Principal Active High Yield ETF (YLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.92 ($-0.05) -0.24%
Principal Active High Yield ETF - Daily Information
Click for more stock information on Principal Active High Yield ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.94 |
Previous Close | $18.92 |
High | $18.94 |
Low | $18.87 |
Adjusted Open | $18.94 |
Previous Adjusted Close | $18.92 |
Adjusted High | $18.94 |
Adjusted Low | $18.87 |
About Principal Active High Yield ETF (YLD)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, its assets in investment grade and non-investment grade (commonly known as "junk") fixed income securities and in equity securities. In pursuing its strategies, the Fund invests in a diversified portfolio of a broad range of instruments. The Advisor actively and tactically allocates the Fund’s assets among fixed income securities and equity securities in an effort to take advantage of changing economic conditions that the Advisor believes favors one asset class over another. Based on analysis of various economic and market forces (such as interest rates, inflation, the business cycle, fiscal policy, monetary policy, valuations, momentum, risk premiums, investor sentiment, credit spreads, and fundamentals), the Advisor increases the allocation to the asset class that it believes has a higher probability of achieving the Fund’s objective of providing current income.Fixed Income. A portion of the Fund's net assets is invested in a diversified portfolio of investment grade and non-investment grade (commonly known as "junk") fixed income securities issued by U.S., supranational and non-U.S. issuers, including investments in convertible bonds, U.S. government and agency securities, asset-backed, mortgage-backed, and commercial mortgage-backed securities (securitized products), and sovereign debt. “Investment grade” securities are rated BBB- or higher by S&P Global Ratings ("S&P Global") or Baa3 or higher by Moody's Investors Service, Inc. ("Moody's") or, if unrated, of comparable quality in the opinion of those selecting such investments. “Non-investment grade” securities are rated Ba1 or lower by Moody’s and BB+ or lower by S&P Global. If securities are rated differently by the rating agencies, the highest rating is used. If the security has been rated by only one of those agencies, that rating will determine whether the security is below investment grade. If the security has not been rated by either of those agencies, those selecting such investments will determine whether the security is of a quality comparable to those rated below investment grade. The fixed income portfolio is not managed to a particular average duration or maturity.During the fiscal year ended June 30, 2019, the average ratings of the Fund’s fixed-income assets, based on market value at each month-end, were as follows (all ratings are by Moody’s):0.00% in securities rated Aaa15.25% in securities rated Baa 24.77% in securities rated Caa0.00% in securities rated D0.00% in securities rated Aa21.86% in securities rated Ba0.00% in securities rated Ca 3.41% in securities not rated0.43% in securities rated A 34.28% in securities rated B0.00% in securities rated C Equity Securities. A portion of the Fund's net assets is invested in a diversified portfolio of dividend paying equity securities issued by companies located in the U.S. and/or foreign countries that trade on a U.S. or foreign exchange. The equity securities include common stocks (including value stocks), preferred stocks, master limited partnerships ("MLPs") and real estate investment trusts (“REITs”). Although not a factor in the selection of the equity securities, such securities generally are of medium market capitalization companies, which for this Fund are those with market capitalizations similar to companies in the Russell Midcap® Index (as of June 30, 2019, this range was between approximately $642.5 million and $49.2 billion).
Invest in Principal Active High Yield ETF (YLD)
Historical Stock Data for Principal Active High Yield ETF (YLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $18.94 | $18.94 | $18.87 | $18.92 | $18.92 | 46,629 |
2025-04-29 | $18.92 | $18.98 | $18.92 | $18.96 | $18.96 | 84,208 |
2025-04-28 | $19.00 | $19.00 | $18.89 | $18.92 | $18.92 | 120,721 |
2025-04-25 | $18.90 | $18.98 | $18.88 | $18.97 | $18.97 | 101,963 |
2025-04-24 | $18.83 | $18.95 | $18.82 | $18.95 | $18.95 | 303,595 |
2025-04-23 | $18.90 | $18.91 | $18.76 | $18.81 | $18.81 | 87,685 |
2025-04-22 | $18.67 | $18.71 | $18.65 | $18.68 | $18.68 | 56,177 |
2025-04-21 | $18.65 | $18.66 | $18.54 | $18.61 | $18.61 | 233,082 |
2025-04-17 | $18.68 | $18.72 | $18.65 | $18.71 | $18.71 | 109,967 |
2025-04-16 | $18.60 | $18.67 | $18.56 | $18.61 | $18.61 | 140,370 |
2025-04-15 | $18.59 | $18.64 | $18.59 | $18.63 | $18.63 | 44,615 |
2025-04-14 | $18.56 | $18.59 | $18.52 | $18.55 | $18.55 | 63,210 |
2025-04-11 | $18.31 | $18.55 | $18.28 | $18.47 | $18.47 | 78,034 |
2025-04-10 | $18.59 | $18.59 | $18.26 | $18.41 | $18.41 | 125,884 |
2025-04-09 | $18.04 | $18.77 | $18.00 | $18.77 | $18.77 | 153,167 |
2025-04-08 | $18.46 | $18.48 | $18.10 | $18.17 | $18.17 | 440,158 |
2025-04-07 | $17.88 | $18.43 | $17.88 | $18.16 | $18.16 | 443,837 |
2025-04-04 | $18.53 | $18.53 | $18.20 | $18.30 | $18.30 | 178,944 |
2025-04-03 | $18.84 | $18.84 | $18.70 | $18.72 | $18.72 | 114,886 |
2025-04-02 | $18.93 | $19.03 | $18.93 | $19.00 | $19.00 | 204,442 |
2025-04-01 | $18.93 | $18.97 | $18.89 | $18.97 | $18.97 | 204,397 |
2025-03-31 | $19.00 | $19.05 | $18.95 | $19.05 | $18.94 | 63,779 |
2025-03-28 | $19.14 | $19.14 | $19.06 | $19.07 | $18.96 | 91,201 |
2025-03-27 | $19.15 | $19.15 | $19.07 | $19.11 | $19.00 | 352,023 |
2025-03-26 | $19.19 | $19.21 | $19.09 | $19.13 | $19.02 | 92,954 |
2025-03-25 | $19.25 | $19.25 | $19.18 | $19.19 | $19.08 | 228,259 |
2025-03-24 | $19.18 | $19.24 | $19.17 | $19.23 | $19.12 | 69,602 |
2025-03-21 | $19.15 | $19.18 | $19.12 | $19.14 | $19.14 | 58,095 |
2025-03-20 | $19.21 | $19.24 | $19.12 | $19.18 | $19.18 | 169,925 |
2025-03-19 | $19.15 | $19.19 | $19.09 | $19.19 | $19.19 | 101,022 |
2025-03-18 | $19.14 | $19.14 | $19.08 | $19.10 | $19.10 | 41,652 |
2025-03-17 | $19.13 | $19.15 | $19.09 | $19.13 | $19.13 | 115,563 |
2025-03-14 | $19.06 | $19.13 | $19.05 | $19.09 | $19.09 | 93,547 |
2025-03-13 | $19.12 | $19.12 | $19.02 | $19.03 | $19.03 | 67,451 |
2025-03-12 | $19.20 | $19.20 | $19.11 | $19.14 | $19.14 | 105,702 |
2025-03-11 | $19.25 | $19.25 | $19.11 | $19.13 | $19.13 | 198,769 |
2025-03-10 | $19.25 | $19.25 | $19.17 | $19.19 | $19.19 | 139,366 |
2025-03-07 | $19.25 | $19.30 | $19.25 | $19.28 | $19.28 | 111,212 |
2025-03-06 | $19.25 | $19.32 | $19.22 | $19.24 | $19.24 | 155,128 |
2025-03-05 | $19.28 | $19.34 | $19.25 | $19.31 | $19.31 | 123,877 |
2025-03-04 | $19.30 | $19.34 | $19.24 | $19.29 | $19.29 | 133,131 |
2025-03-03 | $19.38 | $19.38 | $19.30 | $19.33 | $19.33 | 91,524 |
2025-02-28 | $19.41 | $19.48 | $19.41 | $19.47 | $19.47 | 115,864 |
2025-02-27 | $19.47 | $19.48 | $19.42 | $19.43 | $19.43 | 128,963 |
2025-02-26 | $19.42 | $19.47 | $19.42 | $19.45 | $19.45 | 103,890 |
2025-02-25 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 114,125 |
2025-02-24 | $19.38 | $19.42 | $19.37 | $19.38 | $19.38 | 95,832 |
2025-02-21 | $19.41 | $19.41 | $19.39 | $19.40 | $19.40 | 76,923 |
2025-02-20 | $19.42 | $19.42 | $19.37 | $19.40 | $19.40 | 53,174 |
2025-02-19 | $19.40 | $19.41 | $19.34 | $19.40 | $19.40 | 217,693 |
2025-02-18 | $19.43 | $19.43 | $19.36 | $19.39 | $19.39 | 90,895 |
2025-02-14 | $19.39 | $19.42 | $19.39 | $19.41 | $19.41 | 36,987 |
2025-02-13 | $19.34 | $19.39 | $19.32 | $19.37 | $19.37 | 38,707 |
2025-02-12 | $19.32 | $19.33 | $19.28 | $19.33 | $19.33 | 53,906 |
2025-02-11 | $19.36 | $19.37 | $19.34 | $19.34 | $19.34 | 84,013 |
2025-02-10 | $19.37 | $19.38 | $19.34 | $19.37 | $19.37 | 125,198 |
2025-02-07 | $19.39 | $19.39 | $19.31 | $19.32 | $19.32 | 73,880 |
2025-02-06 | $19.38 | $19.40 | $19.33 | $19.37 | $19.37 | 81,731 |
2025-02-05 | $19.40 | $19.41 | $19.25 | $19.34 | $19.34 | 1,833,733 |
2025-02-04 | $19.43 | $19.43 | $19.32 | $19.38 | $19.38 | 71,218 |
2025-02-03 | $19.29 | $19.37 | $19.27 | $19.35 | $19.35 | 184,929 |
2025-01-31 | $19.53 | $19.53 | $19.45 | $19.46 | $19.34 | 477,045 |
2025-01-30 | $19.55 | $19.55 | $19.46 | $19.51 | $19.39 | 69,993 |
2025-01-29 | $19.49 | $19.49 | $19.41 | $19.47 | $19.35 | 57,835 |
2025-01-28 | $19.48 | $19.48 | $19.44 | $19.48 | $19.36 | 207,614 |
2025-01-27 | $19.42 | $19.48 | $19.41 | $19.48 | $19.36 | 83,570 |
2025-01-24 | $19.49 | $19.49 | $19.43 | $19.46 | $19.46 | 94,036 |
2025-01-23 | $19.44 | $19.44 | $19.37 | $19.43 | $19.43 | 211,385 |
2025-01-22 | $19.45 | $19.45 | $19.38 | $19.40 | $19.40 | 81,745 |
2025-01-21 | $19.43 | $19.45 | $19.33 | $19.43 | $19.43 | 197,068 |
2025-01-17 | $19.40 | $19.42 | $19.36 | $19.39 | $19.39 | 71,883 |
2025-01-16 | $19.36 | $19.41 | $19.32 | $19.38 | $19.38 | 331,741 |
2025-01-15 | $19.29 | $19.35 | $19.29 | $19.34 | $19.34 | 103,813 |
2025-01-14 | $19.22 | $19.25 | $19.17 | $19.20 | $19.20 | 159,320 |
2025-01-13 | $19.13 | $19.20 | $19.12 | $19.17 | $19.17 | 407,810 |
2025-01-10 | $19.32 | $19.32 | $19.19 | $19.21 | $19.21 | 93,920 |
2025-01-08 | $19.23 | $19.32 | $19.23 | $19.28 | $19.28 | 550,259 |
2025-01-07 | $19.33 | $19.33 | $19.22 | $19.22 | $19.22 | 68,175 |
2025-01-06 | $19.27 | $19.34 | $19.25 | $19.31 | $19.31 | 213,047 |
2025-01-03 | $19.25 | $19.29 | $19.24 | $19.26 | $19.26 | 71,415 |
2025-01-02 | $19.23 | $19.26 | $19.18 | $19.22 | $19.22 | 40,190 |
2024-12-31 | $19.21 | $19.22 | $19.15 | $19.18 | $19.18 | 117,139 |
2024-12-30 | $19.15 | $19.25 | $19.03 | $19.18 | $19.18 | 221,075 |
2024-12-27 | $19.24 | $19.24 | $19.16 | $19.17 | $19.17 | 46,747 |
2024-12-26 | $19.27 | $19.44 | $19.27 | $19.43 | $19.30 | 47,078 |
2024-12-24 | $19.35 | $19.45 | $19.27 | $19.43 | $19.30 | 38,664 |
2024-12-23 | $19.34 | $19.51 | $19.22 | $19.26 | $19.13 | 136,466 |
2024-12-20 | $19.19 | $19.33 | $19.11 | $19.29 | $19.16 | 194,065 |
2024-12-19 | $19.33 | $19.37 | $19.19 | $19.19 | $19.07 | 172,656 |
2024-12-18 | $19.45 | $19.45 | $19.20 | $19.27 | $19.14 | 107,213 |
2024-12-17 | $19.48 | $19.48 | $19.40 | $19.45 | $19.32 | 78,452 |
2024-12-16 | $19.53 | $19.53 | $19.43 | $19.47 | $19.34 | 54,947 |
2024-12-13 | $19.57 | $19.57 | $19.43 | $19.45 | $19.32 | 122,106 |
2024-12-12 | $19.58 | $19.58 | $19.45 | $19.46 | $19.33 | 86,421 |
2024-12-11 | $19.59 | $19.65 | $19.48 | $19.51 | $19.38 | 163,356 |
2024-12-10 | $19.56 | $19.58 | $19.45 | $19.56 | $19.43 | 75,995 |
2024-12-09 | $19.56 | $19.56 | $19.43 | $19.48 | $19.35 | 82,203 |
2024-12-06 | $19.58 | $19.62 | $19.49 | $19.51 | $19.38 | 117,082 |
2024-12-05 | $19.55 | $19.57 | $19.48 | $19.56 | $19.43 | 45,984 |
2024-12-04 | $19.55 | $19.55 | $19.37 | $19.54 | $19.41 | 67,684 |
2024-12-03 | $19.54 | $19.54 | $19.39 | $19.51 | $19.38 | 167,201 |
2024-12-02 | $19.35 | $19.50 | $19.33 | $19.41 | $19.28 | 56,985 |
2024-11-29 | $19.59 | $19.61 | $19.47 | $19.61 | $19.36 | 13,950 |
2024-11-27 | $19.57 | $19.59 | $19.47 | $19.58 | $19.33 | 119,851 |
2024-11-26 | $19.53 | $19.54 | $19.37 | $19.54 | $19.29 | 96,137 |
2024-11-25 | $19.45 | $19.59 | $19.44 | $19.46 | $19.21 | 61,749 |
2024-11-22 | $19.50 | $19.50 | $19.40 | $19.48 | $19.23 | 36,794 |
2024-11-21 | $19.47 | $19.49 | $19.40 | $19.47 | $19.22 | 361,350 |
2024-11-20 | $19.45 | $19.46 | $19.37 | $19.39 | $19.14 | 43,650 |
2024-11-19 | $19.45 | $19.48 | $19.35 | $19.47 | $19.22 | 45,917 |
2024-11-18 | $19.45 | $19.47 | $19.29 | $19.47 | $19.22 | 79,914 |
2024-11-15 | $19.42 | $19.45 | $19.31 | $19.44 | $19.19 | 51,891 |
2024-11-14 | $19.48 | $19.48 | $19.34 | $19.42 | $19.42 | 67,131 |
2024-11-13 | $19.45 | $19.53 | $19.36 | $19.43 | $19.43 | 101,106 |
2024-11-12 | $19.45 | $19.45 | $19.27 | $19.42 | $19.42 | 41,412 |
2024-11-11 | $19.52 | $19.52 | $19.41 | $19.51 | $19.51 | 143,073 |
2024-11-08 | $19.48 | $19.49 | $19.40 | $19.49 | $19.49 | 35,843 |
2024-11-07 | $19.43 | $19.50 | $19.34 | $19.50 | $19.50 | 117,627 |
2024-11-06 | $19.40 | $19.40 | $19.25 | $19.38 | $19.38 | 32,841 |
2024-11-05 | $19.26 | $19.39 | $19.23 | $19.34 | $19.34 | 87,302 |
2024-11-04 | $19.31 | $19.43 | $19.23 | $19.30 | $19.30 | 60,568 |
2024-11-01 | $19.42 | $19.42 | $19.20 | $19.21 | $19.21 | 52,843 |
2024-10-31 | $19.35 | $19.49 | $19.32 | $19.47 | $19.35 | 26,244 |
2024-10-30 | $19.48 | $19.52 | $19.39 | $19.44 | $19.32 | 134,470 |
2024-10-29 | $19.49 | $19.51 | $19.38 | $19.42 | $19.30 | 62,243 |
2024-10-28 | $19.46 | $19.54 | $19.41 | $19.46 | $19.34 | 116,736 |
2024-10-25 | $19.50 | $19.50 | $19.35 | $19.44 | $19.32 | 68,123 |
2024-10-24 | $19.43 | $19.50 | $19.36 | $19.43 | $19.31 | 34,710 |
2024-10-23 | $19.47 | $19.47 | $19.33 | $19.34 | $19.22 | 53,280 |
2024-10-22 | $19.53 | $19.53 | $19.37 | $19.51 | $19.39 | 103,092 |
2024-10-21 | $19.56 | $19.56 | $19.37 | $19.49 | $19.37 | 38,484 |
2024-10-18 | $19.54 | $19.59 | $19.42 | $19.48 | $19.36 | 31,419 |
2024-10-17 | $19.53 | $19.54 | $19.45 | $19.52 | $19.40 | 34,718 |
2024-10-16 | $19.56 | $19.56 | $19.40 | $19.50 | $19.38 | 52,433 |
2024-10-15 | $19.45 | $19.56 | $19.40 | $19.54 | $19.42 | 39,113 |
2024-10-14 | $19.44 | $19.50 | $19.37 | $19.37 | $19.25 | 16,975 |
2024-10-11 | $19.43 | $19.52 | $19.43 | $19.51 | $19.39 | 60,830 |
2024-10-10 | $19.43 | $19.48 | $19.37 | $19.38 | $19.38 | 29,210 |
2024-10-09 | $19.48 | $19.48 | $19.37 | $19.48 | $19.48 | 55,954 |
2024-10-08 | $19.39 | $19.53 | $19.39 | $19.40 | $19.40 | 155,696 |
2024-10-07 | $19.50 | $19.51 | $19.38 | $19.47 | $19.47 | 91,258 |
2024-10-04 | $19.50 | $19.52 | $19.38 | $19.48 | $19.48 | 62,425 |
2024-10-03 | $19.50 | $19.54 | $19.40 | $19.48 | $19.48 | 80,259 |
2024-10-02 | $19.46 | $19.55 | $19.42 | $19.55 | $19.55 | 84,490 |
2024-10-01 | $19.55 | $19.55 | $19.42 | $19.48 | $19.48 | 40,952 |
2024-09-30 | $19.56 | $19.61 | $19.51 | $19.53 | $19.41 | 44,037 |
2024-09-27 | $19.61 | $19.68 | $19.56 | $19.60 | $19.48 | 55,831 |
2024-09-26 | $19.58 | $19.61 | $19.55 | $19.60 | $19.48 | 20,981 |
2024-09-25 | $19.59 | $19.59 | $19.53 | $19.55 | $19.43 | 46,053 |
2024-09-24 | $19.60 | $19.60 | $19.50 | $19.60 | $19.48 | 36,004 |
2024-09-23 | $19.56 | $19.57 | $19.50 | $19.57 | $19.45 | 45,675 |
2024-09-20 | $19.53 | $19.56 | $19.51 | $19.51 | $19.40 | 22,174 |
2024-09-19 | $19.51 | $19.58 | $19.49 | $19.58 | $19.46 | 32,080 |
2024-09-18 | $19.47 | $19.56 | $19.42 | $19.48 | $19.37 | 79,651 |
2024-09-17 | $19.48 | $19.48 | $19.40 | $19.47 | $19.36 | 37,275 |
2024-09-16 | $19.44 | $19.48 | $19.35 | $19.48 | $19.37 | 25,526 |
2024-09-13 | $19.44 | $19.46 | $19.36 | $19.42 | $19.31 | 24,798 |
2024-09-12 | $19.44 | $19.44 | $19.30 | $19.40 | $19.29 | 17,753 |
2024-09-11 | $19.29 | $19.40 | $19.26 | $19.31 | $19.20 | 23,345 |
2024-09-10 | $19.45 | $19.45 | $19.28 | $19.33 | $19.22 | 82,777 |
2024-09-09 | $19.37 | $19.42 | $19.34 | $19.38 | $19.26 | 23,076 |
2024-09-06 | $19.44 | $19.44 | $19.24 | $19.34 | $19.23 | 64,283 |
2024-09-05 | $19.39 | $19.40 | $19.26 | $19.39 | $19.28 | 47,567 |
2024-09-04 | $19.37 | $19.37 | $19.22 | $19.35 | $19.24 | 104,384 |
2024-09-03 | $19.28 | $19.71 | $19.20 | $19.21 | $19.10 | 45,037 |
2024-08-30 | $19.52 | $19.52 | $19.40 | $19.47 | $19.47 | 14,936 |
2024-08-29 | $19.49 | $19.56 | $19.39 | $19.42 | $19.42 | 423,640 |
2024-08-28 | $19.47 | $19.47 | $19.32 | $19.42 | $19.42 | 46,684 |
2024-08-27 | $19.42 | $19.48 | $19.39 | $19.42 | $19.42 | 55,526 |
2024-08-26 | $19.53 | $19.53 | $19.30 | $19.42 | $19.42 | 47,872 |
2024-08-23 | $19.39 | $19.68 | $19.38 | $19.44 | $19.44 | 43,825 |
2024-08-22 | $19.42 | $19.42 | $19.30 | $19.34 | $19.34 | 53,480 |
2024-08-21 | $19.37 | $19.42 | $19.34 | $19.39 | $19.39 | 264,812 |
2024-08-20 | $19.36 | $19.36 | $19.29 | $19.32 | $19.32 | 130,110 |
2024-08-19 | $19.35 | $19.35 | $19.18 | $19.32 | $19.32 | 49,164 |
2024-08-16 | $19.36 | $19.37 | $19.23 | $19.37 | $19.37 | 28,800 |
2024-08-15 | $19.33 | $19.33 | $19.16 | $19.33 | $19.33 | 42,901 |
2024-08-14 | $19.27 | $19.29 | $19.16 | $19.29 | $19.29 | 23,411 |
2024-08-13 | $19.19 | $19.26 | $19.12 | $19.17 | $19.17 | 77,354 |
2024-08-12 | $19.10 | $19.19 | $19.07 | $19.14 | $19.14 | 28,097 |
2024-08-09 | $19.11 | $19.21 | $19.07 | $19.08 | $19.08 | 30,501 |
2024-08-08 | $19.19 | $19.25 | $19.06 | $19.12 | $19.12 | 33,774 |
2024-08-07 | $19.19 | $19.20 | $18.97 | $19.03 | $19.03 | 58,050 |
2024-08-06 | $19.08 | $19.10 | $18.93 | $19.04 | $19.04 | 82,579 |
2024-08-05 | $19.02 | $19.06 | $18.88 | $19.02 | $19.02 | 37,465 |
2024-08-02 | $19.05 | $19.19 | $19.04 | $19.08 | $19.08 | 40,468 |
2024-08-01 | $19.32 | $19.32 | $19.04 | $19.12 | $19.12 | 68,089 |
2024-07-31 | $19.28 | $19.35 | $19.21 | $19.32 | $19.21 | 28,588 |
2024-07-30 | $19.26 | $19.31 | $19.18 | $19.19 | $19.08 | 19,291 |
2024-07-29 | $19.29 | $19.31 | $19.16 | $19.29 | $19.18 | 257,125 |
2024-07-26 | $19.25 | $19.36 | $19.04 | $19.24 | $19.13 | 32,208 |
2024-07-25 | $19.23 | $19.34 | $19.17 | $19.24 | $19.13 | 25,271 |
2024-07-24 | $19.34 | $19.34 | $19.17 | $19.18 | $19.07 | 39,080 |
2024-07-23 | $19.31 | $19.31 | $19.18 | $19.29 | $19.18 | 34,677 |
2024-07-22 | $19.33 | $19.33 | $19.16 | $19.24 | $19.13 | 115,942 |
2024-07-19 | $19.18 | $19.24 | $19.15 | $19.18 | $19.07 | 11,675 |
2024-07-18 | $19.19 | $19.27 | $19.17 | $19.18 | $19.07 | 70,738 |
2024-07-17 | $19.17 | $19.23 | $19.17 | $19.21 | $19.10 | 23,851 |
2024-07-16 | $19.15 | $19.29 | $19.15 | $19.29 | $19.18 | 37,268 |
2024-07-15 | $19.21 | $19.21 | $19.09 | $19.14 | $19.03 | 23,790 |
2024-07-12 | $19.09 | $19.23 | $19.09 | $19.11 | $19.00 | 101,997 |
2024-07-11 | $18.95 | $19.22 | $18.95 | $19.03 | $18.92 | 29,658 |
2024-07-10 | $18.99 | $19.04 | $18.94 | $19.00 | $18.89 | 64,038 |
2024-07-09 | $19.00 | $19.10 | $18.91 | $19.10 | $18.99 | 35,742 |
2024-07-08 | $19.02 | $19.07 | $18.89 | $19.07 | $18.96 | 102,475 |
2024-07-05 | $19.05 | $19.06 | $18.90 | $19.01 | $18.90 | 37,461 |
2024-07-03 | $18.96 | $19.05 | $18.93 | $19.05 | $18.94 | 26,737 |
2024-07-02 | $18.90 | $19.03 | $18.86 | $18.92 | $18.81 | 63,097 |
2024-07-01 | $18.97 | $19.00 | $18.78 | $18.89 | $18.78 | 656,889 |
2024-06-28 | $19.12 | $19.14 | $19.00 | $19.05 | $19.05 | 29,963 |
2024-06-27 | $19.06 | $19.13 | $19.02 | $19.12 | $19.12 | 18,872 |
2024-06-26 | $19.01 | $19.09 | $19.01 | $19.07 | $19.07 | 42,198 |
2024-06-25 | $19.09 | $19.15 | $19.05 | $19.15 | $19.15 | 29,493 |
2024-06-24 | $19.09 | $19.14 | $19.01 | $19.09 | $19.09 | 42,497 |
2024-06-21 | $19.06 | $19.13 | $19.02 | $19.10 | $19.10 | 280,733 |
2024-06-20 | $19.04 | $19.08 | $18.97 | $19.08 | $19.08 | 51,934 |
2024-06-18 | $19.01 | $19.11 | $18.92 | $19.09 | $19.09 | 151,538 |
2024-06-17 | $19.04 | $19.04 | $18.86 | $19.03 | $19.03 | 8,624 |
2024-06-14 | $18.93 | $19.01 | $18.88 | $18.97 | $18.97 | 40,570 |
2024-06-13 | $19.11 | $19.11 | $18.95 | $19.03 | $19.03 | 40,940 |
2024-06-12 | $19.11 | $19.13 | $19.01 | $19.06 | $19.06 | 62,212 |
2024-06-11 | $18.86 | $18.99 | $18.86 | $18.98 | $18.98 | 60,190 |
2024-06-10 | $18.85 | $18.95 | $18.85 | $18.95 | $18.95 | 27,492 |
2024-06-07 | $18.89 | $18.95 | $18.83 | $18.93 | $18.93 | 25,722 |
2024-06-06 | $19.02 | $19.02 | $18.95 | $18.96 | $18.96 | 30,742 |
2024-06-05 | $19.02 | $19.04 | $18.95 | $19.04 | $19.04 | 68,465 |
2024-06-04 | $18.96 | $18.99 | $18.94 | $18.98 | $18.98 | 109,514 |
2024-06-03 | $18.92 | $19.05 | $18.92 | $18.95 | $18.95 | 76,280 |
2024-05-31 | $19.00 | $19.05 | $19.00 | $19.05 | $18.94 | 304,327 |
2024-05-30 | $19.06 | $19.06 | $18.94 | $18.99 | $18.88 | 163,059 |
2024-05-29 | $18.90 | $18.99 | $18.90 | $18.95 | $18.84 | 21,089 |
2024-05-28 | $19.02 | $19.07 | $18.99 | $18.99 | $18.88 | 29,497 |
2024-05-24 | $19.01 | $19.07 | $19.01 | $19.04 | $19.04 | 67,543 |
2024-05-23 | $19.05 | $19.05 | $18.98 | $18.99 | $18.99 | 72,048 |
2024-05-22 | $19.05 | $19.08 | $19.02 | $19.04 | $19.04 | 34,867 |
2024-05-21 | $19.12 | $19.12 | $19.07 | $19.12 | $19.12 | 23,854 |
2024-05-20 | $19.16 | $19.16 | $19.06 | $19.10 | $19.10 | 102,174 |
2024-05-17 | $19.05 | $19.10 | $19.05 | $19.09 | $19.09 | 550,204 |
2024-05-16 | $19.14 | $19.14 | $19.06 | $19.07 | $19.07 | 57,954 |
2024-05-15 | $19.11 | $19.13 | $19.05 | $19.10 | $19.10 | 43,148 |
2024-05-14 | $19.03 | $19.03 | $19.00 | $19.03 | $19.03 | 28,446 |
2024-05-13 | $19.04 | $19.07 | $18.99 | $19.00 | $19.00 | 50,454 |
2024-05-10 | $19.04 | $19.04 | $19.00 | $19.04 | $19.04 | 58,146 |
2024-05-09 | $18.99 | $19.03 | $18.98 | $19.01 | $19.01 | 83,848 |
2024-05-08 | $19.01 | $19.04 | $18.99 | $19.02 | $19.02 | 63,858 |
2024-05-07 | $19.03 | $19.08 | $18.98 | $18.98 | $18.98 | 21,598 |
2024-05-06 | $19.11 | $19.11 | $19.00 | $19.04 | $19.04 | 71,088 |
2024-05-03 | $19.06 | $19.08 | $19.00 | $19.05 | $19.05 | 30,847 |
2024-05-02 | $18.85 | $18.98 | $18.85 | $18.97 | $18.97 | 38,910 |
2024-05-01 | $18.81 | $18.95 | $18.79 | $18.85 | $18.85 | 87,069 |
2024-04-30 | $18.94 | $19.05 | $18.90 | $18.91 | $18.80 | 54,963 |
2024-04-29 | $18.95 | $19.01 | $18.92 | $18.98 | $18.87 | 29,677 |
2024-04-26 | $18.95 | $18.98 | $18.93 | $18.94 | $18.83 | 16,373 |
2024-04-25 | $18.88 | $18.90 | $18.79 | $18.87 | $18.76 | 34,148 |
2024-04-24 | $18.88 | $18.94 | $18.88 | $18.92 | $18.81 | 46,641 |
2024-04-23 | $18.83 | $18.97 | $18.83 | $18.91 | $18.80 | 227,437 |
2024-04-22 | $18.84 | $18.93 | $18.84 | $18.88 | $18.77 | 254,995 |
2024-04-19 | $18.80 | $18.85 | $18.77 | $18.77 | $18.77 | 11,107 |
2024-04-18 | $18.66 | $18.78 | $18.66 | $18.75 | $18.75 | 15,237 |
2024-04-17 | $18.82 | $18.82 | $18.74 | $18.75 | $18.75 | 26,175 |
2024-04-16 | $18.76 | $18.80 | $18.72 | $18.74 | $18.74 | 21,831 |
2024-04-15 | $18.84 | $18.84 | $18.76 | $18.78 | $18.78 | 35,422 |
2024-04-12 | $18.89 | $18.89 | $18.85 | $18.88 | $18.88 | 30,831 |
2024-04-11 | $18.90 | $18.96 | $18.80 | $18.85 | $18.85 | 132,742 |
2024-04-10 | $18.91 | $18.92 | $18.81 | $18.88 | $18.88 | 42,254 |
2024-04-09 | $19.00 | $19.06 | $19.00 | $19.04 | $19.04 | 114,224 |
2024-04-08 | $18.94 | $19.02 | $18.94 | $19.00 | $19.00 | 20,426 |
2024-04-05 | $19.13 | $19.13 | $18.93 | $18.95 | $18.95 | 35,647 |
2024-04-04 | $19.04 | $19.04 | $18.95 | $18.95 | $18.95 | 25,947 |
2024-04-03 | $19.03 | $19.03 | $18.90 | $19.01 | $19.01 | 48,534 |
2024-04-02 | $18.98 | $18.98 | $18.90 | $18.97 | $18.97 | 29,498 |
2024-04-01 | $19.08 | $19.08 | $18.98 | $18.99 | $18.99 | 48,654 |
2024-03-28 | $19.17 | $19.19 | $19.14 | $19.16 | $19.05 | 30,971 |
2024-03-27 | $19.09 | $19.20 | $19.09 | $19.20 | $19.09 | 19,291 |
2024-03-26 | $19.12 | $19.17 | $19.08 | $19.13 | $19.02 | 39,587 |
2024-03-25 | $19.06 | $19.15 | $19.06 | $19.11 | $19.00 | 15,338 |
2024-03-22 | $19.17 | $19.17 | $19.10 | $19.15 | $19.04 | 15,592 |
2024-03-21 | $19.22 | $19.22 | $19.10 | $19.15 | $19.04 | 38,624 |
2024-03-20 | $19.14 | $19.14 | $18.98 | $19.13 | $19.02 | 45,099 |
2024-03-19 | $18.97 | $19.08 | $18.95 | $19.05 | $18.94 | 17,310 |
2024-03-18 | $18.99 | $18.99 | $18.94 | $18.94 | $18.83 | 28,482 |
2024-03-15 | $18.97 | $18.97 | $18.91 | $18.94 | $18.83 | 17,401 |
2024-03-14 | $18.97 | $18.97 | $18.89 | $18.93 | $18.82 | 23,088 |
2024-03-13 | $18.93 | $19.04 | $18.93 | $19.01 | $18.90 | 41,912 |
2024-03-12 | $18.97 | $19.03 | $18.96 | $18.97 | $18.86 | 42,398 |
2024-03-11 | $18.99 | $19.02 | $18.91 | $19.00 | $18.89 | 58,182 |
2024-03-08 | $18.95 | $19.09 | $18.95 | $18.98 | $18.87 | 23,776 |
2024-03-07 | $18.97 | $19.23 | $18.95 | $18.99 | $18.88 | 17,553 |
2024-03-06 | $19.04 | $19.35 | $18.93 | $18.95 | $18.84 | 18,626 |
2024-03-05 | $18.96 | $18.97 | $18.91 | $18.94 | $18.83 | 35,806 |
2024-03-04 | $18.93 | $19.08 | $18.87 | $18.89 | $18.78 | 115,887 |
2024-03-01 | $18.88 | $19.03 | $18.83 | $18.91 | $18.91 | 35,240 |
2024-02-29 | $18.99 | $19.03 | $18.96 | $18.97 | $18.86 | 42,792 |
2024-02-28 | $18.98 | $19.11 | $18.88 | $19.00 | $18.89 | 94,279 |
2024-02-27 | $18.97 | $18.99 | $18.92 | $18.98 | $18.87 | 30,696 |
2024-02-26 | $19.02 | $19.04 | $18.93 | $18.93 | $18.82 | 51,106 |
2024-02-23 | $18.93 | $19.00 | $18.91 | $18.95 | $18.84 | 33,666 |
2024-02-22 | $19.10 | $19.50 | $18.90 | $18.99 | $18.88 | 58,136 |
2024-02-21 | $18.93 | $18.94 | $18.83 | $18.89 | $18.78 | 31,955 |
2024-02-20 | $18.81 | $18.95 | $18.81 | $18.93 | $18.82 | 51,554 |
2024-02-16 | $18.81 | $18.87 | $18.79 | $18.83 | $18.72 | 12,540 |
2024-02-15 | $18.94 | $18.96 | $18.87 | $18.92 | $18.81 | 24,837 |
2024-02-14 | $18.90 | $18.97 | $18.88 | $18.92 | $18.81 | 35,089 |
2024-02-13 | $18.82 | $18.88 | $18.78 | $18.78 | $18.67 | 22,830 |
2024-02-12 | $18.92 | $19.04 | $18.92 | $18.96 | $18.85 | 44,355 |
2024-02-09 | $18.87 | $19.01 | $18.87 | $19.00 | $18.89 | 38,769 |
2024-02-08 | $18.87 | $18.96 | $18.87 | $18.88 | $18.77 | 37,244 |
2024-02-07 | $18.93 | $18.94 | $18.83 | $18.93 | $18.82 | 46,521 |
2024-02-06 | $18.82 | $18.97 | $18.82 | $18.91 | $18.91 | 18,018 |
2024-02-05 | $18.84 | $18.88 | $18.77 | $18.85 | $18.85 | 61,468 |
2024-02-02 | $18.91 | $18.93 | $18.85 | $18.93 | $18.93 | 16,836 |
2024-02-01 | $18.99 | $19.02 | $18.94 | $18.98 | $18.98 | 39,016 |
2024-01-31 | $19.10 | $19.10 | $18.98 | $19.01 | $18.90 | 19,135 |
2024-01-30 | $18.91 | $19.03 | $18.91 | $18.97 | $18.86 | 33,205 |
2024-01-29 | $18.96 | $19.10 | $18.95 | $19.01 | $18.90 | 32,694 |
2024-01-26 | $18.94 | $18.99 | $18.94 | $18.99 | $18.88 | 23,490 |
2024-01-25 | $19.00 | $19.06 | $18.94 | $18.98 | $18.88 | 22,622 |
2024-01-24 | $18.95 | $18.97 | $18.85 | $18.85 | $18.74 | 9,789 |
2024-01-23 | $19.08 | $19.08 | $18.84 | $18.94 | $18.83 | 60,285 |
2024-01-22 | $18.96 | $18.98 | $18.87 | $18.92 | $18.81 | 30,563 |
2024-01-19 | $18.81 | $18.94 | $18.78 | $18.94 | $18.83 | 9,877 |
2024-01-18 | $18.82 | $18.89 | $18.75 | $18.83 | $18.72 | 17,854 |
2024-01-17 | $18.77 | $18.86 | $18.73 | $18.83 | $18.72 | 115,262 |
2024-01-16 | $18.88 | $18.93 | $18.80 | $18.86 | $18.75 | 27,788 |
2024-01-12 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 15,719 |
2024-01-11 | $19.02 | $19.02 | $18.84 | $18.96 | $18.96 | 13,129 |
2024-01-10 | $18.91 | $19.00 | $18.83 | $18.90 | $18.90 | 20,798 |
2024-01-09 | $18.78 | $18.91 | $18.72 | $18.91 | $18.91 | 8,574 |
2024-01-08 | $18.85 | $18.99 | $18.75 | $18.95 | $18.95 | 54,642 |
2024-01-05 | $18.77 | $18.90 | $18.73 | $18.75 | $18.75 | 13,529 |
2024-01-04 | $18.76 | $18.87 | $18.66 | $18.79 | $18.79 | 27,823 |
2024-01-03 | $18.93 | $18.93 | $18.70 | $18.82 | $18.82 | 32,582 |
2024-01-02 | $18.88 | $18.95 | $18.80 | $18.87 | $18.87 | 93,232 |
2023-12-29 | $18.82 | $19.03 | $18.82 | $18.86 | $18.86 | 29,663 |
2023-12-28 | $19.03 | $19.03 | $18.85 | $18.92 | $18.92 | 25,345 |
2023-12-27 | $19.04 | $19.04 | $18.83 | $18.99 | $18.99 | 18,849 |
2023-12-26 | $19.09 | $19.10 | $18.98 | $19.05 | $18.93 | 18,272 |
2023-12-22 | $18.99 | $19.05 | $18.93 | $19.02 | $18.90 | 69,256 |
2023-12-21 | $18.93 | $19.13 | $18.90 | $19.06 | $18.95 | 46,942 |
2023-12-20 | $19.14 | $19.70 | $18.85 | $18.98 | $18.87 | 33,212 |
2023-12-19 | $18.88 | $19.01 | $18.80 | $18.99 | $18.88 | 32,064 |
2023-12-18 | $18.92 | $18.92 | $18.78 | $18.80 | $18.69 | 13,827 |
2023-12-15 | $18.94 | $19.00 | $18.78 | $18.89 | $18.77 | 90,176 |
2023-12-14 | $19.08 | $19.24 | $18.66 | $18.90 | $18.79 | 92,381 |
2023-12-13 | $18.70 | $18.88 | $18.55 | $18.84 | $18.73 | 19,638 |
2023-12-12 | $18.62 | $18.65 | $18.46 | $18.64 | $18.53 | 37,185 |
2023-12-11 | $18.47 | $18.60 | $18.47 | $18.55 | $18.44 | 21,072 |
2023-12-08 | $18.42 | $18.58 | $18.42 | $18.50 | $18.39 | 27,634 |
2023-12-07 | $18.64 | $18.64 | $18.53 | $18.57 | $18.46 | 35,082 |
2023-12-06 | $18.64 | $18.64 | $18.48 | $18.54 | $18.42 | 23,351 |
2023-12-05 | $19.33 | $19.33 | $18.43 | $18.57 | $18.46 | 277,700 |
2023-12-04 | $18.56 | $18.60 | $18.40 | $18.51 | $18.40 | 114,479 |
2023-12-01 | $18.55 | $20.41 | $18.37 | $18.57 | $18.57 | 16,160 |
2023-11-30 | $18.71 | $18.71 | $18.48 | $18.54 | $18.54 | 17,367 |
2023-11-29 | $18.55 | $18.61 | $18.48 | $18.52 | $18.52 | 11,339 |
2023-11-28 | $18.50 | $18.55 | $18.37 | $18.53 | $18.53 | 768,246 |
2023-11-27 | $18.61 | $18.61 | $18.31 | $18.40 | $18.40 | 31,437 |
2023-11-24 | $18.55 | $18.55 | $18.25 | $18.43 | $18.43 | 91,627 |
2023-11-22 | $19.85 | $19.85 | $18.33 | $18.45 | $18.45 | 71,463 |
2023-11-21 | $18.33 | $18.39 | $18.30 | $18.38 | $18.38 | 28,486 |
2023-11-20 | $18.39 | $18.39 | $18.25 | $18.35 | $18.35 | 185,576 |
2023-11-17 | $18.34 | $18.34 | $18.22 | $18.31 | $18.31 | 50,823 |
2023-11-16 | $18.37 | $18.38 | $18.29 | $18.36 | $18.36 | 42,777 |
2023-11-15 | $18.24 | $20.37 | $18.14 | $18.40 | $18.40 | 465,142 |
2023-11-14 | $18.24 | $18.39 | $18.24 | $18.35 | $18.35 | 7,289 |
2023-11-13 | $18.19 | $18.19 | $18.02 | $18.18 | $18.18 | 21,358 |
2023-11-10 | $18.09 | $18.20 | $18.09 | $18.16 | $18.16 | 6,290 |
2023-11-09 | $18.27 | $18.29 | $18.09 | $18.15 | $18.15 | 10,341 |
2023-11-08 | $18.25 | $18.29 | $18.13 | $18.22 | $18.22 | 9,765 |
2023-11-07 | $18.14 | $18.29 | $18.13 | $18.25 | $18.25 | 6,314 |
2023-11-06 | $18.21 | $18.27 | $18.12 | $18.16 | $18.16 | 34,684 |
2023-11-03 | $18.15 | $18.32 | $18.15 | $18.26 | $18.26 | 122,263 |
2023-11-02 | $18.01 | $18.16 | $17.99 | $18.13 | $18.13 | 66,286 |
2023-11-01 | $17.68 | $17.95 | $17.68 | $17.95 | $17.95 | 19,353 |
2023-10-31 | $17.80 | $17.89 | $17.76 | $17.89 | $17.78 | 13,105 |
2023-10-30 | $17.83 | $17.83 | $17.75 | $17.83 | $17.72 | 13,687 |
2023-10-27 | $17.70 | $17.81 | $17.70 | $17.73 | $17.63 | 8,629 |
2023-10-26 | $17.74 | $17.79 | $17.68 | $17.79 | $17.68 | 6,484 |
2023-10-25 | $17.78 | $17.82 | $17.71 | $17.76 | $17.65 | 10,321 |
2023-10-24 | $17.79 | $17.83 | $17.70 | $17.79 | $17.68 | 14,858 |
2023-10-23 | $17.66 | $17.75 | $17.62 | $17.71 | $17.61 | 30,980 |
2023-10-20 | $17.67 | $17.74 | $17.66 | $17.66 | $17.56 | 11,604 |
2023-10-19 | $17.69 | $17.76 | $17.67 | $17.76 | $17.65 | 9,358 |
2023-10-18 | $17.75 | $17.80 | $17.69 | $17.69 | $17.59 | 18,750 |
2023-10-17 | $17.85 | $17.86 | $17.77 | $17.77 | $17.66 | 17,328 |
2023-10-16 | $17.85 | $17.91 | $17.82 | $17.87 | $17.76 | 2,235 |
2023-10-13 | $17.95 | $17.95 | $17.83 | $17.90 | $17.79 | 11,587 |
2023-10-12 | $17.97 | $17.97 | $17.86 | $17.91 | $17.80 | 10,364 |
2023-10-11 | $18.00 | $18.05 | $17.80 | $17.98 | $17.87 | 34,195 |
2023-10-10 | $17.94 | $18.05 | $17.88 | $18.01 | $17.90 | 12,148 |
2023-10-09 | $17.80 | $17.90 | $17.80 | $17.90 | $17.79 | 17,910 |
2023-10-06 | $17.73 | $17.81 | $17.73 | $17.81 | $17.70 | 17,696 |
2023-10-05 | $17.81 | $17.83 | $17.76 | $17.81 | $17.70 | 5,814 |
2023-10-04 | $17.74 | $17.77 | $17.69 | $17.74 | $17.64 | 12,698 |
2023-10-03 | $17.83 | $17.83 | $17.70 | $17.73 | $17.63 | 47,676 |
2023-10-02 | $17.97 | $17.97 | $17.82 | $17.89 | $17.78 | 114,501 |
2023-09-29 | $18.14 | $18.14 | $17.99 | $18.05 | $17.84 | 16,568 |
2023-09-28 | $17.97 | $18.04 | $17.93 | $18.04 | $17.83 | 15,581 |
2023-09-27 | $18.12 | $18.12 | $17.87 | $17.99 | $17.79 | 140,145 |
2023-09-26 | $18.27 | $18.27 | $18.08 | $18.11 | $17.90 | 6,815 |
2023-09-25 | $18.24 | $18.24 | $18.12 | $18.16 | $17.95 | 11,728 |
2023-09-22 | $18.26 | $18.26 | $18.13 | $18.16 | $17.95 | 4,886 |
2023-09-21 | $18.19 | $18.25 | $18.14 | $18.17 | $17.96 | 12,938 |
2023-09-20 | $18.25 | $18.31 | $18.24 | $18.28 | $18.06 | 4,123 |
2023-09-19 | $18.30 | $18.30 | $18.20 | $18.24 | $18.03 | 26,595 |
2023-09-18 | $18.28 | $18.33 | $18.28 | $18.31 | $18.09 | 9,785 |
2023-09-15 | $18.32 | $18.34 | $18.26 | $18.34 | $18.13 | 13,938 |
2023-09-14 | $18.31 | $18.40 | $18.26 | $18.32 | $18.10 | 8,217 |
2023-09-13 | $18.27 | $18.37 | $18.26 | $18.26 | $18.05 | 8,450 |
2023-09-12 | $18.35 | $18.37 | $18.21 | $18.30 | $18.09 | 68,799 |
2023-09-11 | $18.41 | $18.41 | $18.23 | $18.30 | $18.08 | 7,801 |
2023-09-08 | $18.30 | $18.33 | $18.20 | $18.32 | $18.11 | 7,464 |
2023-09-07 | $18.33 | $18.33 | $18.16 | $18.32 | $18.11 | 32,064 |
2023-09-06 | $18.37 | $18.37 | $18.21 | $18.30 | $18.09 | 13,456 |
2023-09-05 | $18.35 | $18.37 | $18.29 | $18.29 | $18.08 | 11,734 |
2023-09-01 | $18.42 | $18.42 | $18.32 | $18.32 | $18.10 | 2,514 |
2023-08-31 | $18.46 | $18.49 | $18.41 | $18.44 | $18.12 | 10,177 |
2023-08-30 | $18.44 | $18.47 | $18.43 | $18.45 | $18.13 | 113,373 |
2023-08-29 | $18.33 | $18.45 | $18.30 | $18.40 | $18.09 | 21,285 |
2023-08-28 | $18.44 | $18.44 | $18.23 | $18.29 | $17.97 | 15,023 |
2023-08-25 | $18.37 | $18.37 | $18.21 | $18.26 | $17.94 | 12,326 |
2023-08-24 | $18.22 | $18.29 | $18.21 | $18.25 | $17.94 | 4,368 |
2023-08-23 | $18.25 | $18.30 | $18.18 | $18.25 | $17.94 | 7,706 |
2023-08-22 | $18.23 | $18.23 | $18.20 | $18.21 | $17.90 | 9,633 |
2023-08-21 | $18.17 | $18.21 | $18.14 | $18.19 | $17.88 | 10,623 |
2023-08-18 | $18.14 | $18.22 | $18.14 | $18.21 | $17.90 | 122,775 |
2023-08-17 | $18.18 | $18.29 | $18.14 | $18.14 | $17.83 | 13,711 |
2023-08-16 | $18.31 | $18.34 | $18.24 | $18.24 | $17.93 | 10,518 |
2023-08-15 | $18.23 | $18.32 | $18.23 | $18.23 | $17.92 | 23,271 |
2023-08-14 | $18.31 | $18.35 | $18.31 | $18.31 | $17.99 | 8,116 |
2023-08-11 | $18.26 | $18.41 | $18.26 | $18.29 | $17.98 | 8,661 |
2023-08-10 | $18.44 | $18.44 | $18.36 | $18.39 | $18.08 | 6,180 |
2023-08-09 | $18.37 | $18.39 | $18.30 | $18.35 | $18.03 | 8,893 |
2023-08-08 | $18.32 | $18.35 | $18.25 | $18.31 | $18.00 | 5,865 |
2023-08-07 | $18.34 | $18.34 | $18.29 | $18.33 | $18.02 | 6,535 |
2023-08-04 | $18.28 | $18.34 | $18.26 | $18.32 | $18.00 | 5,460 |
2023-08-03 | $18.21 | $18.26 | $18.18 | $18.21 | $17.89 | 10,811 |
2023-08-02 | $18.32 | $18.32 | $18.20 | $18.30 | $17.99 | 16,144 |
2023-08-01 | $18.34 | $18.40 | $18.26 | $18.33 | $18.01 | 5,638 |
2023-07-31 | $18.54 | $18.56 | $18.39 | $18.44 | $18.02 | 16,467 |
2023-07-28 | $18.50 | $18.50 | $18.37 | $18.43 | $18.01 | 7,838 |
2023-07-27 | $18.50 | $18.50 | $18.36 | $18.43 | $18.01 | 15,083 |
2023-07-26 | $18.39 | $18.49 | $18.39 | $18.45 | $18.03 | 3,894 |
2023-07-25 | $18.49 | $18.52 | $18.38 | $18.42 | $18.00 | 163,991 |
2023-07-24 | $18.37 | $18.50 | $18.37 | $18.41 | $17.99 | 60,659 |
2023-07-21 | $18.47 | $18.48 | $18.38 | $18.41 | $18.00 | 10,069 |
2023-07-20 | $18.54 | $18.54 | $18.36 | $18.46 | $18.04 | 12,279 |
2023-07-19 | $18.51 | $18.52 | $18.48 | $18.48 | $18.07 | 5,039 |
2023-07-18 | $18.39 | $18.50 | $18.39 | $18.49 | $18.07 | 8,738 |
2023-07-17 | $18.41 | $18.45 | $18.38 | $18.44 | $18.02 | 147,721 |
2023-07-14 | $18.34 | $18.47 | $18.33 | $18.41 | $17.99 | 4,191 |
2023-07-13 | $18.43 | $18.49 | $18.41 | $18.46 | $18.04 | 8,660 |
2023-07-12 | $18.29 | $18.42 | $18.22 | $18.34 | $17.92 | 22,046 |
2023-07-11 | $18.24 | $18.29 | $18.20 | $18.29 | $17.88 | 11,783 |
2023-07-10 | $18.20 | $18.23 | $18.11 | $18.21 | $17.79 | 5,767 |
2023-07-07 | $18.12 | $18.22 | $18.12 | $18.17 | $17.75 | 2,896 |
2023-07-06 | $18.09 | $18.19 | $18.09 | $18.14 | $17.73 | 3,387 |
2023-07-05 | $18.21 | $18.29 | $18.19 | $18.24 | $17.83 | 259,914 |
2023-07-03 | $18.16 | $18.28 | $18.16 | $18.22 | $17.81 | 23,074 |
2023-06-30 | $18.43 | $18.43 | $18.30 | $18.36 | $17.84 | 38,992 |
2023-06-29 | $18.27 | $18.29 | $18.25 | $18.29 | $17.78 | 5,373 |
2023-06-28 | $18.28 | $18.30 | $18.20 | $18.30 | $17.78 | 1,790 |
2023-06-27 | $18.20 | $18.26 | $18.14 | $18.22 | $17.70 | 10,520 |
2023-06-26 | $18.17 | $18.26 | $18.17 | $18.23 | $17.72 | 35,127 |
2023-06-23 | $18.14 | $18.22 | $18.14 | $18.18 | $18.18 | 15,731 |
2023-06-22 | $18.24 | $18.25 | $18.19 | $18.23 | $18.23 | 6,754 |
2023-06-21 | $18.35 | $18.35 | $18.21 | $18.26 | $18.26 | 14,543 |
2023-06-20 | $18.33 | $18.34 | $18.27 | $18.30 | $18.30 | 5,819 |
2023-06-16 | $18.40 | $18.45 | $18.32 | $18.37 | $18.37 | 96,648 |
2023-06-15 | $18.30 | $18.40 | $18.29 | $18.40 | $18.40 | 7,689 |
2023-06-14 | $18.30 | $18.36 | $18.23 | $18.29 | $18.29 | 4,975 |
2023-06-13 | $18.27 | $18.38 | $18.22 | $18.30 | $18.30 | 15,146 |
2023-06-12 | $18.27 | $18.27 | $18.20 | $18.22 | $18.22 | 9,569 |
2023-06-09 | $18.25 | $18.27 | $18.21 | $18.24 | $18.24 | 4,608 |
2023-06-08 | $18.20 | $18.25 | $18.19 | $18.24 | $18.24 | 5,103 |
2023-06-07 | $18.29 | $18.34 | $18.20 | $18.20 | $18.20 | 19,976 |
2023-06-06 | $18.23 | $18.35 | $18.19 | $18.25 | $18.25 | 49,626 |
2023-06-05 | $18.19 | $18.35 | $18.16 | $18.32 | $18.32 | 141,274 |
2023-06-02 | $18.18 | $18.26 | $18.17 | $18.22 | $18.22 | 25,599 |
2023-06-01 | $18.09 | $18.20 | $18.08 | $18.13 | $18.13 | 13,235 |
2023-05-31 | $18.15 | $18.19 | $18.14 | $18.16 | $18.06 | 13,369 |
2023-05-30 | $18.15 | $18.20 | $18.11 | $18.17 | $18.07 | 34,915 |
2023-05-26 | $18.10 | $18.17 | $18.07 | $18.15 | $18.15 | 182,476 |
2023-05-25 | $18.16 | $18.18 | $18.08 | $18.08 | $18.08 | 32,970 |
2023-05-24 | $18.21 | $18.22 | $18.12 | $18.13 | $18.13 | 16,499 |
2023-05-23 | $18.21 | $18.24 | $18.13 | $18.22 | $18.22 | 112,337 |
2023-05-22 | $18.18 | $18.28 | $18.14 | $18.23 | $18.23 | 34,238 |
2023-05-19 | $18.10 | $18.40 | $18.10 | $18.22 | $18.22 | 405,702 |
2023-05-18 | $18.18 | $18.20 | $18.14 | $18.20 | $18.20 | 32,678 |
2023-05-17 | $18.19 | $18.21 | $18.12 | $18.20 | $18.20 | 6,797 |
2023-05-16 | $18.16 | $18.23 | $18.10 | $18.12 | $18.12 | 46,163 |
2023-05-15 | $18.29 | $18.33 | $18.23 | $18.28 | $18.28 | 5,824 |
2023-05-12 | $18.30 | $18.37 | $18.30 | $18.37 | $18.37 | 4,820 |
2023-05-11 | $18.33 | $18.33 | $18.25 | $18.30 | $18.30 | 9,347 |
2023-05-10 | $18.24 | $18.34 | $18.24 | $18.30 | $18.30 | 4,327 |
2023-05-09 | $18.20 | $18.26 | $18.20 | $18.23 | $18.23 | 10,230 |
2023-05-08 | $18.29 | $18.31 | $18.22 | $18.23 | $18.23 | 18,529 |
2023-05-05 | $18.22 | $18.31 | $18.21 | $18.27 | $18.27 | 7,197 |
2023-05-04 | $18.26 | $18.30 | $18.18 | $18.23 | $18.23 | 14,084 |
2023-05-03 | $18.33 | $18.35 | $18.28 | $18.29 | $18.29 | 4,469 |
2023-05-02 | $18.34 | $18.38 | $18.25 | $18.29 | $18.29 | 410,653 |
2023-05-01 | $18.29 | $18.34 | $18.18 | $18.25 | $18.25 | 326,850 |
2023-04-28 | $18.41 | $18.47 | $18.41 | $18.44 | $18.35 | 1,695 |
2023-04-27 | $18.21 | $18.42 | $18.18 | $18.42 | $18.33 | 735,881 |
2023-04-26 | $18.34 | $18.34 | $18.25 | $18.28 | $18.28 | 2,278 |
2023-04-25 | $18.36 | $18.43 | $18.30 | $18.30 | $18.30 | 1,797 |
2023-04-24 | $18.32 | $18.37 | $18.32 | $18.35 | $18.35 | 2,036 |
2023-04-21 | $18.36 | $18.36 | $18.33 | $18.33 | $18.33 | 2,277 |
2023-04-20 | $18.35 | $18.37 | $18.26 | $18.32 | $18.32 | 6,296 |
2023-04-19 | $18.33 | $18.39 | $18.28 | $18.34 | $18.34 | 2,939 |
2023-04-18 | $18.41 | $18.44 | $18.35 | $18.35 | $18.35 | 10,944 |
2023-04-17 | $18.44 | $18.44 | $18.32 | $18.37 | $18.37 | 1,018 |
2023-04-14 | $18.35 | $18.44 | $18.35 | $18.41 | $18.41 | 1,812 |
2023-04-13 | $18.37 | $18.45 | $18.32 | $18.41 | $18.41 | 4,347 |
2023-04-12 | $18.33 | $18.38 | $18.30 | $18.33 | $18.33 | 5,390 |
2023-04-11 | $18.27 | $18.29 | $18.21 | $18.26 | $18.26 | 4,414 |
2023-04-10 | $18.28 | $18.31 | $18.23 | $18.26 | $18.26 | 1,656 |
2023-04-06 | $18.13 | $18.25 | $18.13 | $18.25 | $18.25 | 2,414 |
2023-04-05 | $18.25 | $18.32 | $18.20 | $18.20 | $18.20 | 13,105 |
2023-04-04 | $18.24 | $18.25 | $18.21 | $18.24 | $18.24 | 2,291 |
2023-04-03 | $18.26 | $18.34 | $18.19 | $18.34 | $18.34 | 7,637 |
2023-03-31 | $18.17 | $18.31 | $18.17 | $18.31 | $18.22 | 1,475 |
2023-03-30 | $18.15 | $18.24 | $18.04 | $18.24 | $18.15 | 134,593 |
2023-03-29 | $17.98 | $18.21 | $17.98 | $18.14 | $18.05 | 2,357 |
2023-03-28 | $17.99 | $18.07 | $17.94 | $18.07 | $17.98 | 1,525 |
2023-03-27 | $17.99 | $18.14 | $17.98 | $18.07 | $17.98 | 9,452 |
2023-03-24 | $18.04 | $18.04 | $17.94 | $18.00 | $17.91 | 4,420 |
2023-03-23 | $18.06 | $18.21 | $18.01 | $18.10 | $18.01 | 10,035 |
2023-03-22 | $17.94 | $18.12 | $17.94 | $18.09 | $18.00 | 9,245 |
2023-03-21 | $18.03 | $18.03 | $17.93 | $18.00 | $17.91 | 761 |
2023-03-20 | $17.85 | $17.96 | $17.82 | $17.91 | $17.82 | 2,735 |
2023-03-17 | $17.95 | $17.95 | $17.85 | $17.91 | $17.82 | 704 |
2023-03-16 | $17.81 | $17.99 | $17.81 | $17.94 | $17.85 | 18,661 |
2023-03-15 | $17.90 | $17.92 | $17.84 | $17.87 | $17.78 | 1,891 |
2023-03-14 | $17.99 | $17.99 | $17.91 | $17.91 | $17.82 | 22,555 |
2023-03-13 | $17.84 | $17.99 | $17.84 | $17.85 | $17.76 | 20,389 |
2023-03-10 | $17.95 | $18.01 | $17.95 | $17.95 | $17.86 | 1,220 |
2023-03-09 | $18.04 | $18.11 | $17.96 | $17.96 | $17.87 | 3,757 |
2023-03-08 | $18.02 | $18.13 | $18.02 | $18.05 | $17.96 | 87,337 |
2023-03-07 | $18.18 | $18.18 | $18.07 | $18.07 | $17.98 | 13,862 |
2023-03-06 | $18.16 | $18.20 | $18.10 | $18.14 | $18.05 | 4,886 |
2023-03-03 | $18.08 | $18.15 | $18.00 | $18.09 | $18.00 | 4,760 |
2023-03-02 | $17.91 | $17.99 | $17.91 | $17.98 | $17.89 | 2,059 |
2023-03-01 | $18.03 | $18.07 | $17.97 | $17.98 | $17.89 | 5,326 |
2023-02-28 | $18.17 | $18.17 | $18.06 | $18.13 | $17.95 | 1,022 |
2023-02-27 | $18.12 | $18.15 | $18.08 | $18.12 | $17.94 | 3,371 |
2023-02-24 | $17.98 | $18.04 | $17.98 | $18.04 | $17.86 | 2,126 |
2023-02-23 | $18.01 | $18.09 | $18.01 | $18.09 | $17.91 | 711 |
2023-02-22 | $18.07 | $18.07 | $17.94 | $18.02 | $17.84 | 3,432 |
2023-02-21 | $18.01 | $18.01 | $17.91 | $17.97 | $17.79 | 16,036 |
2023-02-17 | $18.15 | $18.15 | $18.03 | $18.09 | $17.91 | 12,581 |
2023-02-16 | $18.08 | $18.20 | $18.08 | $18.15 | $17.97 | 143,630 |
2023-02-15 | $18.14 | $18.27 | $18.14 | $18.16 | $17.98 | 7,384 |
2023-02-14 | $18.25 | $18.31 | $18.25 | $18.25 | $18.07 | 3,262 |
2023-02-13 | $18.29 | $18.29 | $18.21 | $18.25 | $18.07 | 3,508 |
2023-02-10 | $18.26 | $18.33 | $18.20 | $18.20 | $18.20 | 8,412 |
2023-02-09 | $18.46 | $18.46 | $18.32 | $18.32 | $18.32 | 10,957 |
2023-02-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 134 |
2023-02-07 | $18.37 | $18.45 | $18.34 | $18.43 | $18.43 | 5,145 |
2023-02-06 | $18.39 | $18.64 | $18.39 | $18.43 | $18.43 | 1,796 |
2023-02-03 | $18.47 | $18.71 | $18.47 | $18.50 | $18.50 | 10,834 |
2023-02-02 | $18.54 | $18.64 | $18.52 | $18.60 | $18.60 | 790,578 |
2023-02-01 | $18.36 | $18.56 | $18.31 | $18.51 | $18.51 | 37,132 |
2023-01-31 | $18.44 | $18.49 | $18.40 | $18.48 | $18.36 | 1,565,249 |
2023-01-30 | $18.47 | $18.51 | $18.36 | $18.44 | $18.33 | 23,378 |
2023-01-27 | $18.49 | $18.51 | $18.40 | $18.42 | $18.31 | 1,525,657 |
2023-01-26 | $18.46 | $18.47 | $18.46 | $18.47 | $18.36 | 921 |
2023-01-25 | $18.39 | $18.51 | $18.39 | $18.49 | $18.38 | 43,384 |
2023-01-24 | $18.42 | $18.49 | $18.42 | $18.48 | $18.36 | 9,820 |
2023-01-23 | $18.43 | $18.51 | $18.36 | $18.43 | $18.32 | 17,702 |
2023-01-20 | $18.39 | $18.49 | $18.39 | $18.45 | $18.33 | 5,031 |
2023-01-19 | $18.46 | $18.47 | $18.41 | $18.41 | $18.30 | 7,203 |
2023-01-18 | $18.52 | $18.65 | $18.51 | $18.59 | $18.48 | 1,536,282 |
2023-01-17 | $18.57 | $18.57 | $18.46 | $18.51 | $18.39 | 11,745 |
2023-01-13 | $18.49 | $18.59 | $18.42 | $18.53 | $18.42 | 26,613 |
2023-01-12 | $18.53 | $18.53 | $18.48 | $18.48 | $18.48 | 620 |
2023-01-11 | $18.49 | $18.49 | $18.37 | $18.40 | $18.40 | 2,917 |
2023-01-10 | $18.41 | $18.44 | $18.28 | $18.36 | $18.36 | 6,099 |
2023-01-09 | $18.38 | $18.40 | $18.31 | $18.37 | $18.37 | 1,589 |
2023-01-06 | $18.17 | $18.28 | $18.12 | $18.28 | $18.28 | 456,967 |
2023-01-05 | $17.98 | $18.10 | $17.98 | $18.06 | $18.06 | 138,718 |
2023-01-04 | $18.08 | $18.08 | $18.00 | $18.08 | $18.08 | 1,331 |
2023-01-03 | $17.99 | $18.00 | $17.93 | $17.93 | $17.93 | 2,014 |
2022-12-30 | $17.90 | $17.91 | $17.78 | $17.85 | $17.85 | 16,875 |
2022-12-29 | $17.71 | $17.89 | $17.71 | $17.84 | $17.84 | 139,559 |
2022-12-28 | $18.02 | $18.12 | $17.75 | $17.76 | $17.76 | 32,951 |
2022-12-27 | $18.09 | $18.14 | $18.04 | $18.04 | $17.91 | 2,570 |
2022-12-23 | $18.13 | $18.18 | $18.13 | $18.17 | $18.03 | 203,903 |
2022-12-22 | $18.16 | $18.24 | $18.14 | $18.17 | $18.03 | 8,113 |
2022-12-21 | $18.14 | $18.25 | $18.10 | $18.21 | $18.07 | 3,099,854 |
2022-12-20 | $18.13 | $18.13 | $18.00 | $18.13 | $17.99 | 11,982 |
2022-12-19 | $18.10 | $18.19 | $18.09 | $18.13 | $17.99 | 9,306 |
2022-12-16 | $18.22 | $18.23 | $18.08 | $18.17 | $18.03 | 6,135 |
2022-12-15 | $18.32 | $18.34 | $18.20 | $18.26 | $18.12 | 23,332 |
2022-12-14 | $18.38 | $18.51 | $18.28 | $18.39 | $18.25 | 18,920 |
2022-12-13 | $18.52 | $18.56 | $18.29 | $18.43 | $18.29 | 8,653 |
2022-12-12 | $18.25 | $18.26 | $18.16 | $18.26 | $18.12 | 9,381 |
2022-12-09 | $18.16 | $18.25 | $18.11 | $18.19 | $18.19 | 5,540 |
2022-12-08 | $18.18 | $18.23 | $18.16 | $18.20 | $18.20 | 20,940 |
2022-12-07 | $18.13 | $18.20 | $18.10 | $18.20 | $18.20 | 8,922 |
2022-12-06 | $18.11 | $18.17 | $18.11 | $18.13 | $18.13 | 1,434 |
2022-12-05 | $18.19 | $18.26 | $18.15 | $18.18 | $18.18 | 14,796 |
2022-12-02 | $18.23 | $18.33 | $18.15 | $18.26 | $18.26 | 10,197 |
2022-12-01 | $18.27 | $18.33 | $18.26 | $18.26 | $18.26 | 1,058 |
2022-11-30 | $18.12 | $18.28 | $18.12 | $18.27 | $18.17 | 19,682 |
2022-11-29 | $18.12 | $18.12 | $18.10 | $18.10 | $18.00 | 2,515 |
2022-11-28 | $18.13 | $18.13 | $18.06 | $18.06 | $17.96 | 1,699 |
2022-11-25 | $18.18 | $18.18 | $18.18 | $18.18 | $18.08 | 189 |
2022-11-23 | $18.09 | $18.19 | $18.09 | $18.19 | $18.19 | 6,676 |
2022-11-22 | $18.01 | $18.15 | $18.01 | $18.15 | $18.15 | 8,148 |
2022-11-21 | $18.07 | $18.07 | $18.04 | $18.07 | $18.07 | 2,377 |
2022-11-18 | $18.05 | $18.06 | $17.92 | $18.00 | $18.00 | 7,474 |
2022-11-17 | $18.03 | $18.03 | $17.92 | $17.99 | $17.99 | 10,725 |
2022-11-16 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 603 |
2022-11-15 | $18.06 | $18.06 | $17.93 | $18.02 | $18.02 | 14,110 |
2022-11-14 | $17.91 | $18.02 | $17.91 | $17.91 | $17.91 | 4,995 |
2022-11-11 | $17.90 | $18.05 | $17.76 | $17.95 | $17.95 | 162,011 |
2022-11-10 | $17.82 | $18.00 | $17.82 | $18.00 | $18.00 | 8,104 |
2022-11-09 | $17.62 | $17.62 | $17.55 | $17.55 | $17.55 | 3,237 |
2022-11-08 | $17.62 | $17.68 | $17.59 | $17.64 | $17.64 | 3,635 |
2022-11-07 | $17.75 | $17.77 | $17.59 | $17.68 | $17.68 | 106,329 |
2022-11-04 | $17.71 | $17.72 | $17.62 | $17.72 | $17.72 | 1,994 |
2022-11-03 | $17.51 | $17.63 | $17.51 | $17.57 | $17.57 | 1,856 |
2022-11-02 | $17.77 | $17.83 | $17.64 | $17.64 | $17.64 | 40,646 |
2022-11-01 | $17.84 | $17.84 | $17.67 | $17.72 | $17.72 | 12,916 |
2022-10-31 | $17.89 | $17.90 | $17.76 | $17.82 | $17.71 | 2,357 |
2022-10-28 | $17.86 | $18.02 | $17.85 | $17.99 | $17.88 | 14,164 |
2022-10-27 | $17.77 | $17.86 | $17.77 | $17.86 | $17.76 | 5,852 |
2022-10-26 | $17.69 | $17.77 | $17.69 | $17.72 | $17.62 | 293,121 |
2022-10-25 | $17.67 | $17.70 | $17.63 | $17.70 | $17.60 | 16,464 |
2022-10-24 | $17.56 | $17.58 | $17.55 | $17.58 | $17.48 | 2,040 |
2022-10-21 | $17.38 | $17.52 | $17.32 | $17.50 | $17.40 | 19,457 |
2022-10-20 | $17.50 | $17.52 | $17.43 | $17.43 | $17.33 | 13,647 |
2022-10-19 | $17.45 | $17.52 | $17.42 | $17.42 | $17.32 | 2,984 |
2022-10-18 | $17.58 | $17.58 | $17.56 | $17.56 | $17.46 | 1,655 |
2022-10-17 | $17.43 | $17.56 | $17.39 | $17.48 | $17.39 | 14,100 |
2022-10-14 | $17.37 | $17.38 | $17.31 | $17.34 | $17.24 | 6,637 |
2022-10-13 | $17.26 | $17.39 | $17.24 | $17.35 | $17.25 | 13,613 |
2022-10-12 | $17.34 | $17.42 | $17.30 | $17.35 | $17.25 | 12,366 |
2022-10-11 | $17.36 | $17.39 | $17.32 | $17.39 | $17.29 | 47,718 |
2022-10-10 | $17.44 | $17.51 | $17.22 | $17.36 | $17.26 | 58,219 |
2022-10-07 | $17.71 | $17.71 | $17.50 | $17.50 | $17.50 | 1,688 |
2022-10-06 | $17.63 | $17.65 | $17.57 | $17.65 | $17.65 | 2,341 |
2022-10-05 | $17.64 | $17.67 | $17.54 | $17.61 | $17.61 | 3,761 |
2022-10-04 | $17.49 | $17.61 | $17.49 | $17.61 | $17.61 | 14,334 |
2022-10-03 | $17.30 | $17.43 | $17.30 | $17.38 | $17.38 | 417,625 |
2022-09-30 | $17.33 | $17.40 | $17.33 | $17.34 | $17.25 | 3,248 |
2022-09-29 | $17.31 | $17.32 | $17.31 | $17.32 | $17.22 | 2,415 |
2022-09-28 | $17.33 | $17.46 | $17.22 | $17.46 | $17.37 | 15,781 |
2022-09-27 | $17.37 | $17.42 | $17.27 | $17.30 | $17.21 | 5,599 |
2022-09-26 | $17.49 | $17.62 | $17.42 | $17.42 | $17.32 | 2,675 |
2022-09-23 | $17.66 | $17.66 | $17.55 | $17.62 | $17.62 | 2,297 |
2022-09-22 | $17.81 | $17.81 | $17.68 | $17.74 | $17.74 | 3,591 |
2022-09-21 | $17.89 | $17.91 | $17.81 | $17.88 | $17.88 | 24,146 |
2022-09-20 | $17.85 | $17.90 | $17.84 | $17.90 | $17.90 | 598 |
2022-09-19 | $17.79 | $17.95 | $17.79 | $17.92 | $17.92 | 16,620 |
2022-09-16 | $17.84 | $17.94 | $17.83 | $17.94 | $17.94 | 3,048 |
2022-09-15 | $17.94 | $17.98 | $17.94 | $17.98 | $17.98 | 615 |
2022-09-14 | $18.00 | $18.06 | $17.98 | $18.02 | $18.02 | 4,684 |
2022-09-13 | $18.15 | $18.15 | $18.02 | $18.02 | $18.02 | 10,332 |
2022-09-12 | $18.25 | $18.33 | $18.19 | $18.25 | $18.25 | 2,189 |
2022-09-09 | $18.23 | $18.30 | $18.22 | $18.24 | $18.24 | 176,693 |
2022-09-08 | $18.08 | $18.12 | $18.01 | $18.11 | $18.11 | 18,215 |
2022-09-07 | $17.93 | $18.07 | $17.89 | $18.07 | $18.07 | 36,281 |
2022-09-06 | $17.93 | $18.14 | $17.91 | $17.96 | $17.96 | 146,151 |
2022-09-02 | $18.06 | $18.06 | $18.00 | $18.01 | $18.01 | 8,153 |
2022-09-01 | $17.99 | $17.99 | $17.88 | $17.93 | $17.93 | 1,414 |
2022-08-31 | $18.15 | $18.17 | $18.05 | $18.05 | $17.96 | 1,031 |
2022-08-30 | $18.27 | $18.27 | $18.14 | $18.16 | $18.07 | 12,734 |
2022-08-29 | $18.25 | $18.29 | $18.18 | $18.26 | $18.17 | 470,429 |
2022-08-26 | $18.51 | $18.51 | $18.34 | $18.34 | $18.25 | 11,863 |
2022-08-25 | $18.40 | $18.52 | $18.40 | $18.52 | $18.43 | 7,419 |
2022-08-24 | $18.46 | $18.46 | $18.39 | $18.43 | $18.33 | 888 |
2022-08-23 | $18.42 | $18.45 | $18.42 | $18.43 | $18.34 | 1,128 |
2022-08-22 | $18.47 | $18.47 | $18.40 | $18.40 | $18.31 | 3,856 |
2022-08-19 | $18.60 | $18.60 | $18.55 | $18.55 | $18.46 | 589 |
2022-08-18 | $18.68 | $18.70 | $18.67 | $18.67 | $18.57 | 197,222 |
2022-08-17 | $18.73 | $18.75 | $18.63 | $18.68 | $18.59 | 57,397 |
2022-08-16 | $18.77 | $18.83 | $18.71 | $18.78 | $18.68 | 55,714 |
2022-08-15 | $18.87 | $18.91 | $18.75 | $18.75 | $18.66 | 25,115 |
2022-08-12 | $18.79 | $18.84 | $18.79 | $18.84 | $18.74 | 2,914 |
2022-08-11 | $18.84 | $18.86 | $18.72 | $18.81 | $18.71 | 3,485 |
2022-08-10 | $18.70 | $18.75 | $18.56 | $18.75 | $18.66 | 12,764 |
2022-08-09 | $18.62 | $18.67 | $18.59 | $18.59 | $18.49 | 2,852 |
2022-08-08 | $18.80 | $18.80 | $18.64 | $18.71 | $18.62 | 8,561 |
2022-08-05 | $18.59 | $18.65 | $18.49 | $18.65 | $18.56 | 28,643 |
2022-08-04 | $18.67 | $18.72 | $18.58 | $18.65 | $18.55 | 1,009,159 |
2022-08-03 | $18.63 | $18.66 | $18.57 | $18.66 | $18.57 | 19,931 |
2022-08-02 | $18.57 | $18.57 | $18.47 | $18.52 | $18.42 | 3,997 |
2022-08-01 | $18.69 | $18.69 | $18.44 | $18.52 | $18.42 | 3,277 |
2022-07-29 | $18.54 | $18.65 | $18.50 | $18.65 | $18.47 | 20,550 |
2022-07-28 | $18.42 | $18.55 | $18.42 | $18.54 | $18.36 | 1,753,578 |
2022-07-27 | $18.36 | $18.42 | $18.36 | $18.42 | $18.24 | 1,302,910 |
2022-07-26 | $18.34 | $18.34 | $18.29 | $18.29 | $18.11 | 636 |
2022-07-25 | $18.25 | $18.34 | $18.23 | $18.29 | $18.11 | 2,897 |
2022-07-22 | $18.25 | $18.38 | $18.25 | $18.32 | $18.14 | 803,008 |
2022-07-21 | $18.08 | $18.27 | $18.08 | $18.26 | $18.08 | 735 |
2022-07-20 | $18.09 | $18.20 | $17.97 | $18.20 | $18.03 | 8,858 |
2022-07-19 | $17.97 | $18.07 | $17.92 | $18.02 | $17.84 | 4,485 |
2022-07-18 | $17.91 | $18.04 | $17.91 | $17.98 | $17.81 | 1,270 |
2022-07-15 | $17.75 | $17.90 | $17.75 | $17.90 | $17.73 | 11,335 |
2022-07-14 | $17.70 | $17.75 | $17.68 | $17.71 | $17.54 | 250,604 |
2022-07-13 | $17.74 | $17.95 | $17.74 | $17.83 | $17.66 | 16,125 |
2022-07-12 | $17.79 | $17.88 | $17.79 | $17.84 | $17.67 | 2,144 |
2022-07-11 | $17.75 | $17.80 | $17.72 | $17.80 | $17.63 | 3,893 |
2022-07-08 | $17.82 | $17.90 | $17.77 | $17.83 | $17.65 | 1,137,091 |
2022-07-07 | $17.59 | $17.79 | $17.59 | $17.79 | $17.62 | 8,155 |
2022-07-06 | $17.57 | $17.72 | $17.57 | $17.63 | $17.46 | 7,235 |
2022-07-05 | $17.55 | $17.70 | $17.55 | $17.64 | $17.47 | 4,888 |
2022-07-01 | $17.72 | $17.72 | $17.70 | $17.72 | $17.55 | 2,627 |
2022-06-30 | $17.67 | $17.79 | $17.67 | $17.75 | $17.48 | 2,258 |
2022-06-29 | $17.93 | $17.93 | $17.79 | $17.82 | $17.55 | 654,214 |
2022-06-28 | $18.09 | $18.09 | $17.89 | $17.93 | $17.66 | 3,323 |
2022-06-27 | $18.05 | $18.11 | $18.03 | $18.05 | $17.77 | 17,327 |
2022-06-24 | $18.10 | $18.12 | $17.98 | $18.05 | $17.78 | 3,371 |
2022-06-23 | $18.03 | $18.03 | $18.01 | $18.01 | $17.74 | 376 |
2022-06-22 | $18.03 | $18.10 | $18.01 | $18.01 | $17.74 | 2,771 |
2022-06-21 | $18.10 | $18.12 | $18.03 | $18.07 | $17.79 | 11,248 |
2022-06-17 | $17.92 | $18.07 | $17.91 | $18.07 | $17.79 | 1,056 |
2022-06-16 | $18.00 | $18.03 | $17.89 | $17.99 | $17.71 | 9,339 |
2022-06-15 | $18.09 | $18.58 | $17.94 | $18.43 | $18.15 | 1,360,759 |
2022-06-14 | $17.97 | $18.15 | $17.75 | $18.00 | $17.72 | 14,822 |
2022-06-13 | $18.26 | $18.26 | $17.78 | $17.97 | $17.70 | 19,979 |
2022-06-10 | $18.71 | $18.72 | $18.43 | $18.43 | $18.15 | 29,799 |
2022-06-09 | $18.75 | $18.80 | $18.73 | $18.73 | $18.45 | 11,974 |
2022-06-08 | $18.92 | $18.94 | $18.83 | $18.83 | $18.54 | 7,750 |
2022-06-07 | $18.82 | $18.95 | $18.82 | $18.91 | $18.62 | 40,521 |
2022-06-06 | $18.99 | $19.04 | $18.93 | $19.00 | $18.71 | 4,388 |
2022-06-03 | $19.02 | $19.04 | $18.93 | $19.00 | $18.71 | 5,155 |
2022-06-02 | $19.05 | $19.10 | $19.05 | $19.10 | $18.81 | 1,339 |
2022-06-01 | $19.04 | $19.13 | $19.02 | $19.05 | $18.76 | 21,481 |
2022-05-31 | $19.09 | $19.11 | $19.08 | $19.08 | $18.69 | 1,336 |
2022-05-27 | $19.06 | $19.08 | $19.02 | $19.08 | $18.69 | 2,617 |
2022-05-26 | $18.76 | $18.98 | $18.76 | $18.98 | $18.60 | 386,072 |
2022-05-25 | $18.63 | $18.70 | $18.63 | $18.70 | $18.32 | 1,677 |
2022-05-24 | $18.61 | $18.65 | $18.55 | $18.63 | $18.25 | 23,541 |
2022-05-23 | $18.57 | $18.68 | $18.57 | $18.63 | $18.25 | 3,420 |
2022-05-20 | $18.59 | $18.66 | $18.56 | $18.62 | $18.24 | 2,008 |
2022-05-19 | $18.55 | $18.57 | $18.55 | $18.57 | $18.20 | 3,289 |
2022-05-18 | $18.61 | $18.70 | $18.59 | $18.59 | $18.21 | 1,815 |
2022-05-17 | $18.72 | $18.73 | $18.70 | $18.72 | $18.34 | 3,562 |
2022-05-16 | $18.56 | $18.74 | $18.56 | $18.70 | $18.32 | 30,905 |
2022-05-13 | $18.61 | $18.72 | $18.61 | $18.67 | $18.29 | 5,363 |
2022-05-12 | $18.73 | $18.82 | $18.70 | $18.75 | $18.37 | 3,858 |
2022-05-11 | $18.71 | $18.85 | $18.69 | $18.81 | $18.43 | 9,428 |
2022-05-10 | $18.79 | $18.88 | $18.79 | $18.79 | $18.41 | 5,555 |
2022-05-09 | $18.72 | $18.77 | $18.72 | $18.77 | $18.39 | 7,286 |
2022-05-06 | $18.98 | $19.02 | $18.95 | $18.95 | $18.95 | 3,046 |
2022-05-05 | $19.10 | $19.16 | $18.98 | $19.01 | $19.01 | 4,599 |
2022-05-04 | $19.06 | $19.14 | $19.00 | $19.11 | $19.11 | 9,863 |
2022-05-03 | $18.93 | $19.07 | $18.93 | $19.07 | $19.07 | 5,444 |
2022-05-02 | $19.07 | $19.20 | $18.97 | $19.07 | $19.07 | 22,158 |
2022-04-29 | $19.33 | $19.33 | $19.23 | $19.23 | $19.13 | 4,401 |
2022-04-28 | $19.37 | $19.37 | $19.33 | $19.35 | $19.25 | 1,816 |
2022-04-27 | $19.35 | $19.35 | $19.32 | $19.32 | $19.22 | 10,711 |
2022-04-26 | $19.39 | $19.41 | $19.35 | $19.39 | $19.29 | 3,821 |
2022-04-25 | $19.48 | $19.48 | $19.36 | $19.42 | $19.32 | 8,999 |
2022-04-22 | $19.32 | $19.45 | $19.32 | $19.41 | $19.31 | 1,533 |
2022-04-21 | $19.63 | $19.63 | $19.41 | $19.41 | $19.32 | 13,464 |
2022-04-20 | $19.55 | $19.65 | $19.50 | $19.59 | $19.49 | 4,344 |
2022-04-19 | $19.54 | $19.56 | $19.51 | $19.52 | $19.42 | 953 |
2022-04-18 | $19.51 | $19.58 | $19.48 | $19.53 | $19.43 | 8,287 |
2022-04-14 | $19.66 | $19.66 | $19.52 | $19.53 | $19.43 | 644 |
2022-04-13 | $19.52 | $19.60 | $19.52 | $19.56 | $19.46 | 158,174 |
2022-04-12 | $19.45 | $19.56 | $19.38 | $19.51 | $19.42 | 10,395 |
2022-04-11 | $19.56 | $19.58 | $19.52 | $19.52 | $19.42 | 2,322 |
2022-04-08 | $19.60 | $19.62 | $19.59 | $19.59 | $19.49 | 4,530 |
2022-04-07 | $19.72 | $19.72 | $19.64 | $19.69 | $19.59 | 2,037 |
2022-04-06 | $19.77 | $19.79 | $19.57 | $19.73 | $19.63 | 43,523 |
2022-04-05 | $19.86 | $19.86 | $19.78 | $19.80 | $19.70 | 14,570 |
2022-04-04 | $19.80 | $19.87 | $19.79 | $19.87 | $19.77 | 1,665 |
2022-04-01 | $19.87 | $19.87 | $19.77 | $19.77 | $19.67 | 1,241 |
2022-03-31 | $20.00 | $20.00 | $19.88 | $19.94 | $19.75 | 13,264 |
2022-03-30 | $19.86 | $19.93 | $19.85 | $19.86 | $19.67 | 5,095 |
2022-03-29 | $19.88 | $19.97 | $19.82 | $19.91 | $19.72 | 13,042 |
2022-03-28 | $19.69 | $19.69 | $19.66 | $19.69 | $19.50 | 190,670 |
2022-03-25 | $19.74 | $19.74 | $19.65 | $19.69 | $19.50 | 2,306 |
2022-03-24 | $19.79 | $19.85 | $19.77 | $19.77 | $19.58 | 22,402 |
2022-03-23 | $19.85 | $19.86 | $19.67 | $19.77 | $19.58 | 7,628 |
2022-03-22 | $19.78 | $19.83 | $19.77 | $19.77 | $19.57 | 9,852 |
2022-03-21 | $19.74 | $19.88 | $19.66 | $19.69 | $19.50 | 17,471 |
2022-03-18 | $19.81 | $19.81 | $19.72 | $19.75 | $19.56 | 10,513 |
2022-03-17 | $19.64 | $19.72 | $19.64 | $19.72 | $19.53 | 127,588 |
2022-03-16 | $19.44 | $19.61 | $19.44 | $19.56 | $19.37 | 7,469 |
2022-03-15 | $19.70 | $19.70 | $19.57 | $19.57 | $19.38 | 376 |
2022-03-14 | $19.56 | $19.56 | $19.56 | $19.56 | $19.38 | 913 |
2022-03-11 | $19.41 | $19.69 | $19.41 | $19.69 | $19.50 | 1,017 |
2022-03-10 | $19.74 | $19.74 | $19.68 | $19.74 | $19.54 | 6,457 |
2022-03-09 | $19.85 | $19.95 | $19.81 | $19.83 | $19.64 | 4,594 |
2022-03-08 | $19.90 | $19.90 | $19.77 | $19.77 | $19.58 | 5,529 |
2022-03-07 | $19.98 | $20.05 | $19.79 | $19.90 | $19.71 | 5,960 |
2022-03-04 | $19.97 | $20.01 | $19.95 | $20.01 | $19.81 | 59,858 |
2022-03-03 | $20.08 | $20.14 | $19.95 | $19.95 | $19.76 | 35,359 |
2022-03-02 | $20.23 | $20.23 | $20.07 | $20.15 | $19.96 | 6,048 |
2022-03-01 | $20.14 | $20.14 | $20.09 | $20.10 | $19.91 | 24,252 |
2022-02-28 | $20.10 | $20.17 | $20.10 | $20.16 | $19.88 | 6,642 |
2022-02-25 | $20.08 | $20.14 | $20.05 | $20.13 | $19.85 | 14,458 |
2022-02-24 | $19.86 | $20.02 | $19.85 | $19.98 | $19.70 | 23,812 |
2022-02-23 | $20.04 | $20.08 | $20.00 | $20.03 | $19.75 | 1,961 |
2022-02-22 | $19.91 | $20.04 | $19.91 | $19.97 | $19.69 | 7,094 |
2022-02-18 | $20.04 | $20.04 | $19.94 | $20.02 | $19.74 | 1,210 |
2022-02-17 | $20.05 | $20.09 | $19.99 | $20.03 | $19.76 | 38,120 |
2022-02-16 | $20.03 | $20.09 | $20.00 | $20.02 | $19.74 | 3,608 |
2022-02-15 | $20.02 | $20.06 | $19.96 | $19.99 | $19.71 | 3,297 |
2022-02-14 | $20.06 | $20.06 | $19.91 | $19.98 | $19.71 | 10,503 |
2022-02-11 | $20.08 | $20.10 | $20.08 | $20.10 | $19.82 | 1,393 |
2022-02-10 | $20.17 | $20.26 | $20.15 | $20.15 | $19.87 | 1,899 |
2022-02-09 | $20.16 | $20.32 | $20.16 | $20.24 | $19.96 | 24,744 |
2022-02-08 | $20.13 | $20.20 | $20.13 | $20.16 | $19.88 | 7,655 |
2022-02-07 | $20.18 | $20.22 | $20.16 | $20.16 | $19.88 | 15,436 |
2022-02-04 | $20.17 | $20.23 | $20.16 | $20.22 | $19.94 | 3,011 |
2022-02-03 | $20.41 | $20.41 | $20.23 | $20.32 | $20.03 | 51,994 |
2022-02-02 | $20.41 | $20.46 | $20.41 | $20.41 | $20.13 | 3,738 |
2022-02-01 | $20.31 | $20.44 | $20.31 | $20.41 | $20.13 | 12,293 |
2022-01-31 | $20.39 | $20.43 | $20.30 | $20.36 | $19.99 | 120,422 |
2022-01-28 | $20.42 | $20.42 | $20.27 | $20.40 | $20.03 | 83,386 |
2022-01-27 | $20.42 | $20.52 | $20.42 | $20.45 | $20.08 | 3,051 |
2022-01-26 | $20.60 | $20.60 | $20.52 | $20.52 | $20.15 | 233,184 |
2022-01-25 | $20.55 | $20.55 | $20.42 | $20.49 | $20.12 | 155,218 |
2022-01-24 | $20.58 | $20.58 | $20.44 | $20.55 | $20.18 | 114,824 |
2022-01-21 | $20.55 | $20.66 | $20.53 | $20.59 | $20.22 | 6,001 |
2022-01-20 | $20.62 | $20.68 | $20.62 | $20.67 | $20.30 | 7,834 |
2022-01-19 | $20.65 | $20.68 | $20.65 | $20.67 | $20.29 | 5,106 |
2022-01-18 | $20.71 | $20.71 | $20.69 | $20.69 | $20.31 | 2,194 |
2022-01-14 | $20.77 | $20.77 | $20.65 | $20.69 | $20.31 | 2,351 |
2022-01-13 | $20.82 | $20.82 | $20.68 | $20.68 | $20.30 | 6,153 |
2022-01-12 | $20.67 | $20.73 | $20.62 | $20.65 | $20.28 | 398,886 |
2022-01-11 | $20.76 | $20.76 | $20.68 | $20.74 | $20.36 | 47,535 |
2022-01-10 | $20.72 | $20.72 | $20.66 | $20.67 | $20.29 | 4,810 |
2022-01-07 | $20.68 | $20.69 | $20.68 | $20.68 | $20.30 | 719 |
2022-01-06 | $20.73 | $20.78 | $20.70 | $20.73 | $20.35 | 44,980 |
2022-01-05 | $20.83 | $20.83 | $20.71 | $20.73 | $20.35 | 3,899 |
2022-01-04 | $20.85 | $20.85 | $20.65 | $20.76 | $20.38 | 52,748 |
2022-01-03 | $20.93 | $20.94 | $20.69 | $20.81 | $20.43 | 133,726 |
2021-12-31 | $20.87 | $20.87 | $20.78 | $20.83 | $20.45 | 3,306 |
2021-12-30 | $20.76 | $20.82 | $20.72 | $20.78 | $20.40 | 2,824 |
2021-12-29 | $20.87 | $20.90 | $20.80 | $20.80 | $20.42 | 4,006 |
2021-12-28 | $20.87 | $20.94 | $20.83 | $20.90 | $20.43 | 15,521 |
2021-12-27 | $20.97 | $20.97 | $20.83 | $20.95 | $20.48 | 12,882 |
2021-12-23 | $20.89 | $20.89 | $20.78 | $20.87 | $20.40 | 15,341 |
2021-12-22 | $20.83 | $20.83 | $20.75 | $20.82 | $20.35 | 5,181 |
2021-12-21 | $20.64 | $20.78 | $20.64 | $20.74 | $20.28 | 9,883 |
2021-12-20 | $20.66 | $20.70 | $20.65 | $20.69 | $20.22 | 3,727 |
2021-12-17 | $20.75 | $20.77 | $20.66 | $20.72 | $20.25 | 19,238 |
2021-12-16 | $20.71 | $20.77 | $20.70 | $20.74 | $20.27 | 2,195 |
2021-12-15 | $20.62 | $20.70 | $20.62 | $20.70 | $20.23 | 4,497 |
2021-12-14 | $20.75 | $20.75 | $20.71 | $20.74 | $20.27 | 2,770 |
2021-12-13 | $20.77 | $20.79 | $20.75 | $20.77 | $20.31 | 6,334 |
2021-12-10 | $20.83 | $20.83 | $20.63 | $20.75 | $20.28 | 4,944 |
2021-12-09 | $20.72 | $20.79 | $20.68 | $20.72 | $20.26 | 3,840 |
2021-12-08 | $20.73 | $20.73 | $20.71 | $20.73 | $20.27 | 8,591 |
2021-12-07 | $20.74 | $20.74 | $20.72 | $20.74 | $20.27 | 3,454 |
2021-12-06 | $20.60 | $20.64 | $20.52 | $20.64 | $20.17 | 1,996 |
2021-12-03 | $20.55 | $20.63 | $20.52 | $20.59 | $20.12 | 22,958 |
2021-12-02 | $20.62 | $20.62 | $20.55 | $20.59 | $20.13 | 4,990 |
2021-12-01 | $20.63 | $20.71 | $20.58 | $20.58 | $20.12 | 13,747 |
2021-11-30 | $20.70 | $20.70 | $20.60 | $20.65 | $20.16 | 558,828 |
2021-11-29 | $20.66 | $20.71 | $20.62 | $20.65 | $20.16 | 2,705 |
2021-11-26 | $20.70 | $20.71 | $20.61 | $20.61 | $20.12 | 8,989 |
2021-11-24 | $20.70 | $20.73 | $20.65 | $20.73 | $20.23 | 4,104 |
2021-11-23 | $20.89 | $20.89 | $20.65 | $20.72 | $20.22 | 6,451 |
2021-11-22 | $20.53 | $20.85 | $20.51 | $20.80 | $20.31 | 14,922 |
2021-11-19 | $20.82 | $20.83 | $20.82 | $20.82 | $20.33 | 9,990 |
2021-11-18 | $20.84 | $20.85 | $20.82 | $20.82 | $20.33 | 4,032 |
2021-11-17 | $20.82 | $20.85 | $20.82 | $20.83 | $20.33 | 1,479 |
2021-11-16 | $20.84 | $20.85 | $20.84 | $20.85 | $20.35 | 3,074 |
2021-11-15 | $20.95 | $20.95 | $20.82 | $20.84 | $20.34 | 4,576 |
2021-11-12 | $20.91 | $20.93 | $20.80 | $20.88 | $20.38 | 15,764 |
2021-11-11 | $20.97 | $20.97 | $20.95 | $20.95 | $20.45 | 876 |
2021-11-10 | $20.99 | $20.99 | $20.94 | $20.94 | $20.44 | 2,766 |
2021-11-09 | $21.02 | $21.02 | $21.00 | $21.01 | $20.51 | 2,872 |
2021-11-08 | $20.99 | $21.01 | $20.92 | $21.01 | $20.51 | 7,233 |
2021-11-05 | $20.91 | $20.98 | $20.91 | $20.97 | $20.47 | 4,989 |
2021-11-04 | $20.91 | $20.92 | $20.90 | $20.90 | $20.40 | 8,118 |
2021-11-03 | $20.82 | $20.83 | $20.71 | $20.83 | $20.33 | 5,722 |
2021-11-02 | $20.87 | $20.89 | $20.87 | $20.89 | $20.39 | 160 |
2021-11-01 | $20.89 | $20.89 | $20.76 | $20.86 | $20.36 | 3,191 |
2021-10-29 | $20.86 | $20.96 | $20.85 | $20.95 | $20.36 | 6,255 |
2021-10-28 | $20.96 | $20.97 | $20.93 | $20.95 | $20.36 | 2,916 |
2021-10-27 | $20.92 | $20.97 | $20.92 | $20.93 | $20.35 | 3,457 |
2021-10-26 | $20.88 | $20.94 | $20.81 | $20.93 | $20.35 | 6,200 |
2021-10-25 | $20.85 | $20.94 | $20.85 | $20.88 | $20.29 | 613 |
2021-10-22 | $20.50 | $20.92 | $20.50 | $20.89 | $20.31 | 10,843 |
2021-10-21 | $20.89 | $20.97 | $20.87 | $20.87 | $20.29 | 7,354 |
2021-10-20 | $20.87 | $20.95 | $20.83 | $20.85 | $20.27 | 19,551 |
2021-10-19 | $20.91 | $20.91 | $20.84 | $20.90 | $20.31 | 2,017 |
2021-10-18 | $20.91 | $20.91 | $20.89 | $20.89 | $20.31 | 2,016 |
2021-10-15 | $20.94 | $20.95 | $20.80 | $20.95 | $20.36 | 4,984 |
2021-10-14 | $20.78 | $20.95 | $20.78 | $20.87 | $20.29 | 41,597 |
2021-10-13 | $20.77 | $20.79 | $20.77 | $20.79 | $20.21 | 3,472 |
2021-10-12 | $20.82 | $20.82 | $20.77 | $20.77 | $20.19 | 695 |
2021-10-11 | $20.82 | $20.85 | $20.79 | $20.82 | $20.23 | 20,568 |
2021-10-08 | $20.87 | $20.87 | $20.78 | $20.84 | $20.26 | 10,061 |
2021-10-07 | $20.83 | $20.90 | $20.80 | $20.90 | $20.31 | 1,697 |
2021-10-06 | $20.80 | $20.87 | $20.80 | $20.84 | $20.26 | 4,384 |
2021-10-05 | $20.87 | $20.92 | $20.82 | $20.88 | $20.30 | 15,552 |
2021-10-04 | $20.90 | $20.98 | $20.82 | $20.90 | $20.32 | 8,225 |
2021-10-01 | $20.89 | $20.98 | $20.83 | $20.91 | $20.32 | 5,901 |
2021-09-30 | $20.94 | $20.95 | $20.93 | $20.94 | $20.26 | 2,289 |
2021-09-29 | $20.91 | $20.96 | $20.91 | $20.92 | $20.25 | 5,638 |
2021-09-28 | $20.96 | $21.00 | $20.93 | $20.93 | $20.26 | 3,161 |
2021-09-27 | $20.97 | $21.06 | $20.94 | $20.94 | $20.27 | 20,817 |
2021-09-24 | $21.02 | $21.10 | $21.02 | $21.03 | $20.35 | 1,933 |
2021-09-23 | $20.97 | $21.05 | $20.97 | $21.05 | $20.37 | 710 |
2021-09-22 | $21.00 | $21.09 | $20.96 | $21.03 | $20.35 | 5,543 |
2021-09-21 | $21.00 | $21.06 | $20.95 | $20.96 | $20.29 | 5,609 |
2021-09-20 | $21.02 | $21.02 | $20.92 | $20.99 | $20.31 | 15,079 |
2021-09-17 | $21.01 | $21.07 | $20.99 | $21.04 | $20.36 | 8,534 |
2021-09-16 | $21.07 | $21.12 | $21.07 | $21.08 | $20.40 | 4,604 |
2021-09-15 | $21.14 | $21.14 | $21.07 | $21.08 | $20.40 | 7,640 |
2021-09-14 | $21.04 | $21.10 | $21.00 | $21.06 | $20.38 | 3,356 |
2021-09-13 | $20.99 | $21.09 | $20.97 | $20.97 | $20.30 | 2,843 |
2021-09-10 | $20.97 | $21.02 | $20.95 | $21.02 | $20.34 | 4,736 |
2021-09-09 | $20.95 | $20.97 | $20.95 | $20.96 | $20.29 | 2,470 |
2021-09-08 | $20.95 | $21.04 | $20.95 | $20.96 | $20.29 | 4,930 |
2021-09-07 | $20.94 | $21.05 | $20.94 | $20.96 | $20.29 | 8,131 |
2021-09-03 | $21.06 | $21.06 | $20.90 | $20.94 | $20.26 | 4,389 |
2021-09-02 | $20.92 | $21.01 | $20.90 | $20.97 | $20.29 | 9,812 |
2021-09-01 | $21.00 | $21.00 | $20.90 | $20.95 | $20.28 | 16,338 |
2021-08-31 | $21.02 | $21.05 | $20.93 | $21.01 | $20.27 | 11,366 |
2021-08-30 | $41.89 | $41.91 | $41.87 | $41.87 | $20.20 | 3,064 |
2021-08-27 | $41.80 | $41.80 | $41.80 | $41.80 | $20.16 | 908 |
2021-08-26 | $41.80 | $41.80 | $41.65 | $41.73 | $20.13 | 1,794 |
2021-08-25 | $41.79 | $41.79 | $41.66 | $41.73 | $20.13 | 6,634 |
2021-08-24 | $41.65 | $41.72 | $41.65 | $41.71 | $20.12 | 6,460 |
2021-08-23 | $41.62 | $41.68 | $41.56 | $41.64 | $20.09 | 8,352 |
2021-08-20 | $41.46 | $41.58 | $41.46 | $41.58 | $20.06 | 2,814 |
2021-08-19 | $41.75 | $41.75 | $41.56 | $41.61 | $20.07 | 10,698 |
2021-08-18 | $41.82 | $41.91 | $41.76 | $41.79 | $20.16 | 66,636 |
2021-08-17 | $41.81 | $41.91 | $41.79 | $41.79 | $20.16 | 2,658 |
2021-08-16 | $41.82 | $41.93 | $41.82 | $41.93 | $20.22 | 4,726 |
2021-08-13 | $41.94 | $41.95 | $41.87 | $41.88 | $20.20 | 11,986 |
2021-08-12 | $41.91 | $41.95 | $41.91 | $41.93 | $20.23 | 8,000 |
2021-08-11 | $41.81 | $41.91 | $41.81 | $41.91 | $20.21 | 2,200 |
2021-08-10 | $41.88 | $41.89 | $41.88 | $41.89 | $20.21 | 3,042 |
2021-08-09 | $41.87 | $41.92 | $41.82 | $41.88 | $20.20 | 3,194 |
2021-08-06 | $42.26 | $42.26 | $41.89 | $41.94 | $20.23 | 7,730 |
2021-08-05 | $41.86 | $41.92 | $41.86 | $41.88 | $20.20 | 2,388 |
2021-08-04 | $41.86 | $41.88 | $41.84 | $41.85 | $20.19 | 3,496 |
2021-08-03 | $41.91 | $41.91 | $41.81 | $41.90 | $20.21 | 3,780 |
2021-08-02 | $41.99 | $42.00 | $41.80 | $41.86 | $20.19 | 12,964 |
2021-07-30 | $41.95 | $41.95 | $41.95 | $41.95 | $20.17 | 668 |
2021-07-29 | $41.90 | $41.96 | $41.90 | $41.95 | $20.17 | 2,112 |
2021-07-28 | $41.92 | $41.92 | $41.81 | $41.88 | $20.14 | 1,900 |
2021-07-27 | $41.87 | $41.87 | $41.84 | $41.84 | $20.12 | 4,094 |
2021-07-26 | $41.83 | $41.95 | $41.83 | $41.93 | $20.17 | 5,062 |
2021-07-23 | $41.77 | $41.86 | $41.77 | $41.85 | $20.13 | 2,154 |
2021-07-22 | $41.76 | $41.80 | $41.72 | $41.72 | $20.07 | 13,542 |
2021-07-21 | $41.65 | $41.73 | $41.56 | $41.72 | $20.07 | 6,370 |
2021-07-20 | $41.57 | $41.57 | $41.56 | $41.56 | $19.99 | 1,352 |
2021-07-19 | $41.35 | $41.46 | $41.28 | $41.30 | $19.86 | 27,676 |
2021-07-16 | $41.70 | $41.78 | $41.68 | $41.68 | $20.04 | 1,366 |
2021-07-15 | $41.25 | $41.72 | $41.25 | $41.67 | $20.04 | 1,382 |
2021-07-14 | $41.75 | $41.81 | $41.75 | $41.77 | $20.09 | 6,608 |
2021-07-13 | $41.86 | $41.93 | $41.75 | $41.85 | $20.13 | 13,756 |
2021-07-12 | $41.84 | $41.96 | $41.82 | $41.90 | $20.15 | 8,112 |
2021-07-09 | $41.83 | $41.90 | $41.82 | $41.85 | $20.13 | 7,850 |
2021-07-08 | $41.74 | $41.74 | $41.55 | $41.70 | $20.05 | 6,148 |
2021-07-07 | $42.10 | $42.10 | $41.70 | $41.81 | $20.11 | 5,586 |
2021-07-06 | $41.76 | $41.76 | $41.64 | $41.74 | $20.08 | 29,142 |
2021-07-02 | $41.60 | $41.74 | $41.60 | $41.70 | $20.05 | 8,260 |
2021-07-01 | $41.69 | $41.69 | $41.60 | $41.61 | $20.01 | 28,406 |
2021-06-30 | $41.73 | $41.78 | $41.64 | $41.78 | $20.03 | 7,084 |
2021-06-29 | $41.75 | $41.84 | $41.72 | $41.72 | $20.00 | 28,820 |
2021-06-28 | $41.67 | $41.71 | $41.63 | $41.70 | $19.99 | 10,732 |
2021-06-25 | $41.75 | $41.75 | $41.55 | $41.63 | $19.96 | 9,730 |
2021-06-24 | $41.51 | $41.65 | $41.51 | $41.61 | $19.95 | 15,642 |
2021-06-23 | $41.50 | $41.59 | $41.41 | $41.54 | $19.92 | 10,024 |
2021-06-22 | $41.42 | $41.52 | $41.40 | $41.50 | $19.90 | 6,230 |
2021-06-21 | $41.75 | $41.75 | $41.36 | $41.45 | $19.87 | 4,446 |
2021-06-18 | $41.35 | $41.36 | $41.25 | $41.25 | $19.78 | 10,984 |
2021-06-17 | $41.51 | $41.53 | $41.24 | $41.46 | $19.88 | 4,162 |
2021-06-16 | $41.62 | $41.69 | $41.48 | $41.55 | $19.92 | 10,582 |
2021-06-15 | $41.69 | $41.69 | $41.64 | $41.64 | $19.97 | 796 |
2021-06-14 | $41.79 | $41.79 | $41.60 | $41.60 | $19.95 | 1,524 |
2021-06-11 | $41.71 | $41.72 | $41.64 | $41.64 | $19.96 | 3,326 |
2021-06-10 | $41.54 | $41.70 | $41.54 | $41.62 | $19.96 | 6,176 |
2021-06-09 | $41.59 | $41.68 | $41.58 | $41.61 | $19.95 | 2,598 |
2021-06-08 | $41.62 | $41.69 | $41.59 | $41.59 | $19.94 | 21,400 |
2021-06-07 | $41.59 | $41.71 | $41.49 | $41.57 | $19.93 | 17,558 |
2021-06-04 | $41.55 | $41.70 | $41.55 | $41.70 | $19.99 | 7,272 |
2021-06-03 | $41.79 | $41.79 | $41.48 | $41.49 | $19.89 | 12,650 |
2021-06-02 | $41.48 | $41.51 | $41.48 | $41.51 | $19.90 | 628 |
2021-06-01 | $41.43 | $41.50 | $41.43 | $41.44 | $19.87 | 3,442 |
2021-05-28 | $41.50 | $41.52 | $41.44 | $41.51 | $19.84 | 6,478 |
2021-05-27 | $41.46 | $41.53 | $41.43 | $41.48 | $19.83 | 3,698 |
2021-05-26 | $41.46 | $41.47 | $41.46 | $41.47 | $19.82 | 480 |
2021-05-25 | $41.38 | $41.47 | $41.38 | $41.41 | $19.80 | 3,652 |
2021-05-24 | $41.42 | $41.44 | $41.40 | $41.42 | $19.80 | 4,460 |
2021-05-21 | $41.27 | $41.36 | $41.23 | $41.28 | $19.73 | 10,160 |
2021-05-20 | $41.23 | $41.23 | $41.11 | $41.21 | $19.70 | 3,480 |
2021-05-19 | $41.13 | $41.18 | $41.05 | $41.06 | $19.63 | 4,326 |
2021-05-18 | $41.38 | $41.38 | $41.24 | $41.24 | $19.71 | 2,414 |
2021-05-17 | $41.31 | $41.38 | $41.31 | $41.33 | $19.75 | 4,868 |
2021-05-14 | $41.26 | $41.37 | $41.26 | $41.37 | $19.78 | 2,312 |
2021-05-13 | $43.07 | $43.07 | $41.21 | $41.22 | $19.70 | 4,456 |
2021-05-12 | $41.19 | $41.19 | $41.02 | $41.02 | $19.61 | 4,046 |
2021-05-11 | $41.32 | $41.50 | $41.32 | $41.35 | $19.76 | 7,136 |
2021-05-10 | $41.10 | $41.71 | $41.10 | $41.56 | $19.86 | 5,460 |
2021-05-07 | $41.35 | $41.68 | $41.35 | $41.62 | $19.89 | 17,694 |
2021-05-06 | $41.35 | $41.47 | $41.35 | $41.46 | $19.82 | 4,764 |
2021-05-05 | $41.40 | $41.45 | $41.35 | $41.40 | $19.79 | 2,100 |
2021-05-04 | $41.36 | $41.36 | $41.26 | $41.33 | $19.75 | 7,086 |
2021-05-03 | $42.43 | $42.43 | $41.34 | $41.40 | $19.79 | 4,754 |
2021-04-30 | $41.44 | $41.47 | $41.41 | $41.41 | $19.73 | 6,628 |
2021-04-29 | $41.46 | $41.53 | $41.44 | $41.51 | $19.78 | 14,138 |
2021-04-28 | $41.49 | $41.49 | $41.40 | $41.43 | $19.74 | 9,240 |
2021-04-27 | $41.41 | $41.45 | $41.38 | $41.41 | $19.73 | 4,960 |
2021-04-26 | $41.40 | $41.45 | $41.40 | $41.42 | $19.74 | 20,284 |
2021-04-23 | $41.21 | $41.39 | $41.21 | $41.39 | $19.72 | 3,162 |
2021-04-22 | $41.18 | $41.29 | $41.17 | $41.21 | $19.64 | 3,864 |
2021-04-21 | $41.17 | $41.29 | $41.16 | $41.29 | $19.67 | 3,490 |
2021-04-20 | $41.14 | $41.15 | $41.10 | $41.11 | $19.59 | 4,962 |
2021-04-19 | $41.28 | $41.28 | $41.24 | $41.26 | $19.66 | 1,810 |
2021-04-16 | $41.30 | $41.30 | $41.23 | $41.30 | $19.68 | 5,064 |
2021-04-15 | $41.20 | $41.20 | $41.10 | $41.16 | $19.61 | 11,426 |
2021-04-14 | $41.08 | $41.17 | $41.04 | $41.09 | $19.58 | 41,482 |
2021-04-13 | $41.07 | $41.11 | $41.00 | $41.08 | $19.57 | 516,756 |
2021-04-12 | $41.03 | $41.10 | $41.00 | $41.06 | $19.56 | 4,768 |
2021-04-09 | $41.01 | $41.21 | $41.01 | $41.07 | $19.57 | 51,616 |
2021-04-08 | $41.10 | $41.10 | $40.92 | $41.04 | $19.55 | 9,420 |
2021-04-07 | $41.06 | $41.11 | $41.05 | $41.05 | $19.56 | 4,510 |
2021-04-06 | $40.91 | $41.08 | $40.90 | $41.00 | $19.53 | 5,792 |
2021-04-05 | $40.97 | $41.01 | $40.89 | $40.94 | $19.50 | 7,464 |
2021-04-01 | $40.65 | $40.82 | $40.64 | $40.80 | $19.44 | 9,762 |
2021-03-31 | $40.72 | $40.91 | $40.72 | $40.81 | $19.38 | 8,582 |
2021-03-30 | $40.69 | $40.73 | $40.60 | $40.66 | $19.31 | 8,430 |
2021-03-29 | $40.70 | $40.72 | $40.52 | $40.68 | $19.32 | 19,558 |
2021-03-26 | $40.63 | $40.72 | $40.58 | $40.67 | $19.32 | 2,736 |
2021-03-25 | $40.40 | $40.62 | $40.40 | $40.62 | $19.29 | 2,050 |
2021-03-24 | $40.40 | $40.52 | $40.40 | $40.46 | $19.22 | 1,558 |
2021-03-23 | $40.49 | $40.49 | $40.35 | $40.35 | $19.16 | 9,954 |
2021-03-22 | $40.41 | $40.49 | $40.38 | $40.43 | $19.21 | 8,974 |
2021-03-19 | $40.29 | $40.41 | $40.29 | $40.30 | $19.14 | 13,376 |
2021-03-18 | $40.50 | $40.52 | $40.29 | $40.29 | $19.14 | 7,550 |
2021-03-17 | $41.00 | $41.00 | $40.36 | $40.60 | $19.28 | 27,928 |
2021-03-16 | $40.59 | $40.59 | $40.46 | $40.53 | $19.25 | 10,074 |
2021-03-15 | $40.51 | $40.55 | $40.45 | $40.55 | $19.26 | 3,918 |
2021-03-12 | $40.53 | $40.53 | $40.45 | $40.49 | $19.23 | 9,672 |
2021-03-11 | $40.43 | $40.60 | $40.35 | $40.54 | $19.25 | 17,046 |
2021-03-10 | $40.27 | $40.48 | $40.27 | $40.37 | $19.18 | 7,008 |
2021-03-09 | $40.14 | $40.47 | $40.14 | $40.33 | $19.16 | 34,560 |
2021-03-08 | $40.29 | $40.29 | $40.08 | $40.08 | $19.04 | 3,802 |
2021-03-05 | $40.01 | $40.14 | $40.01 | $40.14 | $19.07 | 1,000 |
2021-03-04 | $40.13 | $40.19 | $40.00 | $40.00 | $19.00 | 8,402 |
2021-03-03 | $40.04 | $40.19 | $40.04 | $40.15 | $19.07 | 12,260 |
2021-03-02 | $40.21 | $40.22 | $40.16 | $40.18 | $19.09 | 4,914 |
2021-03-01 | $40.23 | $40.27 | $40.19 | $40.23 | $19.11 | 6,286 |
2021-02-26 | $40.01 | $40.17 | $39.93 | $40.09 | $18.98 | 8,430 |
2021-02-25 | $40.27 | $40.27 | $40.05 | $40.05 | $18.96 | 2,762 |
2021-02-24 | $40.30 | $40.38 | $40.30 | $40.35 | $19.10 | 7,306 |
2021-02-23 | $40.11 | $40.30 | $40.11 | $40.26 | $19.06 | 14,556 |
2021-02-22 | $40.20 | $40.31 | $40.20 | $40.28 | $19.07 | 3,200 |
2021-02-19 | $40.21 | $40.23 | $40.20 | $40.22 | $19.05 | 5,626 |
2021-02-18 | $40.25 | $40.26 | $40.21 | $40.24 | $19.05 | 7,132 |
2021-02-17 | $40.31 | $40.31 | $40.18 | $40.25 | $19.06 | 8,006 |
2021-02-16 | $40.30 | $40.35 | $40.30 | $40.30 | $19.08 | 4,134 |
2021-02-12 | $40.28 | $40.30 | $40.22 | $40.30 | $19.08 | 1,400 |
2021-02-11 | $40.31 | $40.38 | $40.28 | $40.31 | $19.09 | 11,286 |
2021-02-10 | $40.24 | $40.31 | $40.24 | $40.31 | $19.09 | 9,554 |
2021-02-09 | $40.11 | $40.35 | $40.11 | $40.35 | $19.11 | 13,534 |
2021-02-08 | $39.65 | $40.17 | $39.65 | $40.16 | $19.01 | 34,276 |
2021-02-05 | $40.12 | $40.12 | $40.06 | $40.11 | $18.99 | 6,234 |
2021-02-04 | $39.88 | $39.99 | $39.88 | $39.98 | $18.93 | 18,820 |
2021-02-03 | $39.88 | $39.94 | $39.88 | $39.94 | $18.91 | 3,100 |
2021-02-02 | $39.89 | $39.89 | $39.88 | $39.88 | $18.88 | 506 |
2021-02-01 | $39.64 | $39.66 | $39.57 | $39.66 | $18.78 | 1,020 |
2021-01-29 | $39.77 | $39.77 | $39.66 | $39.66 | $18.72 | 802 |
2021-01-28 | $39.82 | $39.85 | $39.82 | $39.83 | $18.79 | 1,294 |
2021-01-27 | $39.81 | $39.81 | $39.70 | $39.70 | $18.73 | 3,162 |
2021-01-26 | $40.00 | $40.01 | $39.98 | $39.99 | $18.87 | 1,658 |
2021-01-25 | $40.00 | $40.00 | $39.97 | $39.98 | $18.87 | 2,708 |
2021-01-22 | $39.96 | $40.02 | $39.96 | $40.02 | $18.89 | 1,458 |
2021-01-21 | $40.02 | $40.03 | $39.97 | $40.03 | $18.89 | 5,234 |
2021-01-20 | $40.08 | $40.11 | $39.99 | $40.11 | $18.93 | 4,140 |
2021-01-19 | $39.94 | $39.97 | $39.90 | $39.97 | $18.86 | 5,234 |
2021-01-15 | $39.98 | $39.98 | $39.95 | $39.95 | $18.85 | 1,520 |
2021-01-14 | $40.02 | $40.03 | $39.95 | $39.98 | $18.87 | 4,618 |
2021-01-13 | $39.94 | $39.95 | $39.89 | $39.91 | $18.83 | 3,556 |
2021-01-12 | $39.81 | $39.87 | $39.79 | $39.87 | $18.82 | 4,556 |
2021-01-11 | $39.73 | $39.87 | $39.73 | $39.86 | $18.81 | 2,828 |
2021-01-08 | $39.83 | $39.92 | $39.80 | $39.92 | $18.84 | 3,830 |
2021-01-07 | $39.94 | $39.94 | $39.80 | $39.83 | $18.79 | 3,900 |
2021-01-06 | $39.79 | $39.79 | $39.71 | $39.73 | $18.75 | 3,822 |
2021-01-05 | $39.52 | $39.65 | $39.52 | $39.65 | $18.71 | 6,564 |
2021-01-04 | $39.73 | $39.73 | $39.48 | $39.57 | $18.67 | 1,882 |
2020-12-31 | $39.68 | $39.70 | $39.65 | $39.70 | $18.73 | 3,918 |
2020-12-30 | $39.59 | $39.63 | $39.59 | $39.62 | $18.70 | 5,038 |
2020-12-29 | $39.61 | $39.61 | $39.58 | $39.59 | $18.69 | 1,880 |
2020-12-28 | $39.71 | $39.71 | $39.68 | $39.68 | $18.68 | 3,272 |
2020-12-24 | $39.55 | $39.57 | $39.54 | $39.57 | $18.63 | 7,106 |
2020-12-23 | $39.52 | $39.58 | $39.48 | $39.56 | $18.62 | 6,684 |
2020-12-22 | $39.52 | $39.52 | $39.44 | $39.48 | $18.58 | 4,540 |
2020-12-21 | $39.52 | $39.52 | $39.42 | $39.47 | $18.58 | 6,766 |
2020-12-18 | $39.73 | $39.74 | $39.50 | $39.56 | $18.62 | 17,460 |
2020-12-17 | $39.73 | $39.73 | $39.69 | $39.70 | $18.69 | 4,664 |
2020-12-16 | $39.58 | $39.70 | $39.58 | $39.68 | $18.68 | 3,640 |
2020-12-15 | $39.57 | $39.61 | $39.53 | $39.60 | $18.64 | 2,766 |
2020-12-14 | $39.58 | $39.58 | $39.50 | $39.54 | $18.61 | 2,126 |
2020-12-11 | $39.44 | $39.62 | $39.44 | $39.62 | $18.65 | 1,420 |
2020-12-10 | $39.49 | $39.54 | $39.35 | $39.54 | $18.62 | 1,026 |
2020-12-09 | $39.48 | $39.52 | $39.48 | $39.52 | $18.60 | 864 |
2020-12-08 | $39.42 | $39.53 | $39.42 | $39.52 | $18.60 | 5,790 |
2020-12-07 | $39.41 | $39.50 | $39.41 | $39.45 | $18.57 | 5,498 |
2020-12-04 | $39.42 | $39.45 | $39.42 | $39.45 | $18.57 | 1,006 |
2020-12-03 | $39.33 | $39.40 | $39.31 | $39.33 | $18.51 | 3,984 |
2020-12-02 | $39.13 | $39.24 | $39.13 | $39.24 | $18.47 | 308 |
2020-12-01 | $39.65 | $39.65 | $39.13 | $39.15 | $18.43 | 9,274 |
2020-11-30 | $39.24 | $39.24 | $39.18 | $39.18 | $18.39 | 1,644 |
2020-11-27 | $39.28 | $39.28 | $39.21 | $39.21 | $18.40 | 342 |
2020-11-25 | $39.23 | $39.29 | $39.15 | $39.26 | $18.43 | 17,648 |
2020-11-24 | $39.27 | $39.27 | $39.27 | $39.27 | $18.43 | 640 |
2020-11-23 | $38.90 | $39.03 | $38.90 | $39.03 | $18.32 | 1,280 |
2020-11-20 | $38.88 | $38.97 | $38.87 | $38.94 | $18.28 | 12,646 |
2020-11-19 | $38.99 | $39.00 | $38.92 | $38.93 | $18.27 | 11,512 |
2020-11-18 | $39.02 | $39.13 | $38.97 | $38.97 | $18.29 | 4,860 |
2020-11-17 | $38.60 | $39.03 | $38.60 | $39.03 | $18.32 | 11,872 |
2020-11-16 | $38.62 | $38.98 | $38.62 | $38.94 | $18.28 | 3,892 |
2020-11-13 | $38.73 | $38.73 | $38.69 | $38.70 | $18.16 | 1,060 |
2020-11-12 | $38.79 | $38.80 | $38.53 | $38.70 | $18.16 | 6,674 |
2020-11-11 | $39.28 | $39.28 | $38.76 | $38.82 | $18.22 | 7,102 |
2020-11-10 | $38.84 | $38.84 | $38.77 | $38.77 | $18.20 | 1,952 |
2020-11-09 | $39.34 | $39.34 | $38.62 | $38.62 | $18.13 | 4,412 |
2020-11-06 | $38.22 | $38.27 | $38.20 | $38.24 | $17.95 | 12,104 |
2020-11-05 | $38.18 | $38.27 | $38.18 | $38.26 | $17.96 | 1,916 |
2020-11-04 | $37.93 | $38.07 | $37.91 | $38.07 | $17.87 | 9,074 |
2020-11-03 | $37.67 | $37.76 | $37.67 | $37.76 | $17.72 | 6,134 |
2020-11-02 | $37.46 | $37.50 | $37.45 | $37.50 | $17.60 | 1,450 |
2020-10-30 | $37.36 | $37.41 | $37.34 | $37.39 | $17.48 | 2,602 |
2020-10-29 | $37.39 | $37.56 | $37.39 | $37.55 | $17.56 | 8,416 |
2020-10-28 | $37.52 | $37.52 | $37.41 | $37.42 | $17.50 | 2,800 |
2020-10-27 | $37.87 | $37.88 | $37.87 | $37.88 | $17.71 | 3,986 |
2020-10-26 | $38.10 | $38.10 | $37.91 | $37.91 | $17.73 | 4,482 |
2020-10-23 | $38.15 | $38.17 | $38.12 | $38.17 | $17.85 | 4,960 |
2020-10-22 | $38.06 | $38.14 | $38.06 | $38.12 | $17.83 | 37,884 |
2020-10-21 | $37.84 | $38.14 | $37.84 | $38.12 | $17.83 | 8,088 |
2020-10-20 | $38.19 | $38.19 | $38.17 | $38.17 | $17.85 | 810 |
2020-10-19 | $38.20 | $38.29 | $38.01 | $38.01 | $17.78 | 7,988 |
2020-10-16 | $38.28 | $38.28 | $38.23 | $38.23 | $17.88 | 998 |
2020-10-15 | $38.17 | $38.23 | $38.17 | $38.23 | $17.88 | 4,558 |
2020-10-14 | $38.30 | $38.30 | $38.27 | $38.27 | $17.89 | 758 |
2020-10-13 | $38.30 | $38.30 | $38.29 | $38.30 | $17.91 | 3,516 |
2020-10-12 | $38.26 | $38.35 | $38.26 | $38.35 | $17.93 | 9,784 |
2020-10-09 | $38.22 | $38.22 | $38.12 | $38.22 | $17.87 | 1,742 |
2020-10-08 | $38.10 | $38.11 | $38.05 | $38.10 | $17.82 | 5,426 |
2020-10-07 | $37.90 | $38.02 | $37.87 | $38.02 | $17.78 | 6,032 |
2020-10-06 | $37.92 | $37.93 | $37.71 | $37.75 | $17.65 | 5,770 |
2020-10-05 | $37.78 | $37.89 | $37.75 | $37.89 | $17.72 | 5,958 |
2020-10-02 | $37.59 | $37.63 | $37.59 | $37.60 | $17.58 | 3,314 |
2020-10-01 | $37.68 | $37.68 | $37.58 | $37.64 | $17.60 | 14,148 |
2020-09-30 | $37.71 | $37.83 | $37.54 | $37.72 | $17.57 | 13,434 |
2020-09-29 | $37.72 | $37.72 | $37.64 | $37.66 | $17.55 | 7,274 |
2020-09-28 | $37.61 | $37.68 | $37.61 | $37.66 | $17.55 | 5,596 |
2020-09-25 | $37.65 | $37.65 | $37.33 | $37.47 | $17.46 | 2,452 |
2020-09-24 | $37.33 | $37.41 | $37.31 | $37.35 | $17.40 | 6,692 |
2020-09-23 | $37.44 | $37.44 | $37.42 | $37.42 | $17.43 | 576 |
2020-09-22 | $37.99 | $37.99 | $37.57 | $37.71 | $17.57 | 7,530 |
2020-09-21 | $37.85 | $37.85 | $37.30 | $37.59 | $17.51 | 11,714 |
2020-09-18 | $37.88 | $37.93 | $37.86 | $37.93 | $17.67 | 2,234 |
2020-09-17 | $39.09 | $39.09 | $37.95 | $38.04 | $17.72 | 14,344 |
2020-09-16 | $38.13 | $38.19 | $38.10 | $38.10 | $17.75 | 3,812 |
2020-09-15 | $38.00 | $38.12 | $38.00 | $38.10 | $17.75 | 5,268 |
2020-09-14 | $37.91 | $38.08 | $37.91 | $38.08 | $17.74 | 2,948 |
2020-09-11 | $37.92 | $37.92 | $37.83 | $37.90 | $17.66 | 4,686 |
2020-09-10 | $37.94 | $37.94 | $37.94 | $37.94 | $17.67 | 290 |
2020-09-09 | $37.85 | $38.09 | $37.85 | $38.09 | $17.75 | 8,448 |
2020-09-08 | $37.93 | $37.98 | $37.91 | $37.98 | $17.70 | 5,254 |
2020-09-04 | $38.18 | $38.18 | $37.83 | $38.11 | $17.76 | 16,128 |
2020-09-03 | $38.54 | $38.54 | $38.01 | $38.01 | $17.71 | 19,060 |
2020-09-02 | $38.39 | $38.50 | $38.39 | $38.50 | $17.94 | 3,720 |
2020-09-01 | $38.32 | $38.35 | $38.09 | $38.35 | $17.87 | 18,490 |
2020-08-31 | $38.25 | $38.36 | $38.21 | $38.36 | $17.80 | 18,604 |
2020-08-28 | $38.25 | $38.39 | $38.18 | $38.18 | $17.71 | 529,338 |
2020-08-27 | $38.27 | $38.29 | $38.18 | $38.29 | $17.76 | 13,414 |
2020-08-26 | $38.12 | $38.27 | $38.12 | $38.27 | $17.75 | 6,818 |
2020-08-25 | $38.05 | $38.22 | $38.05 | $38.16 | $17.70 | 46,286 |
2020-08-24 | $38.09 | $38.09 | $37.98 | $38.07 | $17.66 | 1,850 |
2020-08-21 | $37.85 | $37.93 | $37.85 | $37.93 | $17.59 | 2,550 |
2020-08-20 | $37.89 | $37.96 | $37.84 | $37.96 | $17.61 | 4,982 |
2020-08-19 | $38.05 | $38.05 | $37.90 | $37.94 | $17.60 | 4,760 |
2020-08-18 | $37.75 | $37.91 | $37.75 | $37.91 | $17.59 | 1,626 |
2020-08-17 | $37.80 | $37.85 | $37.75 | $37.81 | $17.54 | 3,996 |
2020-08-14 | $37.74 | $37.81 | $37.74 | $37.81 | $17.54 | 1,418 |
2020-08-13 | $37.77 | $37.83 | $37.74 | $37.74 | $17.51 | 1,338 |
2020-08-12 | $37.82 | $37.94 | $37.46 | $37.94 | $17.60 | 11,090 |
2020-08-11 | $37.92 | $37.94 | $37.74 | $37.74 | $17.50 | 1,118 |
2020-08-10 | $38.01 | $38.10 | $37.65 | $37.74 | $17.51 | 1,005,946 |
2020-08-07 | $37.58 | $37.67 | $37.56 | $37.61 | $17.44 | 16,710 |
2020-08-06 | $37.50 | $37.59 | $37.50 | $37.59 | $17.44 | 2,172 |
2020-08-05 | $37.50 | $37.50 | $37.41 | $37.47 | $17.38 | 10,380 |
2020-08-04 | $37.34 | $37.44 | $37.34 | $37.44 | $17.37 | 722 |
2020-08-03 | $37.29 | $37.45 | $37.29 | $37.45 | $17.37 | 5,534 |
2020-07-31 | $37.34 | $37.45 | $37.26 | $37.45 | $17.30 | 18,400 |
2020-07-30 | $37.38 | $37.38 | $37.38 | $37.38 | $17.27 | 408 |
2020-07-29 | $37.31 | $37.46 | $37.31 | $37.46 | $17.31 | 2,034 |
2020-07-28 | $37.36 | $37.38 | $37.21 | $37.26 | $17.22 | 2,124 |
2020-07-27 | $37.26 | $37.37 | $37.18 | $37.37 | $17.27 | 2,744 |
2020-07-24 | $37.14 | $37.20 | $37.13 | $37.20 | $17.19 | 3,686 |
2020-07-23 | $37.16 | $37.20 | $37.14 | $37.20 | $17.19 | 2,106 |
2020-07-22 | $37.08 | $37.24 | $37.05 | $37.24 | $17.21 | 6,434 |
2020-07-21 | $37.00 | $37.07 | $36.96 | $37.00 | $17.10 | 1,980 |
2020-07-20 | $36.80 | $36.85 | $36.66 | $36.85 | $17.03 | 4,146 |
2020-07-17 | $36.57 | $36.70 | $36.57 | $36.69 | $16.95 | 8,048 |
2020-07-16 | $36.54 | $36.69 | $36.54 | $36.69 | $16.95 | 1,442 |
2020-07-15 | $36.49 | $36.56 | $36.47 | $36.56 | $16.89 | 1,874 |
2020-07-14 | $36.18 | $36.43 | $36.18 | $36.43 | $16.83 | 2,826 |
2020-07-13 | $36.90 | $36.90 | $36.24 | $36.24 | $16.75 | 3,600 |
2020-07-10 | $35.27 | $36.27 | $35.27 | $36.27 | $16.76 | 3,400 |
2020-07-09 | $36.08 | $36.09 | $36.08 | $36.09 | $16.67 | 658 |
2020-07-08 | $36.12 | $36.17 | $36.10 | $36.17 | $16.71 | 1,298 |
2020-07-07 | $36.24 | $36.24 | $36.15 | $36.19 | $16.72 | 1,600 |
2020-07-06 | $36.37 | $36.37 | $36.27 | $36.32 | $16.78 | 1,226 |
2020-07-02 | $36.14 | $36.19 | $36.13 | $36.18 | $16.72 | 4,356 |
2020-07-01 | $35.79 | $36.08 | $35.79 | $36.08 | $16.67 | 9,400 |
2020-06-30 | $36.06 | $36.16 | $35.03 | $36.13 | $16.62 | 6,222 |
2020-06-29 | $36.00 | $36.00 | $36.00 | $36.00 | $16.56 | 240 |
2020-06-26 | $35.98 | $36.04 | $35.90 | $36.04 | $16.58 | 6,514 |
2020-06-25 | $35.85 | $36.27 | $35.85 | $36.27 | $16.68 | 2,268 |
2020-06-24 | $35.90 | $36.48 | $35.90 | $36.30 | $16.70 | 2,292 |
2020-06-23 | $36.61 | $36.64 | $36.61 | $36.64 | $16.86 | 1,898 |
2020-06-22 | $36.63 | $36.67 | $36.60 | $36.67 | $16.87 | 846 |
2020-06-19 | $37.59 | $37.59 | $36.59 | $36.71 | $16.89 | 4,170 |
2020-06-18 | $36.66 | $36.75 | $36.61 | $36.70 | $16.88 | 3,736 |
2020-06-17 | $36.80 | $36.80 | $36.80 | $36.80 | $16.93 | 272 |
2020-06-16 | $37.16 | $37.16 | $36.64 | $36.76 | $16.91 | 6,486 |
2020-06-15 | $36.01 | $36.38 | $36.01 | $36.38 | $16.73 | 1,258 |
2020-06-12 | $37.00 | $38.00 | $35.79 | $36.32 | $16.71 | 15,410 |
2020-06-11 | $36.49 | $36.49 | $36.14 | $36.14 | $16.62 | 7,596 |
2020-06-10 | $37.00 | $37.06 | $36.01 | $37.02 | $17.03 | 45,966 |
2020-06-09 | $37.16 | $37.16 | $37.16 | $37.16 | $17.09 | 1,164 |
2020-06-08 | $37.00 | $37.26 | $36.87 | $37.26 | $17.14 | 23,334 |
2020-06-05 | $37.00 | $37.00 | $36.93 | $36.93 | $16.99 | 2,112 |
2020-06-04 | $36.28 | $36.67 | $36.28 | $36.52 | $16.80 | 2,558 |
2020-06-03 | $36.55 | $36.60 | $36.00 | $36.50 | $16.79 | 17,934 |
2020-06-02 | $36.24 | $36.24 | $36.11 | $36.23 | $16.67 | 1,874 |
2020-06-01 | $35.92 | $36.07 | $35.79 | $35.79 | $16.46 | 5,958 |
2020-05-29 | $36.04 | $36.08 | $35.99 | $36.08 | $16.53 | 1,074 |
2020-05-28 | $36.18 | $36.18 | $36.00 | $36.00 | $16.49 | 1,958 |
2020-05-27 | $35.66 | $35.98 | $35.66 | $35.95 | $16.47 | 5,834 |
2020-05-26 | $35.77 | $35.77 | $35.66 | $35.67 | $16.34 | 7,714 |
2020-05-22 | $35.71 | $35.71 | $34.97 | $35.32 | $16.18 | 8,672 |
2020-05-21 | $35.44 | $35.44 | $35.28 | $35.28 | $16.16 | 4,080 |
2020-05-20 | $34.99 | $35.28 | $34.38 | $35.28 | $16.16 | 7,220 |
2020-05-19 | $34.98 | $35.04 | $34.23 | $35.04 | $16.05 | 11,402 |
2020-05-18 | $35.10 | $35.10 | $35.10 | $35.10 | $16.08 | 548 |
2020-05-15 | $34.42 | $34.42 | $34.42 | $34.42 | $15.77 | 3,090 |
2020-05-14 | $34.20 | $34.48 | $34.20 | $34.48 | $15.80 | 968 |
2020-05-13 | $34.59 | $34.60 | $34.23 | $34.49 | $15.80 | 3,562 |
2020-05-12 | $34.97 | $34.97 | $34.78 | $34.78 | $15.93 | 2,448 |
2020-05-11 | $34.87 | $34.95 | $34.61 | $34.95 | $16.01 | 2,358 |
2020-05-08 | $34.92 | $34.95 | $34.86 | $34.95 | $16.01 | 10,136 |
2020-05-07 | $34.74 | $34.74 | $34.36 | $34.60 | $15.85 | 5,554 |
2020-05-06 | $34.65 | $34.66 | $33.81 | $34.24 | $15.68 | 14,788 |
2020-05-05 | $34.53 | $34.67 | $34.29 | $34.59 | $15.84 | 21,594 |
2020-05-04 | $34.34 | $34.49 | $34.33 | $34.45 | $15.78 | 6,794 |
2020-05-01 | $34.68 | $34.68 | $34.53 | $34.53 | $15.82 | 10,986 |
2020-04-30 | $35.05 | $35.05 | $34.90 | $34.95 | $15.94 | 2,756 |
2020-04-29 | $34.75 | $34.75 | $34.75 | $34.75 | $15.85 | 196 |
2020-04-28 | $34.74 | $34.90 | $34.74 | $34.75 | $15.85 | 8,708 |
2020-04-27 | $34.35 | $34.50 | $34.35 | $34.46 | $15.71 | 10,896 |
2020-04-24 | $34.17 | $34.29 | $34.17 | $34.29 | $15.64 | 818 |
2020-04-23 | $34.23 | $34.33 | $34.09 | $34.28 | $15.63 | 6,178 |
2020-04-22 | $34.05 | $34.33 | $34.05 | $34.33 | $15.66 | 9,224 |
2020-04-21 | $33.78 | $34.13 | $33.78 | $33.95 | $15.48 | 13,426 |
2020-04-20 | $34.24 | $34.59 | $34.24 | $34.51 | $15.74 | 6,438 |
2020-04-17 | $34.84 | $34.84 | $34.63 | $34.81 | $15.87 | 3,768 |
2020-04-16 | $34.40 | $34.41 | $34.31 | $34.39 | $15.68 | 9,068 |
2020-04-15 | $34.07 | $34.48 | $34.07 | $34.38 | $15.68 | 4,862 |
2020-04-14 | $34.34 | $34.53 | $34.20 | $34.53 | $15.75 | 4,314 |
2020-04-13 | $33.91 | $34.25 | $33.71 | $33.85 | $15.44 | 6,822 |
2020-04-09 | $33.63 | $34.39 | $33.63 | $34.35 | $15.66 | 48,722 |
2020-04-08 | $32.89 | $33.36 | $32.89 | $33.36 | $15.21 | 10,658 |
2020-04-07 | $32.77 | $32.93 | $32.77 | $32.77 | $14.94 | 6,864 |
2020-04-06 | $32.58 | $32.58 | $32.11 | $32.38 | $14.77 | 3,650 |
2020-04-03 | $31.70 | $31.70 | $31.56 | $31.70 | $14.45 | 4,888 |
2020-04-02 | $31.61 | $31.89 | $31.60 | $31.81 | $14.50 | 5,962 |
2020-04-01 | $32.46 | $32.54 | $31.65 | $31.89 | $14.54 | 3,574 |
2020-03-31 | $32.70 | $33.05 | $32.29 | $32.29 | $14.65 | 12,702 |
2020-03-30 | $32.11 | $33.15 | $32.11 | $32.70 | $14.84 | 14,742 |
2020-03-27 | $32.26 | $32.26 | $31.61 | $32.00 | $14.52 | 7,314 |
2020-03-26 | $30.15 | $32.11 | $30.15 | $32.11 | $14.57 | 23,686 |
2020-03-25 | $30.17 | $31.19 | $30.17 | $31.05 | $14.09 | 23,722 |
2020-03-24 | $28.00 | $30.81 | $28.00 | $30.71 | $13.93 | 51,638 |
2020-03-23 | $28.00 | $29.54 | $28.00 | $29.32 | $13.30 | 97,654 |
2020-03-20 | $30.62 | $31.24 | $29.32 | $29.92 | $13.58 | 331,208 |
2020-03-19 | $31.00 | $31.34 | $30.00 | $30.54 | $13.86 | 64,956 |
2020-03-18 | $32.00 | $32.53 | $31.22 | $32.10 | $14.57 | 55,178 |
2020-03-17 | $33.00 | $33.00 | $32.79 | $33.00 | $14.97 | 13,526 |
2020-03-16 | $33.53 | $33.93 | $33.07 | $33.12 | $15.03 | 57,918 |
2020-03-13 | $34.66 | $35.25 | $34.54 | $35.25 | $16.00 | 41,448 |
2020-03-12 | $34.84 | $35.00 | $33.01 | $34.18 | $15.51 | 68,008 |
2020-03-11 | $36.15 | $36.22 | $36.04 | $36.04 | $16.35 | 3,020 |
2020-03-10 | $36.56 | $36.78 | $36.35 | $36.77 | $16.68 | 20,196 |
2020-03-09 | $36.10 | $36.70 | $33.50 | $36.30 | $16.47 | 34,094 |
2020-03-06 | $38.33 | $38.36 | $38.10 | $38.25 | $17.36 | 106,922 |
2020-03-05 | $39.06 | $39.06 | $38.74 | $38.74 | $17.58 | 12,280 |
2020-03-04 | $39.63 | $39.63 | $38.98 | $39.20 | $17.79 | 3,100 |
2020-03-03 | $39.03 | $39.09 | $38.93 | $38.93 | $17.66 | 34,506 |
2020-03-02 | $38.51 | $39.29 | $38.44 | $38.96 | $17.68 | 66,194 |
2020-02-28 | $38.97 | $38.97 | $38.07 | $38.55 | $17.42 | 99,620 |
2020-02-27 | $39.41 | $39.49 | $39.16 | $39.16 | $17.70 | 14,210 |
2020-02-26 | $39.98 | $40.05 | $39.86 | $39.86 | $18.02 | 12,492 |
2020-02-25 | $40.39 | $40.39 | $39.89 | $39.89 | $18.03 | 10,340 |
2020-02-24 | $41.08 | $41.08 | $40.32 | $40.32 | $18.22 | 14,630 |
2020-02-21 | $40.81 | $40.89 | $40.77 | $40.81 | $18.45 | 3,336 |
2020-02-20 | $41.22 | $41.22 | $40.83 | $40.97 | $18.52 | 25,708 |
2020-02-19 | $40.93 | $41.03 | $40.92 | $40.94 | $18.51 | 3,020 |
2020-02-18 | $40.98 | $40.98 | $40.77 | $40.89 | $18.48 | 9,560 |
2020-02-14 | $40.95 | $40.96 | $40.90 | $40.94 | $18.51 | 3,856 |
2020-02-13 | $40.98 | $41.36 | $40.90 | $40.95 | $18.51 | 33,356 |
2020-02-12 | $40.87 | $41.04 | $40.82 | $40.97 | $18.52 | 729,472 |
2020-02-11 | $40.98 | $41.00 | $40.93 | $40.95 | $18.51 | 6,840 |
2020-02-10 | $40.83 | $40.83 | $40.77 | $40.80 | $18.44 | 6,930 |
2020-02-07 | $41.15 | $41.25 | $40.76 | $40.80 | $18.44 | 118,582 |
2020-02-06 | $40.95 | $41.17 | $40.70 | $40.84 | $18.46 | 135,394 |
2020-02-05 | $40.88 | $41.04 | $40.64 | $40.75 | $18.42 | 76,862 |
2020-02-04 | $40.59 | $40.59 | $40.55 | $40.59 | $18.34 | 1,756 |
2020-02-03 | $40.47 | $40.52 | $40.46 | $40.47 | $18.29 | 5,980 |
2020-01-31 | $40.92 | $40.92 | $40.65 | $40.66 | $18.31 | 23,240 |
2020-01-30 | $40.65 | $40.77 | $40.65 | $40.77 | $18.35 | 6,388 |
2020-01-29 | $40.81 | $40.97 | $40.72 | $40.82 | $18.38 | 102,526 |
2020-01-28 | $40.98 | $40.98 | $40.45 | $40.95 | $18.44 | 25,938 |
2020-01-27 | $40.70 | $40.80 | $40.58 | $40.77 | $18.35 | 27,752 |
2020-01-24 | $41.04 | $41.04 | $40.88 | $40.88 | $18.40 | 9,456 |
2020-01-23 | $41.04 | $41.09 | $41.03 | $41.09 | $18.50 | 11,092 |
2020-01-22 | $41.13 | $41.13 | $41.12 | $41.12 | $18.51 | 5,134 |
2020-01-21 | $40.83 | $41.17 | $40.83 | $41.14 | $18.52 | 8,390 |
2020-01-17 | $41.21 | $41.25 | $41.20 | $41.21 | $18.55 | 6,944 |
2020-01-16 | $41.08 | $41.22 | $41.07 | $41.22 | $18.56 | 6,304 |
2020-01-15 | $41.08 | $41.13 | $41.07 | $41.13 | $18.52 | 6,000 |
2020-01-14 | $41.06 | $41.25 | $41.03 | $41.24 | $18.57 | 36,418 |
2020-01-13 | $40.95 | $41.10 | $40.95 | $41.10 | $18.50 | 14,944 |
2020-01-10 | $41.02 | $41.11 | $40.99 | $41.11 | $18.51 | 19,442 |
2020-01-09 | $41.00 | $41.34 | $40.92 | $40.98 | $18.45 | 46,518 |
2020-01-08 | $40.32 | $41.05 | $40.32 | $41.04 | $18.48 | 5,308 |
2020-01-07 | $41.02 | $41.12 | $41.02 | $41.06 | $18.48 | 1,762 |
2020-01-06 | $41.10 | $41.13 | $41.03 | $41.13 | $18.52 | 18,166 |
2020-01-03 | $41.09 | $41.09 | $41.07 | $41.09 | $18.50 | 5,774 |
2020-01-02 | $41.04 | $41.13 | $41.03 | $41.13 | $18.52 | 4,654 |
2019-12-31 | $40.90 | $41.00 | $40.88 | $41.00 | $18.46 | 6,460 |
2019-12-30 | $41.27 | $41.27 | $40.82 | $40.82 | $18.38 | 38,316 |
2019-12-27 | $40.92 | $41.01 | $40.90 | $41.01 | $18.46 | 7,688 |
2019-12-26 | $41.15 | $41.26 | $41.13 | $41.15 | $18.44 | 16,254 |
2019-12-24 | $41.10 | $41.14 | $41.03 | $41.05 | $18.40 | 5,848 |
2019-12-23 | $40.82 | $41.05 | $40.82 | $41.05 | $18.40 | 2,130 |
2019-12-20 | $40.67 | $41.15 | $40.67 | $41.14 | $18.44 | 6,140 |
2019-12-19 | $41.03 | $41.18 | $41.03 | $41.03 | $18.39 | 7,638 |
2019-12-18 | $40.98 | $41.04 | $40.93 | $41.00 | $18.37 | 10,398 |
2019-12-17 | $40.93 | $40.97 | $40.90 | $40.95 | $18.35 | 6,810 |
2019-12-16 | $40.96 | $40.96 | $40.82 | $40.88 | $18.32 | 4,894 |
2019-12-13 | $40.77 | $40.82 | $40.77 | $40.77 | $18.27 | 1,148 |
2019-12-12 | $40.69 | $40.76 | $40.62 | $40.76 | $18.27 | 1,600 |
2019-12-11 | $40.63 | $40.65 | $40.52 | $40.61 | $18.20 | 5,562 |
2019-12-10 | $41.00 | $41.00 | $40.60 | $40.60 | $18.19 | 6,734 |
2019-12-09 | $41.00 | $41.00 | $40.53 | $40.58 | $18.19 | 2,760 |
2019-12-06 | $40.52 | $40.67 | $40.52 | $40.60 | $18.19 | 7,660 |
2019-12-05 | $40.66 | $40.66 | $40.40 | $40.45 | $18.13 | 10,024 |
2019-12-04 | $40.32 | $40.38 | $40.32 | $40.36 | $18.09 | 23,416 |
2019-12-03 | $40.33 | $40.34 | $40.30 | $40.32 | $18.07 | 9,014 |
2019-12-02 | $40.36 | $40.37 | $40.33 | $40.35 | $18.08 | 2,464 |
2019-11-29 | $40.61 | $40.62 | $40.59 | $40.62 | $18.13 | 2,044 |
2019-11-27 | $40.61 | $40.65 | $40.57 | $40.64 | $18.13 | 9,836 |
2019-11-26 | $40.56 | $40.56 | $40.53 | $40.56 | $18.10 | 11,802 |
2019-11-25 | $40.51 | $40.60 | $40.46 | $40.48 | $18.06 | 30,426 |
2019-11-22 | $40.42 | $40.48 | $40.34 | $40.48 | $18.06 | 7,394 |
2019-11-21 | $40.41 | $40.45 | $40.32 | $40.37 | $18.01 | 14,042 |
2019-11-20 | $40.41 | $40.45 | $40.40 | $40.40 | $18.03 | 8,782 |
2019-11-19 | $40.53 | $40.53 | $40.30 | $40.45 | $18.05 | 27,998 |
2019-11-18 | $40.57 | $40.57 | $40.51 | $40.53 | $18.09 | 12,102 |
2019-11-15 | $40.52 | $40.57 | $40.49 | $40.52 | $18.08 | 5,016 |
2019-11-14 | $40.42 | $40.48 | $40.36 | $40.44 | $18.05 | 32,326 |
2019-11-13 | $40.36 | $40.46 | $40.35 | $40.43 | $18.04 | 10,866 |
2019-11-12 | $40.40 | $40.40 | $40.38 | $40.39 | $18.03 | 5,218 |
2019-11-11 | $40.38 | $40.38 | $40.38 | $40.38 | $18.02 | 2,588 |
2019-11-08 | $40.40 | $40.44 | $40.39 | $40.39 | $18.02 | 2,378 |
2019-11-07 | $40.38 | $40.51 | $40.38 | $40.42 | $18.04 | 7,044 |
2019-11-06 | $40.35 | $40.46 | $40.35 | $40.42 | $18.04 | 14,432 |
2019-11-05 | $40.48 | $40.48 | $40.41 | $40.41 | $18.03 | 4,218 |
2019-11-04 | $40.45 | $40.45 | $40.40 | $40.41 | $18.03 | 28,308 |
2019-11-01 | $40.32 | $40.35 | $40.27 | $40.35 | $18.00 | 5,766 |
2019-10-31 | $40.44 | $40.44 | $40.28 | $40.30 | $17.92 | 5,594 |
2019-10-30 | $40.51 | $40.51 | $40.34 | $40.35 | $17.95 | 2,698 |
2019-10-29 | $40.00 | $40.46 | $40.00 | $40.40 | $17.97 | 5,356 |
2019-10-28 | $40.36 | $40.41 | $40.36 | $40.41 | $17.97 | 752 |
2019-10-25 | $40.26 | $40.37 | $40.26 | $40.32 | $17.93 | 9,480 |
2019-10-24 | $40.29 | $40.35 | $40.28 | $40.28 | $17.91 | 1,112 |
2019-10-23 | $40.29 | $40.29 | $40.26 | $40.29 | $17.92 | 5,972 |
2019-10-22 | $40.30 | $40.30 | $40.19 | $40.19 | $17.88 | 11,546 |
2019-10-21 | $40.06 | $40.31 | $40.06 | $40.31 | $17.93 | 11,042 |
2019-10-18 | $40.14 | $40.18 | $40.07 | $40.14 | $17.85 | 19,894 |
2019-10-17 | $39.70 | $40.09 | $39.70 | $40.06 | $17.82 | 405,434 |
2019-10-16 | $40.03 | $40.05 | $39.94 | $40.05 | $17.81 | 9,614 |
2019-10-15 | $40.16 | $40.16 | $39.94 | $40.00 | $17.79 | 21,130 |
2019-10-14 | $40.21 | $40.21 | $39.80 | $39.87 | $17.73 | 3,686 |
2019-10-11 | $39.95 | $39.99 | $39.91 | $39.92 | $17.76 | 4,120 |
2019-10-10 | $39.70 | $39.78 | $39.70 | $39.74 | $17.67 | 8,656 |
2019-10-09 | $39.78 | $39.78 | $39.73 | $39.73 | $17.67 | 1,238 |
2019-10-08 | $39.64 | $39.75 | $39.58 | $39.66 | $17.64 | 111,252 |
2019-10-07 | $39.90 | $39.91 | $39.79 | $39.82 | $17.71 | 3,208 |
2019-10-04 | $39.79 | $39.87 | $39.79 | $39.83 | $17.71 | 3,506 |
2019-10-03 | $39.97 | $39.97 | $39.62 | $39.69 | $17.65 | 2,716 |
2019-10-02 | $39.88 | $39.88 | $39.67 | $39.84 | $17.72 | 28,512 |
2019-10-01 | $40.01 | $40.03 | $40.00 | $40.03 | $17.80 | 6,686 |
2019-09-30 | $40.18 | $40.25 | $40.18 | $40.20 | $17.81 | 12,990 |
2019-09-27 | $40.24 | $40.24 | $40.16 | $40.18 | $17.80 | 1,690 |
2019-09-26 | $40.18 | $40.38 | $40.18 | $40.22 | $17.81 | 24,634 |
2019-09-25 | $40.19 | $40.26 | $40.19 | $40.26 | $17.83 | 5,424 |
2019-09-24 | $40.34 | $40.34 | $40.21 | $40.24 | $17.82 | 5,858 |
2019-09-23 | $40.34 | $40.34 | $40.31 | $40.31 | $17.86 | 1,380 |
2019-09-20 | $40.40 | $40.40 | $40.23 | $40.31 | $17.86 | 1,672 |
2019-09-19 | $40.27 | $40.38 | $40.21 | $40.29 | $17.85 | 24,622 |
2019-09-18 | $40.25 | $40.25 | $40.16 | $40.25 | $17.83 | 5,874 |
2019-09-17 | $40.23 | $40.25 | $40.22 | $40.25 | $17.83 | 418,120 |
2019-09-16 | $40.19 | $40.19 | $40.19 | $40.19 | $17.80 | 0 |
2019-09-13 | $40.25 | $40.25 | $40.15 | $40.15 | $17.79 | 9,656 |
2019-09-12 | $40.19 | $40.22 | $40.19 | $40.20 | $17.81 | 3,274 |
2019-09-11 | $40.14 | $40.15 | $40.12 | $40.15 | $17.78 | 3,800 |
2019-09-10 | $40.11 | $40.11 | $40.02 | $40.10 | $17.76 | 9,154 |
2019-09-09 | $39.80 | $40.02 | $39.79 | $39.98 | $17.71 | 34,832 |
2019-09-06 | $39.81 | $39.89 | $39.71 | $39.71 | $17.59 | 32,852 |
2019-09-05 | $39.64 | $39.78 | $39.64 | $39.78 | $17.62 | 4,118 |
2019-09-04 | $39.82 | $39.82 | $39.45 | $39.61 | $17.55 | 17,342 |
2019-09-03 | $39.90 | $39.92 | $39.63 | $39.90 | $17.67 | 64,154 |
2019-08-30 | $39.94 | $39.94 | $39.89 | $39.90 | $17.61 | 5,550 |
2019-08-29 | $40.02 | $40.02 | $39.79 | $39.89 | $17.60 | 7,772 |
2019-08-28 | $39.69 | $39.69 | $39.69 | $39.69 | $17.51 | 462 |
2019-08-27 | $39.60 | $39.60 | $39.60 | $39.60 | $17.47 | 1,856 |
2019-08-26 | $39.86 | $39.86 | $39.52 | $39.54 | $17.45 | 6,860 |
2019-08-23 | $39.50 | $39.70 | $39.47 | $39.47 | $17.42 | 12,418 |
2019-08-22 | $39.94 | $39.94 | $39.70 | $39.79 | $17.56 | 14,904 |
2019-08-21 | $39.73 | $39.74 | $39.66 | $39.71 | $17.52 | 122,666 |
2019-08-20 | $39.74 | $39.74 | $39.54 | $39.59 | $17.47 | 10,534 |
2019-08-19 | $39.88 | $39.88 | $39.54 | $39.62 | $17.48 | 6,508 |
2019-08-16 | $39.36 | $39.47 | $39.36 | $39.40 | $17.38 | 5,918 |
2019-08-15 | $39.28 | $39.29 | $39.25 | $39.27 | $17.33 | 4,218 |
2019-08-14 | $39.67 | $39.67 | $39.26 | $39.28 | $17.33 | 238,574 |
2019-08-13 | $39.53 | $39.67 | $39.40 | $39.62 | $17.48 | 330,170 |
2019-08-12 | $39.89 | $39.89 | $39.45 | $39.48 | $17.42 | 27,306 |
2019-08-09 | $39.48 | $39.64 | $39.48 | $39.59 | $17.47 | 3,898 |
2019-08-08 | $38.96 | $39.66 | $38.96 | $39.66 | $17.50 | 9,464 |
2019-08-07 | $39.54 | $39.54 | $39.35 | $39.35 | $17.36 | 1,140 |
2019-08-06 | $39.78 | $39.78 | $39.41 | $39.53 | $17.44 | 17,074 |
2019-08-05 | $39.96 | $39.96 | $39.35 | $39.47 | $17.42 | 1,520,986 |
2019-08-02 | $39.86 | $39.86 | $39.86 | $39.86 | $17.59 | 100,252 |
2019-08-01 | $41.07 | $41.07 | $39.83 | $39.86 | $17.59 | 6,804 |
2019-07-31 | $40.40 | $40.40 | $40.34 | $40.34 | $17.73 | 11,500 |
2019-07-30 | $40.35 | $40.43 | $40.33 | $40.40 | $17.75 | 7,296 |
2019-07-29 | $40.36 | $40.42 | $40.36 | $40.41 | $17.75 | 8,604 |
2019-07-26 | $40.35 | $40.35 | $40.30 | $40.33 | $17.72 | 34,946 |
2019-07-25 | $40.28 | $40.29 | $40.22 | $40.25 | $17.68 | 37,556 |
2019-07-24 | $40.34 | $40.38 | $40.34 | $40.38 | $17.74 | 1,554 |
2019-07-23 | $40.11 | $40.25 | $40.11 | $40.22 | $17.67 | 28,876 |
2019-07-22 | $40.28 | $40.28 | $40.12 | $40.14 | $17.64 | 2,266 |
2019-07-19 | $40.20 | $40.23 | $40.12 | $40.13 | $17.63 | 1,970 |
2019-07-18 | $40.16 | $40.20 | $40.16 | $40.20 | $17.66 | 6,986 |
2019-07-17 | $40.14 | $40.22 | $40.14 | $40.16 | $17.64 | 15,372 |
2019-07-16 | $40.39 | $40.39 | $40.16 | $40.19 | $17.66 | 37,580 |
2019-07-15 | $40.48 | $40.48 | $40.19 | $40.19 | $17.66 | 1,528 |
2019-07-12 | $39.96 | $40.19 | $39.96 | $40.19 | $17.66 | 982 |
2019-07-11 | $40.14 | $40.14 | $40.13 | $40.13 | $17.63 | 1,682 |
2019-07-10 | $41.06 | $41.06 | $40.04 | $40.15 | $17.64 | 3,886 |
2019-07-09 | $40.01 | $40.11 | $40.01 | $40.11 | $17.62 | 3,674 |
2019-07-08 | $40.08 | $40.08 | $39.97 | $40.05 | $17.60 | 1,526 |
2019-07-05 | $40.07 | $40.14 | $40.07 | $40.08 | $17.61 | 2,370 |
2019-07-03 | $40.10 | $40.15 | $40.06 | $40.15 | $17.64 | 6,948 |
2019-07-02 | $39.98 | $40.00 | $39.92 | $40.00 | $17.58 | 28,134 |
2019-07-01 | $40.12 | $40.12 | $39.88 | $39.96 | $17.56 | 10,396 |
2019-06-28 | $39.98 | $40.20 | $39.98 | $40.11 | $17.54 | 31,454 |
2019-06-27 | $39.95 | $40.12 | $39.91 | $39.93 | $17.46 | 29,224 |
2019-06-26 | $39.43 | $40.65 | $39.43 | $40.04 | $17.51 | 84,394 |
2019-06-25 | $40.10 | $40.10 | $39.94 | $39.94 | $17.47 | 2,340 |
2019-06-24 | $40.12 | $40.12 | $40.07 | $40.10 | $17.54 | 8,640 |
2019-06-21 | $40.04 | $40.11 | $40.00 | $40.02 | $17.50 | 6,852 |
2019-06-20 | $39.88 | $40.11 | $39.73 | $40.03 | $17.51 | 120,340 |
2019-06-19 | $39.74 | $39.93 | $39.58 | $39.71 | $17.37 | 148,780 |
2019-06-18 | $39.55 | $39.76 | $39.53 | $39.73 | $17.38 | 46,126 |
2019-06-17 | $39.49 | $39.79 | $39.44 | $39.54 | $17.29 | 1,668,360 |
2019-06-14 | $39.51 | $39.93 | $39.48 | $39.58 | $17.31 | 120,824 |
2019-06-13 | $39.55 | $39.56 | $39.50 | $39.56 | $17.30 | 4,544 |
2019-06-12 | $39.85 | $41.83 | $39.42 | $39.42 | $17.24 | 1,610,204 |
2019-06-11 | $39.47 | $39.62 | $39.47 | $39.61 | $17.32 | 3,158 |
2019-06-10 | $39.41 | $39.60 | $39.41 | $39.60 | $17.32 | 7,464 |
2019-06-07 | $39.31 | $39.43 | $39.31 | $39.43 | $17.25 | 4,852 |
2019-06-06 | $39.28 | $39.35 | $39.26 | $39.30 | $17.19 | 8,170 |
2019-06-05 | $39.21 | $39.46 | $39.20 | $39.24 | $17.16 | 34,788 |
2019-06-04 | $39.08 | $39.39 | $39.07 | $39.17 | $17.13 | 6,150 |
2019-06-03 | $39.28 | $39.28 | $39.10 | $39.10 | $17.10 | 1,258 |
2019-05-31 | $39.31 | $39.31 | $39.10 | $39.11 | $17.04 | 6,722 |
2019-05-30 | $39.30 | $39.33 | $39.30 | $39.31 | $17.13 | 2,970 |
2019-05-29 | $39.31 | $39.31 | $39.15 | $39.30 | $17.12 | 4,388 |
2019-05-28 | $39.49 | $39.49 | $39.45 | $39.45 | $17.18 | 1,562 |
2019-05-24 | $39.47 | $39.47 | $39.47 | $39.47 | $17.19 | 544 |
2019-05-23 | $39.34 | $39.35 | $39.34 | $39.34 | $17.14 | 934 |
2019-05-22 | $39.52 | $39.56 | $39.52 | $39.56 | $17.23 | 1,938 |
2019-05-21 | $39.50 | $39.56 | $39.50 | $39.56 | $17.23 | 684 |
2019-05-20 | $39.53 | $39.53 | $39.45 | $39.46 | $17.19 | 2,964 |
2019-05-17 | $39.43 | $39.63 | $39.43 | $39.59 | $17.25 | 7,100 |
2019-05-16 | $39.57 | $39.80 | $39.50 | $39.50 | $17.21 | 3,590 |
2019-05-15 | $39.63 | $39.63 | $39.61 | $39.61 | $17.26 | 1,356 |
2019-05-14 | $39.64 | $39.65 | $39.63 | $39.63 | $17.27 | 1,652 |
2019-05-13 | $39.69 | $39.69 | $39.49 | $39.49 | $17.20 | 4,948 |
2019-05-10 | $39.70 | $39.89 | $39.70 | $39.83 | $17.35 | 4,300 |
2019-05-09 | $40.05 | $40.05 | $39.73 | $39.75 | $17.32 | 6,500 |
2019-05-08 | $39.96 | $39.96 | $39.81 | $39.81 | $17.34 | 3,204 |
2019-05-07 | $40.04 | $40.04 | $39.89 | $39.90 | $17.38 | 3,068 |
2019-05-06 | $40.02 | $40.02 | $39.97 | $40.00 | $17.43 | 7,274 |
2019-05-03 | $40.17 | $40.17 | $39.98 | $40.11 | $17.47 | 5,368 |
2019-05-02 | $40.03 | $40.07 | $39.84 | $39.95 | $17.40 | 4,986 |
2019-05-01 | $40.17 | $40.18 | $39.99 | $39.99 | $17.42 | 4,588 |
2019-04-30 | $40.28 | $40.28 | $40.26 | $40.26 | $17.47 | 1,138 |
2019-04-29 | $40.30 | $40.30 | $40.24 | $40.24 | $17.46 | 2,434 |
2019-04-26 | $40.25 | $40.32 | $40.09 | $40.20 | $17.44 | 8,988 |
2019-04-25 | $40.19 | $40.24 | $40.15 | $40.15 | $17.42 | 3,520 |
2019-04-24 | $40.23 | $40.27 | $40.15 | $40.15 | $17.42 | 1,614 |
2019-04-23 | $40.06 | $40.17 | $40.04 | $40.17 | $17.43 | 2,108 |
2019-04-22 | $39.97 | $40.11 | $39.97 | $39.99 | $17.35 | 2,926 |
2019-04-18 | $40.12 | $40.31 | $40.03 | $40.03 | $17.37 | 1,652 |
2019-04-17 | $40.21 | $40.21 | $40.04 | $40.17 | $17.42 | 4,402 |
2019-04-16 | $40.12 | $40.16 | $40.08 | $40.08 | $17.39 | 1,003,326 |
2019-04-15 | $40.01 | $40.33 | $40.01 | $40.33 | $17.49 | 1,374 |
2019-04-12 | $40.15 | $40.20 | $40.13 | $40.14 | $17.41 | 3,966 |
2019-04-11 | $39.75 | $40.10 | $39.75 | $40.07 | $17.38 | 2,644 |
2019-04-10 | $40.12 | $40.15 | $39.75 | $39.75 | $17.24 | 610,042 |
2019-04-09 | $40.08 | $40.08 | $39.88 | $39.92 | $17.32 | 3,012 |
2019-04-08 | $40.02 | $40.07 | $39.90 | $40.01 | $17.36 | 3,588 |
2019-04-05 | $39.99 | $40.06 | $39.73 | $39.73 | $17.24 | 1,354 |
2019-04-04 | $40.05 | $40.05 | $39.83 | $39.85 | $17.29 | 3,460 |
2019-04-03 | $39.87 | $39.89 | $39.85 | $39.87 | $17.29 | 6,258 |
2019-04-02 | $39.72 | $39.83 | $39.72 | $39.82 | $17.27 | 11,514 |
2019-04-01 | $39.75 | $39.92 | $39.75 | $39.86 | $17.29 | 6,752 |
2019-03-29 | $39.83 | $39.83 | $39.78 | $39.81 | $17.20 | 10,394 |
2019-03-28 | $39.73 | $39.84 | $39.70 | $39.79 | $17.19 | 6,438 |
2019-03-27 | $39.77 | $39.77 | $39.72 | $39.77 | $17.18 | 12,096 |
2019-03-26 | $39.72 | $39.78 | $39.72 | $39.76 | $17.18 | 1,766 |
2019-03-25 | $39.69 | $39.70 | $39.67 | $39.70 | $17.15 | 20,320 |
2019-03-22 | $39.74 | $39.78 | $39.64 | $39.64 | $17.13 | 1,464 |
2019-03-21 | $39.82 | $39.82 | $39.74 | $39.76 | $17.18 | 1,286 |
2019-03-20 | $39.67 | $39.71 | $39.64 | $39.64 | $17.13 | 7,244 |
2019-03-19 | $39.78 | $39.78 | $39.69 | $39.69 | $17.15 | 111,858 |
2019-03-18 | $39.82 | $39.83 | $39.63 | $39.74 | $17.17 | 12,096 |
2019-03-15 | $39.79 | $39.83 | $39.76 | $39.76 | $17.18 | 4,628 |
2019-03-14 | $39.70 | $39.92 | $39.62 | $39.92 | $17.25 | 81,820 |
2019-03-13 | $39.63 | $39.66 | $39.62 | $39.66 | $17.13 | 3,406 |
2019-03-12 | $39.73 | $39.73 | $39.48 | $39.52 | $17.07 | 31,304 |
2019-03-11 | $39.34 | $39.50 | $39.34 | $39.47 | $17.05 | 3,926 |
2019-03-08 | $39.36 | $39.38 | $39.32 | $39.38 | $17.01 | 1,304 |
2019-03-07 | $39.50 | $39.50 | $39.50 | $39.50 | $17.07 | 998 |
2019-03-06 | $39.68 | $39.68 | $39.55 | $39.65 | $17.13 | 10,128 |
2019-03-05 | $39.56 | $39.78 | $39.54 | $39.78 | $17.19 | 25,310 |
2019-03-04 | $39.54 | $39.74 | $39.53 | $39.60 | $17.11 | 4,534 |
2019-03-01 | $39.55 | $39.55 | $39.54 | $39.55 | $17.09 | 796 |
2019-02-28 | $39.92 | $39.92 | $39.56 | $39.59 | $17.04 | 3,838 |
2019-02-27 | $39.62 | $39.74 | $39.62 | $39.70 | $17.08 | 5,938 |
2019-02-26 | $39.93 | $39.93 | $39.62 | $39.66 | $17.07 | 6,536 |
2019-02-25 | $39.80 | $39.80 | $39.64 | $39.70 | $17.08 | 8,840 |
2019-02-22 | $39.43 | $39.46 | $39.42 | $39.43 | $16.97 | 20,142 |
2019-02-21 | $39.69 | $39.70 | $39.39 | $39.39 | $16.95 | 6,152 |
2019-02-20 | $39.79 | $39.79 | $39.57 | $39.67 | $17.07 | 10,456 |
2019-02-19 | $39.35 | $39.60 | $39.35 | $39.56 | $17.02 | 5,388 |
2019-02-15 | $39.48 | $39.59 | $39.40 | $39.59 | $17.04 | 7,420 |
2019-02-14 | $39.61 | $39.68 | $39.39 | $39.39 | $16.95 | 12,554 |
2019-02-13 | $39.67 | $39.69 | $39.55 | $39.64 | $17.06 | 59,900 |
2019-02-12 | $39.68 | $39.68 | $39.47 | $39.67 | $17.07 | 9,480 |
2019-02-11 | $39.50 | $39.60 | $38.80 | $39.50 | $17.00 | 800,126 |
2019-02-08 | $39.30 | $39.30 | $38.86 | $38.96 | $16.76 | 2,332 |
2019-02-07 | $39.35 | $39.39 | $38.78 | $39.22 | $16.88 | 10,420 |
2019-02-06 | $39.02 | $39.07 | $38.74 | $39.07 | $16.81 | 5,718 |
2019-02-05 | $39.20 | $39.21 | $38.90 | $39.08 | $16.82 | 70,462 |
2019-02-04 | $39.06 | $39.06 | $39.06 | $39.06 | $16.81 | 76 |
2019-02-01 | $39.33 | $39.33 | $38.76 | $38.92 | $16.75 | 12,544 |
2019-01-31 | $38.89 | $38.99 | $38.77 | $38.99 | $16.71 | 22,796 |
2019-01-30 | $38.74 | $38.90 | $38.74 | $38.87 | $16.66 | 13,070 |
2019-01-29 | $38.80 | $38.80 | $38.55 | $38.67 | $16.57 | 5,474 |
2019-01-28 | $38.84 | $38.92 | $38.52 | $38.77 | $16.61 | 56,586 |
2019-01-25 | $38.66 | $38.73 | $38.63 | $38.73 | $16.59 | 37,356 |
2019-01-24 | $38.77 | $38.77 | $38.38 | $38.68 | $16.58 | 20,692 |
2019-01-23 | $38.70 | $38.78 | $38.30 | $38.61 | $16.55 | 36,700 |
2019-01-22 | $38.87 | $38.94 | $38.87 | $38.94 | $16.69 | 17,502 |
2019-01-18 | $38.74 | $38.75 | $38.64 | $38.67 | $16.57 | 16,362 |
2019-01-17 | $38.89 | $39.09 | $38.10 | $39.03 | $16.73 | 57,914 |
2019-01-16 | $38.63 | $38.85 | $38.63 | $38.85 | $16.65 | 804 |
2019-01-15 | $38.53 | $38.53 | $38.53 | $38.53 | $16.51 | 66 |
2019-01-14 | $38.50 | $38.63 | $38.48 | $38.56 | $16.52 | 3,104 |
2019-01-11 | $38.58 | $38.61 | $38.41 | $38.46 | $16.48 | 6,668 |
2019-01-10 | $38.43 | $38.57 | $38.43 | $38.50 | $16.50 | 1,666 |
2019-01-09 | $38.29 | $38.53 | $37.91 | $38.51 | $16.50 | 12,668 |
2019-01-08 | $38.10 | $38.44 | $38.09 | $38.41 | $16.46 | 23,028 |
2019-01-07 | $37.83 | $37.95 | $37.80 | $37.90 | $16.24 | 3,500 |
2019-01-04 | $37.40 | $38.08 | $37.23 | $37.61 | $16.12 | 20,000 |
2019-01-03 | $37.58 | $37.76 | $37.40 | $37.40 | $16.02 | 21,082 |
2019-01-02 | $37.40 | $37.71 | $37.40 | $37.65 | $16.13 | 15,646 |
2018-12-31 | $37.42 | $37.98 | $37.13 | $37.93 | $16.25 | 31,792 |
2018-12-28 | $37.87 | $37.90 | $37.10 | $37.49 | $16.06 | 76,854 |
2018-12-27 | $37.43 | $37.91 | $37.10 | $37.86 | $16.22 | 15,224 |
2018-12-26 | $36.87 | $38.11 | $36.87 | $37.99 | $16.28 | 17,700 |
2018-12-24 | $37.66 | $37.70 | $37.43 | $37.44 | $16.04 | 24,356 |
2018-12-21 | $37.51 | $37.87 | $37.51 | $37.85 | $16.22 | 29,234 |
2018-12-20 | $38.01 | $38.16 | $37.82 | $38.16 | $16.35 | 42,974 |
2018-12-19 | $38.21 | $39.00 | $38.01 | $38.01 | $16.29 | 40,984 |
2018-12-18 | $39.17 | $39.17 | $37.96 | $38.10 | $16.33 | 38,942 |
2018-12-17 | $39.03 | $39.03 | $38.48 | $38.48 | $16.49 | 19,868 |
2018-12-14 | $38.52 | $38.87 | $38.32 | $38.84 | $16.64 | 18,984 |
2018-12-13 | $38.94 | $40.18 | $38.73 | $39.68 | $16.86 | 10,258 |
2018-12-12 | $39.22 | $39.22 | $38.87 | $39.10 | $16.61 | 7,616 |
2018-12-11 | $39.08 | $39.69 | $38.71 | $39.04 | $16.58 | 51,252 |
2018-12-10 | $39.04 | $39.35 | $38.85 | $39.10 | $16.61 | 2,884 |
2018-12-07 | $39.35 | $39.38 | $39.35 | $39.38 | $16.73 | 3,004 |
2018-12-06 | $39.39 | $39.65 | $39.39 | $39.51 | $16.78 | 4,064 |
2018-12-04 | $39.37 | $39.39 | $39.37 | $39.39 | $16.73 | 2,596 |
2018-12-03 | $39.20 | $39.20 | $39.18 | $39.19 | $16.65 | 2,454 |
2018-11-30 | $39.30 | $39.31 | $39.29 | $39.29 | $16.63 | 3,486 |
2018-11-29 | $39.31 | $40.03 | $39.26 | $39.26 | $16.62 | 9,000 |
2018-11-28 | $39.12 | $40.23 | $39.09 | $39.12 | $16.56 | 7,292 |
2018-11-27 | $39.10 | $39.10 | $39.08 | $39.08 | $16.54 | 470 |
2018-11-26 | $39.07 | $39.07 | $39.07 | $39.07 | $16.54 | 200 |
2018-11-23 | $39.07 | $39.07 | $39.07 | $39.07 | $16.54 | 10 |
2018-11-21 | $39.01 | $39.10 | $39.01 | $39.07 | $16.54 | 4,668 |
2018-11-20 | $39.23 | $39.25 | $39.21 | $39.25 | $16.61 | 1,698 |
2018-11-19 | $39.31 | $39.31 | $39.28 | $39.28 | $16.63 | 686 |
2018-11-16 | $39.48 | $39.48 | $39.23 | $39.27 | $16.62 | 1,688 |
2018-11-15 | $39.60 | $39.98 | $39.28 | $39.28 | $16.63 | 3,734 |
2018-11-14 | $39.66 | $39.68 | $39.66 | $39.68 | $16.79 | 566 |
2018-11-13 | $39.61 | $39.62 | $39.60 | $39.61 | $16.77 | 2,196 |
2018-11-12 | $39.60 | $39.67 | $39.60 | $39.67 | $16.79 | 2,820 |
2018-11-09 | $39.72 | $39.80 | $39.70 | $39.70 | $16.80 | 3,196 |
2018-11-08 | $39.68 | $39.78 | $39.68 | $39.78 | $16.84 | 4,118 |
2018-11-07 | $39.53 | $39.62 | $39.53 | $39.62 | $16.77 | 1,398 |
2018-11-06 | $39.28 | $39.53 | $39.28 | $39.52 | $16.73 | 2,168 |
2018-11-05 | $39.50 | $39.50 | $39.43 | $39.50 | $16.72 | 1,284 |
2018-11-02 | $39.54 | $39.54 | $39.54 | $39.54 | $16.74 | 330 |
2018-11-01 | $39.53 | $39.53 | $39.34 | $39.44 | $16.69 | 2,232 |
2018-10-31 | $39.53 | $39.53 | $39.53 | $39.53 | $16.66 | 984 |
2018-10-30 | $39.47 | $39.47 | $39.42 | $39.42 | $16.62 | 990 |
2018-10-29 | $39.56 | $39.56 | $39.40 | $39.45 | $16.63 | 9,206 |
2018-10-26 | $39.51 | $39.51 | $39.51 | $39.51 | $16.65 | 504 |
2018-10-25 | $39.80 | $39.80 | $39.52 | $39.53 | $16.66 | 4,566 |
2018-10-24 | $39.81 | $39.83 | $39.80 | $39.83 | $16.79 | 6,216 |
2018-10-23 | $39.74 | $39.80 | $39.74 | $39.80 | $16.77 | 4,192 |
2018-10-22 | $39.84 | $39.84 | $39.83 | $39.83 | $16.79 | 1,080 |
2018-10-19 | $39.94 | $39.95 | $39.88 | $39.90 | $16.82 | 3,428 |
2018-10-18 | $40.29 | $40.29 | $40.01 | $40.01 | $16.86 | 1,472 |
2018-10-17 | $40.03 | $40.03 | $40.03 | $40.03 | $16.87 | 672 |
2018-10-16 | $39.88 | $39.94 | $39.88 | $39.93 | $16.83 | 3,122 |
2018-10-15 | $40.08 | $40.08 | $39.89 | $39.89 | $16.81 | 1,934 |
2018-10-12 | $39.84 | $39.84 | $39.24 | $39.77 | $16.76 | 13,000 |
2018-10-11 | $40.11 | $40.91 | $40.01 | $40.11 | $16.90 | 8,954 |
2018-10-10 | $40.36 | $40.36 | $40.27 | $40.27 | $16.97 | 3,906 |
2018-10-09 | $40.43 | $40.43 | $40.37 | $40.39 | $17.02 | 3,604 |
2018-10-08 | $40.36 | $40.36 | $40.32 | $40.32 | $16.99 | 2,774 |
2018-10-05 | $40.48 | $41.05 | $40.48 | $41.05 | $17.30 | 2,154 |
2018-10-04 | $40.93 | $40.97 | $40.89 | $40.97 | $17.27 | 9,142 |
2018-10-03 | $40.63 | $40.97 | $40.52 | $40.97 | $17.27 | 8,286 |
2018-10-02 | $40.65 | $40.65 | $40.53 | $40.53 | $17.08 | 1,152 |
2018-10-01 | $40.67 | $40.67 | $40.60 | $40.60 | $17.11 | 1,472 |
2018-09-28 | $40.70 | $40.72 | $40.70 | $40.72 | $17.09 | 1,256 |
2018-09-27 | $40.76 | $40.76 | $40.76 | $40.76 | $17.11 | 4 |
2018-09-26 | $40.80 | $40.81 | $40.76 | $40.76 | $17.11 | 1,218 |
2018-09-25 | $40.80 | $40.80 | $40.73 | $40.77 | $17.11 | 303,088 |
2018-09-24 | $40.87 | $40.87 | $40.87 | $40.87 | $17.16 | 452 |
2018-09-21 | $40.97 | $40.97 | $40.97 | $40.97 | $17.20 | 154 |
2018-09-20 | $40.97 | $40.97 | $40.97 | $40.97 | $17.20 | 204 |
2018-09-19 | $40.97 | $40.97 | $40.97 | $40.97 | $17.20 | 400 |
2018-09-18 | $40.78 | $40.78 | $40.78 | $40.78 | $17.12 | 4 |
2018-09-17 | $40.85 | $40.85 | $40.78 | $40.78 | $17.12 | 694 |
2018-09-14 | $40.79 | $40.79 | $40.79 | $40.79 | $17.12 | 354 |
2018-09-13 | $40.79 | $40.79 | $40.79 | $40.79 | $17.12 | 6 |
2018-09-12 | $40.79 | $40.79 | $40.79 | $40.79 | $17.12 | 200 |
2018-09-11 | $40.74 | $40.74 | $40.69 | $40.69 | $17.08 | 3,756 |
2018-09-10 | $40.74 | $40.78 | $40.74 | $40.78 | $17.12 | 1,310 |
2018-09-07 | $40.84 | $40.89 | $40.84 | $40.89 | $17.16 | 2,596 |
2018-09-06 | $40.87 | $40.94 | $40.86 | $40.94 | $17.19 | 2,414 |
2018-09-05 | $40.90 | $40.90 | $40.90 | $40.90 | $17.17 | 300 |
2018-09-04 | $40.89 | $40.90 | $40.84 | $40.90 | $17.17 | 3,548 |
2018-08-31 | $41.05 | $41.05 | $41.05 | $41.05 | $17.16 | 1,000 |
2018-08-30 | $41.08 | $41.08 | $41.08 | $41.08 | $17.17 | 1,066 |
2018-08-29 | $41.00 | $41.05 | $41.00 | $41.05 | $17.16 | 1,616 |
2018-08-28 | $41.02 | $41.04 | $41.02 | $41.04 | $17.16 | 1,226 |
2018-08-27 | $41.03 | $41.03 | $41.03 | $41.03 | $17.15 | 1,766 |
2018-08-24 | $40.90 | $41.83 | $40.90 | $41.00 | $17.14 | 4,600 |
2018-08-23 | $40.99 | $41.02 | $40.98 | $41.02 | $17.15 | 1,652 |
2018-08-22 | $40.92 | $40.95 | $40.90 | $40.94 | $17.12 | 27,748 |
2018-08-21 | $41.65 | $41.65 | $40.89 | $40.91 | $17.10 | 2,246 |
2018-08-20 | $41.00 | $41.59 | $41.00 | $41.57 | $17.38 | 1,490 |
2018-08-17 | $40.74 | $40.76 | $40.74 | $40.76 | $17.04 | 1,862 |
2018-08-16 | $40.61 | $40.67 | $40.61 | $40.67 | $17.00 | 1,446 |
2018-08-15 | $40.65 | $40.68 | $40.63 | $40.68 | $17.01 | 6,760 |
2018-08-14 | $40.61 | $40.63 | $40.61 | $40.63 | $16.99 | 3,108 |
2018-08-13 | $40.66 | $40.69 | $40.56 | $40.61 | $16.98 | 5,902 |
2018-08-10 | $40.63 | $40.63 | $40.58 | $40.63 | $16.98 | 1,094 |
2018-08-09 | $40.28 | $40.28 | $40.28 | $40.28 | $16.84 | 2,430 |
2018-08-08 | $40.68 | $40.68 | $40.56 | $40.63 | $16.99 | 1,754 |
2018-08-07 | $40.51 | $40.51 | $40.51 | $40.51 | $16.93 | 56 |
2018-08-06 | $40.98 | $40.98 | $40.51 | $40.51 | $16.93 | 2,910 |
2018-08-03 | $40.47 | $40.54 | $40.47 | $40.54 | $16.95 | 2,904 |
2018-08-02 | $40.53 | $40.53 | $40.52 | $40.52 | $16.94 | 640 |
2018-08-01 | $40.42 | $40.42 | $40.42 | $40.42 | $16.90 | 352 |
2018-07-31 | $40.57 | $40.57 | $40.57 | $40.57 | $16.89 | 224 |
2018-07-30 | $40.40 | $40.57 | $40.40 | $40.57 | $16.89 | 4,498 |
2018-07-27 | $40.49 | $40.49 | $40.49 | $40.49 | $16.86 | 712 |
2018-07-26 | $40.44 | $40.45 | $40.33 | $40.34 | $16.80 | 1,820 |
2018-07-25 | $40.35 | $40.35 | $40.35 | $40.35 | $16.80 | 8 |
2018-07-24 | $40.35 | $40.35 | $40.35 | $40.35 | $16.80 | 600 |
2018-07-23 | $40.34 | $40.42 | $40.34 | $40.42 | $16.83 | 796 |
2018-07-20 | $40.39 | $40.41 | $40.39 | $40.41 | $16.83 | 918 |
2018-07-19 | $40.30 | $40.36 | $40.30 | $40.36 | $16.81 | 1,468 |
2018-07-18 | $40.19 | $40.23 | $40.19 | $40.23 | $16.75 | 2,002 |
2018-07-17 | $40.33 | $40.44 | $40.33 | $40.44 | $16.84 | 5,208 |
2018-07-16 | $40.38 | $40.38 | $40.30 | $40.38 | $16.82 | 1,668 |
2018-07-13 | $40.22 | $40.39 | $39.50 | $40.39 | $16.82 | 5,964 |
2018-07-12 | $40.48 | $40.48 | $40.48 | $40.48 | $16.86 | 6 |
2018-07-11 | $40.36 | $40.48 | $40.36 | $40.48 | $16.86 | 4,064 |
2018-07-10 | $40.31 | $40.31 | $40.31 | $40.31 | $16.79 | 17,152 |
2018-07-09 | $40.34 | $40.34 | $40.27 | $40.34 | $16.80 | 4,782 |
2018-07-06 | $40.13 | $40.13 | $40.13 | $40.13 | $16.71 | 112 |
2018-07-05 | $40.09 | $40.22 | $40.09 | $40.13 | $16.71 | 4,056 |
2018-07-03 | $39.93 | $39.93 | $39.93 | $39.93 | $16.63 | 286 |
2018-07-02 | $40.13 | $40.13 | $40.12 | $40.12 | $16.71 | 1,634 |
2018-06-29 | $40.10 | $40.26 | $40.09 | $40.26 | $16.70 | 2,394 |
2018-06-28 | $40.31 | $40.31 | $40.21 | $40.21 | $16.68 | 4,462 |
2018-06-27 | $40.31 | $40.31 | $40.31 | $40.31 | $16.72 | 114 |
2018-06-26 | $39.97 | $40.40 | $39.97 | $40.31 | $16.72 | 4,008 |
2018-06-25 | $40.92 | $40.92 | $40.44 | $40.52 | $16.81 | 2,914 |
2018-06-22 | $40.57 | $40.57 | $40.57 | $40.57 | $16.83 | 0 |
2018-06-21 | $40.45 | $40.57 | $40.45 | $40.57 | $16.83 | 1,506 |
2018-06-20 | $40.45 | $40.45 | $40.45 | $40.45 | $16.78 | 528 |
2018-06-19 | $40.45 | $40.45 | $40.43 | $40.45 | $16.78 | 2,552 |
2018-06-18 | $40.45 | $40.45 | $40.45 | $40.45 | $16.78 | 3,070 |
2018-06-15 | $40.43 | $40.45 | $40.43 | $40.45 | $16.78 | 1,842 |
2018-06-14 | $40.49 | $40.49 | $40.45 | $40.45 | $16.78 | 1,110 |
2018-06-13 | $40.47 | $40.53 | $40.47 | $40.49 | $16.80 | 2,256 |
2018-06-12 | $40.58 | $40.59 | $40.58 | $40.59 | $16.84 | 2,288 |
2018-06-11 | $40.58 | $40.61 | $40.58 | $40.61 | $16.85 | 2,690 |
2018-06-08 | $40.59 | $40.62 | $40.59 | $40.60 | $16.84 | 12,192 |
2018-06-07 | $40.49 | $40.50 | $40.49 | $40.50 | $16.80 | 1,330 |
2018-06-06 | $40.43 | $40.48 | $40.42 | $40.48 | $16.79 | 3,448 |
2018-06-05 | $40.54 | $40.54 | $40.48 | $40.48 | $16.79 | 2,960 |
2018-06-04 | $40.42 | $40.58 | $40.42 | $40.58 | $16.83 | 1,458 |
2018-06-01 | $40.30 | $40.30 | $40.30 | $40.30 | $16.72 | 200 |
2018-05-31 | $40.55 | $40.55 | $40.42 | $40.43 | $16.71 | 1,938 |
2018-05-30 | $40.64 | $40.64 | $40.28 | $40.45 | $16.72 | 6,090 |
2018-05-29 | $40.50 | $40.50 | $40.50 | $40.50 | $16.74 | 202 |
2018-05-25 | $40.39 | $40.39 | $40.39 | $40.39 | $16.69 | 102 |
2018-05-24 | $40.45 | $40.45 | $40.38 | $40.39 | $16.69 | 4,240 |
2018-05-23 | $40.45 | $40.45 | $40.38 | $40.38 | $16.69 | 2,484 |
2018-05-22 | $40.32 | $40.50 | $40.28 | $40.32 | $16.66 | 5,580 |
2018-05-21 | $40.25 | $40.25 | $40.25 | $40.25 | $16.63 | 8 |
2018-05-18 | $40.25 | $40.25 | $40.25 | $40.25 | $16.63 | 52 |
2018-05-17 | $40.17 | $40.32 | $40.17 | $40.25 | $16.63 | 1,558 |
2018-05-16 | $40.28 | $40.28 | $40.28 | $40.28 | $16.65 | 322 |
2018-05-15 | $40.28 | $40.28 | $40.28 | $40.28 | $16.65 | 42 |
2018-05-14 | $40.28 | $40.28 | $40.28 | $40.28 | $16.65 | 600 |
2018-05-11 | $40.31 | $40.31 | $40.31 | $40.31 | $16.66 | 4 |
2018-05-10 | $40.29 | $40.31 | $40.29 | $40.31 | $16.66 | 684 |
2018-05-09 | $40.18 | $40.18 | $40.18 | $40.18 | $16.61 | 4 |
2018-05-08 | $40.16 | $40.18 | $40.16 | $40.18 | $16.61 | 452 |
2018-05-07 | $39.98 | $39.98 | $39.98 | $39.98 | $16.52 | 82 |
2018-05-04 | $40.00 | $40.00 | $39.98 | $39.98 | $16.52 | 1,714 |
2018-05-03 | $40.02 | $40.02 | $40.02 | $40.02 | $16.54 | 714 |
2018-05-02 | $40.03 | $40.03 | $40.03 | $40.03 | $16.54 | 100 |
2018-05-01 | $40.03 | $40.03 | $40.03 | $40.03 | $16.54 | 984 |
2018-04-30 | $40.26 | $40.28 | $40.18 | $40.21 | $16.55 | 5,228 |
2018-04-27 | $40.12 | $40.12 | $40.12 | $40.12 | $16.52 | 620 |
2018-04-26 | $40.07 | $40.07 | $40.01 | $40.07 | $16.50 | 1,128 |
2018-04-25 | $40.00 | $40.00 | $40.00 | $40.00 | $16.47 | 0 |
2018-04-24 | $40.00 | $40.00 | $40.00 | $40.00 | $16.47 | 400 |
2018-04-23 | $40.24 | $40.24 | $40.24 | $40.24 | $16.56 | 76 |
2018-04-20 | $40.26 | $40.27 | $40.24 | $40.24 | $16.56 | 2,950 |
2018-04-19 | $40.28 | $40.34 | $40.26 | $40.26 | $16.57 | 4,776 |
2018-04-18 | $40.33 | $40.33 | $40.33 | $40.33 | $16.60 | 440 |
2018-04-17 | $40.23 | $40.25 | $40.23 | $40.25 | $16.57 | 626 |
2018-04-16 | $40.30 | $40.30 | $40.16 | $40.16 | $16.53 | 1,438 |
2018-04-13 | $40.12 | $40.12 | $40.10 | $40.10 | $16.51 | 2,888 |
2018-04-12 | $40.09 | $40.09 | $40.09 | $40.09 | $16.51 | 540 |
2018-04-11 | $40.10 | $40.10 | $40.10 | $40.10 | $16.51 | 2,078 |
2018-04-10 | $39.84 | $39.84 | $39.84 | $39.84 | $16.40 | 0 |
2018-04-09 | $39.85 | $39.88 | $39.84 | $39.84 | $16.40 | 2,130 |
2018-04-06 | $39.95 | $39.95 | $39.95 | $39.95 | $16.45 | 252 |
2018-04-05 | $40.34 | $40.34 | $39.80 | $39.80 | $16.39 | 2,314 |
2018-04-04 | $39.83 | $39.86 | $39.77 | $39.86 | $16.41 | 1,992 |
2018-04-03 | $39.63 | $39.75 | $39.60 | $39.61 | $16.31 | 2,188 |
2018-04-02 | $39.79 | $39.82 | $39.36 | $39.36 | $16.20 | 4,624 |
2018-03-29 | $40.28 | $40.28 | $39.80 | $39.94 | $16.38 | 2,066 |
2018-03-28 | $39.81 | $39.96 | $39.50 | $39.95 | $16.39 | 6,018 |
2018-03-27 | $39.89 | $39.90 | $39.81 | $39.81 | $16.33 | 4,400 |
2018-03-26 | $39.77 | $39.77 | $39.77 | $39.77 | $16.31 | 2,700 |
2018-03-23 | $40.01 | $40.01 | $39.90 | $39.97 | $16.40 | 5,400 |
2018-03-22 | $40.14 | $40.14 | $40.14 | $40.14 | $16.47 | 2 |
2018-03-21 | $40.10 | $40.21 | $40.07 | $40.14 | $16.47 | 9,384 |
2018-03-20 | $40.21 | $40.21 | $40.16 | $40.16 | $16.47 | 2,544 |
2018-03-19 | $40.32 | $40.32 | $40.24 | $40.24 | $16.51 | 3,646 |
2018-03-16 | $40.25 | $40.25 | $40.25 | $40.25 | $16.51 | 342 |
2018-03-15 | $40.31 | $40.31 | $40.26 | $40.26 | $16.51 | 1,920 |
2018-03-14 | $40.40 | $40.40 | $40.32 | $40.32 | $16.54 | 6,710 |
2018-03-13 | $40.43 | $40.43 | $40.43 | $40.43 | $16.58 | 308 |
2018-03-12 | $40.43 | $40.43 | $40.43 | $40.43 | $16.58 | 600 |
2018-03-09 | $40.35 | $40.35 | $40.31 | $40.31 | $16.54 | 860 |
2018-03-08 | $40.26 | $40.31 | $40.26 | $40.26 | $16.51 | 2,698 |
2018-03-07 | $40.38 | $40.41 | $40.35 | $40.35 | $16.55 | 1,286 |
2018-03-06 | $40.14 | $40.14 | $40.14 | $40.14 | $16.47 | 142 |
2018-03-05 | $40.13 | $40.14 | $40.13 | $40.14 | $16.47 | 1,038 |
2018-03-02 | $40.21 | $40.23 | $40.14 | $40.23 | $16.50 | 2,706 |
2018-03-01 | $40.28 | $40.31 | $40.24 | $40.29 | $16.53 | 1,654 |
2018-02-28 | $40.60 | $40.60 | $40.60 | $40.60 | $16.59 | 2 |
2018-02-27 | $40.70 | $40.70 | $40.60 | $40.60 | $16.59 | 4,222 |
2018-02-26 | $40.31 | $40.57 | $40.31 | $40.57 | $16.58 | 942 |
2018-02-23 | $40.39 | $40.46 | $40.31 | $40.44 | $16.53 | 18,402 |
2018-02-22 | $40.36 | $40.42 | $40.35 | $40.42 | $16.52 | 10,068 |
2018-02-21 | $40.60 | $40.60 | $40.60 | $40.60 | $16.59 | 50 |
2018-02-20 | $40.62 | $40.66 | $40.60 | $40.60 | $16.59 | 940 |
2018-02-16 | $40.51 | $40.56 | $40.51 | $40.56 | $16.58 | 4,316 |
2018-02-15 | $40.45 | $40.45 | $40.37 | $40.39 | $16.51 | 9,524 |
2018-02-14 | $40.31 | $40.40 | $40.28 | $40.28 | $16.46 | 6,554 |
2018-02-13 | $40.33 | $40.45 | $40.33 | $40.38 | $16.50 | 10,638 |
2018-02-12 | $40.23 | $40.45 | $40.20 | $40.33 | $16.48 | 18,212 |
2018-02-09 | $40.22 | $40.28 | $40.17 | $40.22 | $16.44 | 24,144 |
2018-02-08 | $40.56 | $40.58 | $40.30 | $40.51 | $16.56 | 211,466 |
2018-02-07 | $40.53 | $40.53 | $40.45 | $40.45 | $16.53 | 2,218 |
2018-02-06 | $40.52 | $40.52 | $40.51 | $40.51 | $16.55 | 1,098 |
2018-02-05 | $40.49 | $40.89 | $40.49 | $40.87 | $16.70 | 4,434 |
2018-02-02 | $41.16 | $41.19 | $40.53 | $40.53 | $16.56 | 1,418 |
2018-02-01 | $41.02 | $41.02 | $40.98 | $40.98 | $16.75 | 1,048 |
2018-01-31 | $41.30 | $41.30 | $41.30 | $41.30 | $16.81 | 472 |
2018-01-30 | $41.19 | $41.64 | $40.94 | $41.61 | $16.94 | 4,122 |
2018-01-29 | $41.22 | $41.65 | $41.22 | $41.62 | $16.94 | 2,576 |
2018-01-26 | $41.63 | $41.63 | $41.63 | $41.63 | $16.94 | 800 |
2018-01-25 | $41.93 | $41.93 | $41.63 | $41.67 | $16.96 | 209,612 |
2018-01-24 | $41.70 | $41.70 | $41.70 | $41.70 | $16.97 | 204 |
2018-01-23 | $41.62 | $41.63 | $41.52 | $41.57 | $16.92 | 9,306 |
2018-01-22 | $41.57 | $41.57 | $41.53 | $41.55 | $16.91 | 2,260 |
2018-01-19 | $41.48 | $41.52 | $41.48 | $41.51 | $16.90 | 1,850 |
2018-01-18 | $41.62 | $41.64 | $41.59 | $41.64 | $16.95 | 2,704 |
2018-01-17 | $41.54 | $41.58 | $41.54 | $41.56 | $16.92 | 5,814 |
2018-01-16 | $41.58 | $41.61 | $41.56 | $41.56 | $16.92 | 1,976 |
2018-01-12 | $41.61 | $41.63 | $41.56 | $41.56 | $16.92 | 1,380 |
2018-01-11 | $41.50 | $41.50 | $41.46 | $41.46 | $16.88 | 1,796 |
2018-01-10 | $41.53 | $41.53 | $41.53 | $41.53 | $16.90 | 0 |
2018-01-09 | $41.53 | $41.53 | $41.53 | $41.53 | $16.90 | 400 |
2018-01-08 | $41.55 | $41.55 | $41.55 | $41.55 | $16.91 | 504 |
2018-01-05 | $41.51 | $41.51 | $41.50 | $41.50 | $16.89 | 2,604 |
2018-01-04 | $41.40 | $41.50 | $41.39 | $41.39 | $16.85 | 3,006 |
2018-01-03 | $41.33 | $41.36 | $41.33 | $41.35 | $16.83 | 3,428 |
2018-01-02 | $41.25 | $41.25 | $41.21 | $41.21 | $16.78 | 2,808 |
2017-12-29 | $41.27 | $41.28 | $41.27 | $41.28 | $16.80 | 1,042 |
2017-12-28 | $41.20 | $41.20 | $41.20 | $41.20 | $16.77 | 614 |
2017-12-27 | $41.20 | $41.25 | $41.18 | $41.23 | $16.78 | 10,480 |
2017-12-26 | $41.43 | $41.46 | $41.42 | $41.42 | $16.79 | 3,784 |
2017-12-22 | $41.30 | $41.35 | $41.30 | $41.35 | $16.77 | 666 |
2017-12-21 | $41.22 | $41.34 | $41.22 | $41.28 | $16.74 | 4,306 |
2017-12-20 | $41.25 | $41.25 | $41.25 | $41.25 | $16.72 | 368 |
2017-12-19 | $41.48 | $41.48 | $41.37 | $41.37 | $16.77 | 4,554 |
2017-12-18 | $41.38 | $41.44 | $41.28 | $41.41 | $16.79 | 17,714 |
2017-12-15 | $41.23 | $41.31 | $41.23 | $41.31 | $16.75 | 6,892 |
2017-12-14 | $41.70 | $41.70 | $41.70 | $41.70 | $16.66 | 20 |
2017-12-13 | $41.80 | $41.80 | $41.70 | $41.70 | $16.66 | 5,452 |
2017-12-12 | $41.80 | $41.85 | $41.80 | $41.80 | $16.69 | 6,220 |
2017-12-11 | $41.85 | $41.85 | $41.70 | $41.75 | $16.68 | 3,934 |
2017-12-08 | $41.68 | $41.68 | $41.36 | $41.36 | $16.52 | 3,528 |
2017-12-07 | $41.68 | $41.68 | $41.67 | $41.68 | $16.65 | 102,898 |
2017-12-06 | $41.68 | $41.80 | $41.68 | $41.74 | $16.67 | 17,110 |
2017-12-05 | $41.81 | $41.81 | $41.81 | $41.81 | $16.70 | 6,206 |
2017-12-04 | $41.79 | $41.79 | $41.79 | $41.79 | $16.69 | 4,576 |
2017-12-01 | $41.88 | $41.88 | $41.88 | $41.88 | $16.73 | 570 |
2017-11-30 | $41.85 | $41.91 | $41.84 | $41.88 | $16.67 | 11,438 |
2017-11-29 | $41.80 | $41.80 | $41.79 | $41.79 | $16.63 | 4,318 |
2017-11-28 | $41.65 | $41.70 | $41.65 | $41.70 | $16.60 | 9,418 |
2017-11-27 | $41.71 | $41.71 | $41.71 | $41.71 | $16.60 | 5,584 |
2017-11-24 | $41.67 | $41.67 | $41.67 | $41.67 | $16.58 | 0 |
2017-11-22 | $41.65 | $41.67 | $41.65 | $41.67 | $16.58 | 13,886 |
2017-11-21 | $41.56 | $41.66 | $41.56 | $41.64 | $16.57 | 2,352 |
2017-11-20 | $41.63 | $41.63 | $41.63 | $41.63 | $16.57 | 1,204 |
2017-11-17 | $41.62 | $41.94 | $41.19 | $41.58 | $16.55 | 19,504 |
2017-11-16 | $41.18 | $41.18 | $41.18 | $41.18 | $16.39 | 572 |
2017-11-15 | $41.46 | $41.58 | $41.36 | $41.47 | $16.50 | 6,668 |
2017-11-14 | $41.58 | $41.58 | $41.58 | $41.58 | $16.55 | 0 |
2017-11-13 | $41.84 | $41.84 | $41.52 | $41.58 | $16.55 | 4,968 |
2017-11-10 | $41.63 | $41.64 | $41.40 | $41.45 | $16.50 | 7,658 |
2017-11-09 | $41.82 | $41.82 | $41.61 | $41.62 | $16.56 | 1,178 |
2017-11-08 | $41.91 | $41.93 | $41.83 | $41.93 | $16.68 | 9,586 |
2017-11-07 | $41.89 | $41.89 | $41.89 | $41.89 | $16.67 | 1,170 |
2017-11-06 | $41.73 | $41.81 | $41.73 | $41.81 | $16.64 | 4,046 |
2017-11-03 | $41.79 | $41.85 | $41.78 | $41.85 | $16.65 | 32,148 |
2017-11-02 | $41.77 | $41.80 | $41.74 | $41.77 | $16.62 | 71,906 |
2017-11-01 | $41.68 | $41.68 | $41.59 | $41.59 | $16.55 | 464 |
2017-10-31 | $41.81 | $41.81 | $41.72 | $41.77 | $16.56 | 6,420 |
2017-10-30 | $41.84 | $41.92 | $41.78 | $41.86 | $16.60 | 5,570 |
2017-10-27 | $42.10 | $42.10 | $41.87 | $41.89 | $16.61 | 2,864 |
2017-10-26 | $41.88 | $41.88 | $41.88 | $41.88 | $16.61 | 200 |
2017-10-25 | $41.96 | $41.96 | $41.96 | $41.96 | $16.64 | 320 |
2017-10-24 | $41.96 | $41.96 | $41.96 | $41.96 | $16.64 | 2 |
2017-10-23 | $41.96 | $41.96 | $41.96 | $41.96 | $16.64 | 68 |
2017-10-20 | $41.96 | $41.96 | $41.96 | $41.96 | $16.64 | 8 |
2017-10-19 | $41.96 | $41.96 | $41.93 | $41.96 | $16.64 | 2,200 |
2017-10-18 | $42.01 | $42.06 | $42.01 | $42.06 | $16.68 | 1,098 |
2017-10-17 | $41.86 | $42.08 | $41.86 | $42.08 | $16.69 | 2,652 |
2017-10-16 | $42.06 | $42.09 | $42.06 | $42.09 | $16.69 | 2,008 |
2017-10-13 | $42.08 | $42.09 | $42.08 | $42.09 | $16.69 | 6,276 |
2017-10-12 | $42.08 | $42.08 | $42.08 | $42.08 | $16.69 | 54 |
2017-10-11 | $42.04 | $42.08 | $42.04 | $42.08 | $16.69 | 954 |
2017-10-10 | $41.99 | $42.05 | $41.94 | $41.94 | $16.63 | 5,402 |
2017-10-09 | $41.95 | $41.95 | $41.95 | $41.95 | $16.63 | 122 |
2017-10-06 | $42.09 | $42.09 | $41.95 | $41.95 | $16.63 | 984 |
2017-10-05 | $42.01 | $42.06 | $41.95 | $41.95 | $16.64 | 5,790 |
2017-10-04 | $41.95 | $41.95 | $41.95 | $41.95 | $16.64 | 358 |
2017-10-03 | $41.84 | $41.95 | $41.84 | $41.95 | $16.64 | 896 |
2017-10-02 | $41.95 | $41.95 | $41.79 | $41.79 | $16.57 | 1,282 |
2017-09-29 | $41.95 | $41.99 | $41.95 | $41.95 | $16.57 | 2,142 |
2017-09-28 | $41.91 | $41.91 | $41.88 | $41.88 | $16.54 | 400 |
2017-09-27 | $41.67 | $41.67 | $41.67 | $41.67 | $16.46 | 318 |
2017-09-26 | $41.74 | $41.74 | $41.68 | $41.68 | $16.46 | 1,708 |
2017-09-25 | $41.67 | $41.67 | $41.67 | $41.67 | $16.46 | 564 |
2017-09-22 | $41.65 | $41.65 | $41.60 | $41.60 | $16.43 | 1,896 |
2017-09-21 | $41.87 | $41.87 | $41.79 | $41.79 | $16.51 | 500 |
2017-09-20 | $41.71 | $41.85 | $41.71 | $41.85 | $16.53 | 1,054 |
2017-09-19 | $41.59 | $41.73 | $41.50 | $41.73 | $16.48 | 5,152 |
2017-09-18 | $41.79 | $41.79 | $41.79 | $41.79 | $16.51 | 438 |
2017-09-15 | $41.77 | $41.80 | $41.51 | $41.51 | $16.40 | 5,722 |
2017-09-14 | $41.70 | $41.78 | $41.70 | $41.78 | $16.50 | 1,744 |
2017-09-13 | $41.80 | $41.80 | $41.63 | $41.80 | $16.51 | 2,508 |
2017-09-12 | $41.81 | $41.81 | $41.80 | $41.80 | $16.51 | 1,802 |
2017-09-11 | $41.52 | $41.62 | $41.52 | $41.54 | $16.41 | 5,396 |
2017-09-08 | $41.65 | $41.67 | $41.64 | $41.64 | $16.45 | 1,652 |
2017-09-07 | $41.52 | $41.52 | $41.52 | $41.52 | $16.40 | 202 |
2017-09-06 | $41.53 | $41.53 | $41.52 | $41.52 | $16.40 | 910 |
2017-09-05 | $41.64 | $41.64 | $41.55 | $41.55 | $16.41 | 590 |
2017-09-01 | $41.50 | $41.50 | $41.50 | $41.50 | $16.39 | 772 |
2017-08-31 | $41.51 | $41.51 | $41.51 | $41.51 | $16.34 | 226 |
2017-08-30 | $41.51 | $41.51 | $41.51 | $41.51 | $16.34 | 164 |
2017-08-29 | $41.51 | $41.51 | $41.51 | $41.51 | $16.34 | 144 |
2017-08-28 | $41.42 | $41.51 | $41.42 | $41.51 | $16.34 | 880 |
2017-08-25 | $41.38 | $41.38 | $41.38 | $41.38 | $16.28 | 546 |
2017-08-24 | $41.38 | $41.38 | $41.38 | $41.38 | $16.28 | 0 |
2017-08-23 | $41.46 | $41.46 | $41.38 | $41.38 | $16.28 | 656 |
2017-08-22 | $41.44 | $41.44 | $41.17 | $41.30 | $16.25 | 2,438 |
2017-08-21 | $41.20 | $41.35 | $41.15 | $41.33 | $16.26 | 5,786 |
2017-08-18 | $41.35 | $41.35 | $41.35 | $41.35 | $16.27 | 282 |
2017-08-17 | $41.22 | $41.22 | $41.22 | $41.22 | $16.22 | 22 |
2017-08-16 | $41.48 | $41.50 | $41.22 | $41.22 | $16.22 | 8,980 |
2017-08-15 | $41.53 | $41.53 | $41.53 | $41.53 | $16.34 | 522 |
2017-08-14 | $41.54 | $41.54 | $41.54 | $41.54 | $16.35 | 8 |
2017-08-11 | $41.49 | $41.54 | $41.49 | $41.54 | $16.35 | 1,624 |
2017-08-10 | $41.54 | $41.55 | $41.51 | $41.53 | $16.34 | 3,782 |
2017-08-09 | $41.71 | $41.73 | $41.33 | $41.73 | $16.42 | 1,540 |
2017-08-08 | $41.94 | $41.94 | $41.94 | $41.94 | $16.50 | 74 |
2017-08-07 | $41.84 | $41.94 | $41.84 | $41.94 | $16.50 | 1,412 |
2017-08-04 | $41.93 | $41.93 | $41.92 | $41.93 | $16.50 | 3,370 |
2017-08-03 | $41.96 | $41.96 | $41.96 | $41.96 | $16.51 | 2,964 |
2017-08-02 | $41.88 | $41.88 | $41.88 | $41.88 | $16.48 | 2 |
2017-08-01 | $41.89 | $41.89 | $41.83 | $41.88 | $16.48 | 2,138 |
2017-07-31 | $41.88 | $41.88 | $41.83 | $41.83 | $16.40 | 460 |
2017-07-28 | $42.01 | $42.01 | $41.95 | $42.01 | $16.47 | 9,810 |
2017-07-27 | $42.01 | $42.02 | $42.00 | $42.02 | $16.47 | 6,000 |
2017-07-26 | $41.99 | $42.00 | $41.78 | $41.79 | $16.38 | 3,340 |
2017-07-25 | $41.93 | $41.93 | $41.93 | $41.93 | $16.44 | 804 |
2017-07-24 | $41.78 | $41.78 | $41.78 | $41.78 | $16.38 | 24 |
2017-07-21 | $41.71 | $41.95 | $41.71 | $41.78 | $16.38 | 3,780 |
2017-07-20 | $41.99 | $41.99 | $41.99 | $41.99 | $16.46 | 0 |
2017-07-19 | $41.99 | $41.99 | $41.99 | $41.99 | $16.46 | 200 |
2017-07-18 | $42.01 | $42.01 | $42.00 | $42.00 | $16.46 | 9,788 |
2017-07-17 | $41.94 | $42.00 | $41.87 | $42.00 | $16.46 | 4,774 |
2017-07-14 | $41.77 | $41.82 | $41.76 | $41.82 | $16.39 | 10,778 |
2017-07-13 | $41.52 | $41.81 | $41.52 | $41.76 | $16.37 | 7,022 |
2017-07-12 | $41.58 | $41.58 | $41.56 | $41.58 | $16.30 | 3,748 |
2017-07-11 | $41.50 | $41.59 | $41.14 | $41.59 | $16.30 | 8,190 |
2017-07-10 | $41.57 | $41.59 | $41.52 | $41.52 | $16.28 | 2,192 |
2017-07-07 | $41.56 | $41.56 | $41.55 | $41.55 | $16.29 | 1,628 |
2017-07-06 | $41.65 | $41.67 | $41.65 | $41.67 | $16.33 | 4,132 |
2017-07-05 | $41.68 | $41.74 | $41.67 | $41.74 | $16.36 | 9,166 |
2017-07-03 | $41.51 | $41.51 | $41.51 | $41.51 | $16.27 | 334 |
2017-06-30 | $41.67 | $41.67 | $41.67 | $41.67 | $16.27 | 2,024 |
2017-06-29 | $41.74 | $41.74 | $41.72 | $41.72 | $16.29 | 1,684 |
2017-06-28 | $41.65 | $41.65 | $41.55 | $41.65 | $16.27 | 11,316 |
2017-06-27 | $41.55 | $41.55 | $41.30 | $41.30 | $16.13 | 5,002 |
2017-06-26 | $41.61 | $41.61 | $41.61 | $41.61 | $16.25 | 2,200 |
2017-06-23 | $41.51 | $41.51 | $41.51 | $41.51 | $16.21 | 262 |
2017-06-22 | $41.53 | $41.53 | $41.44 | $41.51 | $16.21 | 5,086 |
2017-06-21 | $41.45 | $41.59 | $41.45 | $41.59 | $16.24 | 6,826 |
2017-06-20 | $41.70 | $41.83 | $41.65 | $41.77 | $16.31 | 11,668 |
2017-06-19 | $41.66 | $41.66 | $41.59 | $41.59 | $16.24 | 2,966 |
2017-06-16 | $41.54 | $41.58 | $41.54 | $41.57 | $16.23 | 3,924 |
2017-06-15 | $41.68 | $41.68 | $41.58 | $41.59 | $16.24 | 2,312 |
2017-06-14 | $41.73 | $41.76 | $41.68 | $41.76 | $16.31 | 10,610 |
2017-06-13 | $41.64 | $41.68 | $41.64 | $41.68 | $16.28 | 1,780 |
2017-06-12 | $41.66 | $41.66 | $41.66 | $41.66 | $16.27 | 692 |
2017-06-09 | $41.48 | $41.48 | $41.48 | $41.48 | $16.20 | 966 |
2017-06-08 | $41.52 | $41.52 | $41.52 | $41.52 | $16.21 | 488 |
2017-06-07 | $41.22 | $41.22 | $41.22 | $41.22 | $16.10 | 14 |
2017-06-06 | $41.36 | $41.56 | $41.22 | $41.22 | $16.10 | 7,430 |
2017-06-05 | $41.69 | $41.69 | $41.53 | $41.59 | $16.24 | 13,572 |
2017-06-02 | $41.34 | $41.48 | $41.33 | $41.48 | $16.20 | 10,070 |
2017-06-01 | $41.11 | $41.17 | $41.11 | $41.13 | $16.06 | 2,416 |
2017-05-31 | $41.30 | $41.34 | $41.30 | $41.34 | $16.08 | 2,342 |
2017-05-30 | $41.30 | $41.36 | $41.30 | $41.35 | $16.08 | 4,632 |
2017-05-26 | $41.36 | $41.36 | $41.35 | $41.35 | $16.08 | 958 |
2017-05-25 | $41.39 | $41.39 | $41.35 | $41.35 | $16.08 | 960 |
2017-05-24 | $41.26 | $41.26 | $41.26 | $41.26 | $16.05 | 94 |
2017-05-23 | $41.30 | $41.30 | $41.26 | $41.26 | $16.05 | 1,400 |
2017-05-22 | $41.16 | $41.22 | $41.16 | $41.20 | $16.02 | 1,812 |
2017-05-19 | $41.15 | $41.15 | $41.15 | $41.15 | $16.00 | 76 |
2017-05-18 | $41.15 | $41.15 | $41.15 | $41.15 | $16.00 | 148 |
2017-05-17 | $41.15 | $41.15 | $41.15 | $41.15 | $16.00 | 134 |
2017-05-16 | $41.20 | $41.20 | $41.15 | $41.15 | $16.00 | 2,982 |
2017-05-15 | $41.10 | $41.10 | $41.10 | $41.10 | $15.98 | 2 |
2017-05-12 | $41.12 | $41.12 | $41.06 | $41.10 | $15.98 | 7,052 |
2017-05-11 | $41.01 | $41.01 | $41.01 | $41.01 | $15.95 | 2 |
2017-05-10 | $41.01 | $41.01 | $41.01 | $41.01 | $15.95 | 1,038 |
2017-05-09 | $41.06 | $41.06 | $41.06 | $41.06 | $15.97 | 104 |
2017-05-08 | $41.07 | $41.10 | $41.06 | $41.06 | $15.97 | 5,010 |
2017-05-05 | $40.85 | $40.95 | $40.84 | $40.95 | $15.93 | 7,154 |
2017-05-04 | $41.01 | $41.09 | $40.96 | $41.09 | $15.98 | 6,156 |
2017-05-03 | $41.16 | $41.17 | $41.16 | $41.17 | $16.01 | 1,870 |
2017-05-02 | $41.15 | $41.16 | $41.15 | $41.16 | $16.01 | 1,180 |
2017-05-01 | $41.13 | $41.13 | $41.13 | $41.13 | $16.00 | 214 |
2017-04-28 | $41.29 | $41.32 | $41.29 | $41.32 | $16.00 | 684 |
2017-04-27 | $41.42 | $41.42 | $41.37 | $41.41 | $16.04 | 4,788 |
2017-04-26 | $41.37 | $41.39 | $41.35 | $41.38 | $16.03 | 2,970 |
2017-04-25 | $41.25 | $41.25 | $41.25 | $41.25 | $15.98 | 394 |
2017-04-24 | $41.14 | $41.14 | $41.07 | $41.07 | $15.90 | 5,234 |
2017-04-21 | $41.13 | $41.13 | $40.98 | $40.98 | $15.87 | 1,410 |
2017-04-20 | $41.00 | $41.01 | $41.00 | $41.01 | $15.88 | 2,786 |
2017-04-19 | $41.09 | $41.09 | $41.09 | $41.09 | $15.91 | 0 |
2017-04-18 | $41.10 | $41.11 | $41.09 | $41.09 | $15.91 | 5,922 |
2017-04-17 | $41.05 | $41.05 | $41.00 | $41.05 | $15.90 | 7,096 |
2017-04-13 | $41.01 | $41.07 | $41.01 | $41.03 | $15.89 | 1,072 |
2017-04-12 | $41.15 | $41.15 | $41.15 | $41.15 | $15.94 | 0 |
2017-04-11 | $41.15 | $41.15 | $41.15 | $41.15 | $15.94 | 264 |
2017-04-10 | $41.09 | $41.09 | $40.94 | $40.94 | $15.86 | 1,428 |
2017-04-07 | $41.04 | $41.05 | $41.00 | $41.03 | $15.89 | 3,354 |
2017-04-06 | $40.90 | $41.02 | $40.90 | $41.01 | $15.88 | 4,232 |
2017-04-05 | $40.90 | $41.05 | $40.85 | $41.05 | $15.90 | 101,276 |
2017-04-04 | $41.05 | $41.06 | $41.05 | $41.06 | $15.90 | 3,640 |
2017-04-03 | $40.99 | $41.00 | $40.99 | $41.00 | $15.88 | 2,898 |
2017-03-31 | $41.09 | $41.16 | $41.06 | $41.14 | $15.87 | 9,888 |
2017-03-30 | $40.98 | $41.05 | $40.98 | $41.05 | $15.83 | 2,832 |
2017-03-29 | $40.78 | $40.88 | $40.78 | $40.88 | $15.77 | 620 |
2017-03-28 | $40.59 | $40.61 | $40.59 | $40.61 | $15.66 | 2,628 |
2017-03-27 | $40.42 | $40.79 | $40.42 | $40.79 | $15.73 | 1,270 |
2017-03-24 | $40.69 | $40.75 | $40.69 | $40.72 | $15.71 | 2,404 |
2017-03-23 | $40.76 | $40.76 | $40.71 | $40.71 | $15.70 | 1,742 |
2017-03-22 | $40.76 | $40.80 | $40.76 | $40.80 | $15.74 | 472 |
2017-03-21 | $40.88 | $40.91 | $40.88 | $40.91 | $15.78 | 1,926 |
2017-03-20 | $41.01 | $41.01 | $41.01 | $41.01 | $15.81 | 560 |
2017-03-17 | $41.08 | $41.09 | $41.08 | $41.09 | $15.85 | 724 |
2017-03-16 | $40.93 | $40.93 | $40.93 | $40.93 | $15.79 | 364 |
2017-03-15 | $40.56 | $40.66 | $40.56 | $40.66 | $15.68 | 1,496 |
2017-03-14 | $40.85 | $40.85 | $40.85 | $40.85 | $15.76 | 228 |
2017-03-13 | $40.86 | $40.86 | $40.85 | $40.85 | $15.76 | 1,380 |
2017-03-10 | $40.72 | $40.79 | $40.72 | $40.79 | $15.73 | 1,982 |
2017-03-09 | $40.98 | $40.98 | $40.68 | $40.87 | $15.76 | 12,458 |
2017-03-08 | $41.24 | $41.24 | $41.06 | $41.06 | $15.84 | 5,882 |
2017-03-07 | $41.36 | $41.36 | $41.34 | $41.34 | $15.94 | 930 |
2017-03-06 | $40.90 | $41.47 | $40.90 | $41.39 | $15.96 | 12,454 |
2017-03-03 | $41.43 | $41.45 | $41.27 | $41.27 | $15.92 | 5,292 |
2017-03-02 | $41.43 | $41.59 | $41.43 | $41.59 | $16.04 | 5,376 |
2017-03-01 | $41.32 | $41.32 | $41.17 | $41.21 | $15.89 | 5,158 |
2017-02-28 | $41.61 | $41.61 | $41.58 | $41.58 | $15.97 | 2,902 |
2017-02-27 | $41.75 | $41.75 | $41.52 | $41.53 | $15.95 | 6,464 |
2017-02-24 | $41.52 | $41.57 | $41.36 | $41.52 | $15.94 | 6,414 |
2017-02-23 | $41.36 | $41.43 | $41.36 | $41.43 | $15.91 | 902 |
2017-02-22 | $41.44 | $41.44 | $41.32 | $41.43 | $15.91 | 4,794 |
2017-02-21 | $41.36 | $41.39 | $41.35 | $41.35 | $15.88 | 9,928 |
2017-02-17 | $41.34 | $41.34 | $41.34 | $41.34 | $15.87 | 0 |
2017-02-16 | $41.35 | $41.35 | $41.28 | $41.34 | $15.87 | 1,370 |
2017-02-15 | $41.32 | $41.33 | $41.20 | $41.31 | $15.86 | 4,920 |
2017-02-14 | $41.37 | $41.37 | $41.34 | $41.34 | $15.87 | 1,282 |
2017-02-13 | $41.27 | $41.27 | $41.11 | $41.11 | $15.79 | 1,362 |
2017-02-10 | $41.21 | $41.21 | $40.99 | $40.99 | $15.74 | 7,138 |
2017-02-09 | $40.98 | $41.21 | $40.98 | $41.20 | $15.82 | 2,220 |
2017-02-08 | $41.28 | $41.28 | $41.09 | $41.18 | $15.81 | 10,666 |
2017-02-07 | $41.29 | $41.29 | $41.18 | $41.18 | $15.81 | 2,104 |
2017-02-06 | $41.20 | $41.20 | $41.16 | $41.17 | $15.81 | 3,968 |
2017-02-03 | $41.16 | $41.16 | $40.91 | $41.07 | $15.77 | 9,420 |
2017-02-02 | $40.84 | $40.90 | $40.69 | $40.69 | $15.63 | 3,856 |
2017-02-01 | $40.84 | $40.85 | $40.80 | $40.80 | $15.67 | 6,368 |
2017-01-31 | $41.01 | $41.01 | $40.85 | $40.85 | $15.62 | 914 |
2017-01-30 | $41.01 | $41.11 | $41.01 | $41.06 | $15.70 | 2,552 |
2017-01-27 | $40.91 | $41.10 | $40.91 | $41.06 | $15.70 | 1,698 |
2017-01-26 | $40.92 | $41.02 | $40.90 | $41.00 | $15.68 | 11,042 |
2017-01-25 | $40.97 | $40.97 | $40.92 | $40.92 | $15.65 | 818 |
2017-01-24 | $40.70 | $40.80 | $40.66 | $40.79 | $15.60 | 1,752 |
2017-01-23 | $40.78 | $40.80 | $40.55 | $40.57 | $15.52 | 5,668 |
2017-01-20 | $40.73 | $40.73 | $40.71 | $40.73 | $15.58 | 1,578 |
2017-01-19 | $40.73 | $40.85 | $40.63 | $40.67 | $15.55 | 4,254 |
2017-01-18 | $40.83 | $40.85 | $40.74 | $40.85 | $15.62 | 3,924 |
2017-01-17 | $40.94 | $41.15 | $40.80 | $40.86 | $15.63 | 12,318 |
2017-01-13 | $41.04 | $41.04 | $40.80 | $40.85 | $15.62 | 2,402 |
2017-01-12 | $40.96 | $40.99 | $40.96 | $40.97 | $15.67 | 5,128 |
2017-01-11 | $40.75 | $41.08 | $40.75 | $40.97 | $15.67 | 9,606 |
2017-01-10 | $40.78 | $40.92 | $40.78 | $40.91 | $15.65 | 9,136 |
2017-01-09 | $40.66 | $40.87 | $40.66 | $40.78 | $15.60 | 8,418 |
2017-01-06 | $41.09 | $41.09 | $41.09 | $41.09 | $15.72 | 388 |
2017-01-05 | $40.86 | $41.09 | $40.83 | $41.09 | $15.72 | 10,248 |
2017-01-04 | $40.68 | $40.93 | $40.59 | $40.93 | $15.65 | 14,326 |
2017-01-03 | $40.30 | $40.53 | $40.24 | $40.53 | $15.50 | 6,052 |
2016-12-30 | $40.75 | $40.75 | $40.27 | $40.27 | $15.40 | 2,076 |
2016-12-29 | $40.37 | $40.44 | $40.37 | $40.44 | $15.47 | 3,736 |
2016-12-28 | $40.81 | $40.81 | $40.31 | $40.40 | $15.45 | 2,322 |
2016-12-27 | $40.86 | $40.86 | $40.45 | $40.45 | $15.40 | 894 |
2016-12-23 | $40.40 | $40.40 | $40.40 | $40.40 | $15.38 | 340 |
2016-12-22 | $40.48 | $40.51 | $40.23 | $40.51 | $15.43 | 7,836 |
2016-12-21 | $40.42 | $40.42 | $40.42 | $40.42 | $15.39 | 1,354 |
2016-12-20 | $40.37 | $40.37 | $40.37 | $40.37 | $15.37 | 740 |
2016-12-19 | $40.24 | $40.52 | $40.24 | $40.51 | $15.43 | 1,868 |
2016-12-16 | $40.43 | $40.43 | $40.29 | $40.29 | $15.34 | 702 |
2016-12-15 | $40.43 | $40.45 | $40.01 | $40.39 | $15.38 | 8,152 |
2016-12-14 | $40.41 | $40.56 | $40.33 | $40.33 | $15.36 | 1,650 |
2016-12-13 | $40.70 | $40.70 | $40.32 | $40.68 | $15.49 | 2,614 |
2016-12-12 | $40.08 | $40.55 | $40.08 | $40.51 | $15.43 | 30,800 |
2016-12-09 | $40.17 | $40.19 | $40.17 | $40.19 | $15.30 | 2,318 |
2016-12-08 | $39.85 | $40.16 | $39.85 | $40.16 | $15.29 | 6,120 |
2016-12-07 | $39.73 | $39.94 | $39.72 | $39.93 | $15.21 | 9,138 |
2016-12-06 | $39.73 | $39.83 | $39.73 | $39.83 | $15.17 | 5,820 |
2016-12-05 | $39.52 | $39.52 | $39.52 | $39.52 | $15.05 | 160 |
2016-12-02 | $39.52 | $39.52 | $39.52 | $39.52 | $15.05 | 314 |
2016-12-01 | $39.49 | $39.49 | $39.49 | $39.49 | $15.04 | 350 |
2016-11-30 | $39.52 | $39.52 | $39.52 | $39.52 | $14.98 | 1,366 |
2016-11-29 | $39.44 | $39.48 | $39.44 | $39.48 | $14.97 | 742 |
2016-11-28 | $39.99 | $39.99 | $39.47 | $39.47 | $14.96 | 1,168 |
2016-11-25 | $39.34 | $39.59 | $39.34 | $39.59 | $15.01 | 1,026 |
2016-11-23 | $39.87 | $39.87 | $39.55 | $39.57 | $15.00 | 1,024 |
2016-11-22 | $39.51 | $39.51 | $39.51 | $39.51 | $14.98 | 6,040 |
2016-11-21 | $39.62 | $39.79 | $39.62 | $39.79 | $15.09 | 580 |
2016-11-18 | $39.47 | $39.69 | $39.47 | $39.69 | $15.05 | 708 |
2016-11-17 | $39.68 | $39.68 | $39.68 | $39.68 | $15.05 | 572 |
2016-11-16 | $39.36 | $39.43 | $39.36 | $39.40 | $14.94 | 6,312 |
2016-11-15 | $39.32 | $39.32 | $39.32 | $39.32 | $14.91 | 0 |
2016-11-14 | $39.32 | $39.32 | $39.32 | $39.32 | $14.91 | 4 |
2016-11-11 | $39.32 | $39.32 | $39.32 | $39.32 | $14.91 | 1,076 |
2016-11-10 | $39.75 | $39.75 | $39.75 | $39.75 | $15.07 | 0 |
2016-11-09 | $39.52 | $39.78 | $39.51 | $39.75 | $15.07 | 4,242 |
2016-11-08 | $39.60 | $39.60 | $39.60 | $39.60 | $15.01 | 306 |
2016-11-07 | $39.27 | $39.27 | $39.27 | $39.27 | $14.89 | 100 |
2016-11-04 | $39.33 | $39.34 | $39.27 | $39.27 | $14.89 | 7,102 |
2016-11-03 | $39.46 | $39.46 | $39.46 | $39.46 | $14.96 | 0 |
2016-11-02 | $39.50 | $39.50 | $39.46 | $39.46 | $14.96 | 5,658 |
2016-11-01 | $39.65 | $39.68 | $39.63 | $39.63 | $15.03 | 7,474 |
2016-10-31 | $40.30 | $40.30 | $40.30 | $40.30 | $15.21 | 0 |
2016-10-28 | $40.01 | $40.30 | $40.01 | $40.30 | $15.21 | 2,134 |
2016-10-27 | $40.35 | $40.35 | $40.30 | $40.30 | $15.21 | 994 |
2016-10-26 | $40.49 | $40.51 | $40.49 | $40.51 | $15.29 | 1,822 |
2016-10-25 | $40.56 | $40.58 | $40.54 | $40.58 | $15.32 | 1,710 |
2016-10-24 | $40.21 | $40.47 | $40.13 | $40.38 | $15.24 | 7,900 |
2016-10-21 | $40.36 | $40.36 | $40.36 | $40.36 | $15.24 | 448 |
2016-10-20 | $40.36 | $40.42 | $40.36 | $40.36 | $15.23 | 1,548 |
2016-10-19 | $40.42 | $40.42 | $40.39 | $40.39 | $15.25 | 1,732 |
2016-10-18 | $40.40 | $40.40 | $40.39 | $40.39 | $15.25 | 3,250 |
2016-10-17 | $39.90 | $39.96 | $39.90 | $39.94 | $15.08 | 12,128 |
2016-10-14 | $40.04 | $40.04 | $40.04 | $40.04 | $15.11 | 100 |
2016-10-13 | $40.04 | $40.04 | $40.04 | $40.04 | $15.11 | 2,940 |
2016-10-12 | $40.39 | $40.48 | $40.38 | $40.43 | $15.26 | 6,182 |
2016-10-11 | $40.45 | $40.61 | $40.37 | $40.61 | $15.33 | 8,950 |
2016-10-10 | $40.19 | $40.19 | $40.19 | $40.19 | $15.17 | 10 |
2016-10-07 | $40.30 | $40.30 | $40.19 | $40.19 | $15.17 | 1,630 |
2016-10-06 | $40.36 | $40.37 | $40.31 | $40.36 | $15.23 | 986 |
2016-10-05 | $40.33 | $40.36 | $40.20 | $40.20 | $15.17 | 4,700 |
2016-10-04 | $40.49 | $40.49 | $40.45 | $40.45 | $15.27 | 1,548 |
2016-10-03 | $40.40 | $40.45 | $40.40 | $40.45 | $15.27 | 990 |
2016-09-30 | $40.61 | $40.61 | $40.61 | $40.61 | $15.26 | 608 |
2016-09-29 | $40.87 | $40.87 | $40.59 | $40.72 | $15.30 | 5,438 |
2016-09-28 | $40.50 | $40.50 | $40.50 | $40.50 | $15.22 | 0 |
2016-09-27 | $40.50 | $40.50 | $40.50 | $40.50 | $15.22 | 0 |
2016-09-26 | $40.50 | $40.50 | $40.50 | $40.50 | $15.22 | 1,148 |
2016-09-23 | $40.57 | $40.57 | $40.57 | $40.57 | $15.25 | 1,400 |
2016-09-22 | $40.38 | $40.38 | $40.38 | $40.38 | $15.18 | 494 |
2016-09-21 | $40.39 | $40.47 | $40.39 | $40.47 | $15.21 | 862 |
2016-09-20 | $39.83 | $39.83 | $39.80 | $39.83 | $14.97 | 2,682 |
2016-09-19 | $40.42 | $40.47 | $39.74 | $39.84 | $14.97 | 2,740 |
2016-09-16 | $39.53 | $40.30 | $39.50 | $40.30 | $15.15 | 1,700 |
2016-09-15 | $39.40 | $39.44 | $39.40 | $39.42 | $14.81 | 3,974 |
2016-09-14 | $39.31 | $39.51 | $39.30 | $39.30 | $14.77 | 6,870 |
2016-09-13 | $40.26 | $40.31 | $39.20 | $39.20 | $14.73 | 7,922 |
2016-09-12 | $39.55 | $39.72 | $39.55 | $39.69 | $14.92 | 6,908 |
2016-09-09 | $40.31 | $40.53 | $39.63 | $39.63 | $14.89 | 3,016 |
2016-09-08 | $40.71 | $40.96 | $40.71 | $40.96 | $15.40 | 524 |
2016-09-07 | $40.81 | $40.82 | $40.81 | $40.82 | $15.34 | 3,494 |
2016-09-06 | $41.12 | $41.12 | $41.12 | $41.12 | $15.45 | 1,354 |
2016-09-02 | $40.33 | $40.79 | $40.15 | $40.15 | $15.09 | 5,292 |
2016-09-01 | $40.20 | $40.72 | $40.20 | $40.69 | $15.29 | 4,516 |
2016-08-31 | $40.72 | $40.72 | $40.17 | $40.69 | $15.23 | 812 |
2016-08-30 | $40.40 | $40.40 | $40.40 | $40.40 | $15.12 | 1,040 |
2016-08-29 | $40.68 | $40.78 | $40.65 | $40.70 | $15.23 | 1,812 |
2016-08-26 | $40.80 | $40.95 | $40.36 | $40.52 | $15.16 | 12,214 |
2016-08-25 | $40.88 | $40.88 | $40.88 | $40.88 | $15.30 | 150 |
2016-08-24 | $40.88 | $40.88 | $40.88 | $40.88 | $15.30 | 566 |
2016-08-23 | $40.97 | $40.97 | $40.34 | $40.34 | $15.10 | 3,124 |
2016-08-22 | $40.36 | $40.36 | $40.36 | $40.36 | $15.10 | 0 |
2016-08-19 | $40.36 | $40.36 | $40.36 | $40.36 | $15.10 | 0 |
2016-08-18 | $40.63 | $40.63 | $40.36 | $40.36 | $15.10 | 1,284 |
2016-08-17 | $40.62 | $40.65 | $40.13 | $40.13 | $15.02 | 3,966 |
2016-08-16 | $40.50 | $40.78 | $40.50 | $40.76 | $15.25 | 3,438 |
2016-08-15 | $40.82 | $40.86 | $40.28 | $40.28 | $15.07 | 3,480 |
2016-08-12 | $40.81 | $40.81 | $40.81 | $40.81 | $15.27 | 50 |
2016-08-11 | $40.40 | $40.81 | $40.40 | $40.81 | $15.27 | 3,848 |
2016-08-10 | $40.46 | $40.46 | $40.46 | $40.46 | $15.14 | 248 |
2016-08-09 | $39.84 | $40.30 | $39.84 | $40.30 | $15.08 | 1,914 |
2016-08-08 | $39.71 | $40.38 | $39.71 | $40.01 | $14.97 | 5,776 |
2016-08-05 | $40.33 | $40.58 | $40.33 | $40.58 | $15.19 | 2,584 |
2016-08-04 | $39.76 | $39.76 | $39.76 | $39.76 | $14.88 | 598 |
2016-08-03 | $40.03 | $40.03 | $40.03 | $40.03 | $14.98 | 1,308 |
2016-08-02 | $39.35 | $39.35 | $39.35 | $39.35 | $14.73 | 0 |
2016-08-01 | $39.58 | $39.58 | $39.35 | $39.35 | $14.73 | 2,930 |
2016-07-29 | $40.33 | $40.43 | $40.14 | $40.14 | $14.96 | 1,520 |
2016-07-28 | $39.69 | $39.69 | $39.69 | $39.69 | $14.79 | 1,600 |
2016-07-27 | $39.59 | $39.59 | $39.59 | $39.59 | $14.75 | 0 |
2016-07-26 | $39.59 | $39.59 | $39.59 | $39.59 | $14.75 | 1,624 |
2016-07-25 | $39.67 | $39.67 | $39.67 | $39.67 | $14.78 | 1,600 |
2016-07-22 | $40.48 | $40.48 | $39.76 | $39.76 | $14.81 | 6,900 |
2016-07-21 | $39.56 | $40.14 | $39.48 | $39.49 | $14.71 | 4,720 |
2016-07-20 | $40.01 | $40.03 | $40.00 | $40.03 | $14.92 | 3,410 |
2016-07-19 | $40.18 | $40.18 | $40.03 | $40.03 | $14.92 | 3,084 |
2016-07-18 | $39.95 | $39.95 | $39.86 | $39.86 | $14.85 | 15,484 |
2016-07-15 | $40.19 | $40.20 | $39.54 | $39.54 | $14.73 | 12,058 |
2016-07-14 | $39.48 | $40.28 | $39.48 | $39.51 | $14.72 | 3,548 |
2016-07-13 | $39.62 | $40.26 | $39.54 | $39.54 | $14.73 | 8,852 |
2016-07-12 | $40.25 | $40.25 | $40.00 | $40.00 | $14.90 | 4,364 |
2016-07-11 | $39.84 | $40.01 | $39.73 | $39.73 | $14.80 | 8,928 |
2016-07-08 | $39.54 | $39.78 | $39.29 | $39.29 | $14.64 | 3,566 |
2016-07-07 | $38.82 | $39.51 | $38.80 | $39.51 | $14.72 | 2,038 |
2016-07-06 | $39.56 | $39.56 | $39.02 | $39.02 | $14.54 | 2,924 |
2016-07-05 | $39.63 | $39.63 | $39.29 | $39.29 | $14.64 | 5,228 |
2016-07-01 | $39.66 | $39.68 | $39.18 | $39.18 | $14.60 | 3,582 |
2016-06-30 | $38.85 | $38.85 | $38.84 | $38.84 | $14.44 | 3,200 |
2016-06-29 | $38.60 | $39.10 | $38.60 | $38.61 | $14.36 | 12,586 |
2016-06-28 | $38.45 | $39.05 | $38.45 | $39.05 | $14.52 | 754,168 |
2016-06-27 | $38.69 | $39.17 | $38.64 | $38.85 | $14.45 | 14,238 |
2016-06-24 | $38.87 | $38.87 | $38.87 | $38.87 | $14.46 | 0 |
2016-06-23 | $39.27 | $39.27 | $38.87 | $38.87 | $14.46 | 860 |
2016-06-22 | $39.08 | $39.08 | $39.04 | $39.04 | $14.52 | 500 |
2016-06-21 | $39.50 | $39.50 | $38.62 | $38.99 | $14.50 | 6,746 |
2016-06-20 | $38.95 | $39.01 | $38.95 | $38.99 | $14.50 | 3,486 |
2016-06-17 | $38.47 | $38.56 | $38.46 | $38.56 | $14.34 | 4,820 |
2016-06-16 | $38.65 | $38.65 | $38.65 | $38.65 | $14.37 | 1,504 |
2016-06-15 | $38.34 | $38.81 | $38.33 | $38.48 | $14.31 | 11,700 |
2016-06-14 | $38.42 | $38.61 | $38.40 | $38.49 | $14.31 | 15,736 |
2016-06-13 | $38.70 | $38.72 | $38.70 | $38.72 | $14.40 | 1,850 |
2016-06-10 | $38.81 | $38.81 | $38.81 | $38.81 | $14.43 | 602 |
2016-06-09 | $38.97 | $38.97 | $38.97 | $38.97 | $14.49 | 104 |
2016-06-08 | $39.16 | $39.16 | $38.90 | $38.97 | $14.49 | 982 |
2016-06-07 | $39.03 | $39.10 | $39.03 | $39.06 | $14.53 | 4,368 |
2016-06-06 | $38.84 | $38.90 | $38.52 | $38.89 | $14.46 | 5,930 |
2016-06-03 | $38.44 | $38.56 | $38.44 | $38.56 | $14.34 | 800 |
2016-06-02 | $38.87 | $38.87 | $38.24 | $38.62 | $14.36 | 1,854 |
2016-06-01 | $38.56 | $38.60 | $38.55 | $38.60 | $14.35 | 5,990 |
2016-05-31 | $38.27 | $38.31 | $38.27 | $38.29 | $14.19 | 926 |
2016-05-27 | $38.53 | $38.59 | $38.47 | $38.54 | $14.28 | 12,706 |
2016-05-26 | $38.54 | $38.55 | $38.54 | $38.54 | $14.28 | 2,206 |
2016-05-25 | $38.18 | $38.36 | $38.18 | $38.36 | $14.22 | 708 |
2016-05-24 | $38.26 | $38.32 | $38.09 | $38.32 | $14.20 | 2,886 |
2016-05-23 | $37.95 | $38.30 | $37.81 | $38.30 | $14.19 | 13,910 |
2016-05-20 | $37.88 | $37.96 | $37.87 | $37.96 | $14.07 | 2,392 |
2016-05-19 | $38.04 | $38.15 | $38.04 | $38.15 | $14.14 | 4,508 |
2016-05-18 | $38.32 | $38.36 | $38.20 | $38.22 | $14.16 | 2,984 |
2016-05-17 | $38.31 | $38.33 | $38.26 | $38.26 | $14.18 | 1,700 |
2016-05-16 | $38.11 | $38.11 | $38.11 | $38.11 | $14.12 | 30 |
2016-05-13 | $38.21 | $38.23 | $38.11 | $38.11 | $14.12 | 4,416 |
2016-05-12 | $38.30 | $38.30 | $38.15 | $38.17 | $14.15 | 2,420 |
2016-05-11 | $38.18 | $38.36 | $37.77 | $38.32 | $14.20 | 8,812 |
2016-05-10 | $38.15 | $38.19 | $38.15 | $38.19 | $14.15 | 3,514 |
2016-05-09 | $38.02 | $38.12 | $37.64 | $37.64 | $13.95 | 3,470 |
2016-05-06 | $38.03 | $38.03 | $38.03 | $38.03 | $14.10 | 496 |
2016-05-05 | $38.04 | $38.07 | $38.04 | $38.07 | $14.11 | 1,262 |
2016-05-04 | $38.11 | $38.13 | $37.95 | $37.95 | $14.06 | 2,494 |
2016-05-03 | $37.69 | $38.09 | $37.69 | $38.09 | $14.11 | 550 |
2016-05-02 | $38.46 | $38.46 | $38.39 | $38.42 | $14.24 | 3,174 |
2016-04-29 | $38.50 | $38.50 | $38.40 | $38.40 | $14.18 | 3,900 |
2016-04-28 | $38.07 | $38.63 | $38.07 | $38.63 | $14.27 | 934 |
2016-04-27 | $38.51 | $38.51 | $38.51 | $38.51 | $14.22 | 240 |
2016-04-26 | $38.45 | $38.45 | $38.44 | $38.44 | $14.20 | 1,002 |
2016-04-25 | $38.40 | $38.40 | $38.36 | $38.37 | $14.17 | 1,972 |
2016-04-22 | $38.34 | $38.37 | $38.34 | $38.37 | $14.17 | 932 |
2016-04-21 | $38.56 | $38.56 | $38.56 | $38.56 | $14.24 | 694 |
2016-04-20 | $38.53 | $38.59 | $38.52 | $38.59 | $14.25 | 1,680 |
2016-04-19 | $38.33 | $38.33 | $38.33 | $38.33 | $14.16 | 446 |
2016-04-18 | $37.99 | $37.99 | $37.99 | $37.99 | $14.03 | 500 |
2016-04-15 | $37.93 | $37.93 | $37.93 | $37.93 | $14.01 | 1,368 |
2016-04-14 | $38.08 | $38.08 | $37.62 | $37.62 | $13.89 | 10,840 |
2016-04-13 | $37.76 | $37.76 | $37.76 | $37.76 | $13.95 | 40 |
2016-04-12 | $37.66 | $37.76 | $37.49 | $37.76 | $13.95 | 3,630 |
2016-04-11 | $37.61 | $37.65 | $37.61 | $37.65 | $13.91 | 1,642 |
2016-04-08 | $37.31 | $37.37 | $37.31 | $37.36 | $13.80 | 2,346 |
2016-04-07 | $37.39 | $37.39 | $37.26 | $37.26 | $13.76 | 1,200 |
2016-04-06 | $37.64 | $37.64 | $37.25 | $37.25 | $13.76 | 850 |
2016-04-05 | $37.16 | $37.41 | $37.16 | $37.36 | $13.80 | 4,036 |
2016-04-04 | $37.39 | $37.57 | $37.39 | $37.54 | $13.86 | 3,590 |
2016-04-01 | $37.52 | $37.52 | $37.52 | $37.52 | $13.86 | 530 |
2016-03-31 | $37.23 | $37.60 | $37.23 | $37.57 | $13.83 | 5,018 |
2016-03-30 | $37.56 | $37.56 | $37.54 | $37.56 | $13.82 | 3,730 |
2016-03-29 | $37.21 | $37.32 | $37.21 | $37.32 | $13.74 | 3,592 |
2016-03-28 | $37.10 | $37.33 | $37.10 | $37.33 | $13.74 | 3,102 |
2016-03-24 | $37.29 | $37.61 | $36.99 | $37.61 | $13.84 | 13,940 |
2016-03-23 | $37.19 | $37.35 | $37.19 | $37.22 | $13.70 | 6,470 |
2016-03-22 | $37.16 | $37.26 | $37.16 | $37.26 | $13.71 | 828 |
2016-03-21 | $37.26 | $37.26 | $37.26 | $37.26 | $13.72 | 1,742 |
2016-03-18 | $37.25 | $37.31 | $37.24 | $37.31 | $13.73 | 4,818 |
2016-03-17 | $37.15 | $37.37 | $36.95 | $37.37 | $13.75 | 18,712 |
2016-03-16 | $36.61 | $36.67 | $36.57 | $36.67 | $13.50 | 1,468 |
2016-03-15 | $36.67 | $36.67 | $36.41 | $36.65 | $13.49 | 17,682 |
2016-03-14 | $36.63 | $36.75 | $36.52 | $36.75 | $13.53 | 6,560 |
2016-03-11 | $36.34 | $36.48 | $36.34 | $36.48 | $13.43 | 9,248 |
2016-03-10 | $36.32 | $36.32 | $36.25 | $36.26 | $13.35 | 2,594 |
2016-03-09 | $36.27 | $36.27 | $36.25 | $36.26 | $13.35 | 3,122 |
2016-03-08 | $36.52 | $36.52 | $36.40 | $36.43 | $13.41 | 3,512 |
2016-03-07 | $36.26 | $36.44 | $36.26 | $36.44 | $13.41 | 2,518 |
2016-03-04 | $36.30 | $36.38 | $36.26 | $36.27 | $13.35 | 6,138 |
2016-03-03 | $35.80 | $35.96 | $35.80 | $35.88 | $13.21 | 11,384 |
2016-03-02 | $35.55 | $35.59 | $35.48 | $35.59 | $13.10 | 80,684 |
2016-03-01 | $35.40 | $35.51 | $35.40 | $35.51 | $13.07 | 2,320 |
2016-02-29 | $35.28 | $35.44 | $35.28 | $35.44 | $12.99 | 5,564 |
2016-02-26 | $35.28 | $35.28 | $35.24 | $35.24 | $12.92 | 936 |
2016-02-25 | $34.92 | $34.92 | $34.85 | $34.85 | $12.77 | 8,932 |
2016-02-24 | $34.67 | $34.81 | $34.67 | $34.81 | $12.76 | 21,832 |
2016-02-23 | $34.77 | $34.80 | $34.77 | $34.80 | $12.76 | 1,058 |
2016-02-22 | $34.84 | $34.87 | $34.75 | $34.86 | $12.78 | 91,214 |
2016-02-19 | $34.70 | $34.70 | $34.70 | $34.70 | $12.72 | 176 |
2016-02-18 | $34.70 | $34.70 | $34.70 | $34.70 | $12.72 | 0 |
2016-02-17 | $34.67 | $34.70 | $34.49 | $34.70 | $12.72 | 3,886 |
2016-02-16 | $34.00 | $34.11 | $33.99 | $34.11 | $12.50 | 2,786 |
2016-02-12 | $33.68 | $33.68 | $33.65 | $33.65 | $12.33 | 1,602 |
2016-02-11 | $33.69 | $33.69 | $33.69 | $33.69 | $12.35 | 1,170 |
2016-02-10 | $34.28 | $34.28 | $34.28 | $34.28 | $12.57 | 1,726 |
2016-02-09 | $34.15 | $34.20 | $34.04 | $34.20 | $12.54 | 4,018 |
2016-02-08 | $34.58 | $34.65 | $34.49 | $34.49 | $12.64 | 2,052 |
2016-02-05 | $35.08 | $35.08 | $35.08 | $35.08 | $12.86 | 600 |
2016-02-04 | $35.13 | $35.13 | $35.13 | $35.13 | $12.88 | 134 |
2016-02-03 | $34.98 | $35.13 | $34.82 | $35.13 | $12.88 | 13,988 |
2016-02-02 | $34.91 | $35.24 | $34.91 | $35.24 | $12.92 | 3,762 |
2016-02-01 | $35.32 | $35.40 | $35.32 | $35.40 | $12.98 | 48,844 |
2016-01-29 | $35.46 | $35.53 | $35.46 | $35.53 | $12.97 | 3,454 |
2016-01-28 | $35.20 | $35.36 | $35.20 | $35.35 | $12.91 | 6,466 |
2016-01-27 | $35.08 | $35.08 | $34.98 | $35.05 | $12.80 | 1,828 |
2016-01-26 | $35.14 | $35.14 | $35.14 | $35.14 | $12.83 | 432 |
2016-01-25 | $34.76 | $34.76 | $34.76 | $34.76 | $12.69 | 372 |
2016-01-22 | $34.68 | $34.92 | $34.66 | $34.92 | $12.75 | 19,980 |
2016-01-21 | $34.18 | $34.57 | $34.16 | $34.57 | $12.62 | 11,582 |
2016-01-20 | $33.82 | $34.45 | $33.82 | $34.00 | $12.41 | 6,764 |
2016-01-19 | $34.77 | $34.77 | $34.57 | $34.57 | $12.62 | 6,616 |
2016-01-15 | $35.23 | $35.23 | $35.23 | $35.23 | $12.86 | 0 |
2016-01-14 | $35.23 | $35.23 | $35.23 | $35.23 | $12.86 | 200 |
2016-01-13 | $35.64 | $35.64 | $35.21 | $35.21 | $12.86 | 9,856 |
2016-01-12 | $35.45 | $35.45 | $35.34 | $35.34 | $12.90 | 2,526 |
2016-01-11 | $36.03 | $36.03 | $35.52 | $35.52 | $12.97 | 3,068 |
2016-01-08 | $35.84 | $35.97 | $35.77 | $35.77 | $13.06 | 2,866 |
2016-01-07 | $36.37 | $36.37 | $36.37 | $36.37 | $13.28 | 120 |
2016-01-06 | $36.36 | $36.37 | $36.35 | $36.37 | $13.28 | 6,210 |
2016-01-05 | $36.50 | $36.53 | $36.50 | $36.53 | $13.34 | 692 |
2016-01-04 | $36.66 | $36.66 | $36.42 | $36.42 | $13.30 | 3,172 |
2015-12-31 | $36.72 | $36.82 | $36.67 | $36.82 | $13.44 | 7,638 |
2015-12-30 | $36.69 | $36.69 | $36.65 | $36.67 | $13.39 | 4,670 |
2015-12-29 | $36.81 | $36.82 | $36.60 | $36.60 | $13.36 | 7,424 |
2015-12-28 | $36.68 | $36.68 | $36.57 | $36.61 | $13.37 | 5,598 |
2015-12-24 | $36.83 | $36.88 | $36.80 | $36.82 | $13.45 | 5,548 |
2015-12-23 | $36.60 | $36.62 | $36.30 | $36.30 | $13.25 | 10,270 |
2015-12-22 | $36.29 | $36.29 | $36.29 | $36.29 | $13.18 | 110 |
2015-12-21 | $36.30 | $36.30 | $36.29 | $36.29 | $13.18 | 1,654 |
2015-12-18 | $36.58 | $36.58 | $36.24 | $36.24 | $13.16 | 11,396 |
2015-12-17 | $36.50 | $36.65 | $36.34 | $36.43 | $13.23 | 12,684 |
2015-12-16 | $36.32 | $36.51 | $36.32 | $36.51 | $13.26 | 13,488 |
2015-12-15 | $35.91 | $36.15 | $35.91 | $36.15 | $13.13 | 4,680 |
2015-12-14 | $35.83 | $35.94 | $35.71 | $35.71 | $12.97 | 3,326 |
2015-12-11 | $36.76 | $36.76 | $36.16 | $36.16 | $13.14 | 12,368 |
2015-12-10 | $36.84 | $36.88 | $36.84 | $36.88 | $13.40 | 11,110 |
2015-12-09 | $36.85 | $36.99 | $36.76 | $36.78 | $13.36 | 17,342 |
2015-12-08 | $36.66 | $36.71 | $36.66 | $36.71 | $13.33 | 2,302 |
2015-12-07 | $37.05 | $37.05 | $36.84 | $36.84 | $13.38 | 15,128 |
2015-12-04 | $37.26 | $37.26 | $37.26 | $37.26 | $13.53 | 1,556 |
2015-12-03 | $37.74 | $37.74 | $37.24 | $37.24 | $13.53 | 8,798 |
2015-12-02 | $37.67 | $37.67 | $37.49 | $37.49 | $13.62 | 3,002 |
2015-12-01 | $37.74 | $37.74 | $37.74 | $37.74 | $13.71 | 896 |
2015-11-30 | $37.76 | $37.79 | $37.76 | $37.77 | $13.72 | 7,288 |
2015-11-27 | $37.73 | $37.74 | $37.70 | $37.74 | $13.71 | 2,052 |
2015-11-25 | $37.64 | $37.72 | $37.64 | $37.69 | $13.69 | 5,168 |
2015-11-24 | $37.93 | $37.93 | $37.72 | $37.86 | $13.69 | 12,856 |
2015-11-23 | $37.94 | $38.00 | $37.68 | $37.75 | $13.65 | 12,646 |
2015-11-20 | $38.03 | $38.03 | $37.96 | $37.96 | $13.73 | 4,544 |
2015-11-19 | $38.01 | $38.01 | $37.98 | $37.99 | $13.74 | 16,136 |
2015-11-18 | $37.99 | $38.13 | $37.97 | $37.98 | $13.73 | 6,852 |
2015-11-17 | $37.81 | $37.88 | $37.81 | $37.81 | $13.67 | 1,426 |
2015-11-16 | $37.77 | $37.89 | $37.77 | $37.89 | $13.70 | 3,520 |
2015-11-13 | $37.91 | $37.91 | $37.74 | $37.76 | $13.65 | 6,990 |
2015-11-12 | $38.04 | $38.04 | $37.99 | $37.99 | $13.74 | 6,134 |
2015-11-11 | $38.15 | $38.18 | $38.10 | $38.17 | $13.80 | 4,828 |
2015-11-10 | $38.19 | $38.20 | $38.19 | $38.20 | $13.81 | 1,800 |
2015-11-09 | $38.72 | $38.72 | $38.27 | $38.27 | $13.84 | 12,950 |
2015-11-06 | $38.67 | $38.67 | $38.55 | $38.55 | $13.94 | 10,562 |
2015-11-05 | $38.82 | $38.82 | $38.74 | $38.74 | $14.01 | 4,900 |
2015-11-04 | $38.88 | $38.88 | $38.71 | $38.71 | $14.00 | 10,732 |
2015-11-03 | $38.77 | $38.92 | $38.75 | $38.91 | $14.07 | 11,062 |
2015-11-02 | $38.47 | $38.71 | $38.39 | $38.71 | $14.00 | 11,684 |
2015-10-30 | $38.46 | $38.54 | $38.46 | $38.54 | $13.94 | 10,130 |
2015-10-29 | $38.60 | $38.63 | $38.57 | $38.60 | $13.90 | 10,758 |
2015-10-28 | $38.63 | $38.64 | $38.49 | $38.59 | $13.90 | 4,020 |
2015-10-27 | $38.60 | $38.60 | $38.51 | $38.51 | $13.87 | 3,602 |
2015-10-26 | $38.67 | $38.69 | $38.63 | $38.64 | $13.92 | 8,768 |
2015-10-23 | $38.85 | $38.85 | $38.65 | $38.74 | $13.95 | 8,222 |
2015-10-22 | $38.70 | $38.75 | $38.63 | $38.75 | $13.95 | 11,122 |
2015-10-21 | $38.63 | $38.63 | $38.62 | $38.63 | $13.91 | 1,368 |
2015-10-20 | $38.46 | $38.46 | $38.46 | $38.46 | $13.85 | 66 |
2015-10-19 | $38.47 | $38.48 | $38.42 | $38.46 | $13.85 | 10,434 |
2015-10-16 | $38.49 | $38.49 | $38.20 | $38.22 | $13.76 | 11,386 |
2015-10-15 | $38.51 | $38.51 | $38.13 | $38.27 | $13.78 | 6,722 |
2015-10-14 | $38.16 | $38.16 | $38.08 | $38.08 | $13.71 | 3,744 |
2015-10-13 | $38.26 | $38.26 | $38.19 | $38.19 | $13.75 | 4,938 |
2015-10-12 | $38.23 | $38.23 | $38.23 | $38.23 | $13.77 | 0 |
2015-10-09 | $38.54 | $38.54 | $38.19 | $38.23 | $13.77 | 188,574 |
2015-10-08 | $38.16 | $38.29 | $38.09 | $38.29 | $13.79 | 4,686 |
2015-10-07 | $37.97 | $38.08 | $37.95 | $38.04 | $13.70 | 8,124 |
2015-10-06 | $37.88 | $37.88 | $37.77 | $37.84 | $13.63 | 12,852 |
2015-10-05 | $37.42 | $37.62 | $37.42 | $37.62 | $13.55 | 9,452 |
2015-10-02 | $37.34 | $37.34 | $37.34 | $37.34 | $13.45 | 314 |
2015-10-01 | $37.40 | $37.40 | $37.38 | $37.38 | $13.46 | 3,740 |
2015-09-30 | $37.22 | $37.38 | $37.21 | $37.38 | $13.46 | 6,370 |
2015-09-29 | $37.53 | $37.53 | $37.45 | $37.48 | $13.43 | 16,716 |
2015-09-28 | $37.81 | $37.81 | $37.58 | $37.58 | $13.47 | 11,090 |
2015-09-25 | $38.03 | $38.08 | $37.97 | $37.97 | $13.61 | 26,220 |
2015-09-24 | $38.04 | $38.04 | $37.94 | $37.94 | $13.60 | 2,240 |
2015-09-23 | $38.07 | $38.14 | $38.07 | $38.11 | $13.66 | 9,720 |
2015-09-22 | $38.10 | $38.10 | $38.08 | $38.09 | $13.65 | 9,942 |
2015-09-21 | $38.27 | $38.28 | $38.25 | $38.27 | $13.72 | 11,018 |
2015-09-18 | $38.19 | $38.26 | $38.19 | $38.25 | $13.71 | 4,754 |
2015-09-17 | $38.20 | $38.20 | $38.20 | $38.20 | $13.69 | 600 |
2015-09-16 | $38.17 | $38.22 | $38.16 | $38.22 | $13.70 | 1,600 |
2015-09-15 | $38.24 | $38.24 | $38.24 | $38.24 | $13.71 | 302 |
2015-09-14 | $38.11 | $38.11 | $38.11 | $38.11 | $13.66 | 40 |
2015-09-11 | $38.11 | $38.11 | $38.11 | $38.11 | $13.66 | 524 |
2015-09-10 | $38.09 | $38.09 | $38.09 | $38.09 | $13.65 | 400 |
2015-09-09 | $38.07 | $38.07 | $38.07 | $38.07 | $13.64 | 0 |
2015-09-08 | $38.07 | $38.07 | $38.07 | $38.07 | $13.64 | 0 |
2015-09-04 | $38.07 | $38.07 | $38.07 | $38.07 | $13.64 | 50 |
2015-09-03 | $38.07 | $38.07 | $38.07 | $38.07 | $13.64 | 600 |
2015-09-02 | $38.00 | $38.00 | $38.00 | $38.00 | $13.62 | 0 |
2015-09-01 | $38.00 | $38.00 | $38.00 | $38.00 | $13.62 | 2,000 |
2015-08-31 | $38.28 | $38.31 | $38.22 | $38.31 | $13.73 | 3,080 |
2015-08-28 | $38.45 | $38.45 | $38.45 | $38.45 | $13.72 | 720 |
2015-08-27 | $38.41 | $38.44 | $38.38 | $38.39 | $13.69 | 5,262 |
2015-08-26 | $38.22 | $38.22 | $38.22 | $38.22 | $13.63 | 6,000 |
2015-08-25 | $38.25 | $38.49 | $38.25 | $38.49 | $13.73 | 2,020 |
2015-08-24 | $38.75 | $38.75 | $38.75 | $38.75 | $13.82 | 0 |
2015-08-21 | $38.75 | $38.75 | $38.75 | $38.75 | $13.82 | 400 |
2015-08-20 | $39.23 | $39.23 | $39.23 | $39.23 | $13.99 | 12 |
2015-08-19 | $39.23 | $39.23 | $39.23 | $39.23 | $13.99 | 0 |
2015-08-18 | $39.26 | $39.26 | $39.23 | $39.23 | $13.99 | 1,600 |
2015-08-17 | $39.27 | $39.27 | $39.27 | $39.27 | $14.01 | 0 |
2015-08-14 | $39.27 | $39.27 | $39.27 | $39.27 | $14.01 | 0 |
2015-08-13 | $39.27 | $39.27 | $39.27 | $39.27 | $14.01 | 200 |
2015-08-12 | $39.42 | $39.42 | $39.42 | $39.42 | $14.06 | 0 |
2015-08-11 | $39.42 | $39.42 | $39.42 | $39.42 | $14.06 | 0 |
2015-08-10 | $39.42 | $39.42 | $39.42 | $39.42 | $14.06 | 400 |
2015-08-07 | $39.59 | $39.59 | $39.59 | $39.59 | $14.12 | 0 |
2015-08-06 | $39.59 | $39.59 | $39.59 | $39.59 | $14.12 | 0 |
2015-08-05 | $39.59 | $39.59 | $39.59 | $39.59 | $14.12 | 200 |
2015-08-04 | $39.66 | $39.66 | $39.66 | $39.66 | $14.15 | 0 |
2015-08-03 | $39.66 | $39.66 | $39.66 | $39.66 | $14.15 | 178 |
2015-07-31 | $39.66 | $39.66 | $39.66 | $39.66 | $14.15 | 530 |
2015-07-30 | $39.75 | $39.75 | $39.75 | $39.75 | $14.16 | 400 |
2015-07-29 | $39.55 | $39.55 | $39.55 | $39.55 | $14.09 | 800 |
2015-07-28 | $39.70 | $39.70 | $39.70 | $39.70 | $14.14 | 0 |
2015-07-27 | $39.70 | $39.70 | $39.70 | $39.70 | $14.14 | 150 |
2015-07-24 | $39.70 | $39.70 | $39.70 | $39.70 | $14.14 | 400 |
2015-07-23 | $39.74 | $39.74 | $39.72 | $39.72 | $14.15 | 854 |
2015-07-22 | $39.87 | $39.87 | $39.87 | $39.87 | $14.20 | 600 |
2015-07-21 | $39.98 | $39.98 | $39.98 | $39.98 | $14.24 | 400 |
2015-07-20 | $40.02 | $40.02 | $40.02 | $40.02 | $14.25 | 394 |
2015-07-17 | $40.18 | $40.18 | $40.15 | $40.15 | $14.30 | 804 |
2015-07-16 | $40.08 | $40.08 | $40.08 | $40.08 | $14.27 | 50 |
2015-07-15 | $40.08 | $40.08 | $40.08 | $40.08 | $14.27 | 0 |
2015-07-14 | $40.08 | $40.08 | $40.08 | $40.08 | $14.27 | 0 |
2015-07-13 | $40.30 | $40.30 | $40.06 | $40.08 | $14.27 | 2,496 |
2015-07-10 | $39.97 | $39.97 | $39.97 | $39.97 | $14.24 | 200 |
2015-07-09 | $40.05 | $40.35 | $40.03 | $40.05 | $14.26 | 23,280 |
Principal Active High Yield ETF (YLD) News Headlines
Recent Principal Active High Yield ETF (YLD) News
Similar Companies to Principal Active High Yield ETF (YLD) 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 | -- | -- | -- |