18 | $18.98 | $18.98 | $18.98 | $18.98 | $15.58 | 449 |
2015-12-17 | $18.89 | $18.89 | $18.89 | $18.89 | $15.51 | 260 |
2015-12-16 | $18.90 | $18.90 | $18.86 | $18.86 | $15.48 | 1,394 |
2015-12-15 | $18.95 | $18.95 | $18.91 | $18.91 | $15.52 | 4,053 |
2015-12-14 | $18.96 | $18.96 | $18.96 | $18.96 | $15.57 | 510 |
2015-12-11 | $19.01 | $19.04 | $19.01 | $19.04 | $15.63 | 999 |
2015-12-10 | $18.98 | $18.98 | $18.98 | $18.98 | $15.58 | 372 |
2015-12-09 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 82 |
2015-12-08 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 1,104 |
2015-12-07 | $19.05 | $19.05 | $19.05 | $19.05 | $15.64 | 404 |
2015-12-04 | $19.08 | $19.08 | $19.08 | $19.08 | $15.66 | 720 |
2015-12-03 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 1,790 |
2015-12-02 | $19.14 | $19.14 | $19.09 | $19.09 | $15.67 | 1,941 |
2015-12-01 | $19.16 | $19.16 | $19.15 | $19.15 | $15.72 | 3,702 |
2015-11-30 | $19.09 | $19.11 | $19.09 | $19.11 | $15.69 | 5,929 |
2015-11-27 | $19.14 | $19.15 | $19.14 | $19.15 | $15.72 | 1,430 |
2015-11-25 | $19.10 | $19.11 | $19.10 | $19.11 | $15.69 | 702 |
2015-11-24 | $19.10 | $19.10 | $19.10 | $19.10 | $15.68 | 179 |
2015-11-23 | $19.06 | $19.07 | $19.06 | $19.07 | $15.66 | 3,084 |
2015-11-20 | $19.06 | $19.06 | $19.05 | $19.05 | $15.64 | 185,288 |
2015-11-19 | $19.01 | $19.01 | $19.01 | $19.01 | $15.61 | 0 |
2015-11-18 | $19.01 | $19.01 | $19.01 | $19.01 | $15.61 | 803 |
2015-11-17 | $19.01 | $19.01 | $19.01 | $19.01 | $15.61 | 513 |
2015-11-16 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 410 |
2015-11-13 | $19.00 | $19.01 | $19.00 | $19.01 | $15.61 | 5,429 |
2015-11-12 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 28 |
2015-11-11 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 0 |
2015-11-10 | $19.00 | $19.02 | $19.00 | $19.02 | $15.61 | 3,306 |
2015-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $15.60 | 589 |
2015-11-06 | $18.96 | $18.96 | $18.96 | $18.96 | $15.57 | 1,609 |
2015-11-05 | $19.04 | $19.04 | $19.04 | $19.04 | $15.63 | 631 |
2015-11-04 | $19.06 | $19.06 | $19.06 | $19.06 | $15.65 | 134 |
2015-11-03 | $19.12 | $19.12 | $19.12 | $19.12 | $15.70 | 4,947 |
2015-11-02 | $19.11 | $19.11 | $19.11 | $19.11 | $15.69 | 5,259 |
2015-10-30 | $19.14 | $19.18 | $19.12 | $19.18 | $15.75 | 32,231 |
2015-10-29 | $19.11 | $19.11 | $19.09 | $19.11 | $15.69 | 2,901 |
2015-10-28 | $19.22 | $19.22 | $19.22 | $19.22 | $15.78 | 0 |
2015-10-27 | $19.23 | $19.23 | $19.22 | $19.22 | $15.78 | 1,035 |
2015-10-26 | $19.20 | $19.20 | $19.18 | $19.18 | $15.75 | 1,966 |
2015-10-23 | $19.19 | $19.21 | $19.19 | $19.20 | $15.76 | 811 |
2015-10-22 | $19.22 | $19.22 | $19.22 | $19.22 | $15.78 | 7,205 |
2015-10-21 | $19.19 | $19.21 | $19.19 | $19.21 | $15.77 | 3,088 |
2015-10-20 | $19.17 | $19.17 | $19.17 | $19.17 | $15.74 | 2,064 |
2015-10-19 | $19.23 | $19.23 | $19.23 | $19.23 | $15.79 | 137 |
2015-10-16 | $19.24 | $19.24 | $19.23 | $19.23 | $15.79 | 857 |
2015-10-15 | $19.27 | $19.28 | $19.27 | $19.28 | $15.83 | 1,311 |
2015-10-14 | $19.29 | $19.29 | $19.29 | $19.29 | $15.84 | 779 |
2015-10-13 | $19.26 | $19.26 | $19.26 | $19.26 | $15.81 | 0 |
2015-10-12 | $19.26 | $19.26 | $19.26 | $19.26 | $15.81 | 0 |
2015-10-09 | $19.26 | $19.26 | $19.26 | $19.26 | $15.81 | 41 |
2015-10-08 | $19.26 | $19.26 | $19.26 | $19.26 | $15.81 | 102 |
2015-10-07 | $19.25 | $19.25 | $19.25 | $19.25 | $15.80 | 432 |
2015-10-06 | $19.28 | $19.28 | $19.28 | $19.28 | $15.83 | 221 |
2015-10-05 | $19.25 | $19.25 | $19.24 | $19.24 | $15.80 | 3,544 |
2015-10-02 | $19.25 | $19.26 | $19.25 | $19.26 | $15.81 | 649 |
2015-10-01 | $19.26 | $19.26 | $19.16 | $19.16 | $15.73 | 1,145 |
2015-09-30 | $19.12 | $19.12 | $19.11 | $19.11 | $15.69 | 38,155 |
2015-09-29 | $19.09 | $19.10 | $19.09 | $19.09 | $15.67 | 1,129 |
2015-09-28 | $19.05 | $19.05 | $19.05 | $19.05 | $15.64 | 8,418 |
2015-09-25 | $19.12 | $19.12 | $19.12 | $19.12 | $15.70 | 0 |
2015-09-24 | $19.12 | $19.12 | $19.12 | $19.12 | $15.70 | 0 |
2015-09-23 | $19.18 | $19.19 | $19.12 | $19.12 | $15.70 | 2,157 |
2015-09-22 | $19.19 | $19.19 | $19.19 | $19.19 | $15.75 | 0 |
2015-09-21 | $19.19 | $19.19 | $19.19 | $19.19 | $15.75 | 0 |
2015-09-18 | $19.17 | $19.19 | $19.17 | $19.19 | $15.75 | 600 |
2015-09-17 | $19.01 | $19.01 | $19.01 | $19.01 | $15.61 | 253 |
2015-09-16 | $19.05 | $19.05 | $19.04 | $19.04 | $15.63 | 765 |
2015-09-15 | $19.10 | $19.10 | $19.03 | $19.03 | $15.62 | 6,353 |
2015-09-14 | $19.11 | $19.11 | $19.11 | $19.11 | $15.69 | 0 |
2015-09-11 | $19.11 | $19.11 | $19.11 | $19.11 | $15.69 | 173 |
2015-09-10 | $19.10 | $19.10 | $19.10 | $19.10 | $15.68 | 202 |
2015-09-09 | $19.06 | $19.06 | $19.06 | $19.06 | $15.65 | 0 |
2015-09-08 | $19.07 | $19.07 | $19.06 | $19.06 | $15.65 | 10,583 |
2015-09-04 | $19.19 | $19.19 | $19.19 | $19.19 | $15.75 | 406 |
2015-09-03 | $19.20 | $19.20 | $19.20 | $19.20 | $15.76 | 0 |
SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) News Headlines
Recent SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) News
Similar Companies to SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) 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 | -- | -- | -- |