Affinity World Leaders Equity ETF (WLDR) Exchange: BATS
Data as of April 26, 2024
$30.24 ($0.26) 0.87%
Affinity World Leaders Equity ETF - Daily Information
Click for more stock information on Affinity World Leaders Equity ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $30.31 |
Previous Close | $30.24 |
High | $30.44 |
Low | $30.20 |
Adjusted Open | $30.31 |
Previous Adjusted Close | $30.24 |
Adjusted High | $30.44 |
Adjusted Low | $30.20 |
About Affinity World Leaders Equity ETF (WLDR)
The Fund seeks to passively replicate the TRSAWL Index. The TRSAWL Index consists of equity securities issued and traded in the US as well as international countries. The TRSAWL Index is expected to consist of approximately 150 to 250 stocks of companies located in the U.S. and in at least three countries outside of the U.S., and may invest in up to 20 countries. The TRSAWL Index will be significantly invested in the securities of international companies in addition to securities of U.S. companies. The Fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities included in the Funds TRSAWL Index. The Fund may also invest in American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs) (collectively Depositary Receipts) based on the securities in the TRSAWL Index. Constituents of the TRSAWL Index are characterized by strong global footprint (measured by market capitalization), rank high on measures of earnings quality, demonstrate improving fundamentals (positive earnings revisions on earnings estimates, revenue estimates, price targets, and analyst recommendations), show stock price momentum, and trade at relatively attractive valuations (based on a ranking from various trading multiples, which are, generally speaking, a ratio of the securitys market price to financial or accounting metrics such as earnings, book value, etc., as well as a dividend discount model, which attempts to determine the current or future value of a security based in part on its dividend payments). The process of constructing the TRSAWL Index begins with sorting the companies in the Thomson Reuters Global Developed Index (excluding those in Greece and South Korea) (the Benchmark Index) by market capitalization. The next step involves selecting those companies that comprise the top 85% of cumulative market capitalization, and categorizing them into two regions: US and International. The final step involves scoring these securities on the above criteria within each region, and then narrowing this universe of companies to approximately 150 to 250 equity securities using a proprietary ranking system of the Funds sub-adviser, Affinity. The proprietary ranking system is known as the Affinity Score and is calculated by weighting the above criteria based on the Sub-Advisers assessment of the correlation between the score components and subsequent long-term stock performance. Stocks that rank in the top decile are candidates for purchase, while those that rank outside the top quartile are typically sold. A risk management overlay is then used to guide portfolio construction. The overlay calls for neutral business sector weights versus the Benchmark Index, approximately equal active weighting of each security within a business sector (active weight is the absolute percentage deviation of a securitys weight in the portfolio from its weight in the Benchmark Index), and limiting the deviation of the TRSAWL Indexs geographical distribution from that of the Benchmark Index. The TRSAWL Index is reconstituted and rebalanced on a semi-annual basis. As of December 31, 2020, the Index was comprised of 142 issuers with market capitalizations ranging from $7.6 billion to $243.1 billion. As of December 31, 2020, the countries in the Benchmark Index were: Australia, Belgium, Canada, Denmark, Finland, France, Germany, Japan, Netherlands, Spain, Sweden, Switzerland, United Kingdom, and United States. The TRSAWL Index is co-sponsored by the Sub-Adviser and by Thomson Reuters (Markets) LLC (the Index Provider), an organization that is independent of the Fund, the Adviser and the Sub-Adviser. The Sub-Adviser determines the composition and relative weightings of the securities in the TRSAWL Index and the Index Provider publishes information regarding the market value of the Index. The Fund uses a passive or indexing approach to attempt to approximate the investment performance of the TRSAWL Index by investing in a portfolio of securities that generally replicates the TRSAWL Index. Unlike many investment companies, the Fund does not try to beat the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund may concentrate its investments in a particular country, region, industry or group of industries to the extent that the TRSAWL Index concentrates in a country, region, industry or group of industries.
Invest in Affinity World Leaders Equity ETF (WLDR)
Historical Stock Data for Affinity World Leaders Equity ETF (WLDR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $30.31 | $30.44 | $30.20 | $30.24 | $30.24 | 2,054 |
2024-04-22 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 158 |
2024-04-19 | $29.89 | $29.90 | $29.82 | $29.82 | $29.82 | 1,384 |
2024-04-18 | $29.82 | $29.94 | $29.82 | $29.86 | $29.86 | 10,465 |
2024-04-17 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 220 |
2024-04-16 | $29.87 | $29.97 | $29.87 | $29.97 | $29.97 | 1,157 |
2024-04-15 | $30.47 | $30.47 | $30.09 | $30.14 | $30.14 | 8,997 |
2024-04-12 | $30.44 | $30.53 | $30.27 | $30.31 | $30.31 | 6,956 |
2024-04-11 | $30.85 | $30.95 | $30.77 | $30.87 | $30.87 | 2,294 |
2024-04-10 | $30.64 | $30.90 | $30.64 | $30.80 | $30.80 | 1,659 |
2024-04-09 | $30.87 | $31.13 | $30.87 | $31.13 | $31.13 | 1,923 |
2024-04-08 | $31.30 | $31.41 | $31.22 | $31.38 | $31.38 | 2,849 |
2024-04-05 | $31.12 | $31.38 | $31.12 | $31.38 | $31.38 | 8,867 |
2024-04-04 | $32.09 | $32.09 | $31.07 | $31.07 | $31.07 | 1,972 |
2024-04-03 | $31.31 | $31.56 | $31.31 | $31.38 | $31.38 | 1,322 |
2024-04-02 | $30.88 | $31.00 | $30.76 | $31.00 | $31.00 | 2,900 |
2024-04-01 | $31.04 | $31.34 | $31.00 | $31.22 | $31.22 | 1,474 |
2024-03-28 | $31.29 | $31.29 | $31.09 | $31.22 | $31.22 | 44,057 |
2024-03-27 | $31.07 | $31.30 | $31.07 | $31.20 | $31.20 | 11,458 |
2024-03-26 | $31.02 | $31.02 | $30.97 | $31.01 | $31.01 | 5,054 |
2024-03-25 | $31.00 | $31.00 | $30.80 | $30.96 | $30.96 | 10,759 |
2024-03-22 | $30.84 | $30.98 | $30.84 | $30.96 | $30.96 | 3,655 |
2024-03-21 | $30.89 | $31.13 | $30.78 | $31.11 | $31.11 | 2,123 |
2024-03-20 | $30.58 | $30.74 | $30.58 | $30.74 | $30.74 | 1,210 |
2024-03-19 | $30.85 | $30.85 | $30.38 | $30.67 | $30.67 | 7,162 |
2024-03-18 | $30.35 | $30.47 | $30.17 | $30.28 | $30.28 | 11,081 |
2024-03-15 | $30.16 | $30.21 | $30.16 | $30.21 | $30.21 | 3,371 |
2024-03-14 | $30.43 | $30.54 | $30.30 | $30.30 | $30.30 | 2,180 |
2024-03-13 | $30.73 | $30.76 | $30.73 | $30.75 | $30.70 | 7,306 |
2024-03-12 | $30.51 | $30.82 | $30.51 | $30.58 | $30.54 | 15,992 |
2024-03-11 | $30.28 | $30.43 | $30.24 | $30.41 | $30.37 | 8,439 |
2024-03-08 | $30.66 | $30.73 | $30.41 | $30.62 | $30.62 | 2,164 |
2024-03-07 | $30.64 | $30.71 | $30.64 | $30.69 | $30.69 | 4,001 |
2024-03-06 | $30.46 | $30.48 | $30.46 | $30.48 | $30.48 | 765 |
2024-03-05 | $30.24 | $30.24 | $30.14 | $30.15 | $30.15 | 2,217 |
2024-03-04 | $31.00 | $31.00 | $30.16 | $30.32 | $30.32 | 8,715 |
2024-03-01 | $29.75 | $30.12 | $29.75 | $30.02 | $30.02 | 7,803 |
2024-02-29 | $29.48 | $29.48 | $29.40 | $29.40 | $29.40 | 1,355 |
2024-02-28 | $29.31 | $29.35 | $29.30 | $29.35 | $29.35 | 627 |
2024-02-27 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 181 |
2024-02-26 | $29.40 | $29.40 | $29.37 | $29.38 | $29.38 | 1,708 |
2024-02-23 | $29.32 | $29.51 | $29.32 | $29.32 | $29.32 | 1,577 |
2024-02-22 | $28.93 | $29.18 | $28.93 | $29.18 | $29.18 | 1,500 |
2024-02-21 | $28.65 | $28.82 | $28.64 | $28.64 | $28.64 | 1,194 |
2024-02-20 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 296 |
2024-02-16 | $28.79 | $28.79 | $28.70 | $28.73 | $28.73 | 1,576 |
2024-02-15 | $28.53 | $28.83 | $28.53 | $28.78 | $28.78 | 3,965 |
2024-02-14 | $28.42 | $28.55 | $28.27 | $28.46 | $28.46 | 2,026 |
2024-02-13 | $28.23 | $28.25 | $28.23 | $28.23 | $28.23 | 1,891 |
2024-02-12 | $28.73 | $28.73 | $28.70 | $28.70 | $28.70 | 1,415 |
2024-02-09 | $28.51 | $28.68 | $28.44 | $28.59 | $28.59 | 808 |
2024-02-08 | $28.46 | $28.58 | $28.28 | $28.49 | $28.49 | 1,461 |
2024-02-07 | $28.43 | $28.67 | $28.43 | $28.48 | $28.48 | 973 |
2024-02-06 | $28.32 | $28.33 | $28.19 | $28.32 | $28.32 | 1,109 |
2024-02-05 | $28.18 | $28.51 | $28.18 | $28.33 | $28.33 | 789 |
2024-02-02 | $28.20 | $28.54 | $28.20 | $28.54 | $28.54 | 1,198 |
2024-02-01 | $27.90 | $28.35 | $27.90 | $28.33 | $28.33 | 1,355 |
2024-01-31 | $28.19 | $28.19 | $27.97 | $28.01 | $28.01 | 3,142 |
2024-01-30 | $28.20 | $28.25 | $28.20 | $28.25 | $28.25 | 699 |
2024-01-29 | $27.93 | $28.04 | $27.86 | $28.04 | $28.04 | 1,729 |
2024-01-26 | $27.77 | $28.07 | $27.77 | $27.93 | $27.93 | 2,310 |
2024-01-25 | $27.78 | $27.87 | $27.73 | $27.87 | $27.87 | 1,490 |
2024-01-24 | $27.73 | $27.74 | $27.63 | $27.71 | $27.71 | 9,522 |
2024-01-23 | $27.50 | $27.52 | $27.49 | $27.52 | $27.52 | 2,785 |
2024-01-22 | $27.57 | $27.59 | $27.57 | $27.57 | $27.57 | 1,776 |
2024-01-19 | $27.05 | $27.56 | $27.05 | $27.51 | $27.51 | 19,637 |
2024-01-18 | $27.07 | $27.17 | $27.04 | $27.17 | $27.17 | 794 |
2024-01-17 | $27.12 | $27.12 | $27.10 | $27.10 | $27.10 | 320 |
2024-01-16 | $27.36 | $27.49 | $27.23 | $27.32 | $27.32 | 7,399 |
2024-01-12 | $27.66 | $27.78 | $27.61 | $27.61 | $27.61 | 3,325 |
2024-01-11 | $27.41 | $27.54 | $27.41 | $27.52 | $27.52 | 883 |
2024-01-10 | $27.74 | $27.74 | $27.54 | $27.54 | $27.54 | 1,962 |
2024-01-09 | $27.37 | $27.53 | $27.37 | $27.44 | $27.44 | 3,114 |
2024-01-08 | $27.60 | $27.81 | $27.45 | $27.69 | $27.69 | 1,460 |
2024-01-05 | $27.49 | $27.50 | $27.37 | $27.37 | $27.37 | 1,735 |
2024-01-04 | $27.29 | $27.35 | $27.23 | $27.23 | $27.23 | 5,214 |
2024-01-03 | $27.14 | $27.28 | $27.14 | $27.28 | $27.28 | 1,183 |
2024-01-02 | $27.31 | $27.40 | $27.22 | $27.33 | $27.33 | 2,395 |
2023-12-29 | $27.23 | $27.38 | $27.23 | $27.38 | $27.38 | 192 |
2023-12-28 | $27.42 | $27.65 | $27.42 | $27.50 | $27.50 | 12,488 |
2023-12-27 | $27.61 | $27.61 | $27.37 | $27.41 | $27.41 | 19,392 |
2023-12-26 | $27.23 | $27.57 | $27.23 | $27.45 | $27.45 | 1,004 |
2023-12-22 | $27.41 | $27.41 | $27.32 | $27.32 | $27.32 | 1,039 |
2023-12-21 | $27.09 | $27.29 | $26.99 | $27.29 | $27.29 | 2,004 |
2023-12-20 | $27.28 | $27.34 | $26.83 | $26.96 | $26.96 | 7,390 |
2023-12-19 | $27.22 | $27.22 | $27.21 | $27.21 | $27.21 | 2,464 |
2023-12-18 | $26.62 | $27.21 | $26.62 | $27.01 | $27.01 | 4,492 |
2023-12-15 | $26.79 | $26.91 | $26.79 | $26.91 | $26.91 | 868 |
2023-12-14 | $26.78 | $27.25 | $26.78 | $27.14 | $27.14 | 6,978 |
2023-12-13 | $26.72 | $26.96 | $26.72 | $26.96 | $26.72 | 1,103 |
2023-12-12 | $26.63 | $26.77 | $26.63 | $26.69 | $26.44 | 4,827 |
2023-12-11 | $26.45 | $26.75 | $26.45 | $26.58 | $26.58 | 7,080 |
2023-12-08 | $26.35 | $26.48 | $26.18 | $26.39 | $26.39 | 12,446 |
2023-12-07 | $26.28 | $26.37 | $26.10 | $26.15 | $26.15 | 6,724 |
2023-12-06 | $26.31 | $26.31 | $26.08 | $26.08 | $26.08 | 777 |
2023-12-05 | $26.24 | $26.24 | $26.19 | $26.19 | $26.19 | 3,200 |
2023-12-04 | $26.46 | $26.46 | $26.25 | $26.27 | $26.27 | 2,483 |
2023-12-01 | $26.51 | $26.51 | $26.31 | $26.48 | $26.48 | 1,132 |
2023-11-30 | $26.15 | $26.23 | $25.98 | $26.23 | $26.23 | 1,114 |
2023-11-29 | $26.18 | $26.21 | $26.16 | $26.16 | $26.16 | 4,341 |
2023-11-28 | $26.10 | $26.37 | $26.10 | $26.21 | $26.21 | 2,867 |
2023-11-27 | $26.03 | $26.23 | $26.03 | $26.14 | $26.14 | 2,559 |
2023-11-24 | $26.35 | $26.35 | $26.19 | $26.19 | $26.19 | 3,228 |
2023-11-22 | $26.16 | $26.24 | $25.94 | $25.94 | $25.94 | 6,155 |
2023-11-21 | $25.90 | $26.03 | $25.85 | $26.00 | $26.00 | 11,092 |
2023-11-20 | $26.20 | $26.24 | $26.07 | $26.07 | $26.07 | 3,794 |
2023-11-17 | $25.85 | $26.03 | $25.85 | $25.95 | $25.95 | 5,120 |
2023-11-16 | $25.71 | $25.73 | $25.59 | $25.73 | $25.73 | 5,705 |
2023-11-15 | $25.97 | $26.07 | $25.89 | $25.89 | $25.89 | 11,643 |
2023-11-14 | $25.68 | $25.84 | $25.68 | $25.84 | $25.84 | 1,776 |
2023-11-13 | $25.31 | $25.48 | $25.31 | $25.48 | $25.48 | 828 |
2023-11-10 | $25.01 | $25.23 | $24.85 | $25.23 | $25.23 | 2,618 |
2023-11-09 | $24.92 | $25.03 | $24.85 | $24.99 | $24.99 | 5,709 |
2023-11-08 | $24.86 | $25.09 | $24.86 | $24.98 | $24.98 | 4,317 |
2023-11-07 | $25.20 | $25.20 | $25.07 | $25.07 | $25.07 | 3,075 |
2023-11-06 | $25.15 | $25.30 | $25.15 | $25.17 | $25.17 | 2,895 |
2023-11-03 | $25.22 | $25.43 | $25.21 | $25.40 | $25.40 | 4,219 |
2023-11-02 | $24.79 | $24.96 | $24.62 | $24.85 | $24.85 | 5,568 |
2023-11-01 | $24.31 | $24.50 | $24.31 | $24.50 | $24.50 | 13,181 |
2023-10-31 | $23.87 | $24.23 | $23.87 | $24.14 | $24.14 | 3,527 |
2023-10-30 | $23.95 | $24.13 | $23.95 | $24.12 | $24.12 | 748 |
2023-10-27 | $24.38 | $24.39 | $23.92 | $23.92 | $23.92 | 1,432 |
2023-10-26 | $24.14 | $24.25 | $23.98 | $24.05 | $24.05 | 3,353 |
2023-10-25 | $24.20 | $24.28 | $24.06 | $24.14 | $24.14 | 38,697 |
2023-10-24 | $24.20 | $24.41 | $24.20 | $24.29 | $24.29 | 790 |
2023-10-23 | $24.33 | $24.39 | $24.25 | $24.29 | $24.29 | 1,480 |
2023-10-20 | $24.50 | $24.50 | $24.44 | $24.44 | $24.44 | 265 |
2023-10-19 | $25.11 | $25.22 | $24.72 | $24.72 | $24.72 | 2,896 |
2023-10-18 | $25.14 | $25.28 | $24.99 | $25.06 | $25.06 | 1,565 |
2023-10-17 | $25.41 | $25.44 | $25.28 | $25.39 | $25.39 | 3,152 |
2023-10-16 | $25.20 | $25.41 | $25.20 | $25.34 | $25.34 | 1,801 |
2023-10-13 | $25.18 | $25.18 | $25.04 | $25.04 | $25.04 | 146 |
2023-10-12 | $25.32 | $25.45 | $25.14 | $25.25 | $25.25 | 6,706 |
2023-10-11 | $25.47 | $25.60 | $25.40 | $25.49 | $25.49 | 1,509 |
2023-10-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 138 |
2023-10-09 | $24.95 | $25.20 | $24.95 | $25.20 | $25.20 | 636 |
2023-10-06 | $25.07 | $25.20 | $24.98 | $25.20 | $25.20 | 1,577 |
2023-10-05 | $24.80 | $24.96 | $24.80 | $24.88 | $24.88 | 3,531 |
2023-10-04 | $24.64 | $24.85 | $24.64 | $24.85 | $24.85 | 3,303 |
2023-10-03 | $24.57 | $24.87 | $24.57 | $24.72 | $24.72 | 1,856 |
2023-10-02 | $25.38 | $25.38 | $25.14 | $25.14 | $25.14 | 1,621 |
2023-09-29 | $25.38 | $25.54 | $25.25 | $25.39 | $25.39 | 1,173 |
2023-09-28 | $25.26 | $25.62 | $25.26 | $25.50 | $25.50 | 76,054 |
2023-09-27 | $25.05 | $25.17 | $25.02 | $25.14 | $25.14 | 1,184 |
2023-09-26 | $25.17 | $25.36 | $25.05 | $25.12 | $25.12 | 2,763 |
2023-09-25 | $25.40 | $25.48 | $25.17 | $25.47 | $25.47 | 77,720 |
2023-09-22 | $25.43 | $25.70 | $25.43 | $25.55 | $25.55 | 3,697 |
2023-09-21 | $25.76 | $25.78 | $25.46 | $25.53 | $25.53 | 19,500 |
2023-09-20 | $25.96 | $26.29 | $25.80 | $25.86 | $25.86 | 97,794 |
2023-09-19 | $25.74 | $25.89 | $25.56 | $25.75 | $25.75 | 10,073 |
2023-09-18 | $25.68 | $25.98 | $25.68 | $25.84 | $25.84 | 4,059 |
2023-09-15 | $25.59 | $25.99 | $25.59 | $25.83 | $25.83 | 6,300 |
2023-09-14 | $25.80 | $26.02 | $25.80 | $26.02 | $26.02 | 241 |
2023-09-13 | $25.95 | $25.95 | $25.84 | $25.84 | $25.74 | 4,150 |
2023-09-12 | $25.62 | $26.16 | $25.62 | $25.96 | $25.86 | 2,901 |
2023-09-11 | $25.98 | $26.22 | $25.91 | $26.06 | $25.97 | 3,168 |
2023-09-08 | $25.73 | $25.91 | $25.73 | $25.91 | $25.91 | 808 |
2023-09-07 | $25.83 | $26.04 | $25.83 | $25.88 | $25.88 | 4,901 |
2023-09-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 241 |
2023-09-05 | $26.07 | $26.23 | $26.07 | $26.07 | $26.07 | 867 |
2023-09-01 | $26.27 | $26.42 | $26.23 | $26.23 | $26.23 | 3,155 |
2023-08-31 | $26.10 | $26.32 | $26.04 | $26.17 | $26.17 | 844 |
2023-08-30 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 104 |
2023-08-29 | $25.78 | $25.97 | $25.78 | $25.97 | $25.97 | 6,334 |
2023-08-28 | $25.77 | $25.82 | $25.65 | $25.82 | $25.82 | 62,370 |
2023-08-25 | $25.34 | $25.62 | $25.34 | $25.59 | $25.59 | 3,023 |
2023-08-24 | $25.30 | $25.61 | $25.30 | $25.47 | $25.47 | 2,118 |
2023-08-23 | $25.70 | $25.82 | $25.59 | $25.72 | $25.72 | 3,120 |
2023-08-22 | $25.29 | $25.75 | $25.29 | $25.52 | $25.52 | 2,261 |
2023-08-21 | $25.42 | $25.66 | $25.39 | $25.66 | $25.66 | 101,318 |
2023-08-18 | $25.44 | $25.58 | $25.37 | $25.58 | $25.58 | 1,338 |
2023-08-17 | $25.38 | $25.66 | $25.38 | $25.51 | $25.51 | 2,443 |
2023-08-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 106 |
2023-08-15 | $26.17 | $26.17 | $25.87 | $25.91 | $25.91 | 963 |
2023-08-14 | $26.28 | $26.28 | $26.10 | $26.22 | $26.22 | 5,149 |
2023-08-11 | $26.34 | $26.34 | $26.06 | $26.25 | $26.25 | 3,110 |
2023-08-10 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 361 |
2023-08-09 | $26.23 | $26.55 | $26.19 | $26.23 | $26.23 | 1,646 |
2023-08-08 | $25.85 | $26.33 | $25.85 | $26.33 | $26.33 | 12,392 |
2023-08-07 | $26.35 | $26.52 | $26.14 | $26.49 | $26.49 | 124,950 |
2023-08-04 | $26.51 | $26.51 | $26.24 | $26.24 | $26.24 | 995 |
2023-08-03 | $26.11 | $26.18 | $26.08 | $26.18 | $26.18 | 1,357 |
2023-08-02 | $26.17 | $26.24 | $26.07 | $26.23 | $26.23 | 8,800 |
2023-08-01 | $26.26 | $26.46 | $26.26 | $26.46 | $26.46 | 825 |
2023-07-31 | $26.46 | $26.57 | $26.46 | $26.57 | $26.57 | 6,665 |
2023-07-28 | $26.34 | $26.66 | $26.34 | $26.49 | $26.49 | 755 |
2023-07-27 | $26.48 | $26.50 | $26.48 | $26.50 | $26.50 | 229 |
2023-07-26 | $26.56 | $26.68 | $26.42 | $26.64 | $26.64 | 3,263 |
2023-07-25 | $26.38 | $26.56 | $26.38 | $26.56 | $26.56 | 156 |
2023-07-24 | $26.72 | $26.72 | $26.52 | $26.52 | $26.52 | 653 |
2023-07-21 | $26.28 | $26.51 | $26.28 | $26.46 | $26.46 | 7,332 |
2023-07-20 | $26.37 | $26.54 | $26.37 | $26.54 | $26.54 | 854 |
2023-07-19 | $26.67 | $26.70 | $26.63 | $26.63 | $26.63 | 913 |
2023-07-18 | $26.17 | $26.81 | $26.17 | $26.78 | $26.78 | 8,194 |
2023-07-17 | $26.31 | $26.53 | $26.31 | $26.48 | $26.48 | 4,379 |
2023-07-14 | $26.22 | $26.51 | $26.22 | $26.51 | $26.51 | 3,167 |
2023-07-13 | $26.30 | $26.62 | $26.30 | $26.62 | $26.62 | 541 |
2023-07-12 | $26.35 | $26.47 | $26.35 | $26.41 | $26.41 | 1,451 |
2023-07-11 | $26.16 | $26.28 | $26.05 | $26.28 | $26.28 | 1,486 |
2023-07-10 | $26.01 | $26.03 | $26.01 | $26.03 | $26.03 | 291 |
2023-07-07 | $25.95 | $25.95 | $25.81 | $25.86 | $25.86 | 1,967 |
2023-07-06 | $25.84 | $25.84 | $25.60 | $25.74 | $25.74 | 698 |
2023-07-05 | $25.84 | $26.05 | $25.84 | $25.98 | $25.98 | 2,614 |
2023-07-03 | $26.05 | $26.27 | $26.05 | $26.27 | $26.27 | 142 |
2023-06-30 | $25.90 | $26.22 | $25.85 | $26.08 | $26.08 | 12,121 |
2023-06-29 | $25.70 | $25.94 | $25.66 | $25.78 | $25.78 | 4,917 |
2023-06-28 | $25.54 | $25.76 | $25.54 | $25.63 | $25.63 | 566 |
2023-06-27 | $25.40 | $25.82 | $25.40 | $25.73 | $25.73 | 6,062 |
2023-06-26 | $25.39 | $25.50 | $25.33 | $25.40 | $25.40 | 1,107 |
2023-06-23 | $25.34 | $25.43 | $25.23 | $25.35 | $25.35 | 4,937 |
2023-06-22 | $25.98 | $25.98 | $25.47 | $25.59 | $25.59 | 3,386 |
2023-06-21 | $25.56 | $25.61 | $25.56 | $25.61 | $25.61 | 669 |
2023-06-20 | $25.78 | $25.86 | $25.71 | $25.71 | $25.71 | 2,121 |
2023-06-16 | $25.80 | $25.94 | $25.80 | $25.87 | $25.87 | 864 |
2023-06-15 | $25.87 | $25.95 | $25.65 | $25.95 | $25.95 | 4,137 |
2023-06-14 | $25.63 | $25.78 | $25.63 | $25.78 | $25.55 | 1,061 |
2023-06-13 | $25.61 | $25.81 | $25.61 | $25.81 | $25.58 | 2,897 |
2023-06-12 | $25.32 | $25.61 | $25.32 | $25.54 | $25.30 | 6,306 |
2023-06-09 | $25.78 | $25.78 | $25.24 | $25.34 | $25.11 | 39,220 |
2023-06-08 | $25.27 | $25.51 | $25.23 | $25.41 | $25.18 | 1,442 |
2023-06-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.97 | 42 |
2023-06-06 | $24.78 | $25.10 | $24.78 | $25.10 | $24.87 | 1,102 |
2023-06-05 | $25.00 | $25.00 | $24.86 | $24.96 | $24.74 | 253 |
2023-06-02 | $24.40 | $25.00 | $24.40 | $24.99 | $24.76 | 11,988 |
2023-06-01 | $24.68 | $24.70 | $24.57 | $24.60 | $24.37 | 513 |
2023-05-31 | $24.29 | $24.38 | $24.10 | $24.30 | $24.08 | 81,190 |
2023-05-30 | $24.62 | $24.62 | $24.57 | $24.58 | $24.36 | 867 |
2023-05-26 | $25.10 | $25.10 | $24.56 | $24.73 | $24.51 | 2,923 |
2023-05-25 | $24.48 | $24.59 | $24.48 | $24.50 | $24.27 | 314 |
2023-05-24 | $24.53 | $24.56 | $24.25 | $24.40 | $24.18 | 3,660 |
2023-05-23 | $24.63 | $24.78 | $24.62 | $24.69 | $24.47 | 10,816 |
2023-05-22 | $24.85 | $25.02 | $24.73 | $24.93 | $24.70 | 2,195 |
2023-05-19 | $25.13 | $25.16 | $24.92 | $24.92 | $24.92 | 1,326 |
2023-05-18 | $24.83 | $24.96 | $24.62 | $24.88 | $24.88 | 1,051 |
2023-05-17 | $24.55 | $24.91 | $24.54 | $24.74 | $24.74 | 2,202 |
2023-05-16 | $24.44 | $24.55 | $24.42 | $24.46 | $24.46 | 484 |
2023-05-15 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 714 |
2023-05-12 | $24.58 | $24.58 | $24.28 | $24.48 | $24.48 | 4,795 |
2023-05-11 | $24.34 | $24.43 | $24.34 | $24.43 | $24.43 | 155 |
2023-05-10 | $24.72 | $24.72 | $24.55 | $24.55 | $24.55 | 396 |
2023-05-09 | $24.51 | $24.64 | $24.51 | $24.64 | $24.64 | 953 |
2023-05-08 | $24.61 | $24.67 | $24.46 | $24.67 | $24.67 | 332 |
2023-05-05 | $24.29 | $24.48 | $24.27 | $24.48 | $24.48 | 1,864 |
2023-05-04 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 355 |
2023-05-03 | $24.93 | $24.93 | $24.49 | $24.49 | $24.49 | 773 |
2023-05-02 | $24.71 | $24.71 | $24.59 | $24.59 | $24.59 | 414 |
2023-05-01 | $25.06 | $25.06 | $24.95 | $24.95 | $24.95 | 820 |
2023-04-28 | $24.86 | $24.99 | $24.84 | $24.84 | $24.84 | 913 |
2023-04-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 226 |
2023-04-26 | $24.59 | $24.60 | $24.51 | $24.55 | $24.55 | 1,259 |
2023-04-25 | $24.69 | $24.89 | $24.61 | $24.70 | $24.70 | 1,691 |
2023-04-24 | $25.01 | $25.02 | $24.89 | $25.02 | $25.02 | 5,690 |
2023-04-21 | $24.99 | $25.12 | $24.85 | $25.10 | $25.10 | 3,051 |
2023-04-20 | $25.04 | $25.08 | $24.99 | $24.99 | $24.99 | 2,943 |
2023-04-19 | $25.17 | $25.31 | $25.17 | $25.18 | $25.18 | 3,199 |
2023-04-18 | $25.28 | $25.32 | $25.28 | $25.32 | $25.32 | 692 |
2023-04-17 | $25.26 | $25.26 | $25.22 | $25.22 | $25.22 | 764 |
2023-04-14 | $25.17 | $25.30 | $25.17 | $25.30 | $25.30 | 673 |
2023-04-13 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 38 |
2023-04-12 | $25.12 | $25.27 | $25.04 | $25.04 | $25.04 | 2,126 |
2023-04-11 | $25.05 | $25.05 | $24.87 | $25.00 | $25.00 | 1,481 |
2023-04-10 | $24.64 | $24.84 | $24.60 | $24.73 | $24.73 | 5,070 |
2023-04-06 | $24.67 | $24.83 | $24.67 | $24.70 | $24.70 | 2,051 |
2023-04-05 | $24.62 | $24.73 | $24.50 | $24.60 | $24.60 | 2,306 |
2023-04-04 | $24.69 | $24.85 | $24.64 | $24.74 | $24.74 | 3,239 |
2023-04-03 | $24.90 | $24.92 | $24.76 | $24.92 | $24.92 | 2,769 |
2023-03-31 | $24.26 | $24.76 | $24.26 | $24.65 | $24.65 | 859 |
2023-03-30 | $24.62 | $24.63 | $24.62 | $24.63 | $24.63 | 2,927 |
2023-03-29 | $24.18 | $24.34 | $24.18 | $24.34 | $24.34 | 898 |
2023-03-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 133 |
2023-03-27 | $24.05 | $24.05 | $23.74 | $23.94 | $23.94 | 3,504 |
2023-03-24 | $23.76 | $23.76 | $23.62 | $23.71 | $23.71 | 1,318 |
2023-03-23 | $23.77 | $23.77 | $23.62 | $23.74 | $23.74 | 2,017 |
2023-03-22 | $24.31 | $24.31 | $23.92 | $23.92 | $23.92 | 3,166 |
2023-03-21 | $24.14 | $24.18 | $24.12 | $24.12 | $24.12 | 1,781 |
2023-03-20 | $23.63 | $23.90 | $23.63 | $23.77 | $23.77 | 825 |
2023-03-17 | $23.47 | $23.51 | $23.42 | $23.42 | $23.42 | 7,387 |
2023-03-16 | $23.59 | $23.72 | $23.58 | $23.70 | $23.70 | 3,653 |
2023-03-15 | $23.35 | $23.60 | $23.34 | $23.45 | $23.45 | 7,325 |
2023-03-14 | $24.18 | $24.18 | $23.85 | $23.96 | $23.92 | 2,528 |
2023-03-13 | $23.64 | $23.95 | $23.51 | $23.55 | $23.51 | 6,804 |
2023-03-10 | $24.45 | $24.51 | $24.05 | $24.05 | $24.05 | 2,891 |
2023-03-09 | $24.91 | $24.92 | $24.56 | $24.56 | $24.56 | 1,161 |
2023-03-08 | $24.98 | $24.98 | $24.87 | $24.90 | $24.90 | 6,214 |
2023-03-07 | $25.02 | $25.02 | $24.78 | $24.80 | $24.80 | 673 |
2023-03-06 | $25.22 | $25.35 | $25.21 | $25.21 | $25.21 | 1,150 |
2023-03-03 | $24.97 | $25.14 | $24.94 | $25.12 | $25.12 | 4,656 |
2023-03-02 | $24.35 | $24.84 | $24.35 | $24.75 | $24.75 | 3,376 |
2023-03-01 | $24.92 | $25.02 | $24.83 | $24.85 | $24.85 | 4,687 |
2023-02-28 | $24.95 | $24.97 | $24.87 | $24.91 | $24.91 | 1,203 |
2023-02-27 | $25.04 | $25.04 | $25.03 | $25.03 | $25.03 | 658 |
2023-02-24 | $24.79 | $24.91 | $24.78 | $24.91 | $24.91 | 763 |
2023-02-23 | $24.97 | $25.05 | $24.91 | $25.05 | $25.05 | 1,926 |
2023-02-22 | $25.08 | $25.13 | $24.88 | $25.01 | $25.01 | 1,927 |
2023-02-21 | $25.22 | $25.22 | $25.05 | $25.05 | $25.05 | 809 |
2023-02-17 | $25.42 | $25.50 | $25.42 | $25.50 | $25.50 | 1,738 |
2023-02-16 | $25.52 | $25.56 | $25.47 | $25.47 | $25.47 | 1,009 |
2023-02-15 | $25.53 | $25.76 | $25.53 | $25.63 | $25.63 | 2,499 |
2023-02-14 | $25.65 | $25.65 | $25.53 | $25.54 | $25.54 | 1,561 |
2023-02-13 | $25.35 | $25.69 | $25.35 | $25.56 | $25.56 | 3,496 |
2023-02-10 | $25.31 | $25.38 | $25.23 | $25.33 | $25.33 | 3,127 |
2023-02-09 | $25.83 | $25.83 | $25.21 | $25.29 | $25.29 | 3,946 |
2023-02-08 | $25.26 | $25.44 | $25.25 | $25.30 | $25.30 | 4,644 |
2023-02-07 | $24.95 | $25.35 | $24.95 | $25.35 | $25.35 | 282 |
2023-02-06 | $25.22 | $25.22 | $25.14 | $25.19 | $25.19 | 902 |
2023-02-03 | $25.32 | $25.32 | $25.20 | $25.21 | $25.21 | 2,296 |
2023-02-02 | $24.92 | $25.56 | $24.92 | $25.45 | $25.45 | 3,361 |
2023-02-01 | $25.44 | $25.55 | $25.43 | $25.50 | $25.50 | 979 |
2023-01-31 | $24.48 | $25.15 | $24.48 | $25.15 | $25.15 | 902 |
2023-01-30 | $24.81 | $25.02 | $24.80 | $24.88 | $24.88 | 25,741 |
2023-01-27 | $25.15 | $25.15 | $25.00 | $25.00 | $25.00 | 1,175 |
2023-01-26 | $24.96 | $25.11 | $24.90 | $25.11 | $25.11 | 2,342 |
2023-01-25 | $24.90 | $24.94 | $24.88 | $24.94 | $24.94 | 2,765 |
2023-01-24 | $24.73 | $24.86 | $24.73 | $24.86 | $24.86 | 1,064 |
2023-01-23 | $24.80 | $24.87 | $24.73 | $24.73 | $24.73 | 833 |
2023-01-20 | $23.92 | $24.52 | $23.92 | $24.52 | $24.52 | 5,274 |
2023-01-19 | $24.28 | $24.51 | $24.28 | $24.29 | $24.29 | 2,806 |
2023-01-18 | $24.60 | $24.60 | $24.45 | $24.45 | $24.45 | 4,021 |
2023-01-17 | $24.72 | $24.72 | $24.55 | $24.67 | $24.67 | 2,117 |
2023-01-13 | $24.53 | $24.72 | $24.53 | $24.72 | $24.72 | 2,822 |
2023-01-12 | $24.46 | $24.69 | $24.46 | $24.66 | $24.66 | 8,192 |
2023-01-11 | $24.35 | $24.51 | $24.35 | $24.46 | $24.46 | 648 |
2023-01-10 | $24.25 | $24.31 | $24.13 | $24.31 | $24.31 | 798 |
2023-01-09 | $24.40 | $24.40 | $24.20 | $24.21 | $24.21 | 7,307 |
2023-01-06 | $23.96 | $24.22 | $23.96 | $24.22 | $24.22 | 371 |
2023-01-05 | $23.54 | $23.80 | $23.54 | $23.67 | $23.67 | 5,873 |
2023-01-04 | $23.77 | $23.80 | $23.76 | $23.80 | $23.80 | 1,007 |
2023-01-03 | $23.67 | $23.67 | $23.48 | $23.58 | $23.58 | 3,966 |
2022-12-30 | $23.55 | $23.60 | $23.36 | $23.58 | $23.58 | 2,969 |
2022-12-29 | $23.13 | $23.69 | $23.13 | $23.69 | $23.69 | 3,152 |
2022-12-28 | $23.45 | $23.51 | $23.28 | $23.39 | $23.39 | 61,396 |
2022-12-27 | $23.79 | $23.79 | $23.78 | $23.78 | $23.78 | 714 |
2022-12-23 | $23.50 | $23.65 | $23.50 | $23.63 | $23.63 | 992 |
2022-12-22 | $23.36 | $23.50 | $23.36 | $23.50 | $23.50 | 2,779 |
2022-12-21 | $23.69 | $23.69 | $23.66 | $23.67 | $23.67 | 5,407 |
2022-12-20 | $23.54 | $23.54 | $23.31 | $23.44 | $23.44 | 631 |
2022-12-19 | $23.40 | $23.48 | $23.23 | $23.26 | $23.26 | 3,827 |
2022-12-16 | $23.26 | $23.40 | $23.26 | $23.40 | $23.40 | 2,799 |
2022-12-15 | $23.87 | $23.87 | $23.45 | $23.53 | $23.53 | 2,114 |
2022-12-14 | $24.45 | $24.46 | $24.12 | $24.22 | $24.07 | 1,417 |
2022-12-13 | $24.49 | $24.49 | $24.26 | $24.33 | $24.18 | 1,792 |
2022-12-12 | $23.83 | $24.10 | $23.83 | $24.10 | $23.95 | 5,252 |
2022-12-09 | $24.06 | $24.06 | $23.86 | $23.91 | $23.76 | 4,619 |
2022-12-08 | $24.02 | $24.02 | $23.90 | $23.96 | $23.81 | 1,214 |
2022-12-07 | $23.84 | $23.94 | $23.84 | $23.88 | $23.73 | 3,234 |
2022-12-06 | $23.90 | $23.91 | $23.77 | $23.87 | $23.72 | 1,586 |
2022-12-05 | $24.10 | $24.19 | $24.00 | $24.00 | $23.86 | 1,713 |
2022-12-02 | $24.18 | $24.60 | $24.18 | $24.51 | $24.51 | 45,387 |
2022-12-01 | $24.23 | $24.65 | $24.23 | $24.62 | $24.62 | 3,598 |
2022-11-30 | $23.84 | $24.58 | $23.84 | $24.48 | $24.48 | 1,571 |
2022-11-29 | $24.20 | $24.20 | $24.05 | $24.12 | $24.12 | 2,305 |
2022-11-28 | $24.33 | $24.33 | $24.02 | $24.02 | $24.02 | 2,042 |
2022-11-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 477 |
2022-11-23 | $24.05 | $24.26 | $24.05 | $24.26 | $24.26 | 477 |
2022-11-22 | $23.94 | $24.12 | $23.81 | $24.12 | $24.12 | 4,123 |
2022-11-21 | $23.60 | $23.71 | $23.60 | $23.71 | $23.71 | 3,005 |
2022-11-18 | $23.80 | $23.83 | $23.69 | $23.83 | $23.83 | 8,357 |
2022-11-17 | $23.29 | $23.68 | $23.29 | $23.68 | $23.68 | 3,384 |
2022-11-16 | $23.61 | $23.66 | $23.61 | $23.66 | $23.66 | 808 |
2022-11-15 | $24.01 | $24.01 | $23.44 | $23.74 | $23.74 | 5,525 |
2022-11-14 | $23.81 | $23.89 | $23.66 | $23.66 | $23.66 | 1,098 |
2022-11-11 | $23.72 | $23.85 | $23.61 | $23.79 | $23.79 | 6,275 |
2022-11-10 | $23.42 | $23.51 | $23.20 | $23.51 | $23.51 | 736 |
2022-11-09 | $23.02 | $23.02 | $22.63 | $22.63 | $22.63 | 454 |
2022-11-08 | $23.08 | $23.17 | $22.72 | $23.07 | $23.07 | 10,408 |
2022-11-07 | $22.70 | $22.88 | $22.70 | $22.88 | $22.88 | 1,237 |
2022-11-04 | $22.58 | $22.68 | $22.40 | $22.68 | $22.68 | 718 |
2022-11-03 | $22.32 | $22.32 | $22.27 | $22.27 | $22.27 | 1,741 |
2022-11-02 | $22.73 | $22.90 | $22.36 | $22.36 | $22.36 | 3,344 |
2022-11-01 | $22.54 | $22.85 | $22.54 | $22.84 | $22.84 | 6,993 |
2022-10-31 | $22.71 | $22.71 | $22.59 | $22.71 | $22.71 | 2,929 |
2022-10-28 | $22.44 | $22.83 | $22.44 | $22.83 | $22.83 | 1,361 |
2022-10-27 | $22.51 | $22.51 | $22.31 | $22.38 | $22.38 | 4,697 |
2022-10-26 | $22.45 | $22.45 | $22.27 | $22.38 | $22.38 | 3,163 |
2022-10-25 | $22.17 | $22.28 | $22.17 | $22.28 | $22.28 | 1,054 |
2022-10-24 | $21.85 | $21.96 | $21.85 | $21.96 | $21.96 | 6,673 |
2022-10-21 | $21.56 | $21.76 | $21.48 | $21.76 | $21.76 | 1,631 |
2022-10-20 | $21.37 | $21.53 | $21.14 | $21.20 | $21.20 | 6,612 |
2022-10-19 | $21.39 | $21.44 | $21.25 | $21.26 | $21.26 | 4,130 |
2022-10-18 | $21.66 | $21.66 | $21.53 | $21.53 | $21.53 | 3,197 |
2022-10-17 | $21.46 | $21.47 | $21.32 | $21.33 | $21.33 | 10,253 |
2022-10-14 | $21.22 | $21.22 | $20.97 | $20.99 | $20.99 | 865 |
2022-10-13 | $21.22 | $21.41 | $21.22 | $21.41 | $21.41 | 230 |
2022-10-12 | $20.93 | $21.03 | $20.89 | $20.89 | $20.89 | 1,660 |
2022-10-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 146 |
2022-10-10 | $20.97 | $21.06 | $20.91 | $21.06 | $21.06 | 2,248 |
2022-10-07 | $21.21 | $21.27 | $20.92 | $21.08 | $21.08 | 3,924 |
2022-10-06 | $21.57 | $21.58 | $21.46 | $21.57 | $21.57 | 1,459 |
2022-10-05 | $21.92 | $21.92 | $21.84 | $21.84 | $21.84 | 553 |
2022-10-04 | $21.52 | $21.86 | $21.52 | $21.86 | $21.86 | 5,127 |
2022-10-03 | $20.90 | $21.16 | $20.90 | $21.14 | $21.14 | 1,810 |
2022-09-30 | $20.77 | $20.77 | $20.49 | $20.56 | $20.56 | 1,571 |
2022-09-29 | $20.58 | $20.76 | $20.53 | $20.66 | $20.66 | 29,704 |
2022-09-28 | $20.75 | $21.00 | $20.64 | $21.00 | $21.00 | 23,864 |
2022-09-27 | $21.05 | $21.05 | $20.47 | $20.57 | $20.57 | 2,343 |
2022-09-26 | $20.91 | $20.91 | $20.50 | $20.61 | $20.61 | 1,796 |
2022-09-23 | $21.27 | $21.30 | $20.75 | $20.93 | $20.93 | 3,461 |
2022-09-22 | $21.63 | $21.63 | $21.49 | $21.54 | $21.54 | 1,169 |
2022-09-21 | $22.08 | $22.08 | $21.76 | $21.76 | $21.76 | 1,720 |
2022-09-20 | $22.49 | $22.49 | $21.89 | $22.01 | $22.01 | 9,220 |
2022-09-19 | $22.37 | $22.48 | $22.15 | $22.33 | $22.33 | 29,272 |
2022-09-16 | $22.07 | $22.14 | $22.07 | $22.14 | $22.14 | 635 |
2022-09-15 | $22.35 | $22.40 | $22.20 | $22.31 | $22.31 | 10,445 |
2022-09-14 | $22.47 | $22.53 | $22.45 | $22.53 | $22.44 | 8,702 |
2022-09-13 | $23.07 | $23.07 | $22.56 | $22.57 | $22.48 | 4,691 |
2022-09-12 | $23.59 | $23.61 | $23.51 | $23.56 | $23.46 | 1,886 |
2022-09-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 71 |
2022-09-08 | $22.10 | $22.88 | $22.10 | $22.75 | $22.75 | 4,637 |
2022-09-07 | $22.38 | $22.76 | $22.37 | $22.63 | $22.63 | 7,190 |
2022-09-06 | $22.33 | $22.47 | $22.29 | $22.31 | $22.31 | 10,070 |
2022-09-02 | $22.48 | $22.59 | $22.30 | $22.46 | $22.46 | 2,453 |
2022-09-01 | $22.45 | $22.70 | $22.31 | $22.70 | $22.70 | 4,350 |
2022-08-31 | $23.24 | $23.24 | $22.77 | $22.89 | $22.89 | 8,880 |
2022-08-30 | $23.01 | $23.01 | $22.86 | $22.86 | $22.86 | 681 |
2022-08-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 135 |
2022-08-26 | $23.52 | $23.88 | $23.38 | $23.44 | $23.44 | 11,018 |
2022-08-25 | $23.81 | $23.99 | $23.81 | $23.96 | $23.96 | 1,022 |
2022-08-24 | $23.65 | $23.65 | $23.63 | $23.63 | $23.63 | 1,576 |
2022-08-23 | $23.76 | $23.76 | $23.64 | $23.64 | $23.64 | 2,669 |
2022-08-22 | $23.73 | $23.73 | $23.57 | $23.57 | $23.57 | 1,012 |
2022-08-19 | $24.24 | $24.24 | $23.94 | $24.02 | $24.02 | 2,180 |
2022-08-18 | $24.28 | $24.43 | $24.14 | $24.38 | $24.38 | 6,559 |
2022-08-17 | $24.66 | $24.66 | $24.18 | $24.25 | $24.25 | 2,148 |
2022-08-16 | $24.38 | $24.45 | $24.25 | $24.44 | $24.44 | 4,874 |
2022-08-15 | $24.15 | $24.40 | $24.01 | $24.31 | $24.31 | 6,278 |
2022-08-12 | $24.22 | $24.32 | $24.15 | $24.32 | $24.32 | 6,832 |
2022-08-11 | $24.16 | $24.16 | $24.03 | $24.04 | $24.04 | 2,628 |
2022-08-10 | $23.90 | $24.01 | $23.83 | $23.90 | $23.90 | 1,154 |
2022-08-09 | $23.53 | $23.53 | $23.27 | $23.40 | $23.40 | 506 |
2022-08-08 | $23.48 | $23.58 | $23.47 | $23.57 | $23.57 | 1,109 |
2022-08-05 | $23.45 | $23.53 | $23.45 | $23.45 | $23.45 | 6,322 |
2022-08-04 | $23.48 | $23.51 | $23.38 | $23.46 | $23.46 | 11,390 |
2022-08-03 | $23.82 | $23.82 | $23.50 | $23.58 | $23.58 | 880 |
2022-08-02 | $23.28 | $23.44 | $23.24 | $23.34 | $23.34 | 5,236 |
2022-08-01 | $23.36 | $23.73 | $23.36 | $23.60 | $23.60 | 18,124 |
2022-07-29 | $23.41 | $23.45 | $23.41 | $23.45 | $23.45 | 701 |
2022-07-28 | $23.08 | $23.26 | $23.08 | $23.26 | $23.26 | 1,270 |
2022-07-27 | $22.68 | $23.12 | $22.65 | $23.12 | $23.12 | 8,880 |
2022-07-26 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 87 |
2022-07-25 | $22.94 | $23.00 | $22.83 | $22.88 | $22.88 | 685 |
2022-07-22 | $22.78 | $22.78 | $22.55 | $22.74 | $22.74 | 810 |
2022-07-21 | $22.77 | $23.05 | $22.70 | $22.98 | $22.98 | 4,624 |
2022-07-20 | $22.93 | $22.94 | $22.77 | $22.92 | $22.92 | 5,720 |
2022-07-19 | $22.82 | $23.01 | $22.72 | $22.88 | $22.88 | 8,072 |
2022-07-18 | $22.45 | $22.45 | $22.22 | $22.32 | $22.32 | 2,911 |
2022-07-15 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 215 |
2022-07-14 | $21.68 | $21.96 | $21.68 | $21.88 | $21.88 | 842 |
2022-07-13 | $22.08 | $22.16 | $22.08 | $22.16 | $22.16 | 691 |
2022-07-12 | $22.11 | $22.19 | $22.08 | $22.19 | $22.19 | 997 |
2022-07-11 | $22.19 | $22.51 | $22.19 | $22.25 | $22.25 | 5,355 |
2022-07-08 | $22.53 | $22.68 | $22.52 | $22.54 | $22.54 | 3,120 |
2022-07-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 143 |
2022-07-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 147 |
2022-07-05 | $21.79 | $22.09 | $21.79 | $22.09 | $22.09 | 176 |
2022-07-01 | $22.26 | $22.43 | $22.26 | $22.43 | $22.43 | 2,485 |
2022-06-30 | $22.28 | $22.29 | $22.12 | $22.19 | $22.19 | 9,668 |
2022-06-29 | $22.45 | $22.54 | $22.40 | $22.46 | $22.46 | 6,610 |
2022-06-28 | $22.95 | $22.95 | $22.56 | $22.70 | $22.70 | 1,641 |
2022-06-27 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 208 |
2022-06-24 | $22.87 | $22.87 | $22.75 | $22.86 | $22.86 | 1,091 |
2022-06-23 | $22.36 | $22.42 | $21.94 | $22.27 | $22.27 | 3,106 |
2022-06-22 | $22.42 | $22.42 | $22.32 | $22.33 | $22.33 | 2,425 |
2022-06-21 | $22.64 | $22.64 | $22.39 | $22.48 | $22.48 | 15,901 |
2022-06-17 | $21.97 | $22.27 | $21.89 | $22.12 | $22.12 | 8,727 |
2022-06-16 | $22.09 | $22.17 | $21.99 | $22.12 | $22.12 | 1,281 |
2022-06-15 | $22.97 | $23.01 | $22.71 | $23.01 | $23.01 | 2,729 |
2022-06-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.75 | 62 |
2022-06-13 | $23.14 | $23.22 | $22.94 | $22.98 | $22.79 | 4,571 |
2022-06-10 | $24.05 | $24.23 | $23.87 | $23.98 | $23.78 | 3,456 |
2022-06-09 | $25.06 | $25.06 | $24.65 | $24.67 | $24.46 | 3,468 |
2022-06-08 | $25.20 | $25.24 | $25.08 | $25.12 | $24.91 | 2,093 |
2022-06-07 | $25.41 | $25.63 | $25.41 | $25.54 | $25.33 | 4,999 |
2022-06-06 | $25.31 | $25.35 | $25.29 | $25.31 | $25.10 | 1,845 |
2022-06-03 | $25.19 | $25.19 | $25.19 | $25.19 | $24.97 | 339 |
2022-06-02 | $25.17 | $25.44 | $25.17 | $25.44 | $25.23 | 218 |
2022-06-01 | $25.20 | $25.20 | $25.03 | $25.07 | $24.86 | 2,037 |
2022-05-31 | $25.33 | $25.48 | $25.31 | $25.31 | $25.10 | 3,146 |
2022-05-27 | $25.01 | $25.49 | $25.01 | $25.48 | $25.27 | 4,478 |
2022-05-26 | $25.17 | $25.17 | $25.01 | $25.04 | $24.83 | 2,148 |
2022-05-25 | $23.84 | $24.72 | $23.84 | $24.60 | $24.39 | 2,098 |
2022-05-24 | $23.97 | $24.20 | $23.97 | $24.20 | $24.00 | 617 |
2022-05-23 | $23.63 | $24.48 | $23.63 | $24.48 | $24.28 | 2,094 |
2022-05-20 | $23.97 | $23.99 | $23.94 | $23.99 | $23.78 | 311 |
2022-05-19 | $24.10 | $24.10 | $24.00 | $24.00 | $23.80 | 186 |
2022-05-18 | $24.34 | $24.34 | $24.02 | $24.06 | $23.85 | 3,233 |
2022-05-17 | $24.87 | $25.04 | $24.87 | $24.93 | $24.72 | 1,079 |
2022-05-16 | $24.32 | $24.38 | $24.32 | $24.35 | $24.14 | 379 |
2022-05-13 | $23.63 | $24.32 | $23.63 | $24.26 | $24.06 | 16,072 |
2022-05-12 | $23.63 | $23.68 | $23.50 | $23.68 | $23.48 | 5,429 |
2022-05-11 | $24.11 | $24.11 | $23.67 | $23.70 | $23.50 | 2,299 |
2022-05-10 | $24.05 | $24.05 | $23.71 | $23.92 | $23.73 | 3,169 |
2022-05-09 | $23.92 | $23.94 | $23.92 | $23.94 | $23.74 | 350 |
2022-05-06 | $24.52 | $24.58 | $24.52 | $24.58 | $24.37 | 1,162 |
2022-05-05 | $24.89 | $24.90 | $24.48 | $24.65 | $24.44 | 6,338 |
2022-05-04 | $24.91 | $25.59 | $24.84 | $25.53 | $25.31 | 1,601 |
2022-05-03 | $24.91 | $24.91 | $24.83 | $24.83 | $24.62 | 2,882 |
2022-05-02 | $24.49 | $24.57 | $24.43 | $24.57 | $24.37 | 4,852 |
2022-04-29 | $24.62 | $24.62 | $24.47 | $24.47 | $24.26 | 936 |
2022-04-28 | $25.12 | $25.12 | $25.11 | $25.11 | $24.90 | 531 |
2022-04-27 | $24.88 | $24.92 | $24.60 | $24.75 | $24.55 | 5,449 |
2022-04-26 | $24.98 | $24.98 | $24.79 | $24.79 | $24.58 | 514 |
2022-04-25 | $25.15 | $25.26 | $25.15 | $25.23 | $25.02 | 1,436 |
2022-04-22 | $25.52 | $25.52 | $25.38 | $25.38 | $25.17 | 607 |
2022-04-21 | $26.32 | $26.32 | $25.96 | $25.96 | $25.75 | 3,237 |
2022-04-20 | $26.47 | $26.47 | $26.38 | $26.38 | $26.16 | 1,099 |
2022-04-19 | $26.07 | $26.18 | $26.06 | $26.06 | $25.84 | 1,116 |
2022-04-18 | $25.70 | $25.86 | $25.64 | $25.73 | $25.52 | 2,831 |
2022-04-14 | $25.77 | $26.02 | $25.77 | $25.79 | $25.57 | 22,589 |
2022-04-13 | $25.72 | $25.79 | $25.69 | $25.79 | $25.57 | 1,902 |
2022-04-12 | $25.25 | $26.02 | $25.25 | $25.66 | $25.45 | 23,185 |
2022-04-11 | $25.78 | $25.78 | $25.56 | $25.61 | $25.40 | 8,030 |
2022-04-08 | $25.89 | $25.89 | $25.81 | $25.83 | $25.62 | 1,779 |
2022-04-07 | $25.30 | $25.69 | $25.30 | $25.68 | $25.46 | 8,091 |
2022-04-06 | $25.45 | $25.50 | $25.31 | $25.49 | $25.28 | 4,486 |
2022-04-05 | $25.80 | $25.80 | $25.56 | $25.56 | $25.34 | 2,517 |
2022-04-04 | $26.06 | $26.06 | $25.97 | $26.02 | $25.80 | 912 |
2022-04-01 | $26.01 | $26.02 | $25.79 | $25.93 | $25.71 | 20,350 |
2022-03-31 | $26.26 | $26.31 | $25.98 | $25.98 | $25.77 | 30,584 |
2022-03-30 | $26.68 | $26.68 | $26.23 | $26.31 | $26.09 | 13,282 |
2022-03-29 | $26.69 | $26.76 | $26.60 | $26.60 | $26.38 | 2,127 |
2022-03-28 | $26.13 | $26.30 | $26.10 | $26.18 | $25.96 | 2,449 |
2022-03-25 | $26.20 | $26.28 | $26.20 | $26.28 | $26.06 | 2,067 |
2022-03-24 | $26.18 | $26.28 | $26.12 | $26.28 | $26.06 | 2,678 |
2022-03-23 | $26.19 | $26.23 | $26.01 | $26.01 | $25.79 | 2,387 |
2022-03-22 | $26.32 | $26.45 | $26.32 | $26.40 | $26.17 | 3,862 |
2022-03-21 | $26.08 | $26.19 | $26.05 | $26.16 | $25.94 | 3,183 |
2022-03-18 | $25.81 | $26.32 | $25.76 | $26.23 | $26.01 | 12,868 |
2022-03-17 | $25.92 | $25.97 | $25.73 | $25.88 | $25.66 | 5,640 |
2022-03-16 | $25.71 | $25.81 | $25.58 | $25.66 | $25.45 | 1,711 |
2022-03-15 | $25.11 | $25.39 | $25.10 | $25.25 | $25.04 | 9,629 |
2022-03-14 | $25.15 | $25.15 | $24.82 | $24.88 | $24.61 | 4,704 |
2022-03-11 | $25.15 | $25.15 | $24.90 | $24.90 | $24.63 | 3,754 |
2022-03-10 | $24.87 | $25.05 | $24.87 | $24.94 | $24.66 | 951 |
2022-03-09 | $25.27 | $25.27 | $24.91 | $25.09 | $24.82 | 1,671 |
2022-03-08 | $24.56 | $24.56 | $24.46 | $24.46 | $24.19 | 508 |
2022-03-07 | $24.47 | $24.57 | $24.42 | $24.43 | $24.16 | 4,898 |
2022-03-04 | $25.16 | $25.37 | $25.01 | $25.08 | $24.81 | 1,568 |
2022-03-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.42 | 195 |
2022-03-02 | $25.92 | $26.07 | $25.78 | $25.90 | $25.62 | 2,653 |
2022-03-01 | $25.53 | $25.53 | $25.08 | $25.08 | $24.81 | 19,406 |
2022-02-28 | $25.98 | $25.98 | $25.50 | $25.74 | $25.46 | 2,462 |
2022-02-25 | $26.03 | $26.18 | $26.03 | $26.13 | $25.85 | 1,672 |
2022-02-24 | $25.27 | $25.36 | $24.82 | $25.36 | $25.08 | 68,390 |
2022-02-23 | $26.04 | $26.04 | $25.63 | $25.64 | $25.36 | 13,176 |
2022-02-22 | $25.98 | $26.22 | $25.78 | $25.78 | $25.50 | 31,817 |
2022-02-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.11 | 169 |
2022-02-17 | $26.53 | $26.53 | $26.50 | $26.50 | $26.21 | 101 |
2022-02-16 | $26.99 | $27.01 | $26.99 | $27.01 | $26.72 | 1,412 |
2022-02-15 | $26.82 | $26.95 | $26.81 | $26.86 | $26.56 | 3,849 |
2022-02-14 | $26.44 | $26.54 | $26.28 | $26.44 | $26.16 | 12,841 |
2022-02-11 | $27.15 | $27.15 | $26.69 | $26.69 | $26.40 | 2,849 |
2022-02-10 | $27.44 | $27.55 | $26.99 | $26.99 | $26.70 | 13,805 |
2022-02-09 | $27.35 | $27.35 | $27.16 | $27.35 | $27.05 | 1,741 |
2022-02-08 | $26.73 | $27.06 | $26.63 | $26.90 | $26.61 | 4,706 |
2022-02-07 | $26.63 | $26.71 | $26.54 | $26.54 | $26.25 | 5,330 |
2022-02-04 | $26.58 | $26.72 | $26.29 | $26.61 | $26.32 | 11,777 |
2022-02-03 | $26.69 | $27.18 | $26.55 | $26.68 | $26.39 | 19,198 |
2022-02-02 | $26.50 | $26.90 | $26.37 | $26.76 | $26.47 | 18,276 |
2022-02-01 | $26.36 | $26.58 | $26.30 | $26.46 | $26.17 | 4,659 |
2022-01-31 | $26.23 | $26.23 | $26.23 | $26.23 | $25.95 | 437 |
2022-01-28 | $25.52 | $25.90 | $25.51 | $25.86 | $25.58 | 10,573 |
2022-01-27 | $26.09 | $26.14 | $25.71 | $25.75 | $25.47 | 2,293 |
2022-01-26 | $26.50 | $26.50 | $25.69 | $25.75 | $25.47 | 14,793 |
2022-01-25 | $25.64 | $26.12 | $25.59 | $25.83 | $25.55 | 7,022 |
2022-01-24 | $25.19 | $26.03 | $25.19 | $26.03 | $25.75 | 142,200 |
2022-01-21 | $25.98 | $26.24 | $25.98 | $25.98 | $25.69 | 8,156 |
2022-01-20 | $26.34 | $26.34 | $26.34 | $26.34 | $26.06 | 35 |
2022-01-19 | $26.78 | $26.78 | $26.66 | $26.66 | $26.37 | 263 |
2022-01-18 | $27.24 | $27.24 | $26.88 | $26.88 | $26.59 | 279 |
2022-01-14 | $27.21 | $27.32 | $27.08 | $27.32 | $27.02 | 1,930 |
2022-01-13 | $27.54 | $27.54 | $27.33 | $27.37 | $27.07 | 2,876 |
2022-01-12 | $27.01 | $27.40 | $27.01 | $27.38 | $27.08 | 712 |
2022-01-11 | $27.25 | $27.25 | $27.25 | $27.25 | $26.95 | 120 |
2022-01-10 | $26.83 | $27.02 | $26.83 | $27.01 | $26.71 | 904 |
2022-01-07 | $27.12 | $27.12 | $27.12 | $27.12 | $26.82 | 83 |
2022-01-06 | $27.16 | $27.16 | $27.03 | $27.11 | $26.81 | 1,248 |
2022-01-05 | $27.44 | $27.44 | $27.06 | $27.06 | $26.77 | 32,287 |
2022-01-04 | $27.26 | $27.29 | $27.21 | $27.29 | $26.99 | 3,846 |
2022-01-03 | $26.93 | $26.94 | $26.72 | $26.94 | $26.64 | 5,881 |
2021-12-31 | $27.07 | $27.07 | $26.89 | $26.89 | $26.60 | 398 |
2021-12-30 | $27.00 | $27.04 | $26.89 | $26.89 | $26.59 | 8,277 |
2021-12-29 | $26.93 | $27.07 | $26.93 | $26.95 | $26.66 | 836 |
2021-12-28 | $26.91 | $26.91 | $26.75 | $26.91 | $26.59 | 26,672 |
2021-12-27 | $26.61 | $26.90 | $26.61 | $26.87 | $26.55 | 12,894 |
2021-12-23 | $26.55 | $26.88 | $26.55 | $26.59 | $26.27 | 16,848 |
2021-12-22 | $26.28 | $26.32 | $26.28 | $26.32 | $26.00 | 435 |
2021-12-21 | $26.07 | $26.19 | $26.07 | $26.13 | $25.82 | 3,618 |
2021-12-20 | $25.44 | $25.72 | $25.44 | $25.63 | $25.32 | 108,416 |
2021-12-17 | $26.12 | $26.37 | $26.03 | $26.03 | $25.72 | 2,968 |
2021-12-16 | $26.35 | $26.35 | $26.32 | $26.32 | $26.01 | 392 |
2021-12-15 | $27.40 | $27.40 | $25.74 | $26.11 | $25.80 | 1,101 |
2021-12-14 | $27.48 | $27.66 | $27.48 | $27.50 | $25.56 | 1,644 |
2021-12-13 | $27.66 | $27.66 | $27.54 | $27.54 | $25.60 | 651 |
2021-12-10 | $27.67 | $27.87 | $27.62 | $27.75 | $25.79 | 1,971 |
2021-12-09 | $27.55 | $27.55 | $27.55 | $27.55 | $25.61 | 63 |
2021-12-08 | $27.69 | $27.72 | $27.69 | $27.72 | $25.77 | 202 |
2021-12-07 | $27.12 | $27.77 | $27.12 | $27.64 | $25.69 | 3,164 |
2021-12-06 | $27.38 | $27.38 | $27.18 | $27.22 | $25.30 | 8,693 |
2021-12-03 | $27.05 | $27.05 | $26.70 | $26.93 | $25.03 | 5,088 |
2021-12-02 | $26.70 | $27.18 | $26.70 | $26.97 | $25.07 | 1,177 |
2021-12-01 | $27.28 | $27.28 | $26.43 | $26.46 | $24.59 | 43,824 |
2021-11-30 | $26.88 | $26.88 | $26.57 | $26.57 | $24.70 | 487 |
2021-11-29 | $27.88 | $27.88 | $27.14 | $27.42 | $25.49 | 3,258 |
2021-11-26 | $27.07 | $27.12 | $27.07 | $27.12 | $25.21 | 376 |
2021-11-24 | $27.78 | $27.78 | $27.78 | $27.78 | $25.82 | 49 |
2021-11-23 | $27.60 | $28.04 | $27.60 | $27.79 | $25.83 | 2,300 |
2021-11-22 | $28.00 | $28.03 | $27.83 | $27.83 | $25.87 | 2,355 |
2021-11-19 | $27.91 | $27.91 | $27.73 | $27.73 | $25.78 | 667 |
2021-11-18 | $28.01 | $28.05 | $27.84 | $28.05 | $26.07 | 708 |
2021-11-17 | $28.10 | $28.10 | $28.00 | $28.00 | $26.03 | 587 |
2021-11-16 | $28.28 | $28.36 | $28.14 | $28.14 | $26.16 | 5,951 |
2021-11-15 | $28.48 | $28.48 | $28.20 | $28.20 | $26.22 | 606 |
2021-11-12 | $28.50 | $28.50 | $28.34 | $28.34 | $26.35 | 711 |
2021-11-11 | $28.21 | $28.24 | $28.21 | $28.24 | $26.25 | 240 |
2021-11-10 | $28.14 | $28.14 | $27.93 | $27.98 | $26.01 | 2,659 |
2021-11-09 | $27.97 | $28.10 | $27.97 | $28.10 | $26.12 | 644 |
2021-11-08 | $28.38 | $28.38 | $28.02 | $28.17 | $26.18 | 2,847 |
2021-11-05 | $27.78 | $28.35 | $27.78 | $28.16 | $26.17 | 1,016 |
2021-11-04 | $27.87 | $27.98 | $27.87 | $27.98 | $26.01 | 351 |
2021-11-03 | $28.11 | $28.12 | $28.07 | $28.12 | $26.14 | 565 |
2021-11-02 | $27.69 | $27.92 | $27.69 | $27.87 | $25.90 | 1,990 |
2021-11-01 | $27.96 | $27.98 | $27.67 | $27.85 | $25.88 | 1,776 |
2021-10-29 | $27.55 | $27.55 | $27.55 | $27.55 | $25.61 | 1,760 |
2021-10-28 | $27.74 | $27.74 | $27.54 | $27.62 | $25.67 | 669 |
2021-10-27 | $27.42 | $27.42 | $27.42 | $27.42 | $25.49 | 89 |
2021-10-26 | $27.84 | $27.84 | $27.83 | $27.84 | $25.88 | 682 |
2021-10-25 | $27.76 | $27.93 | $27.76 | $27.91 | $25.94 | 1,652 |
2021-10-22 | $27.65 | $28.01 | $27.65 | $27.88 | $25.92 | 12,040 |
2021-10-21 | $27.52 | $27.75 | $27.52 | $27.74 | $25.78 | 10,181 |
2021-10-20 | $27.99 | $27.99 | $27.72 | $27.84 | $25.87 | 14,082 |
2021-10-19 | $27.87 | $27.87 | $27.73 | $27.73 | $25.77 | 38,714 |
2021-10-18 | $27.65 | $27.76 | $27.50 | $27.58 | $25.64 | 28,687 |
2021-10-15 | $27.22 | $27.80 | $27.22 | $27.73 | $25.77 | 30,871 |
2021-10-14 | $27.67 | $27.73 | $27.54 | $27.54 | $25.60 | 19,157 |
2021-10-13 | $27.31 | $27.36 | $27.08 | $27.20 | $25.28 | 12,869 |
2021-10-12 | $27.23 | $27.31 | $27.08 | $27.08 | $25.17 | 29,194 |
2021-10-11 | $27.41 | $27.41 | $27.21 | $27.21 | $25.30 | 17,372 |
2021-10-08 | $27.40 | $27.48 | $27.21 | $27.30 | $25.38 | 27,319 |
2021-10-07 | $27.41 | $27.41 | $27.30 | $27.30 | $25.37 | 37,533 |
2021-10-06 | $26.81 | $27.04 | $26.73 | $27.04 | $25.13 | 17,688 |
2021-10-05 | $27.09 | $27.33 | $27.09 | $27.15 | $25.23 | 68,183 |
2021-10-04 | $27.08 | $27.09 | $26.92 | $26.92 | $25.02 | 22,765 |
2021-10-01 | $26.82 | $27.43 | $26.82 | $27.31 | $25.39 | 20,209 |
2021-09-30 | $27.39 | $27.39 | $26.92 | $26.92 | $25.02 | 22,638 |
2021-09-29 | $27.25 | $27.41 | $27.25 | $27.33 | $25.40 | 4,223 |
2021-09-28 | $27.56 | $27.56 | $27.26 | $27.26 | $25.34 | 24,096 |
2021-09-27 | $27.76 | $27.87 | $27.76 | $27.80 | $25.84 | 262 |
2021-09-24 | $27.41 | $27.68 | $27.41 | $27.62 | $25.67 | 8,064 |
2021-09-23 | $27.63 | $27.98 | $27.56 | $27.92 | $25.95 | 6,983 |
2021-09-22 | $27.29 | $27.36 | $27.24 | $27.24 | $25.32 | 3,211 |
2021-09-21 | $27.09 | $27.11 | $26.90 | $26.90 | $25.01 | 3,239 |
2021-09-20 | $26.68 | $26.83 | $26.68 | $26.83 | $24.93 | 348 |
2021-09-17 | $27.45 | $27.52 | $27.36 | $27.36 | $25.44 | 5,016 |
2021-09-16 | $27.77 | $27.88 | $27.58 | $27.70 | $25.75 | 4,509 |
2021-09-15 | $27.66 | $27.85 | $27.64 | $27.68 | $25.73 | 931 |
2021-09-14 | $27.22 | $27.36 | $27.22 | $27.36 | $25.34 | 235 |
2021-09-13 | $27.62 | $27.62 | $27.62 | $27.62 | $25.58 | 115 |
2021-09-10 | $27.73 | $27.73 | $27.50 | $27.50 | $25.47 | 1,052 |
2021-09-09 | $27.76 | $27.80 | $27.56 | $27.65 | $25.61 | 5,629 |
2021-09-08 | $27.76 | $27.76 | $27.66 | $27.66 | $25.62 | 5,742 |
2021-09-07 | $27.74 | $27.82 | $27.74 | $27.82 | $25.76 | 546 |
2021-09-03 | $28.06 | $28.12 | $28.04 | $28.11 | $26.03 | 1,297 |
2021-09-02 | $28.07 | $28.08 | $28.06 | $28.07 | $26.00 | 3,147 |
2021-09-01 | $27.94 | $27.94 | $27.90 | $27.90 | $25.84 | 3,001 |
2021-08-31 | $28.03 | $28.03 | $27.92 | $27.92 | $25.86 | 1,996 |
2021-08-30 | $28.03 | $28.11 | $27.96 | $27.96 | $25.89 | 1,380 |
2021-08-27 | $27.84 | $27.96 | $27.84 | $27.92 | $25.86 | 2,489 |
2021-08-26 | $27.76 | $27.95 | $27.52 | $27.71 | $25.66 | 3,526 |
2021-08-25 | $27.82 | $27.85 | $27.70 | $27.85 | $25.80 | 2,261 |
2021-08-24 | $27.77 | $27.94 | $27.77 | $27.81 | $25.76 | 2,856 |
2021-08-23 | $27.75 | $27.87 | $27.74 | $27.74 | $25.70 | 2,524 |
2021-08-20 | $27.41 | $27.58 | $27.41 | $27.54 | $25.50 | 378 |
2021-08-19 | $27.24 | $27.31 | $27.24 | $27.31 | $25.29 | 162 |
2021-08-18 | $28.01 | $28.39 | $27.61 | $27.61 | $25.57 | 2,270 |
2021-08-17 | $27.94 | $28.05 | $27.87 | $27.94 | $25.87 | 5,625 |
2021-08-16 | $28.27 | $28.27 | $28.27 | $28.27 | $26.18 | 1,307 |
2021-08-13 | $28.20 | $28.46 | $28.17 | $28.26 | $26.17 | 4,109 |
2021-08-12 | $28.09 | $28.49 | $28.09 | $28.25 | $26.17 | 3,338 |
2021-08-11 | $28.03 | $28.12 | $27.46 | $28.00 | $25.93 | 4,132 |
2021-08-10 | $27.41 | $28.19 | $27.41 | $27.98 | $25.92 | 7,882 |
2021-08-09 | $27.64 | $28.02 | $27.62 | $27.62 | $25.58 | 7,260 |
2021-08-06 | $28.02 | $28.02 | $27.69 | $27.83 | $25.77 | 847 |
2021-08-05 | $28.24 | $28.24 | $27.55 | $27.93 | $25.87 | 3,159 |
2021-08-04 | $28.08 | $28.08 | $27.65 | $27.96 | $25.90 | 2,192 |
2021-08-03 | $27.93 | $27.93 | $27.43 | $27.43 | $25.40 | 5,044 |
2021-08-02 | $27.92 | $28.30 | $27.84 | $27.84 | $25.78 | 3,286 |
2021-07-30 | $28.07 | $28.13 | $27.42 | $27.42 | $25.40 | 6,048 |
2021-07-29 | $27.77 | $28.47 | $27.77 | $27.86 | $25.80 | 12,277 |
2021-07-28 | $27.11 | $27.50 | $27.11 | $27.11 | $25.11 | 3,275 |
2021-07-27 | $27.31 | $28.14 | $27.30 | $27.64 | $25.60 | 15,359 |
2021-07-26 | $27.36 | $27.59 | $27.36 | $27.43 | $25.41 | 7,581 |
2021-07-23 | $27.39 | $27.54 | $27.36 | $27.39 | $25.37 | 7,508 |
2021-07-22 | $26.82 | $27.21 | $26.82 | $27.07 | $25.07 | 1,331 |
2021-07-21 | $27.21 | $27.27 | $27.11 | $27.11 | $25.11 | 4,583 |
2021-07-20 | $27.01 | $27.01 | $26.80 | $26.80 | $24.82 | 2,351 |
2021-07-19 | $26.59 | $26.63 | $26.46 | $26.51 | $24.55 | 10,158 |
2021-07-16 | $27.27 | $27.27 | $26.82 | $26.82 | $24.84 | 12,012 |
2021-07-15 | $27.25 | $27.27 | $26.93 | $27.09 | $25.09 | 11,648 |
2021-07-14 | $27.25 | $27.43 | $27.25 | $27.25 | $25.24 | 1,856 |
2021-07-13 | $27.51 | $27.66 | $27.31 | $27.35 | $25.33 | 15,081 |
2021-07-12 | $27.66 | $27.66 | $27.49 | $27.49 | $25.46 | 173 |
2021-07-09 | $27.48 | $27.55 | $27.29 | $27.43 | $25.40 | 15,212 |
2021-07-08 | $27.22 | $27.29 | $26.91 | $27.08 | $25.08 | 14,268 |
2021-07-07 | $27.41 | $27.44 | $27.28 | $27.28 | $25.27 | 3,260 |
2021-07-06 | $27.30 | $27.35 | $27.19 | $27.19 | $25.18 | 2,110 |
2021-07-02 | $27.47 | $27.73 | $27.47 | $27.56 | $25.52 | 75,629 |
2021-07-01 | $27.42 | $27.44 | $27.42 | $27.43 | $25.40 | 675 |
2021-06-30 | $26.96 | $27.32 | $26.96 | $27.32 | $25.30 | 3,847 |
2021-06-29 | $27.30 | $27.39 | $27.23 | $27.23 | $25.22 | 1,823 |
2021-06-28 | $27.28 | $27.28 | $27.20 | $27.20 | $25.19 | 202 |
2021-06-25 | $27.34 | $27.34 | $27.34 | $27.34 | $25.32 | 117 |
2021-06-24 | $26.57 | $27.20 | $26.57 | $27.05 | $25.05 | 1,263 |
2021-06-23 | $27.05 | $27.12 | $26.82 | $26.92 | $24.93 | 2,101 |
2021-06-22 | $27.00 | $27.01 | $27.00 | $27.01 | $25.01 | 2,126 |
2021-06-21 | $27.00 | $27.00 | $26.87 | $26.87 | $24.89 | 428 |
2021-06-18 | $26.44 | $26.62 | $26.44 | $26.46 | $24.51 | 1,969 |
2021-06-17 | $27.13 | $27.14 | $26.98 | $26.98 | $24.98 | 887 |
2021-06-16 | $27.53 | $27.68 | $27.42 | $27.42 | $25.40 | 5,753 |
2021-06-15 | $27.49 | $27.58 | $27.46 | $27.57 | $25.54 | 1,269 |
2021-06-14 | $27.67 | $27.78 | $27.61 | $27.67 | $25.47 | 5,902 |
2021-06-11 | $27.79 | $27.84 | $27.78 | $27.80 | $25.59 | 3,663 |
2021-06-10 | $27.93 | $27.94 | $27.44 | $27.68 | $25.47 | 73,634 |
2021-06-09 | $28.00 | $28.00 | $27.76 | $27.81 | $25.59 | 1,381 |
2021-06-08 | $28.17 | $28.17 | $28.01 | $28.02 | $25.79 | 969 |
2021-06-07 | $28.21 | $28.21 | $28.01 | $28.01 | $25.77 | 1,077 |
2021-06-04 | $28.06 | $28.06 | $28.00 | $28.00 | $25.77 | 372 |
2021-06-03 | $27.96 | $27.99 | $27.82 | $27.83 | $25.61 | 5,052 |
2021-06-02 | $27.89 | $28.05 | $27.73 | $27.89 | $25.66 | 3,952 |
2021-06-01 | $27.93 | $27.95 | $27.77 | $27.78 | $25.56 | 1,172 |
2021-05-28 | $27.61 | $27.61 | $27.61 | $27.61 | $25.41 | 155 |
2021-05-27 | $27.73 | $27.73 | $27.64 | $27.65 | $25.44 | 619 |
2021-05-26 | $27.40 | $27.62 | $27.40 | $27.45 | $25.26 | 2,784 |
2021-05-25 | $27.30 | $27.38 | $27.22 | $27.38 | $25.20 | 1,460 |
2021-05-24 | $27.77 | $27.77 | $27.59 | $27.59 | $25.39 | 937 |
2021-05-21 | $27.64 | $27.64 | $27.42 | $27.42 | $25.24 | 794 |
2021-05-20 | $27.23 | $27.51 | $27.23 | $27.37 | $25.19 | 621 |
2021-05-19 | $27.09 | $27.09 | $27.09 | $27.09 | $24.94 | 64 |
2021-05-18 | $27.44 | $27.44 | $27.44 | $27.44 | $25.25 | 291 |
2021-05-17 | $27.36 | $27.65 | $27.36 | $27.50 | $25.31 | 2,726 |
2021-05-14 | $27.63 | $27.63 | $27.46 | $27.48 | $25.29 | 1,186 |
2021-05-13 | $27.08 | $27.08 | $26.90 | $26.91 | $24.77 | 3,890 |
2021-05-12 | $26.88 | $26.88 | $26.64 | $26.64 | $24.51 | 365 |
2021-05-11 | $27.31 | $27.31 | $27.01 | $27.16 | $25.00 | 3,333 |
2021-05-10 | $27.75 | $27.78 | $27.60 | $27.60 | $25.40 | 1,714 |
2021-05-07 | $27.57 | $27.57 | $27.57 | $27.57 | $25.37 | 69 |
2021-05-06 | $27.04 | $27.34 | $27.04 | $27.21 | $25.04 | 936 |
2021-05-05 | $27.79 | $27.79 | $27.08 | $27.08 | $24.92 | 877 |
2021-05-04 | $26.65 | $27.01 | $26.65 | $26.85 | $24.71 | 3,086 |
2021-05-03 | $26.94 | $27.01 | $26.93 | $27.01 | $24.86 | 475 |
2021-04-30 | $26.87 | $26.87 | $26.62 | $26.70 | $24.57 | 2,129 |
2021-04-29 | $26.97 | $27.12 | $26.96 | $26.96 | $24.81 | 10,955 |
2021-04-28 | $26.79 | $26.79 | $26.79 | $26.79 | $24.66 | 450 |
2021-04-27 | $26.73 | $26.73 | $26.73 | $26.73 | $24.60 | 411 |
2021-04-26 | $26.72 | $26.87 | $26.72 | $26.72 | $24.59 | 1,300 |
2021-04-23 | $26.59 | $26.87 | $26.46 | $26.69 | $24.56 | 10,808 |
2021-04-22 | $26.40 | $26.56 | $26.40 | $26.44 | $24.34 | 949 |
2021-04-21 | $26.34 | $26.59 | $26.34 | $26.54 | $24.42 | 1,947 |
2021-04-20 | $26.28 | $26.51 | $26.28 | $26.28 | $24.19 | 1,802 |
2021-04-19 | $26.54 | $26.56 | $26.54 | $26.56 | $24.44 | 356 |
2021-04-16 | $26.79 | $26.79 | $26.60 | $26.60 | $24.48 | 2,126 |
2021-04-15 | $26.50 | $26.62 | $26.48 | $26.48 | $24.37 | 887 |
2021-04-14 | $26.39 | $26.39 | $26.24 | $26.24 | $24.15 | 1,231 |
2021-04-13 | $26.19 | $26.19 | $26.19 | $26.19 | $24.10 | 312 |
2021-04-12 | $26.34 | $26.34 | $26.19 | $26.19 | $24.10 | 557 |
2021-04-09 | $26.18 | $26.34 | $26.18 | $26.21 | $24.12 | 617 |
2021-04-08 | $26.18 | $26.18 | $26.02 | $26.02 | $23.95 | 111 |
2021-04-07 | $26.10 | $26.10 | $26.04 | $26.04 | $23.96 | 401 |
2021-04-06 | $26.18 | $26.18 | $25.96 | $25.99 | $23.92 | 1,223 |
2021-04-05 | $26.40 | $26.47 | $26.24 | $26.24 | $24.15 | 1,064 |
2021-04-01 | $25.70 | $25.93 | $25.70 | $25.76 | $23.71 | 936 |
2021-03-31 | $25.59 | $25.82 | $25.55 | $25.67 | $23.62 | 2,634 |
2021-03-30 | $25.22 | $25.94 | $25.22 | $25.76 | $23.71 | 3,668 |
2021-03-29 | $25.68 | $25.75 | $25.60 | $25.60 | $23.56 | 2,893 |
2021-03-26 | $26.00 | $26.02 | $25.58 | $25.75 | $23.70 | 7,988 |
2021-03-25 | $25.68 | $25.72 | $25.53 | $25.54 | $23.51 | 2,016 |
2021-03-24 | $26.08 | $26.08 | $25.53 | $25.53 | $23.49 | 872 |
2021-03-23 | $26.07 | $26.22 | $25.96 | $25.96 | $23.89 | 2,388 |
2021-03-22 | $26.59 | $26.82 | $26.54 | $26.69 | $24.56 | 2,701 |
2021-03-19 | $26.32 | $26.70 | $26.32 | $26.52 | $24.41 | 3,150 |
2021-03-18 | $26.61 | $26.61 | $26.32 | $26.32 | $24.22 | 445 |
2021-03-17 | $26.29 | $26.57 | $26.29 | $26.36 | $24.26 | 1,530 |
2021-03-16 | $26.50 | $26.76 | $26.40 | $26.40 | $24.30 | 2,552 |
2021-03-15 | $26.19 | $26.57 | $26.19 | $26.44 | $24.34 | 3,156 |
2021-03-12 | $26.35 | $26.47 | $26.32 | $26.32 | $24.14 | 4,042 |
2021-03-11 | $26.04 | $26.16 | $25.99 | $25.99 | $23.85 | 904 |
2021-03-10 | $25.70 | $25.97 | $25.65 | $25.83 | $23.70 | 2,366 |
2021-03-09 | $26.03 | $26.03 | $25.74 | $25.75 | $23.62 | 1,949 |
2021-03-08 | $25.42 | $25.49 | $25.40 | $25.40 | $23.31 | 732 |
2021-03-05 | $25.00 | $25.17 | $24.98 | $24.98 | $22.92 | 1,035 |
2021-03-04 | $24.45 | $25.00 | $24.17 | $24.76 | $22.72 | 4,184 |
2021-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 233 |
2021-03-02 | $25.30 | $25.33 | $25.14 | $25.14 | $23.07 | 949 |
2021-03-01 | $24.96 | $25.23 | $24.96 | $25.11 | $23.04 | 7,153 |
2021-02-26 | $24.46 | $25.03 | $24.46 | $24.66 | $22.63 | 2,096 |
2021-02-25 | $24.82 | $24.99 | $24.82 | $24.85 | $22.79 | 1,897 |
2021-02-24 | $25.22 | $25.22 | $24.88 | $24.88 | $22.83 | 535 |
2021-02-23 | $24.94 | $25.09 | $24.89 | $24.97 | $22.91 | 3,341 |
2021-02-22 | $24.89 | $24.93 | $24.67 | $24.74 | $22.70 | 6,958 |
2021-02-19 | $24.82 | $24.95 | $24.78 | $24.90 | $22.85 | 942 |
2021-02-18 | $24.77 | $24.77 | $24.54 | $24.71 | $22.67 | 2,329 |
2021-02-17 | $25.05 | $25.05 | $24.90 | $24.90 | $22.85 | 2,180 |
2021-02-16 | $24.78 | $24.85 | $24.46 | $24.70 | $22.66 | 12,150 |
2021-02-12 | $24.75 | $25.00 | $24.74 | $24.90 | $22.84 | 9,873 |
2021-02-11 | $24.44 | $24.70 | $24.28 | $24.35 | $22.34 | 18,393 |
2021-02-10 | $24.26 | $24.69 | $24.26 | $24.69 | $22.65 | 4,272 |
2021-02-09 | $24.69 | $24.74 | $24.45 | $24.60 | $22.57 | 5,281 |
2021-02-08 | $24.40 | $24.41 | $24.40 | $24.41 | $22.40 | 1,567 |
2021-02-05 | $23.93 | $24.31 | $23.93 | $24.30 | $22.29 | 708 |
2021-02-04 | $23.61 | $23.99 | $23.61 | $23.99 | $22.01 | 989 |
2021-02-03 | $23.95 | $24.09 | $23.95 | $23.95 | $21.97 | 4,076 |
2021-02-02 | $23.81 | $23.91 | $23.80 | $23.91 | $21.94 | 487 |
2021-02-01 | $23.27 | $23.84 | $23.23 | $23.84 | $21.87 | 4,053 |
2021-01-29 | $23.33 | $23.63 | $23.33 | $23.42 | $21.49 | 1,884 |
2021-01-28 | $23.74 | $23.97 | $23.65 | $23.82 | $21.85 | 2,543 |
2021-01-27 | $23.95 | $23.95 | $23.45 | $23.60 | $21.66 | 3,236 |
2021-01-26 | $23.92 | $24.12 | $23.67 | $23.75 | $21.79 | 5,444 |
2021-01-25 | $24.22 | $24.26 | $24.01 | $24.10 | $22.11 | 1,137 |
2021-01-22 | $24.12 | $24.12 | $23.88 | $23.88 | $21.91 | 22,764 |
2021-01-21 | $24.35 | $24.35 | $24.03 | $24.16 | $22.16 | 2,108 |
2021-01-20 | $24.01 | $24.21 | $24.01 | $24.21 | $22.21 | 785 |
2021-01-19 | $24.17 | $24.36 | $24.17 | $24.22 | $22.22 | 2,820 |
2021-01-15 | $24.26 | $24.29 | $23.91 | $24.09 | $22.10 | 3,238 |
2021-01-14 | $23.82 | $24.37 | $23.82 | $24.37 | $22.35 | 863 |
2021-01-13 | $23.97 | $24.07 | $23.91 | $24.02 | $22.04 | 8,225 |
2021-01-12 | $24.00 | $24.29 | $24.00 | $24.15 | $22.16 | 8,704 |
2021-01-11 | $24.12 | $24.12 | $23.91 | $23.97 | $21.99 | 1,716 |
2021-01-08 | $23.95 | $24.07 | $23.95 | $23.95 | $21.97 | 2,190 |
2021-01-07 | $23.29 | $23.79 | $23.29 | $23.63 | $21.68 | 2,576 |
2021-01-06 | $22.83 | $23.87 | $22.83 | $23.69 | $21.73 | 2,403 |
2021-01-05 | $22.82 | $23.01 | $22.82 | $22.89 | $21.00 | 537 |
2021-01-04 | $22.69 | $22.83 | $22.66 | $22.83 | $20.94 | 551 |
2020-12-31 | $22.98 | $22.98 | $22.89 | $22.89 | $21.00 | 436 |
2020-12-30 | $22.87 | $23.01 | $22.87 | $23.01 | $21.11 | 2,207 |
2020-12-29 | $22.94 | $22.94 | $22.79 | $22.79 | $20.91 | 705 |
2020-12-28 | $22.96 | $22.96 | $22.86 | $22.86 | $20.97 | 486 |
2020-12-24 | $22.52 | $22.86 | $22.52 | $22.86 | $20.97 | 556 |
2020-12-23 | $22.87 | $22.87 | $22.86 | $22.86 | $20.98 | 739 |
2020-12-22 | $22.51 | $22.77 | $22.39 | $22.39 | $20.54 | 1,362 |
2020-12-21 | $21.60 | $22.67 | $21.60 | $22.67 | $20.80 | 3,319 |
2020-12-18 | $22.95 | $22.95 | $22.80 | $22.92 | $21.02 | 1,390 |
2020-12-17 | $23.08 | $23.20 | $22.91 | $23.02 | $21.12 | 2,727 |
2020-12-16 | $23.15 | $23.15 | $22.89 | $23.01 | $21.11 | 1,179 |
2020-12-15 | $22.84 | $23.11 | $22.84 | $22.97 | $21.07 | 1,133 |
2020-12-14 | $22.86 | $22.86 | $22.86 | $22.86 | $20.82 | 253 |
2020-12-11 | $22.64 | $22.77 | $22.64 | $22.77 | $20.73 | 227 |
2020-12-10 | $22.83 | $23.05 | $22.83 | $22.94 | $20.89 | 2,203 |
2020-12-09 | $22.88 | $22.88 | $22.88 | $22.88 | $20.84 | 269 |
2020-12-08 | $23.13 | $23.13 | $23.03 | $23.03 | $20.97 | 269 |
2020-12-07 | $23.07 | $23.13 | $22.83 | $22.96 | $20.91 | 1,184 |
2020-12-04 | $22.93 | $23.05 | $22.93 | $23.05 | $20.99 | 327 |
2020-12-03 | $22.70 | $22.81 | $22.70 | $22.81 | $20.77 | 869 |
2020-12-02 | $22.70 | $22.70 | $22.70 | $22.70 | $20.67 | 58 |
2020-12-01 | $22.71 | $22.71 | $22.71 | $22.71 | $20.68 | 186 |
2020-11-30 | $22.35 | $22.47 | $22.35 | $22.47 | $20.46 | 200 |
2020-11-27 | $22.46 | $22.59 | $22.46 | $22.59 | $20.57 | 143 |
2020-11-25 | $22.35 | $22.58 | $22.35 | $22.51 | $20.49 | 925 |
2020-11-24 | $22.50 | $22.76 | $22.50 | $22.64 | $20.61 | 489 |
2020-11-23 | $22.40 | $22.40 | $22.26 | $22.26 | $20.27 | 511 |
2020-11-20 | $21.92 | $22.03 | $21.92 | $22.03 | $20.06 | 280 |
2020-11-19 | $21.79 | $22.03 | $21.79 | $22.00 | $20.03 | 487 |
2020-11-18 | $21.98 | $22.09 | $21.85 | $22.09 | $20.11 | 2,804 |
2020-11-17 | $21.94 | $22.19 | $21.94 | $22.06 | $20.09 | 1,100 |
2020-11-16 | $21.98 | $21.98 | $21.98 | $21.98 | $20.01 | 586 |
2020-11-13 | $21.41 | $21.73 | $21.41 | $21.66 | $19.72 | 895 |
2020-11-12 | $21.34 | $21.34 | $21.05 | $21.15 | $19.26 | 1,119 |
2020-11-11 | $21.56 | $21.56 | $21.50 | $21.56 | $19.63 | 2,937 |
2020-11-10 | $21.21 | $21.32 | $21.21 | $21.32 | $19.41 | 2,351 |
2020-11-09 | $21.52 | $21.52 | $20.83 | $20.83 | $18.96 | 2,150 |
2020-11-06 | $20.95 | $21.01 | $20.86 | $20.86 | $19.00 | 380 |
2020-11-05 | $20.99 | $20.99 | $20.77 | $20.90 | $19.03 | 946 |
2020-11-04 | $20.44 | $20.50 | $20.44 | $20.50 | $18.67 | 1,216 |
2020-11-03 | $20.33 | $20.52 | $20.33 | $20.52 | $18.69 | 1,099 |
2020-11-02 | $20.01 | $20.01 | $20.01 | $20.01 | $18.22 | 80 |
2020-10-30 | $19.40 | $19.57 | $19.40 | $19.57 | $17.82 | 1,754 |
2020-10-29 | $19.72 | $19.72 | $19.49 | $19.63 | $17.88 | 3,545 |
2020-10-28 | $19.36 | $19.59 | $19.04 | $19.41 | $17.67 | 5,428 |
2020-10-27 | $20.12 | $20.12 | $20.12 | $20.12 | $18.32 | 142 |
2020-10-26 | $20.26 | $20.26 | $20.17 | $20.17 | $18.37 | 204 |
2020-10-23 | $20.58 | $20.58 | $20.58 | $20.58 | $18.74 | 10 |
2020-10-22 | $20.63 | $20.63 | $20.54 | $20.54 | $18.70 | 203 |
2020-10-21 | $20.79 | $20.79 | $20.52 | $20.62 | $18.77 | 2,622 |
2020-10-20 | $20.86 | $20.86 | $20.68 | $20.68 | $18.83 | 361 |
2020-10-19 | $21.16 | $21.17 | $20.55 | $20.62 | $18.77 | 2,285 |
2020-10-16 | $21.07 | $21.08 | $20.80 | $20.98 | $19.11 | 3,346 |
2020-10-15 | $20.75 | $20.89 | $20.75 | $20.89 | $19.02 | 1,534 |
2020-10-14 | $20.89 | $20.89 | $20.83 | $20.83 | $18.96 | 1,578 |
2020-10-13 | $20.86 | $20.86 | $20.86 | $20.86 | $18.99 | 22 |
2020-10-12 | $20.99 | $21.05 | $20.89 | $21.00 | $19.12 | 42,247 |
2020-10-09 | $21.05 | $21.17 | $20.93 | $21.05 | $19.17 | 3,692 |
2020-10-08 | $20.78 | $20.92 | $20.78 | $20.92 | $19.05 | 296 |
2020-10-07 | $20.67 | $20.68 | $20.63 | $20.63 | $18.79 | 702 |
2020-10-06 | $20.37 | $20.37 | $20.36 | $20.36 | $18.54 | 847 |
2020-10-05 | $20.55 | $20.65 | $20.55 | $20.65 | $18.80 | 453 |
2020-10-02 | $19.66 | $20.36 | $19.66 | $20.36 | $18.54 | 1,348 |
2020-10-01 | $20.36 | $20.36 | $20.36 | $20.36 | $18.54 | 97 |
2020-09-30 | $20.30 | $20.43 | $20.27 | $20.43 | $18.60 | 4,737 |
2020-09-29 | $20.10 | $20.10 | $20.10 | $20.10 | $18.30 | 167 |
2020-09-28 | $20.16 | $20.30 | $20.11 | $20.19 | $18.38 | 5,125 |
2020-09-25 | $19.92 | $20.16 | $19.90 | $20.16 | $18.36 | 5,597 |
2020-09-24 | $19.24 | $19.74 | $19.24 | $19.74 | $17.98 | 948 |
2020-09-23 | $20.27 | $20.27 | $20.17 | $20.17 | $18.37 | 576 |
2020-09-22 | $19.98 | $20.19 | $19.98 | $20.07 | $18.28 | 1,213 |
2020-09-21 | $19.95 | $20.12 | $19.95 | $20.12 | $18.32 | 601 |
2020-09-18 | $20.44 | $20.44 | $20.44 | $20.44 | $18.61 | 431 |
2020-09-17 | $20.62 | $20.62 | $20.55 | $20.55 | $18.71 | 145 |
2020-09-16 | $20.64 | $20.64 | $20.64 | $20.64 | $18.79 | 36 |
2020-09-15 | $20.67 | $20.67 | $20.59 | $20.59 | $18.75 | 2,100 |
2020-09-14 | $20.48 | $20.59 | $20.48 | $20.59 | $18.67 | 321 |
2020-09-11 | $20.48 | $20.53 | $20.48 | $20.49 | $18.58 | 585 |
2020-09-10 | $20.48 | $20.48 | $20.07 | $20.23 | $18.34 | 1,467 |
2020-09-09 | $20.53 | $20.62 | $20.53 | $20.61 | $18.68 | 552 |
2020-09-08 | $20.41 | $20.41 | $20.30 | $20.30 | $18.40 | 1,483 |
2020-09-04 | $20.68 | $20.68 | $20.52 | $20.63 | $18.70 | 1,592 |
2020-09-03 | $20.44 | $20.58 | $20.44 | $20.58 | $18.66 | 1,313 |
2020-09-02 | $21.04 | $21.19 | $20.99 | $21.07 | $19.10 | 1,697 |
2020-09-01 | $20.62 | $20.72 | $20.62 | $20.72 | $18.78 | 992 |
2020-08-31 | $20.77 | $20.87 | $20.77 | $20.82 | $18.87 | 597 |
2020-08-28 | $20.89 | $20.93 | $20.87 | $20.87 | $18.92 | 574 |
2020-08-27 | $20.74 | $20.81 | $20.69 | $20.81 | $18.86 | 3,178 |
2020-08-26 | $20.80 | $20.84 | $20.78 | $20.78 | $18.84 | 2,572 |
2020-08-25 | $20.80 | $20.80 | $20.70 | $20.72 | $18.78 | 1,467 |
2020-08-24 | $20.84 | $20.88 | $20.82 | $20.82 | $18.87 | 2,326 |
2020-08-21 | $20.71 | $20.71 | $20.71 | $20.71 | $18.78 | 1 |
2020-08-20 | $20.48 | $20.83 | $20.44 | $20.83 | $18.88 | 1,714 |
2020-08-19 | $20.63 | $20.84 | $20.63 | $20.67 | $18.74 | 1,134 |
2020-08-18 | $20.72 | $21.00 | $20.72 | $20.87 | $18.92 | 35,985 |
2020-08-17 | $21.03 | $21.03 | $20.81 | $20.87 | $18.92 | 4,042 |
2020-08-14 | $20.79 | $20.93 | $20.75 | $20.85 | $18.90 | 71,191 |
2020-08-13 | $20.66 | $20.74 | $20.66 | $20.66 | $18.73 | 553 |
2020-08-12 | $21.00 | $21.00 | $20.90 | $20.90 | $18.94 | 249 |
2020-08-11 | $20.62 | $20.66 | $20.57 | $20.59 | $18.67 | 1,085 |
2020-08-10 | $20.73 | $20.79 | $20.73 | $20.74 | $18.80 | 845 |
2020-08-07 | $20.17 | $20.44 | $20.15 | $20.19 | $18.30 | 2,136 |
2020-08-06 | $20.41 | $20.42 | $20.34 | $20.34 | $18.44 | 2,253 |
2020-08-05 | $20.43 | $20.43 | $20.43 | $20.43 | $18.52 | 12 |
2020-08-04 | $20.32 | $20.34 | $20.22 | $20.22 | $18.33 | 3,447 |
2020-08-03 | $20.23 | $20.23 | $20.00 | $20.01 | $18.14 | 1,752 |
2020-07-31 | $20.08 | $20.08 | $19.90 | $20.01 | $18.14 | 1,096 |
2020-07-30 | $20.06 | $20.06 | $20.06 | $20.06 | $18.18 | 52 |
2020-07-29 | $20.23 | $20.46 | $20.23 | $20.46 | $18.55 | 106,826 |
2020-07-28 | $19.87 | $20.18 | $19.87 | $20.18 | $18.29 | 714 |
2020-07-27 | $20.29 | $20.29 | $20.22 | $20.22 | $18.33 | 884 |
2020-07-24 | $19.99 | $20.08 | $19.99 | $20.08 | $18.20 | 308 |
2020-07-23 | $20.25 | $20.25 | $20.25 | $20.25 | $18.36 | 35 |
2020-07-22 | $20.49 | $20.49 | $20.49 | $20.49 | $18.58 | 35 |
2020-07-21 | $20.17 | $20.28 | $20.17 | $20.28 | $18.39 | 5,100 |
2020-07-20 | $20.34 | $20.34 | $20.34 | $20.34 | $18.44 | 337 |
2020-07-17 | $20.44 | $20.44 | $20.21 | $20.32 | $18.42 | 500 |
2020-07-16 | $20.21 | $20.24 | $20.12 | $20.12 | $18.24 | 3,200 |
2020-07-15 | $20.36 | $20.45 | $20.36 | $20.45 | $18.54 | 600 |
2020-07-14 | $19.96 | $19.96 | $19.96 | $19.96 | $18.10 | 0 |
2020-07-13 | $19.92 | $19.92 | $19.92 | $19.92 | $18.05 | 843 |
2020-07-10 | $19.13 | $19.63 | $19.13 | $19.60 | $17.76 | 843 |
2020-07-09 | $19.30 | $19.46 | $19.30 | $19.46 | $17.64 | 200 |
2020-07-08 | $19.60 | $19.60 | $19.60 | $19.60 | $17.77 | 12 |
2020-07-07 | $19.84 | $19.84 | $19.70 | $19.70 | $17.86 | 300 |
2020-07-06 | $19.75 | $19.86 | $19.75 | $19.86 | $18.00 | 300 |
2020-07-02 | $19.71 | $19.71 | $19.71 | $19.71 | $17.87 | 8 |
2020-07-01 | $19.66 | $19.70 | $19.66 | $19.66 | $17.82 | 1,300 |
2020-06-30 | $19.64 | $19.69 | $19.52 | $19.69 | $17.85 | 2,800 |
2020-06-29 | $19.27 | $19.47 | $19.27 | $19.44 | $17.62 | 2,105 |
2020-06-26 | $19.09 | $19.12 | $19.01 | $19.12 | $17.33 | 1,200 |
2020-06-25 | $19.21 | $19.45 | $19.21 | $19.34 | $17.53 | 1,400 |
2020-06-24 | $19.18 | $19.39 | $19.18 | $19.21 | $17.41 | 600 |
2020-06-23 | $19.87 | $19.87 | $19.73 | $19.73 | $17.88 | 600 |
2020-06-22 | $19.69 | $19.69 | $19.69 | $19.69 | $17.85 | 76 |
2020-06-19 | $20.08 | $20.12 | $19.66 | $19.66 | $17.82 | 2,339 |
2020-06-18 | $19.71 | $19.71 | $19.71 | $19.71 | $17.87 | 53 |
2020-06-17 | $20.02 | $20.02 | $19.84 | $19.84 | $17.98 | 272 |
2020-06-16 | $19.97 | $19.98 | $19.79 | $19.90 | $18.04 | 55,400 |
2020-06-15 | $19.62 | $19.62 | $19.39 | $19.51 | $17.68 | 351 |
2020-06-12 | $19.61 | $19.61 | $19.61 | $19.61 | $17.71 | 109 |
2020-06-11 | $19.42 | $19.43 | $19.27 | $19.27 | $17.40 | 1,900 |
2020-06-10 | $20.61 | $20.63 | $20.61 | $20.63 | $18.63 | 3,700 |
2020-06-09 | $20.87 | $20.90 | $20.75 | $20.75 | $18.74 | 4,200 |
2020-06-08 | $21.07 | $21.11 | $20.98 | $21.11 | $19.06 | 4,400 |
2020-06-05 | $20.71 | $20.83 | $20.66 | $20.68 | $18.67 | 800 |
2020-06-04 | $20.10 | $20.34 | $20.10 | $20.15 | $18.19 | 1,512 |
2020-06-03 | $20.16 | $20.19 | $20.16 | $20.19 | $18.22 | 400 |
2020-06-02 | $19.92 | $19.92 | $19.87 | $19.87 | $17.94 | 300 |
2020-06-01 | $19.58 | $19.64 | $19.58 | $19.64 | $17.73 | 1,100 |
2020-05-29 | $19.48 | $19.57 | $19.48 | $19.57 | $17.67 | 3,500 |
2020-05-28 | $19.66 | $19.68 | $19.47 | $19.47 | $17.58 | 900 |
2020-05-27 | $19.37 | $19.66 | $19.17 | $19.66 | $17.75 | 9,900 |
2020-05-26 | $19.13 | $19.23 | $19.02 | $19.23 | $17.36 | 258,800 |
2020-05-22 | $18.68 | $18.68 | $18.68 | $18.68 | $16.86 | 0 |
2020-05-21 | $18.91 | $18.91 | $18.86 | $18.86 | $17.03 | 475 |
2020-05-20 | $18.99 | $18.99 | $18.86 | $18.86 | $17.03 | 300 |
2020-05-19 | $18.77 | $18.88 | $18.67 | $18.67 | $16.86 | 400 |
2020-05-18 | $18.67 | $19.03 | $18.66 | $19.03 | $17.18 | 4,200 |
2020-05-15 | $18.13 | $18.13 | $18.13 | $18.13 | $16.37 | 253 |
2020-05-14 | $17.68 | $18.10 | $17.68 | $18.03 | $16.28 | 8,152 |
2020-05-13 | $18.01 | $18.01 | $18.01 | $18.01 | $16.26 | 1 |
2020-05-12 | $18.41 | $18.41 | $18.41 | $18.41 | $16.62 | 46 |
2020-05-11 | $18.76 | $18.76 | $18.65 | $18.65 | $16.84 | 200 |
2020-05-08 | $18.62 | $18.62 | $18.62 | $18.62 | $16.81 | 0 |
2020-05-07 | $18.33 | $18.33 | $18.33 | $18.33 | $16.55 | 494 |
2020-05-06 | $18.65 | $18.65 | $18.13 | $18.19 | $16.42 | 422 |
2020-05-05 | $18.41 | $18.41 | $18.41 | $18.41 | $16.62 | 2,261 |
2020-05-04 | $18.20 | $18.26 | $18.20 | $18.22 | $16.45 | 13,400 |
2020-05-01 | $18.28 | $18.29 | $18.28 | $18.29 | $16.51 | 25,800 |
2020-04-30 | $18.66 | $18.66 | $18.54 | $18.54 | $16.74 | 2,400 |
2020-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $16.92 | 0 |
2020-04-28 | $18.60 | $18.75 | $18.59 | $18.75 | $16.92 | 5,000 |
2020-04-27 | $18.16 | $18.16 | $18.16 | $18.16 | $16.39 | 0 |
2020-04-24 | $17.78 | $17.78 | $17.78 | $17.78 | $16.05 | 0 |
2020-04-23 | $18.15 | $18.15 | $17.78 | $17.78 | $16.05 | 1,210 |
2020-04-22 | $17.81 | $18.00 | $17.81 | $18.00 | $16.25 | 5,100 |
2020-04-21 | $18.31 | $18.31 | $17.74 | $17.74 | $16.02 | 200 |
2020-04-20 | $18.45 | $18.45 | $18.45 | $18.45 | $16.66 | 0 |
2020-04-17 | $18.14 | $18.14 | $18.14 | $18.14 | $16.38 | 0 |
2020-04-16 | $18.26 | $18.27 | $18.14 | $18.14 | $16.38 | 300 |
2020-04-15 | $18.36 | $18.36 | $17.85 | $17.85 | $16.12 | 2,005 |
2020-04-14 | $18.24 | $18.34 | $18.24 | $18.34 | $16.56 | 100 |
2020-04-13 | $18.76 | $18.76 | $18.76 | $18.76 | $16.94 | 0 |
2020-04-09 | $18.10 | $18.76 | $17.88 | $18.76 | $16.94 | 1,100 |
2020-04-08 | $17.79 | $17.79 | $17.64 | $17.64 | $15.92 | 100 |
2020-04-07 | $17.71 | $17.71 | $16.82 | $16.82 | $15.18 | 4,299 |
2020-04-06 | $16.33 | $16.33 | $16.33 | $16.33 | $14.74 | 91 |
2020-04-03 | $16.81 | $16.81 | $16.81 | $16.81 | $15.18 | 0 |
2020-04-02 | $15.38 | $16.90 | $15.38 | $16.81 | $15.18 | 2,612 |
2020-04-01 | $16.30 | $16.53 | $16.30 | $16.53 | $14.92 | 100 |
2020-03-31 | $17.50 | $17.50 | $17.05 | $17.05 | $15.39 | 699 |
2020-03-30 | $16.92 | $17.75 | $16.92 | $17.61 | $15.90 | 6,400 |
2020-03-27 | $17.09 | $17.86 | $16.88 | $16.88 | $15.24 | 41,610 |
2020-03-26 | $16.99 | $17.17 | $16.99 | $17.12 | $15.45 | 600 |
2020-03-25 | $16.04 | $17.19 | $16.04 | $16.51 | $14.91 | 1,300 |
2020-03-24 | $15.37 | $15.51 | $15.37 | $15.51 | $14.00 | 800 |
2020-03-23 | $14.15 | $14.49 | $14.13 | $14.49 | $13.08 | 1,000 |
2020-03-20 | $15.15 | $15.15 | $14.69 | $14.69 | $13.26 | 936 |
2020-03-19 | $15.01 | $15.15 | $14.96 | $15.15 | $13.67 | 700 |
2020-03-18 | $15.17 | $15.17 | $14.53 | $14.56 | $13.15 | 1,100 |
2020-03-17 | $15.43 | $16.21 | $15.43 | $16.21 | $14.63 | 10,300 |
2020-03-16 | $15.96 | $15.96 | $15.29 | $15.29 | $13.81 | 1,200 |
2020-03-13 | $18.09 | $18.09 | $18.09 | $18.09 | $16.33 | 0 |
2020-03-12 | $16.25 | $16.88 | $16.25 | $16.88 | $15.18 | 4,000 |
2020-03-11 | $18.88 | $18.88 | $18.88 | $18.88 | $16.98 | 6 |
2020-03-10 | $19.83 | $19.83 | $19.83 | $19.83 | $17.84 | 0 |
2020-03-09 | $19.53 | $20.00 | $19.44 | $19.44 | $17.49 | 2,700 |
2020-03-06 | $20.81 | $20.81 | $20.56 | $20.56 | $18.49 | 100 |
2020-03-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.89 | 0 |
2020-03-04 | $21.55 | $22.00 | $21.44 | $21.99 | $19.78 | 2,900 |
2020-03-03 | $21.57 | $21.57 | $21.41 | $21.41 | $19.26 | 994 |
2020-03-02 | $21.51 | $21.51 | $21.51 | $21.51 | $19.35 | 4,000 |
2020-02-28 | $21.23 | $21.23 | $20.39 | $20.93 | $18.82 | 800 |
2020-02-27 | $22.01 | $22.01 | $21.35 | $21.35 | $19.21 | 500 |
2020-02-26 | $22.67 | $22.67 | $22.17 | $22.27 | $20.03 | 4,000 |
2020-02-25 | $22.77 | $22.90 | $22.03 | $22.06 | $19.84 | 3,200 |
2020-02-24 | $23.17 | $23.17 | $23.17 | $23.17 | $20.85 | 93 |
2020-02-21 | $23.95 | $23.95 | $23.88 | $23.88 | $21.48 | 400 |
2020-02-20 | $24.23 | $24.23 | $24.23 | $24.23 | $21.79 | 0 |
2020-02-19 | $24.34 | $24.34 | $24.34 | $24.34 | $21.90 | 0 |
2020-02-18 | $24.28 | $24.28 | $24.28 | $24.28 | $21.84 | 109 |
2020-02-14 | $24.47 | $24.49 | $24.47 | $24.49 | $22.03 | 300 |
2020-02-13 | $24.43 | $24.43 | $24.43 | $24.43 | $21.98 | 0 |
2020-02-12 | $24.41 | $24.55 | $24.41 | $24.55 | $22.08 | 100 |
2020-02-11 | $24.35 | $24.38 | $24.25 | $24.25 | $21.81 | 1,600 |
2020-02-10 | $24.05 | $24.16 | $24.05 | $24.16 | $21.73 | 400 |
2020-02-07 | $23.85 | $23.85 | $23.85 | $23.85 | $21.45 | 30 |
2020-02-06 | $24.04 | $24.04 | $24.04 | $24.04 | $21.62 | 1 |
2020-02-05 | $24.05 | $24.19 | $24.05 | $24.19 | $21.76 | 812 |
2020-02-04 | $23.69 | $23.69 | $23.69 | $23.69 | $21.31 | 0 |
2020-02-03 | $23.28 | $23.28 | $23.28 | $23.28 | $20.94 | 0 |
2020-01-31 | $23.18 | $23.18 | $23.18 | $23.18 | $20.85 | 0 |
2020-01-30 | $23.38 | $23.38 | $23.38 | $23.38 | $21.03 | 0 |
2020-01-29 | $23.65 | $23.66 | $23.65 | $23.66 | $21.28 | 1,000 |
2020-01-28 | $23.55 | $23.83 | $23.52 | $23.70 | $21.32 | 1,500 |
2020-01-27 | $23.46 | $23.46 | $23.46 | $23.46 | $21.10 | 41 |
2020-01-24 | $23.95 | $23.95 | $23.95 | $23.95 | $21.54 | 86 |
2020-01-23 | $24.19 | $24.19 | $24.02 | $24.09 | $21.67 | 700 |
2020-01-22 | $24.21 | $24.21 | $24.21 | $24.21 | $21.77 | 0 |
2020-01-21 | $24.22 | $24.34 | $24.20 | $24.20 | $21.76 | 200 |
2020-01-17 | $24.21 | $24.56 | $24.21 | $24.49 | $22.03 | 392 |
2020-01-16 | $24.29 | $24.41 | $24.29 | $24.41 | $21.96 | 1,000 |
2020-01-15 | $24.05 | $24.05 | $24.05 | $24.05 | $21.63 | 94 |
2020-01-14 | $24.16 | $24.24 | $24.16 | $24.24 | $21.80 | 800 |
2020-01-13 | $24.06 | $24.06 | $23.93 | $23.93 | $21.52 | 200 |
2020-01-10 | $23.96 | $23.96 | $23.91 | $23.91 | $21.50 | 273 |
2020-01-09 | $23.91 | $23.91 | $23.91 | $23.91 | $21.51 | 176 |
2020-01-08 | $23.74 | $24.01 | $23.74 | $23.95 | $21.54 | 1,020 |
2020-01-07 | $23.78 | $23.78 | $23.78 | $23.78 | $21.39 | 94 |
2020-01-06 | $23.75 | $23.75 | $23.75 | $23.75 | $21.36 | 0 |
2020-01-03 | $23.66 | $23.80 | $23.66 | $23.80 | $21.40 | 300 |
2020-01-02 | $23.92 | $23.93 | $23.92 | $23.93 | $21.53 | 300 |
2019-12-31 | $23.81 | $23.81 | $23.81 | $23.81 | $21.42 | 0 |
2019-12-30 | $23.85 | $23.85 | $23.83 | $23.83 | $21.44 | 200 |
2019-12-27 | $23.94 | $23.94 | $23.94 | $23.94 | $21.53 | 0 |
2019-12-26 | $23.89 | $23.89 | $23.89 | $23.89 | $21.49 | 0 |
2019-12-24 | $24.22 | $24.22 | $23.83 | $23.83 | $21.43 | 711 |
2019-12-23 | $23.99 | $23.99 | $23.87 | $23.87 | $21.47 | 1,600 |
2019-12-20 | $23.85 | $23.85 | $23.85 | $23.85 | $21.45 | 171 |
2019-12-19 | $23.75 | $23.75 | $23.75 | $23.75 | $21.36 | 0 |
2019-12-18 | $23.68 | $23.68 | $23.68 | $23.68 | $21.30 | 29 |
2019-12-17 | $23.69 | $23.69 | $23.69 | $23.69 | $21.31 | 600 |
2019-12-16 | $23.89 | $23.98 | $23.89 | $23.93 | $21.52 | 800 |
2019-12-13 | $23.88 | $23.88 | $23.88 | $23.88 | $21.22 | 0 |
2019-12-12 | $23.77 | $23.77 | $23.63 | $23.63 | $21.00 | 100 |
2019-12-11 | $23.48 | $23.48 | $23.48 | $23.48 | $20.87 | 0 |
2019-12-10 | $23.47 | $23.47 | $23.47 | $23.47 | $20.86 | 0 |
2019-12-09 | $23.63 | $23.63 | $23.63 | $23.63 | $21.00 | 142 |
2019-12-06 | $23.56 | $23.56 | $23.56 | $23.56 | $20.94 | 200 |
2019-12-05 | $23.35 | $23.35 | $23.30 | $23.30 | $20.71 | 300 |
2019-12-04 | $23.29 | $23.39 | $23.29 | $23.39 | $20.78 | 1,100 |
2019-12-03 | $23.03 | $23.17 | $22.99 | $23.17 | $20.59 | 5,300 |
2019-12-02 | $23.46 | $23.46 | $23.22 | $23.35 | $20.75 | 1,300 |
2019-11-29 | $23.57 | $23.57 | $23.57 | $23.57 | $20.94 | 0 |
2019-11-27 | $23.69 | $23.69 | $23.69 | $23.69 | $21.05 | 0 |
2019-11-26 | $23.60 | $23.60 | $23.60 | $23.60 | $20.97 | 35 |
2019-11-25 | $23.60 | $23.60 | $23.60 | $23.60 | $20.97 | 0 |
2019-11-22 | $23.44 | $23.44 | $23.44 | $23.44 | $20.83 | 22 |
2019-11-21 | $23.40 | $23.40 | $23.40 | $23.40 | $20.79 | 0 |
2019-11-20 | $23.39 | $23.39 | $23.39 | $23.39 | $20.79 | 75 |
2019-11-19 | $23.49 | $23.49 | $23.39 | $23.49 | $20.87 | 2,000 |
2019-11-18 | $23.50 | $23.55 | $23.50 | $23.55 | $20.92 | 200 |
2019-11-15 | $23.42 | $23.50 | $23.42 | $23.50 | $20.88 | 100 |
2019-11-14 | $23.42 | $23.42 | $23.31 | $23.31 | $20.71 | 129 |
2019-11-13 | $23.32 | $23.32 | $23.32 | $23.32 | $20.72 | 0 |
2019-11-12 | $23.42 | $23.42 | $23.42 | $23.42 | $20.81 | 0 |
2019-11-11 | $23.35 | $23.35 | $23.35 | $23.35 | $20.75 | 0 |
2019-11-08 | $23.33 | $23.33 | $23.33 | $23.33 | $20.73 | 0 |
2019-11-07 | $23.22 | $23.22 | $23.22 | $23.22 | $20.63 | 59 |
2019-11-06 | $23.12 | $23.12 | $23.12 | $23.12 | $20.54 | 0 |
2019-11-05 | $23.24 | $23.24 | $23.24 | $23.24 | $20.65 | 0 |
2019-11-04 | $23.21 | $23.21 | $23.21 | $23.21 | $20.62 | 0 |
2019-11-01 | $23.05 | $23.05 | $23.05 | $23.05 | $20.48 | 0 |
2019-10-31 | $22.62 | $22.79 | $22.62 | $22.79 | $20.25 | 100 |
2019-10-30 | $22.94 | $22.94 | $22.94 | $22.94 | $20.38 | 0 |
2019-10-29 | $22.95 | $22.95 | $22.95 | $22.95 | $20.39 | 0 |
2019-10-28 | $22.87 | $22.87 | $22.87 | $22.87 | $20.32 | 35 |
2019-10-25 | $22.67 | $22.72 | $22.67 | $22.72 | $20.19 | 500 |
2019-10-24 | $22.63 | $22.63 | $22.63 | $22.63 | $20.11 | 0 |
2019-10-23 | $22.54 | $22.58 | $22.54 | $22.58 | $20.07 | 300 |
2019-10-22 | $22.63 | $22.63 | $22.63 | $22.63 | $20.11 | 0 |
2019-10-21 | $22.55 | $22.55 | $22.55 | $22.55 | $20.04 | 12 |
2019-10-18 | $22.43 | $22.43 | $22.43 | $22.43 | $19.93 | 0 |
2019-10-17 | $22.43 | $22.43 | $22.43 | $22.43 | $19.93 | 0 |
2019-10-16 | $22.36 | $22.36 | $22.36 | $22.36 | $19.87 | 0 |
2019-10-15 | $22.32 | $22.32 | $22.32 | $22.32 | $19.83 | 50 |
2019-10-14 | $22.03 | $22.03 | $22.03 | $22.03 | $19.58 | 0 |
2019-10-11 | $22.21 | $22.21 | $22.21 | $22.21 | $19.74 | 31 |
2019-10-10 | $21.70 | $21.70 | $21.70 | $21.70 | $19.28 | 87 |
2019-10-09 | $21.56 | $21.56 | $21.56 | $21.56 | $19.15 | 0 |
2019-10-08 | $21.46 | $21.46 | $21.46 | $21.46 | $19.07 | 0 |
2019-10-07 | $21.81 | $21.81 | $21.81 | $21.81 | $19.38 | 0 |
2019-10-04 | $21.76 | $21.76 | $21.76 | $21.76 | $19.33 | 0 |
2019-10-03 | $21.54 | $21.54 | $21.54 | $21.54 | $19.14 | 0 |
2019-10-02 | $21.51 | $21.51 | $21.51 | $21.51 | $19.11 | 0 |
2019-10-01 | $21.85 | $21.95 | $21.76 | $21.88 | $19.44 | 7,400 |
2019-09-30 | $22.23 | $22.23 | $22.23 | $22.23 | $19.75 | 0 |
2019-09-27 | $22.13 | $22.13 | $22.13 | $22.13 | $19.67 | 0 |
2019-09-26 | $22.15 | $22.15 | $22.15 | $22.15 | $19.68 | 27 |
2019-09-25 | $22.16 | $22.16 | $22.16 | $22.16 | $19.69 | 8 |
2019-09-24 | $22.18 | $22.18 | $22.18 | $22.18 | $19.71 | 1 |
2019-09-23 | $22.30 | $22.30 | $22.30 | $22.30 | $19.81 | 69 |
2019-09-20 | $22.31 | $22.31 | $22.31 | $22.31 | $19.82 | 0 |
2019-09-19 | $22.37 | $22.37 | $22.37 | $22.37 | $19.88 | 13 |
2019-09-18 | $22.27 | $22.27 | $22.27 | $22.27 | $19.79 | 12 |
2019-09-17 | $22.32 | $22.32 | $22.32 | $22.32 | $19.83 | 0 |
2019-09-16 | $22.33 | $22.33 | $22.33 | $22.33 | $19.84 | 0 |
2019-09-13 | $22.89 | $22.89 | $22.59 | $22.59 | $19.97 | 502 |
2019-09-12 | $22.37 | $22.47 | $22.37 | $22.47 | $19.87 | 300 |
2019-09-11 | $22.29 | $22.37 | $22.29 | $22.37 | $19.78 | 300 |
2019-09-10 | $22.07 | $22.22 | $21.98 | $22.13 | $19.57 | 4,000 |
2019-09-09 | $21.94 | $21.94 | $21.94 | $21.94 | $19.40 | 1 |
2019-09-06 | $21.88 | $21.88 | $21.88 | $21.88 | $19.35 | 55 |
2019-09-05 | $21.65 | $21.77 | $21.62 | $21.77 | $19.25 | 1,800 |
2019-09-04 | $21.52 | $21.52 | $21.40 | $21.40 | $18.92 | 100 |
2019-09-03 | $21.19 | $21.19 | $21.19 | $21.19 | $18.73 | 0 |
2019-08-30 | $21.29 | $21.29 | $21.29 | $21.29 | $18.82 | 93 |
2019-08-29 | $21.47 | $21.47 | $21.32 | $21.32 | $18.85 | 506 |
2019-08-28 | $21.14 | $21.14 | $21.14 | $21.14 | $18.69 | 0 |
2019-08-27 | $21.14 | $21.14 | $21.14 | $21.14 | $18.69 | 0 |
2019-08-26 | $21.21 | $21.21 | $21.21 | $21.21 | $18.75 | 0 |
2019-08-23 | $21.08 | $21.08 | $21.08 | $21.08 | $18.64 | 0 |
2019-08-22 | $21.43 | $21.43 | $21.43 | $21.43 | $18.95 | 0 |
2019-08-21 | $21.38 | $21.38 | $21.38 | $21.38 | $18.91 | 0 |
2019-08-20 | $21.27 | $21.27 | $21.27 | $21.27 | $18.81 | 78 |
2019-08-19 | $21.47 | $21.58 | $21.38 | $21.51 | $19.02 | 35,591 |
2019-08-16 | $20.98 | $21.28 | $20.98 | $21.28 | $18.82 | 0 |
2019-08-15 | $20.98 | $20.98 | $20.98 | $20.98 | $18.55 | 100 |
2019-08-14 | $21.47 | $21.47 | $20.98 | $20.98 | $18.55 | 2,900 |
2019-08-13 | $21.50 | $21.50 | $21.45 | $21.46 | $18.97 | 1,650 |
2019-08-12 | $21.29 | $21.29 | $21.29 | $21.29 | $18.82 | 39 |
2019-08-09 | $21.54 | $21.54 | $21.43 | $21.43 | $18.95 | 100 |
2019-08-08 | $21.71 | $21.85 | $21.71 | $21.85 | $19.32 | 1,379 |
2019-08-07 | $21.61 | $21.61 | $21.61 | $21.61 | $19.11 | 1,100 |
2019-08-06 | $21.35 | $21.51 | $21.35 | $21.51 | $19.02 | 1,055 |
2019-08-05 | $21.32 | $21.32 | $21.32 | $21.32 | $18.86 | 537 |
2019-08-02 | $21.74 | $21.74 | $21.74 | $21.74 | $19.22 | 0 |
2019-08-01 | $21.87 | $21.87 | $21.87 | $21.87 | $19.34 | 0 |
2019-07-31 | $22.26 | $22.26 | $22.26 | $22.26 | $19.68 | 5 |
2019-07-30 | $22.41 | $22.41 | $22.41 | $22.41 | $19.81 | 0 |
2019-07-29 | $22.56 | $22.56 | $22.56 | $22.56 | $19.95 | 0 |
2019-07-26 | $22.61 | $22.77 | $22.61 | $22.77 | $20.13 | 332 |
2019-07-25 | $22.59 | $22.59 | $22.59 | $22.59 | $19.98 | 17 |
2019-07-24 | $22.73 | $22.73 | $22.73 | $22.73 | $20.10 | 0 |
2019-07-23 | $22.58 | $22.58 | $22.58 | $22.58 | $19.96 | 84 |
2019-07-22 | $22.47 | $22.47 | $22.47 | $22.47 | $19.87 | 0 |
2019-07-19 | $22.62 | $22.62 | $22.50 | $22.50 | $19.89 | 184 |
2019-07-18 | $22.49 | $22.49 | $22.49 | $22.49 | $19.88 | 0 |
2019-07-17 | $22.39 | $22.39 | $22.39 | $22.39 | $19.80 | 0 |
2019-07-16 | $22.79 | $22.79 | $22.65 | $22.65 | $20.03 | 438 |
2019-07-15 | $22.76 | $22.76 | $22.61 | $22.61 | $19.99 | 159 |
2019-07-12 | $22.59 | $22.59 | $22.59 | $22.59 | $19.98 | 66 |
2019-07-11 | $22.43 | $22.43 | $22.43 | $22.43 | $19.84 | 0 |
2019-07-10 | $22.61 | $22.61 | $22.44 | $22.44 | $19.84 | 450 |
2019-07-09 | $22.59 | $22.59 | $22.59 | $22.59 | $19.97 | 50 |
2019-07-08 | $22.61 | $22.61 | $22.61 | $22.61 | $19.99 | 0 |
2019-07-05 | $22.51 | $22.51 | $22.51 | $22.51 | $19.90 | 0 |
2019-07-03 | $22.76 | $22.76 | $22.76 | $22.76 | $20.13 | 0 |
2019-07-02 | $22.47 | $22.58 | $22.47 | $22.58 | $19.97 | 177 |
2019-07-01 | $22.47 | $22.47 | $22.47 | $22.47 | $19.87 | 0 |
2019-06-28 | $22.32 | $22.32 | $22.32 | $22.32 | $19.74 | 0 |
2019-06-27 | $22.15 | $22.15 | $22.15 | $22.15 | $19.58 | 0 |
2019-06-26 | $22.08 | $22.08 | $22.08 | $22.08 | $19.52 | 0 |
2019-06-25 | $22.02 | $22.08 | $22.02 | $22.08 | $19.52 | 151 |
2019-06-24 | $22.25 | $22.25 | $22.25 | $22.25 | $19.67 | 61 |
2019-06-21 | $22.41 | $22.41 | $22.41 | $22.41 | $19.81 | 3 |
2019-06-20 | $22.21 | $22.21 | $22.21 | $22.21 | $19.64 | 0 |
2019-06-19 | $22.16 | $22.16 | $22.16 | $22.16 | $19.60 | 40 |
2019-06-18 | $22.12 | $22.12 | $22.06 | $22.06 | $19.50 | 135 |
2019-06-17 | $21.88 | $21.88 | $21.88 | $21.88 | $19.34 | 0 |
2019-06-14 | $21.99 | $21.99 | $21.99 | $21.99 | $19.36 | 0 |
2019-06-13 | $22.13 | $22.13 | $22.13 | $22.13 | $19.48 | 0 |
2019-06-12 | $22.04 | $22.04 | $22.04 | $22.04 | $19.40 | 49 |
2019-06-11 | $22.11 | $22.11 | $22.11 | $22.11 | $19.46 | 0 |
2019-06-10 | $22.08 | $22.08 | $22.08 | $22.08 | $19.43 | 1 |
2019-06-07 | $22.14 | $22.14 | $22.06 | $22.06 | $19.42 | 2,577 |
2019-06-06 | $21.83 | $21.83 | $21.83 | $21.83 | $19.21 | 0 |
2019-06-05 | $21.73 | $21.73 | $21.68 | $21.68 | $19.09 | 125 |
2019-06-04 | $21.68 | $21.68 | $21.68 | $21.68 | $19.09 | 0 |
2019-06-03 | $21.38 | $21.48 | $21.37 | $21.37 | $18.81 | 1,771 |
2019-05-31 | $21.29 | $21.29 | $21.29 | $21.29 | $18.75 | 0 |
2019-05-30 | $21.49 | $21.49 | $21.49 | $21.49 | $18.92 | 0 |
2019-05-29 | $21.47 | $21.47 | $21.47 | $21.47 | $18.90 | 62 |
2019-05-28 | $21.61 | $21.61 | $21.61 | $21.61 | $19.02 | 14 |
2019-05-24 | $21.80 | $21.80 | $21.80 | $21.80 | $19.19 | 0 |
2019-05-23 | $21.66 | $21.66 | $21.66 | $21.66 | $19.07 | 0 |
2019-05-22 | $22.03 | $22.03 | $22.03 | $22.03 | $19.39 | 0 |
2019-05-21 | $22.15 | $22.15 | $22.15 | $22.15 | $19.50 | 0 |
2019-05-20 | $21.99 | $21.99 | $21.94 | $21.94 | $19.32 | 181 |
2019-05-17 | $21.95 | $22.04 | $21.95 | $22.03 | $19.39 | 254 |
2019-05-16 | $22.11 | $22.11 | $22.11 | $22.11 | $19.47 | 0 |
2019-05-15 | $21.92 | $21.92 | $21.92 | $21.92 | $19.30 | 49 |
2019-05-14 | $21.91 | $21.91 | $21.91 | $21.91 | $19.28 | 0 |
2019-05-13 | $21.73 | $21.73 | $21.73 | $21.73 | $19.13 | 0 |
2019-05-10 | $22.06 | $22.25 | $22.06 | $22.25 | $19.58 | 229 |
2019-05-09 | $22.12 | $22.26 | $22.12 | $22.26 | $19.60 | 229 |
2019-05-08 | $22.42 | $22.42 | $22.29 | $22.29 | $19.62 | 764 |
2019-05-07 | $22.30 | $22.30 | $22.30 | $22.30 | $19.63 | 115 |
2019-05-06 | $22.61 | $22.61 | $22.61 | $22.61 | $19.90 | 0 |
2019-05-03 | $22.72 | $22.72 | $22.72 | $22.72 | $20.00 | 0 |
2019-05-02 | $22.54 | $22.54 | $22.54 | $22.54 | $19.84 | 0 |
2019-05-01 | $22.51 | $22.61 | $22.51 | $22.54 | $19.84 | 4,550 |
2019-04-30 | $22.90 | $22.90 | $22.89 | $22.89 | $20.16 | 500 |
2019-04-29 | $22.73 | $22.73 | $22.73 | $22.73 | $20.01 | 0 |
2019-04-26 | $22.63 | $22.78 | $22.63 | $22.78 | $20.06 | 777 |
2019-04-25 | $22.60 | $22.60 | $22.48 | $22.48 | $19.79 | 100 |
2019-04-24 | $22.78 | $22.78 | $22.78 | $22.78 | $20.05 | 0 |
2019-04-23 | $22.89 | $22.89 | $22.89 | $22.89 | $20.15 | 20 |
2019-04-22 | $22.70 | $22.73 | $22.70 | $22.73 | $20.01 | 351 |
2019-04-18 | $22.83 | $22.83 | $22.83 | $22.83 | $20.09 | 45 |
2019-04-17 | $22.83 | $22.83 | $22.83 | $22.83 | $20.10 | 0 |
2019-04-16 | $22.75 | $22.79 | $22.75 | $22.79 | $20.06 | 234 |
2019-04-15 | $22.92 | $22.92 | $22.92 | $22.92 | $20.18 | 86 |
2019-04-12 | $22.95 | $22.95 | $22.93 | $22.93 | $20.18 | 507 |
2019-04-11 | $22.86 | $22.86 | $22.86 | $22.86 | $20.12 | 0 |
2019-04-10 | $22.85 | $22.85 | $22.85 | $22.85 | $20.12 | 0 |
2019-04-09 | $22.73 | $22.73 | $22.73 | $22.73 | $20.01 | 0 |
2019-04-08 | $22.78 | $22.92 | $22.78 | $22.92 | $20.17 | 1,063 |
2019-04-05 | $22.88 | $22.88 | $22.88 | $22.88 | $20.15 | 0 |
2019-04-04 | $22.64 | $22.64 | $22.64 | $22.64 | $19.93 | 0 |
2019-04-03 | $22.78 | $22.78 | $22.78 | $22.78 | $20.05 | 0 |
2019-04-02 | $22.63 | $22.63 | $22.63 | $22.63 | $19.92 | 295 |
2019-04-01 | $22.69 | $22.69 | $22.68 | $22.68 | $19.97 | 120 |
2019-03-29 | $22.38 | $22.38 | $22.38 | $22.38 | $19.70 | 20 |
2019-03-28 | $22.17 | $22.17 | $22.04 | $22.04 | $19.40 | 138 |
2019-03-27 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 0 |
2019-03-26 | $22.06 | $22.06 | $22.06 | $22.06 | $19.42 | 0 |
2019-03-25 | $22.12 | $22.12 | $21.93 | $21.93 | $19.31 | 296 |
2019-03-22 | $22.12 | $22.12 | $22.12 | $22.12 | $19.47 | 200 |
2019-03-21 | $22.49 | $22.56 | $22.49 | $22.56 | $19.86 | 174 |
2019-03-20 | $22.44 | $22.44 | $22.04 | $22.15 | $19.50 | 3,031 |
2019-03-19 | $22.49 | $22.49 | $22.49 | $22.49 | $19.80 | 96 |
2019-03-18 | $22.34 | $22.54 | $22.25 | $22.54 | $19.84 | 10,000 |
2019-03-15 | $22.38 | $22.38 | $21.95 | $21.95 | $19.32 | 12,041 |
2019-03-14 | $22.45 | $22.45 | $22.20 | $22.33 | $19.57 | 6,044 |
2019-03-13 | $22.51 | $22.51 | $22.51 | $22.51 | $19.73 | 0 |
2019-03-12 | $22.26 | $22.26 | $22.26 | $22.26 | $19.51 | 204 |
2019-03-11 | $21.98 | $22.12 | $21.98 | $22.12 | $19.39 | 526 |
2019-03-08 | $21.82 | $21.82 | $21.82 | $21.82 | $19.13 | 3 |
2019-03-07 | $22.11 | $22.15 | $21.91 | $21.91 | $19.21 | 844 |
2019-03-06 | $22.27 | $22.27 | $22.27 | $22.27 | $19.53 | 0 |
2019-03-05 | $22.52 | $22.53 | $22.42 | $22.42 | $19.66 | 728 |
2019-03-04 | $22.31 | $22.31 | $22.31 | $22.31 | $19.56 | 0 |
2019-03-01 | $22.49 | $22.50 | $22.40 | $22.40 | $19.64 | 1,044 |
2019-02-28 | $22.51 | $22.51 | $22.34 | $22.34 | $19.59 | 433 |
2019-02-27 | $22.61 | $22.61 | $22.61 | $22.61 | $19.82 | 0 |
2019-02-26 | $22.69 | $22.69 | $22.69 | $22.69 | $19.89 | 0 |
2019-02-25 | $22.65 | $22.65 | $22.65 | $22.65 | $19.86 | 0 |
2019-02-22 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 10 |
2019-02-21 | $22.48 | $22.48 | $22.48 | $22.48 | $19.71 | 46 |
2019-02-20 | $22.59 | $22.59 | $22.59 | $22.59 | $19.80 | 0 |
2019-02-19 | $22.61 | $22.61 | $22.57 | $22.58 | $19.79 | 2,100 |
2019-02-15 | $22.46 | $22.46 | $22.46 | $22.46 | $19.69 | 0 |
2019-02-14 | $22.19 | $22.19 | $22.19 | $22.19 | $19.45 | 0 |
2019-02-13 | $22.25 | $22.25 | $22.25 | $22.25 | $19.51 | 0 |
2019-02-12 | $22.10 | $22.10 | $22.10 | $22.10 | $19.38 | 0 |
2019-02-11 | $22.06 | $22.06 | $21.92 | $21.92 | $19.21 | 147 |
2019-02-08 | $21.89 | $21.89 | $21.89 | $21.89 | $19.19 | 0 |
2019-02-07 | $21.74 | $21.90 | $21.74 | $21.90 | $19.20 | 415 |
2019-02-06 | $22.17 | $22.26 | $22.14 | $22.14 | $19.41 | 288 |
2019-02-05 | $22.19 | $22.19 | $22.19 | $22.19 | $19.45 | 2 |
2019-02-04 | $22.10 | $22.10 | $22.10 | $22.10 | $19.37 | 2 |
2019-02-01 | $22.09 | $22.09 | $22.09 | $22.09 | $19.36 | 95 |
2019-01-31 | $21.90 | $22.03 | $21.90 | $21.93 | $19.22 | 527 |
2019-01-30 | $21.89 | $22.12 | $21.89 | $21.98 | $19.27 | 2,973 |
2019-01-29 | $21.82 | $21.82 | $21.82 | $21.82 | $19.13 | 925 |
2019-01-28 | $21.70 | $21.70 | $21.70 | $21.70 | $19.02 | 54 |
2019-01-25 | $21.73 | $21.94 | $21.57 | $21.80 | $19.11 | 18,995 |
2019-01-24 | $21.56 | $21.56 | $21.56 | $21.56 | $18.90 | 0 |
2019-01-23 | $21.64 | $21.64 | $21.56 | $21.56 | $18.90 | 1,085 |
2019-01-22 | $21.42 | $21.55 | $21.42 | $21.54 | $18.89 | 798 |
2019-01-18 | $21.62 | $21.70 | $21.57 | $21.70 | $19.03 | 4,366 |
2019-01-17 | $21.42 | $21.42 | $21.42 | $21.42 | $18.78 | 0 |
2019-01-16 | $21.49 | $21.52 | $21.40 | $21.42 | $18.78 | 1,734 |
2019-01-15 | $21.30 | $21.30 | $21.30 | $21.30 | $18.67 | 37 |
2019-01-14 | $21.28 | $21.28 | $21.28 | $21.28 | $18.66 | 0 |
2019-01-11 | $21.39 | $21.39 | $21.28 | $21.28 | $18.66 | 331 |
2019-01-10 | $21.20 | $21.23 | $21.20 | $21.23 | $18.61 | 187 |
2019-01-09 | $21.13 | $21.24 | $21.13 | $21.24 | $18.62 | 131 |
2019-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.41 | 0 |
2019-01-07 | $20.66 | $20.66 | $20.66 | $20.66 | $18.11 | 0 |
2019-01-04 | $20.65 | $20.66 | $20.65 | $20.66 | $18.11 | 390 |
2019-01-03 | $20.25 | $20.25 | $20.25 | $20.25 | $17.75 | 0 |
2019-01-02 | $20.16 | $20.24 | $19.85 | $20.24 | $17.75 | 8,955 |
2018-12-31 | $20.09 | $20.18 | $20.02 | $20.10 | $17.62 | 5,459 |
2018-12-28 | $20.30 | $20.30 | $20.16 | $20.16 | $17.68 | 895 |
2018-12-27 | $19.71 | $19.95 | $19.71 | $19.95 | $17.49 | 1,395 |
2018-12-26 | $19.74 | $19.86 | $19.74 | $19.86 | $17.41 | 102 |
2018-12-24 | $19.43 | $19.43 | $19.39 | $19.39 | $17.00 | 185 |
2018-12-21 | $19.52 | $19.71 | $19.38 | $19.71 | $17.28 | 9,542 |
2018-12-20 | $19.63 | $19.65 | $19.63 | $19.65 | $17.23 | 606 |
2018-12-19 | $20.06 | $20.06 | $20.06 | $20.06 | $17.59 | 370 |
2018-12-18 | $20.57 | $20.63 | $20.36 | $20.36 | $17.85 | 3,000 |
2018-12-17 | $20.75 | $20.75 | $20.41 | $20.41 | $17.89 | 1,771 |
2018-12-14 | $21.23 | $21.23 | $20.93 | $20.93 | $18.15 | 291 |
2018-12-13 | $21.55 | $21.55 | $21.26 | $21.26 | $18.44 | 11,305 |
2018-12-12 | $21.59 | $21.59 | $21.57 | $21.57 | $18.70 | 574 |
2018-12-11 | $21.07 | $21.07 | $21.07 | $21.07 | $18.27 | 85 |
2018-12-10 | $21.20 | $21.42 | $21.13 | $21.39 | $18.55 | 650 |
2018-12-07 | $21.37 | $21.37 | $21.37 | $21.37 | $18.53 | 85 |
2018-12-06 | $21.65 | $21.65 | $21.65 | $21.65 | $18.78 | 100 |
2018-12-04 | $22.64 | $22.64 | $22.64 | $22.64 | $19.64 | 0 |
2018-12-03 | $22.64 | $22.64 | $22.64 | $22.64 | $19.64 | 1,295 |
2018-11-30 | $22.45 | $22.45 | $22.45 | $22.45 | $19.47 | 0 |
2018-11-29 | $22.45 | $22.45 | $22.45 | $22.45 | $19.47 | 323 |
2018-11-28 | $21.98 | $21.98 | $21.98 | $21.98 | $19.07 | 0 |
2018-11-27 | $21.98 | $21.98 | $21.98 | $21.98 | $19.07 | 0 |
2018-11-26 | $21.98 | $21.98 | $21.98 | $21.98 | $19.07 | 400 |
2018-11-23 | $21.89 | $21.89 | $21.89 | $21.89 | $18.98 | 284 |
2018-11-21 | $21.59 | $21.59 | $21.59 | $21.59 | $18.73 | 2 |
2018-11-20 | $21.63 | $21.63 | $21.59 | $21.59 | $18.73 | 9,567 |
2018-11-19 | $22.33 | $22.33 | $22.33 | $22.33 | $19.37 | 0 |
2018-11-16 | $22.33 | $22.33 | $22.33 | $22.33 | $19.37 | 9,093 |
2018-11-15 | $22.64 | $22.64 | $22.64 | $22.64 | $19.63 | 0 |
2018-11-14 | $22.64 | $22.64 | $22.64 | $22.64 | $19.63 | 0 |
2018-11-13 | $22.64 | $22.64 | $22.64 | $22.64 | $19.63 | 242 |
2018-11-12 | $22.93 | $22.93 | $22.62 | $22.62 | $19.62 | 900 |
2018-11-09 | $23.07 | $23.07 | $23.07 | $23.07 | $20.01 | 0 |
2018-11-08 | $23.07 | $23.07 | $23.07 | $23.07 | $20.01 | 1,000 |
2018-11-07 | $22.93 | $22.93 | $22.93 | $22.93 | $19.89 | 0 |
2018-11-06 | $22.69 | $22.93 | $22.69 | $22.93 | $19.89 | 3,179 |
2018-11-05 | $22.71 | $22.71 | $22.71 | $22.71 | $19.70 | 0 |
2018-11-02 | $22.71 | $22.71 | $22.71 | $22.71 | $19.70 | 0 |
2018-11-01 | $22.69 | $22.71 | $22.69 | $22.71 | $19.70 | 458 |
2018-10-31 | $22.48 | $22.75 | $22.48 | $22.75 | $19.73 | 450 |
2018-10-30 | $22.57 | $22.57 | $22.57 | $22.57 | $19.58 | 464 |
2018-10-29 | $22.10 | $22.10 | $21.85 | $21.85 | $18.95 | 402 |
2018-10-26 | $22.07 | $22.10 | $22.07 | $22.10 | $19.17 | 820 |
2018-10-25 | $22.42 | $22.42 | $22.38 | $22.38 | $19.41 | 530 |
2018-10-24 | $22.30 | $22.30 | $22.22 | $22.24 | $19.29 | 1,844 |
2018-10-23 | $22.72 | $22.77 | $22.72 | $22.77 | $19.75 | 3,257 |
2018-10-22 | $23.21 | $23.21 | $23.21 | $23.21 | $20.13 | 0 |
2018-10-19 | $23.21 | $23.21 | $22.83 | $23.21 | $20.13 | 1,149 |
2018-10-18 | $22.56 | $22.56 | $22.48 | $22.48 | $19.50 | 1,952 |
2018-10-17 | $22.87 | $22.94 | $22.85 | $22.85 | $19.81 | 4,169 |
2018-10-16 | $23.32 | $23.32 | $23.32 | $23.32 | $20.22 | 151 |
2018-10-15 | $23.37 | $23.37 | $23.37 | $23.37 | $20.27 | 0 |
2018-10-12 | $23.37 | $23.37 | $23.37 | $23.37 | $20.27 | 630 |
2018-10-11 | $23.11 | $23.11 | $23.11 | $23.11 | $20.04 | 624 |
2018-10-10 | $23.76 | $23.76 | $23.76 | $23.76 | $20.61 | 1 |
2018-10-09 | $24.19 | $24.19 | $24.19 | $24.19 | $20.98 | 0 |
2018-10-08 | $24.19 | $24.19 | $24.19 | $24.19 | $20.98 | 0 |
2018-10-05 | $23.71 | $24.19 | $23.71 | $24.19 | $20.98 | 418 |
2018-10-04 | $23.79 | $24.24 | $23.79 | $24.24 | $21.02 | 344 |
2018-10-03 | $24.24 | $24.25 | $24.24 | $24.25 | $21.03 | 3,085 |
2018-10-02 | $24.59 | $24.59 | $24.59 | $24.59 | $21.33 | 1,205 |
2018-10-01 | $24.16 | $24.72 | $24.16 | $24.72 | $21.44 | 1,186 |
2018-09-28 | $24.74 | $24.74 | $24.74 | $24.74 | $21.46 | 0 |
2018-09-27 | $24.74 | $24.74 | $24.74 | $24.74 | $21.46 | 0 |
2018-09-26 | $24.46 | $24.74 | $24.46 | $24.74 | $21.46 | 6,354 |
2018-09-25 | $24.88 | $24.88 | $24.86 | $24.87 | $21.57 | 2,562 |
2018-09-24 | $24.77 | $24.77 | $24.46 | $24.46 | $21.21 | 471 |
2018-09-21 | $24.92 | $24.92 | $24.92 | $24.92 | $21.61 | 0 |
2018-09-20 | $24.92 | $24.92 | $24.92 | $24.92 | $21.61 | 300 |
2018-09-19 | $24.18 | $24.62 | $24.09 | $24.62 | $21.35 | 9,923 |
2018-09-18 | $24.63 | $24.63 | $24.63 | $24.63 | $21.36 | 0 |
2018-09-17 | $24.52 | $24.68 | $24.52 | $24.63 | $21.36 | 551 |
2018-09-14 | $24.00 | $24.52 | $24.00 | $24.52 | $21.18 | 3,309 |
2018-09-13 | $24.62 | $24.62 | $24.62 | $24.62 | $21.27 | 1,819 |
2018-09-12 | $24.24 | $24.48 | $24.24 | $24.48 | $21.15 | 5,498 |
2018-09-11 | $24.13 | $24.60 | $24.13 | $24.42 | $21.09 | 1,461 |
2018-09-10 | $24.30 | $24.65 | $24.30 | $24.46 | $21.13 | 1,833 |
2018-09-07 | $24.37 | $24.89 | $24.29 | $24.72 | $21.35 | 3,441 |
2018-09-06 | $24.23 | $24.56 | $24.23 | $24.56 | $21.21 | 600 |
2018-09-05 | $24.19 | $24.36 | $24.19 | $24.36 | $21.04 | 900 |
2018-09-04 | $24.77 | $24.77 | $24.33 | $24.45 | $21.12 | 1,796 |
2018-08-31 | $25.09 | $25.09 | $24.85 | $24.99 | $21.59 | 350 |
2018-08-30 | $24.80 | $24.90 | $24.74 | $24.81 | $21.43 | 5,649 |
2018-08-29 | $24.83 | $24.87 | $24.83 | $24.87 | $21.49 | 357 |
2018-08-28 | $25.10 | $25.15 | $24.88 | $25.15 | $21.72 | 1,969 |
2018-08-27 | $24.78 | $25.21 | $24.78 | $25.21 | $21.78 | 1,102 |
2018-08-24 | $24.49 | $24.49 | $24.49 | $24.49 | $21.16 | 211 |
2018-08-23 | $24.61 | $24.61 | $24.61 | $24.61 | $21.26 | 17 |
2018-08-22 | $24.61 | $24.61 | $24.61 | $24.61 | $21.26 | 300 |
2018-08-21 | $24.59 | $24.91 | $24.59 | $24.91 | $21.52 | 876 |
2018-08-20 | $24.44 | $24.44 | $24.44 | $24.44 | $21.11 | 0 |
2018-08-17 | $24.44 | $24.44 | $24.44 | $24.44 | $21.11 | 0 |
2018-08-16 | $24.40 | $24.44 | $24.40 | $24.44 | $21.11 | 300 |
2018-08-15 | $23.90 | $24.29 | $23.90 | $24.29 | $20.98 | 658 |
2018-08-14 | $24.32 | $24.32 | $24.32 | $24.32 | $21.01 | 200 |
2018-08-13 | $24.50 | $24.50 | $24.32 | $24.50 | $21.16 | 200 |
2018-08-10 | $24.37 | $24.38 | $24.37 | $24.38 | $21.06 | 500 |
2018-08-09 | $24.63 | $24.86 | $24.56 | $24.86 | $21.47 | 1,750 |
2018-08-08 | $24.66 | $24.94 | $24.66 | $24.94 | $21.54 | 535 |
2018-08-07 | $24.93 | $25.43 | $24.82 | $25.29 | $21.85 | 2,324 |
2018-08-06 | $25.27 | $25.27 | $24.46 | $25.10 | $21.68 | 6,616 |
2018-08-03 | $24.48 | $24.48 | $24.48 | $24.48 | $21.15 | 122 |
2018-08-02 | $24.36 | $24.36 | $24.36 | $24.36 | $21.04 | 235 |
2018-08-01 | $24.54 | $24.54 | $24.31 | $24.44 | $21.11 | 1,478 |
2018-07-31 | $24.77 | $24.80 | $24.50 | $24.80 | $21.42 | 8,544 |
2018-07-30 | $24.99 | $25.30 | $24.99 | $25.10 | $21.68 | 2,590 |
2018-07-27 | $24.90 | $27.38 | $24.90 | $27.38 | $23.65 | 1,600 |
2018-07-26 | $24.63 | $25.01 | $24.63 | $25.01 | $21.60 | 976 |
2018-07-25 | $24.46 | $24.94 | $24.46 | $24.94 | $21.54 | 3,644 |
2018-07-24 | $25.07 | $25.07 | $24.86 | $24.86 | $21.47 | 763 |
2018-07-23 | $25.02 | $26.34 | $25.02 | $25.25 | $21.81 | 12,217 |
2018-07-20 | $24.24 | $24.90 | $24.24 | $24.90 | $21.51 | 1,400 |
2018-07-19 | $24.30 | $24.68 | $24.30 | $24.68 | $21.32 | 3,000 |
2018-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $21.59 | 0 |
2018-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $21.59 | 400 |
2018-07-16 | $24.23 | $24.64 | $24.23 | $24.61 | $21.25 | 19,167 |
2018-07-13 | $24.23 | $24.26 | $24.23 | $24.26 | $20.96 | 225 |
2018-07-12 | $24.17 | $24.34 | $24.17 | $24.34 | $21.02 | 371 |
2018-07-11 | $24.13 | $24.13 | $24.13 | $24.13 | $20.84 | 334 |
2018-07-10 | $24.51 | $24.51 | $24.51 | $24.51 | $21.17 | 1,000 |
2018-07-09 | $24.24 | $24.39 | $24.24 | $24.39 | $21.07 | 427 |
2018-07-06 | $23.11 | $24.27 | $23.11 | $24.27 | $20.97 | 596 |
2018-07-05 | $24.34 | $24.34 | $24.34 | $24.34 | $21.03 | 162 |
2018-07-03 | $23.80 | $23.86 | $23.75 | $23.86 | $20.61 | 8,276 |
2018-07-02 | $23.56 | $23.76 | $23.55 | $23.76 | $20.52 | 720 |
2018-06-29 | $23.28 | $23.98 | $23.28 | $23.47 | $20.27 | 1,310 |
2018-06-28 | $24.08 | $24.08 | $24.08 | $24.08 | $20.80 | 109 |
2018-06-27 | $23.94 | $24.11 | $23.77 | $24.08 | $20.80 | 13,196 |
2018-06-26 | $23.79 | $23.79 | $23.79 | $23.79 | $20.55 | 283 |
2018-06-25 | $23.75 | $24.32 | $23.75 | $23.95 | $20.69 | 13,228 |
2018-06-22 | $24.16 | $24.16 | $24.16 | $24.16 | $20.87 | 0 |
2018-06-21 | $24.16 | $24.16 | $24.16 | $24.16 | $20.87 | 1,135 |
2018-06-20 | $24.08 | $24.08 | $24.08 | $24.08 | $20.80 | 0 |
2018-06-19 | $24.08 | $24.08 | $24.08 | $24.08 | $20.80 | 17 |
2018-06-18 | $24.08 | $24.08 | $24.08 | $24.08 | $20.80 | 0 |
2018-06-15 | $24.08 | $24.08 | $24.08 | $24.08 | $20.80 | 50 |
2018-06-14 | $24.26 | $24.26 | $24.26 | $24.26 | $20.80 | 0 |
2018-06-13 | $24.26 | $24.26 | $24.26 | $24.26 | $20.80 | 0 |
2018-06-12 | $24.25 | $24.26 | $24.20 | $24.26 | $20.80 | 448 |
2018-06-11 | $24.83 | $24.83 | $24.83 | $24.83 | $21.29 | 0 |
2018-06-08 | $24.83 | $24.83 | $24.83 | $24.83 | $21.29 | 0 |
2018-06-07 | $24.83 | $24.83 | $24.83 | $24.83 | $21.29 | 0 |
2018-06-06 | $24.81 | $24.83 | $24.81 | $24.83 | $21.29 | 303 |
2018-06-05 | $24.40 | $24.40 | $24.04 | $24.04 | $20.61 | 1,540 |
2018-06-04 | $24.13 | $24.13 | $24.13 | $24.13 | $20.69 | 0 |
2018-06-01 | $23.99 | $24.13 | $23.95 | $24.13 | $20.69 | 3,473 |
2018-05-31 | $25.30 | $25.40 | $25.21 | $25.40 | $21.78 | 640 |
2018-05-30 | $24.59 | $24.59 | $24.59 | $24.59 | $21.08 | 31 |
2018-05-29 | $24.59 | $24.59 | $24.59 | $24.59 | $21.08 | 0 |
2018-05-25 | $24.59 | $24.59 | $24.59 | $24.59 | $21.08 | 0 |
2018-05-24 | $24.59 | $24.59 | $24.59 | $24.59 | $21.08 | 0 |
2018-05-23 | $24.69 | $24.74 | $24.59 | $24.59 | $21.08 | 5,072 |
2018-05-22 | $24.95 | $24.95 | $24.95 | $24.95 | $21.39 | 0 |
2018-05-21 | $24.95 | $24.95 | $24.95 | $24.95 | $21.39 | 0 |
2018-05-18 | $24.95 | $24.95 | $24.95 | $24.95 | $21.39 | 0 |
2018-05-17 | $24.95 | $24.95 | $24.95 | $24.95 | $21.39 | 0 |
2018-05-16 | $24.94 | $24.95 | $24.94 | $24.95 | $21.39 | 270 |
2018-05-15 | $24.67 | $24.67 | $24.67 | $24.67 | $21.15 | 0 |
2018-05-14 | $24.67 | $24.67 | $24.67 | $24.67 | $21.15 | 0 |
2018-05-11 | $24.67 | $24.67 | $24.67 | $24.67 | $21.15 | 0 |
2018-05-10 | $25.32 | $25.32 | $24.63 | $24.67 | $21.15 | 900 |
2018-05-09 | $24.41 | $24.41 | $24.16 | $24.16 | $20.72 | 941 |
2018-05-08 | $24.02 | $24.02 | $24.02 | $24.02 | $20.59 | 0 |
2018-05-07 | $24.02 | $24.02 | $24.02 | $24.02 | $20.59 | 0 |
2018-05-04 | $24.02 | $24.02 | $24.02 | $24.02 | $20.59 | 531 |
2018-05-03 | $23.43 | $23.43 | $23.26 | $23.26 | $19.94 | 310 |
2018-05-02 | $24.26 | $24.26 | $24.26 | $24.26 | $20.80 | 260 |
2018-05-01 | $23.94 | $24.04 | $23.94 | $24.04 | $20.61 | 580 |
2018-04-30 | $24.26 | $24.26 | $24.26 | $24.26 | $20.80 | 0 |
2018-04-27 | $24.25 | $24.27 | $24.25 | $24.26 | $20.80 | 2,256 |
2018-04-26 | $24.15 | $24.15 | $24.15 | $24.15 | $20.71 | 20 |
2018-04-25 | $24.15 | $24.15 | $24.15 | $24.15 | $20.71 | 0 |
2018-04-24 | $24.11 | $24.15 | $24.11 | $24.15 | $20.71 | 800 |
2018-04-23 | $24.66 | $24.66 | $24.66 | $24.66 | $21.14 | 0 |
2018-04-20 | $24.66 | $24.66 | $24.66 | $24.66 | $21.14 | 0 |
2018-04-19 | $24.66 | $24.66 | $24.66 | $24.66 | $21.14 | 0 |
2018-04-18 | $24.66 | $24.66 | $24.66 | $24.66 | $21.14 | 0 |
2018-04-17 | $24.75 | $24.75 | $24.66 | $24.66 | $21.14 | 328 |
2018-04-16 | $24.35 | $24.37 | $24.35 | $24.35 | $20.88 | 1,530 |
2018-04-13 | $24.18 | $24.18 | $24.18 | $24.18 | $20.73 | 0 |
2018-04-12 | $24.18 | $24.18 | $24.18 | $24.18 | $20.73 | 0 |
2018-04-11 | $24.15 | $24.18 | $24.15 | $24.18 | $20.73 | 564 |
2018-04-10 | $24.10 | $24.20 | $24.10 | $24.20 | $20.75 | 229 |
2018-04-09 | $23.89 | $23.89 | $23.89 | $23.89 | $20.48 | 100 |
2018-04-06 | $23.68 | $23.68 | $23.68 | $23.68 | $20.30 | 0 |
2018-04-05 | $23.68 | $23.68 | $23.68 | $23.68 | $20.30 | 0 |
2018-04-04 | $23.68 | $23.68 | $23.68 | $23.68 | $20.30 | 0 |
2018-04-03 | $23.61 | $23.70 | $23.61 | $23.68 | $20.30 | 4,000 |
2018-04-02 | $23.84 | $23.84 | $23.45 | $23.45 | $20.11 | 1,122 |
2018-03-29 | $23.79 | $23.79 | $23.79 | $23.79 | $20.40 | 0 |
2018-03-28 | $23.79 | $23.79 | $23.79 | $23.79 | $20.40 | 0 |
2018-03-27 | $23.79 | $23.79 | $23.79 | $23.79 | $20.40 | 0 |
2018-03-26 | $23.78 | $23.81 | $23.76 | $23.79 | $20.40 | 3,678 |
2018-03-23 | $23.85 | $23.85 | $23.85 | $23.85 | $20.44 | 179 |
2018-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $21.01 | 538 |
2018-03-21 | $24.37 | $24.37 | $24.37 | $24.37 | $20.89 | 20 |
2018-03-20 | $24.35 | $24.40 | $24.35 | $24.37 | $20.89 | 2,500 |
2018-03-19 | $24.43 | $24.43 | $24.39 | $24.40 | $20.92 | 7,806 |
2018-03-16 | $24.76 | $24.80 | $24.76 | $24.80 | $21.26 | 200 |
2018-03-15 | $24.71 | $24.80 | $24.71 | $24.80 | $21.26 | 270 |
2018-03-14 | $24.82 | $24.82 | $24.14 | $24.14 | $20.64 | 200 |
2018-03-13 | $24.87 | $24.87 | $24.14 | $24.14 | $20.64 | 200 |
2018-03-12 | $24.14 | $24.14 | $24.14 | $24.14 | $20.64 | 200 |
2018-03-09 | $25.02 | $25.02 | $24.14 | $24.14 | $20.64 | 200 |
2018-03-08 | $24.72 | $24.72 | $24.14 | $24.14 | $20.64 | 260 |
2018-03-07 | $24.66 | $24.66 | $24.14 | $24.14 | $20.64 | 235 |
2018-03-06 | $24.68 | $24.68 | $24.14 | $24.14 | $20.64 | 200 |
2018-03-05 | $24.51 | $24.51 | $24.14 | $24.14 | $20.64 | 240 |
2018-03-02 | $24.33 | $24.33 | $24.20 | $24.20 | $20.69 | 200 |
2018-03-01 | $24.11 | $24.26 | $24.06 | $24.20 | $20.69 | 886 |
2018-02-28 | $24.53 | $24.86 | $24.53 | $24.86 | $21.26 | 200 |
2018-02-27 | $25.01 | $25.01 | $24.77 | $24.86 | $21.26 | 789 |
2018-02-26 | $25.09 | $25.09 | $24.74 | $24.74 | $21.16 | 200 |
2018-02-23 | $24.70 | $24.87 | $24.70 | $24.74 | $21.16 | 1,241 |
2018-02-22 | $24.58 | $24.58 | $24.58 | $24.58 | $21.02 | 605 |
2018-02-21 | $24.79 | $24.79 | $24.56 | $24.72 | $21.14 | 1,079 |
2018-02-20 | $24.68 | $24.85 | $24.68 | $24.85 | $21.25 | 200 |
2018-02-16 | $24.87 | $24.87 | $24.83 | $24.85 | $21.25 | 3,408 |
2018-02-15 | $24.76 | $24.76 | $24.59 | $24.59 | $21.03 | 200 |
2018-02-14 | $24.44 | $24.61 | $24.43 | $24.59 | $21.03 | 14,937 |
2018-02-13 | $23.42 | $24.93 | $23.42 | $24.92 | $21.31 | 10,043 |
2018-02-12 | $24.06 | $24.58 | $24.06 | $24.33 | $20.81 | 2,523 |
2018-02-09 | $23.49 | $23.78 | $23.06 | $23.48 | $20.08 | 1,448 |
2018-02-08 | $23.58 | $24.66 | $23.58 | $24.66 | $21.09 | 205 |
2018-02-07 | $24.49 | $24.52 | $24.36 | $24.49 | $20.94 | 11,054 |
2018-02-06 | $24.18 | $24.52 | $24.18 | $24.18 | $20.68 | 615 |
2018-02-05 | $24.91 | $24.91 | $24.07 | $24.91 | $21.30 | 1,134 |
2018-02-02 | $25.25 | $25.25 | $25.04 | $25.04 | $21.41 | 10,337 |
2018-02-01 | $25.54 | $25.60 | $25.54 | $25.54 | $21.84 | 405 |
2018-01-31 | $25.51 | $25.60 | $25.47 | $25.49 | $21.80 | 5,214 |
2018-01-30 | $25.94 | $26.13 | $25.85 | $25.85 | $22.11 | 3,650 |
2018-01-29 | $26.50 | $26.50 | $26.32 | $26.37 | $22.55 | 2,039 |
2018-01-26 | $25.96 | $26.57 | $25.96 | $26.50 | $22.66 | 2,220 |
2018-01-25 | $26.00 | $26.02 | $26.00 | $26.02 | $22.25 | 1,167 |
2018-01-24 | $26.36 | $26.36 | $26.10 | $26.36 | $22.54 | 450 |
2018-01-23 | $26.00 | $26.37 | $25.97 | $26.36 | $22.54 | 21,933 |
2018-01-22 | $25.71 | $25.82 | $25.71 | $25.82 | $22.08 | 1,883 |
2018-01-19 | $25.93 | $26.01 | $25.85 | $26.00 | $22.23 | 3,831 |
2018-01-18 | $26.00 | $26.00 | $25.60 | $25.70 | $21.98 | 6,921 |
2018-01-17 | $25.25 | $26.20 | $25.24 | $25.85 | $22.11 | 133,217 |
Affinity World Leaders Equity ETF (WLDR) News Headlines
Recent Affinity World Leaders Equity ETF (WLDR) News
Similar Companies to Affinity World Leaders Equity ETF (WLDR) 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 | -- | -- | -- |