Global X Aging Population ETF (AGNG) Exchange: NASDAQ
Data as of Aug. 22, 2025
$31.95 ($0.07) 0.21%
Global X Aging Population ETF - Daily Information
Click for more stock information on Global X Aging Population ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $31.71 |
Previous Close | $31.95 |
High | $32.03 |
Low | $31.71 |
Adjusted Open | $31.71 |
Previous Adjusted Close | $31.95 |
Adjusted High | $32.03 |
Adjusted Low | $31.71 |
About Global X Aging Population ETF (AGNG)
The Fund invests more than 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to exchange-listed companies in developed markets that facilitate the demographic trend of longer average life spans and the aging of the global population, including but not limited to companies involved in biotechnology, medical devices, pharmaceuticals, senior living facilities and specialized health care services (collectively, "Longevity Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The eligible universe of the Underlying Index includes the most liquid and investable companies in accordance with the standard market capitalization and liquidity criteria associated with developed markets, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $500 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. The Underlying Index may include components from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom, and the United States. From the eligible universe, the Index Provider identifies Longevity Companies by applying a proprietary analysis that consists of two primary components: theme identification and company analysis. As of January 31, 2020, the Index Provider has identified the following four themes that are expected to provide the most exposure to Longevity Companies: (1) Health Care Products, (2) Health Care Services, (3) Medical Devices, and (4) Senior Homes (collectively, "Longevity Themes"). In order to be included in the Underlying Index, a company must be identified as having significant exposure to these Longevity Themes, as determined by the Index Provider. Companies are analyzed based on two primary criteria: revenue exposure and primary business operations. A company is deemed to have significant exposure to the Longevity Themes if (i) it derives a significant portion of its revenue from the Longevity Themes, or (ii) it has stated its primary business to be in products and services focused on the Longevity Themes, as determined by the Index Provider. Accordingly, the Fund assets will be concentrated (that is, it will hold 25% or more of its total assets) in companies that provide products and services that facilitate the aging of the global population. The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include health care, biotechnology and pharmaceuticals companies as well as real estate investment trusts ("REITs"). The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the biotechnology and health care equipment industries and had significant exposure to the health care sector.
Invest in Global X Aging Population ETF (AGNG)
Historical Stock Data for Global X Aging Population ETF (AGNG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $31.71 | $32.03 | $31.71 | $31.95 | $31.95 | 3,648 |
2025-07-31 | $32.26 | $32.28 | $31.88 | $31.88 | $31.88 | 5,469 |
2025-07-30 | $32.60 | $32.78 | $32.48 | $32.48 | $32.48 | 28,138 |
2025-07-29 | $32.62 | $32.84 | $32.62 | $32.81 | $32.81 | 55,118 |
2025-07-28 | $33.21 | $33.21 | $32.76 | $32.80 | $32.80 | 12,756 |
2025-07-25 | $33.29 | $33.29 | $33.02 | $33.15 | $33.15 | 5,343 |
2025-07-24 | $33.14 | $33.14 | $33.04 | $33.07 | $33.07 | 3,841 |
2025-07-23 | $32.82 | $33.08 | $32.82 | $33.08 | $33.08 | 2,252 |
2025-07-22 | $32.07 | $32.45 | $32.07 | $32.44 | $32.44 | 3,914 |
2025-07-21 | $32.00 | $32.16 | $32.00 | $32.04 | $32.04 | 6,139 |
2025-07-18 | $32.38 | $32.38 | $32.07 | $32.07 | $32.07 | 7,832 |
2025-07-17 | $32.20 | $32.33 | $32.04 | $32.20 | $32.20 | 7,388 |
2025-07-16 | $32.00 | $32.18 | $31.99 | $32.14 | $32.14 | 4,439 |
2025-07-15 | $32.59 | $32.59 | $31.91 | $31.93 | $31.93 | 3,718 |
2025-07-14 | $32.10 | $32.49 | $32.10 | $32.22 | $32.22 | 2,348 |
2025-07-11 | $32.28 | $32.73 | $31.96 | $32.12 | $32.12 | 5,097 |
2025-07-10 | $32.21 | $32.49 | $32.19 | $32.37 | $32.37 | 2,499 |
2025-07-09 | $32.04 | $32.14 | $31.99 | $32.11 | $32.11 | 3,941 |
2025-07-08 | $31.81 | $32.00 | $31.78 | $31.92 | $31.92 | 4,653 |
2025-07-07 | $31.89 | $31.97 | $31.59 | $31.77 | $31.77 | 11,580 |
2025-07-03 | $32.40 | $32.40 | $32.02 | $32.09 | $32.09 | 9,662 |
2025-07-02 | $32.09 | $32.18 | $31.89 | $32.02 | $32.02 | 8,107 |
2025-07-01 | $31.85 | $32.34 | $31.85 | $32.10 | $32.10 | 61,275 |
2025-06-30 | $31.89 | $31.99 | $31.80 | $31.91 | $31.91 | 8,049 |
2025-06-27 | $31.69 | $32.47 | $31.63 | $32.16 | $32.16 | 62,364 |
2025-06-26 | $31.98 | $31.98 | $31.76 | $31.76 | $31.62 | 3,005 |
2025-06-25 | $31.80 | $31.85 | $31.66 | $31.69 | $31.55 | 5,033 |
2025-06-24 | $31.62 | $31.95 | $31.58 | $31.82 | $31.68 | 9,611 |
2025-06-23 | $31.22 | $31.40 | $31.17 | $31.34 | $31.20 | 4,062 |
2025-06-20 | $31.37 | $31.37 | $31.14 | $31.14 | $31.00 | 2,810 |
2025-06-18 | $31.40 | $31.45 | $31.27 | $31.34 | $31.20 | 3,409 |
2025-06-17 | $31.73 | $31.73 | $31.39 | $31.44 | $31.30 | 6,167 |
2025-06-16 | $32.15 | $32.15 | $31.89 | $31.97 | $31.83 | 4,663 |
2025-06-13 | $32.03 | $32.18 | $31.97 | $31.97 | $31.83 | 1,395 |
2025-06-12 | $32.35 | $32.40 | $32.25 | $32.40 | $32.26 | 3,967 |
2025-06-11 | $32.19 | $32.31 | $32.04 | $32.09 | $31.95 | 9,977 |
2025-06-10 | $32.18 | $32.18 | $32.04 | $32.18 | $32.04 | 16,453 |
2025-06-09 | $31.86 | $31.95 | $31.86 | $31.87 | $31.73 | 1,314 |
2025-06-06 | $31.80 | $31.90 | $31.80 | $31.84 | $31.70 | 5,886 |
2025-06-05 | $31.55 | $31.71 | $31.51 | $31.52 | $31.52 | 19,560 |
2025-06-04 | $31.64 | $31.75 | $31.61 | $31.61 | $31.61 | 2,645 |
2025-06-03 | $31.36 | $31.52 | $31.36 | $31.41 | $31.41 | 2,881 |
2025-06-02 | $32.56 | $32.56 | $31.28 | $31.52 | $31.52 | 2,088 |
2025-05-30 | $31.08 | $31.35 | $31.07 | $31.35 | $31.35 | 2,824 |
2025-05-29 | $31.25 | $31.32 | $31.21 | $31.32 | $31.32 | 4,323 |
2025-05-28 | $31.29 | $31.30 | $31.09 | $31.09 | $31.09 | 2,770 |
2025-05-27 | $31.21 | $31.47 | $31.21 | $31.40 | $31.40 | 7,197 |
2025-05-23 | $30.80 | $31.03 | $30.80 | $30.98 | $30.98 | 3,584 |
2025-05-22 | $30.95 | $31.02 | $30.84 | $30.99 | $30.99 | 6,134 |
2025-05-21 | $31.56 | $31.56 | $31.08 | $31.14 | $31.14 | 6,138 |
2025-05-20 | $31.48 | $31.50 | $31.35 | $31.50 | $31.50 | 2,279 |
2025-05-19 | $31.08 | $31.33 | $31.02 | $31.30 | $31.30 | 8,913 |
2025-05-16 | $30.75 | $31.12 | $30.75 | $31.05 | $31.05 | 2,818 |
2025-05-15 | $30.36 | $30.82 | $30.36 | $30.80 | $30.80 | 4,077 |
2025-05-14 | $30.72 | $30.72 | $30.24 | $30.24 | $30.24 | 3,776 |
2025-05-13 | $31.00 | $31.00 | $30.61 | $30.63 | $30.63 | 3,660 |
2025-05-12 | $30.61 | $31.08 | $30.61 | $31.08 | $31.08 | 4,862 |
2025-05-09 | $30.89 | $30.89 | $30.70 | $30.70 | $30.70 | 1,523 |
2025-05-08 | $30.77 | $30.91 | $30.74 | $30.74 | $30.74 | 4,678 |
2025-05-07 | $31.11 | $31.12 | $30.93 | $31.02 | $31.02 | 4,557 |
2025-05-06 | $31.43 | $31.43 | $31.02 | $31.02 | $31.02 | 2,768 |
2025-05-05 | $31.77 | $31.77 | $31.57 | $31.62 | $31.62 | 9,785 |
2025-05-02 | $31.59 | $31.74 | $30.28 | $31.65 | $31.65 | 7,710 |
2025-05-01 | $31.34 | $31.34 | $30.97 | $31.00 | $31.00 | 3,198 |
2025-04-30 | $31.29 | $31.46 | $31.10 | $31.46 | $31.46 | 2,293 |
2025-04-29 | $30.96 | $31.86 | $30.77 | $31.13 | $31.13 | 6,707 |
2025-04-28 | $30.76 | $30.91 | $30.75 | $30.85 | $30.85 | 4,729 |
2025-04-25 | $30.52 | $30.70 | $30.37 | $30.68 | $30.68 | 8,214 |
2025-04-24 | $30.49 | $30.70 | $30.42 | $30.70 | $30.70 | 7,947 |
2025-04-23 | $30.02 | $30.21 | $30.02 | $30.20 | $30.20 | 3,616 |
2025-04-22 | $29.68 | $29.99 | $29.68 | $29.98 | $29.98 | 1,715 |
2025-04-21 | $29.78 | $29.78 | $29.20 | $29.41 | $29.41 | 10,657 |
2025-04-17 | $29.67 | $29.84 | $29.63 | $29.77 | $29.77 | 12,354 |
2025-04-16 | $29.39 | $29.52 | $29.14 | $29.29 | $29.29 | 21,681 |
2025-04-15 | $29.70 | $29.70 | $29.52 | $29.52 | $29.52 | 4,701 |
2025-04-14 | $29.45 | $29.66 | $29.40 | $29.66 | $29.66 | 1,455 |
2025-04-11 | $28.73 | $29.14 | $28.60 | $29.14 | $29.14 | 1,870 |
2025-04-10 | $29.12 | $29.12 | $28.23 | $28.79 | $28.79 | 8,261 |
2025-04-09 | $27.67 | $29.62 | $27.43 | $29.62 | $29.62 | 9,585 |
2025-04-08 | $29.34 | $29.34 | $27.92 | $28.23 | $28.23 | 11,519 |
2025-04-07 | $27.99 | $29.42 | $27.74 | $28.53 | $28.53 | 28,446 |
2025-04-04 | $30.23 | $30.26 | $29.06 | $29.06 | $29.06 | 12,845 |
2025-04-03 | $31.12 | $31.12 | $30.68 | $30.68 | $30.68 | 1,994 |
2025-04-02 | $30.69 | $31.03 | $30.65 | $30.96 | $30.96 | 6,469 |
2025-04-01 | $31.22 | $31.28 | $30.94 | $31.10 | $31.10 | 3,561 |
2025-03-31 | $31.04 | $31.32 | $31.04 | $31.30 | $31.30 | 3,703 |
2025-03-28 | $31.24 | $31.34 | $31.20 | $31.25 | $31.25 | 2,034 |
2025-03-27 | $31.30 | $31.36 | $31.29 | $31.36 | $31.36 | 1,364 |
2025-03-26 | $31.18 | $31.18 | $31.14 | $31.14 | $31.14 | 1,061 |
2025-03-25 | $31.86 | $31.86 | $31.42 | $31.54 | $31.54 | 7,121 |
2025-03-24 | $31.55 | $31.74 | $31.54 | $31.67 | $31.67 | 4,549 |
2025-03-21 | $31.39 | $31.54 | $31.39 | $31.52 | $31.52 | 1,102 |
2025-03-20 | $31.68 | $31.73 | $31.68 | $31.72 | $31.72 | 1,872 |
2025-03-19 | $31.68 | $31.84 | $31.66 | $31.84 | $31.84 | 4,975 |
2025-03-18 | $31.68 | $31.74 | $31.64 | $31.64 | $31.64 | 2,073 |
2025-03-17 | $31.41 | $31.87 | $31.41 | $31.86 | $31.86 | 2,075 |
2025-03-14 | $31.19 | $31.49 | $31.19 | $31.48 | $31.48 | 3,265 |
2025-03-13 | $31.20 | $31.20 | $31.06 | $31.06 | $31.06 | 4,888 |
2025-03-12 | $31.43 | $31.44 | $31.24 | $31.28 | $31.28 | 2,242 |
2025-03-11 | $31.50 | $31.50 | $31.07 | $31.28 | $31.28 | 10,977 |
2025-03-10 | $31.68 | $31.69 | $31.34 | $31.44 | $31.44 | 7,976 |
2025-03-07 | $32.18 | $32.26 | $31.99 | $32.16 | $32.16 | 5,516 |
2025-03-06 | $32.26 | $32.37 | $32.06 | $32.11 | $32.11 | 14,919 |
2025-03-05 | $32.40 | $32.74 | $32.40 | $32.73 | $32.73 | 4,300 |
2025-03-04 | $32.41 | $32.41 | $32.11 | $32.21 | $32.21 | 4,292 |
2025-03-03 | $32.41 | $32.65 | $32.31 | $32.44 | $32.44 | 2,835 |
2025-02-28 | $32.18 | $32.28 | $32.05 | $32.28 | $32.28 | 22,029 |
2025-02-27 | $32.26 | $32.36 | $32.10 | $32.11 | $32.11 | 2,473 |
2025-02-26 | $32.56 | $32.71 | $32.40 | $32.40 | $32.40 | 13,599 |
2025-02-25 | $32.51 | $32.55 | $32.35 | $32.54 | $32.54 | 26,189 |
2025-02-24 | $32.23 | $32.49 | $32.23 | $32.31 | $32.31 | 3,567 |
2025-02-21 | $32.22 | $32.34 | $32.18 | $32.24 | $32.24 | 2,550 |
2025-02-20 | $32.06 | $32.28 | $31.92 | $32.18 | $32.18 | 13,929 |
2025-02-19 | $31.97 | $32.09 | $31.92 | $32.08 | $32.08 | 3,722 |
2025-02-18 | $31.97 | $32.05 | $31.97 | $32.05 | $32.05 | 3,253 |
2025-02-14 | $32.06 | $32.06 | $31.87 | $31.87 | $31.87 | 3,521 |
2025-02-13 | $31.73 | $32.12 | $31.73 | $32.12 | $32.12 | 3,713 |
2025-02-12 | $31.35 | $31.72 | $31.35 | $31.60 | $31.60 | 2,548 |
2025-02-11 | $31.56 | $31.68 | $31.54 | $31.55 | $31.55 | 3,915 |
2025-02-10 | $31.83 | $31.83 | $31.63 | $31.76 | $31.76 | 2,487 |
2025-02-07 | $31.80 | $31.80 | $31.65 | $31.70 | $31.70 | 2,954 |
2025-02-06 | $32.20 | $32.22 | $31.96 | $31.96 | $31.96 | 3,118 |
2025-02-05 | $31.92 | $32.17 | $31.92 | $32.16 | $32.16 | 8,033 |
2025-02-04 | $31.64 | $31.78 | $31.64 | $31.76 | $31.76 | 8,394 |
2025-02-03 | $31.37 | $31.73 | $31.37 | $31.58 | $31.58 | 3,854 |
2025-01-31 | $31.89 | $31.99 | $31.60 | $31.60 | $31.60 | 14,128 |
2025-01-30 | $31.91 | $31.95 | $31.83 | $31.95 | $31.95 | 2,448 |
2025-01-29 | $31.75 | $31.78 | $31.61 | $31.70 | $31.70 | 1,768 |
2025-01-28 | $31.85 | $31.85 | $31.75 | $31.78 | $31.78 | 1,979 |
2025-01-27 | $31.55 | $31.85 | $31.55 | $31.83 | $31.83 | 3,251 |
2025-01-24 | $31.37 | $31.55 | $31.37 | $31.55 | $31.55 | 3,069 |
2025-01-23 | $31.10 | $31.37 | $31.04 | $31.37 | $31.37 | 2,545 |
2025-01-22 | $31.17 | $31.17 | $31.04 | $31.12 | $31.12 | 5,695 |
2025-01-21 | $30.87 | $31.15 | $30.87 | $31.15 | $31.15 | 5,564 |
2025-01-17 | $30.56 | $30.61 | $30.52 | $30.61 | $30.61 | 8,199 |
2025-01-16 | $30.44 | $30.73 | $30.44 | $30.73 | $30.73 | 2,953 |
2025-01-15 | $30.43 | $30.52 | $30.41 | $30.46 | $30.46 | 3,978 |
2025-01-14 | $30.33 | $30.34 | $30.14 | $30.24 | $30.24 | 7,525 |
2025-01-13 | $29.99 | $30.15 | $29.94 | $30.14 | $30.14 | 6,379 |
2025-01-10 | $30.26 | $30.33 | $29.99 | $30.10 | $30.10 | 12,403 |
2025-01-08 | $30.10 | $30.42 | $30.10 | $30.42 | $30.42 | 3,452 |
2025-01-07 | $30.26 | $30.46 | $30.10 | $30.24 | $30.24 | 11,990 |
2025-01-06 | $30.24 | $30.33 | $30.10 | $30.19 | $30.19 | 9,168 |
2025-01-03 | $30.13 | $30.29 | $30.13 | $30.29 | $30.29 | 2,906 |
2025-01-02 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 459 |
2024-12-31 | $30.21 | $30.21 | $30.02 | $30.19 | $30.19 | 1,247 |
2024-12-30 | $30.20 | $30.20 | $29.97 | $30.10 | $30.10 | 2,479 |
2024-12-27 | $30.50 | $30.62 | $30.38 | $30.48 | $30.33 | 9,548 |
2024-12-26 | $30.63 | $30.75 | $30.59 | $30.75 | $30.60 | 6,880 |
2024-12-24 | $30.48 | $30.63 | $30.48 | $30.63 | $30.48 | 1,660 |
2024-12-23 | $28.81 | $30.46 | $28.81 | $30.40 | $30.25 | 20,197 |
2024-12-20 | $30.13 | $30.42 | $30.13 | $30.24 | $30.24 | 4,823 |
2024-12-19 | $30.21 | $30.31 | $30.16 | $30.18 | $30.18 | 19,396 |
2024-12-18 | $31.00 | $31.00 | $30.28 | $30.28 | $30.28 | 4,850 |
2024-12-17 | $30.76 | $30.99 | $30.76 | $30.99 | $30.99 | 4,245 |
2024-12-16 | $30.99 | $31.01 | $30.76 | $30.87 | $30.87 | 6,808 |
2024-12-13 | $30.91 | $30.91 | $30.75 | $30.80 | $30.80 | 1,652 |
2024-12-12 | $31.21 | $31.25 | $30.94 | $30.94 | $30.94 | 1,755 |
2024-12-11 | $31.42 | $31.42 | $31.25 | $31.33 | $31.33 | 2,394 |
2024-12-10 | $31.46 | $31.46 | $31.28 | $31.28 | $31.28 | 4,022 |
2024-12-09 | $31.64 | $31.67 | $31.50 | $31.50 | $31.50 | 3,457 |
2024-12-06 | $31.68 | $31.68 | $31.55 | $31.64 | $31.64 | 6,020 |
2024-12-05 | $31.76 | $31.76 | $31.62 | $31.62 | $31.62 | 2,494 |
2024-12-04 | $31.73 | $31.80 | $31.68 | $31.72 | $31.72 | 2,674 |
2024-12-03 | $31.87 | $31.91 | $31.73 | $31.73 | $31.73 | 1,088 |
2024-12-02 | $31.84 | $31.84 | $31.66 | $31.73 | $31.73 | 5,818 |
2024-11-29 | $31.87 | $31.95 | $31.87 | $31.95 | $31.95 | 370 |
2024-11-27 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 469 |
2024-11-26 | $31.35 | $31.42 | $31.17 | $31.41 | $31.41 | 4,433 |
2024-11-25 | $31.30 | $31.40 | $31.28 | $31.35 | $31.35 | 2,482 |
2024-11-22 | $31.04 | $31.20 | $31.04 | $31.12 | $31.12 | 5,049 |
2024-11-21 | $30.84 | $30.98 | $30.83 | $30.98 | $30.98 | 1,939 |
2024-11-20 | $30.07 | $30.78 | $30.07 | $30.71 | $30.71 | 22,205 |
2024-11-19 | $30.54 | $30.86 | $30.54 | $30.69 | $30.69 | 4,939 |
2024-11-18 | $30.66 | $30.88 | $30.61 | $30.70 | $30.70 | 22,092 |
2024-11-15 | $30.86 | $30.92 | $30.72 | $30.82 | $30.82 | 2,192 |
2024-11-14 | $31.40 | $31.52 | $31.11 | $31.11 | $31.11 | 6,543 |
2024-11-13 | $31.79 | $31.79 | $31.55 | $31.60 | $31.60 | 6,764 |
2024-11-12 | $32.18 | $32.18 | $31.76 | $31.78 | $31.78 | 3,926 |
2024-11-11 | $32.39 | $32.43 | $32.20 | $32.29 | $32.29 | 7,561 |
2024-11-08 | $32.16 | $32.37 | $32.16 | $32.19 | $32.19 | 2,617 |
2024-11-07 | $32.03 | $32.22 | $31.94 | $32.20 | $32.20 | 11,642 |
2024-11-06 | $32.43 | $32.43 | $31.54 | $31.90 | $31.90 | 6,766 |
2024-11-05 | $32.05 | $32.32 | $30.84 | $32.19 | $32.19 | 11,043 |
2024-11-04 | $32.22 | $32.33 | $32.15 | $32.26 | $32.26 | 1,371 |
2024-11-01 | $32.19 | $32.25 | $31.90 | $32.20 | $32.20 | 6,774 |
2024-10-31 | $32.05 | $32.11 | $32.01 | $32.01 | $32.01 | 1,300 |
2024-10-30 | $32.29 | $32.54 | $32.19 | $32.54 | $32.54 | 10,858 |
2024-10-29 | $32.67 | $32.67 | $32.54 | $32.64 | $32.64 | 3,151 |
2024-10-28 | $32.41 | $32.63 | $32.27 | $32.59 | $32.59 | 10,385 |
2024-10-25 | $32.47 | $32.47 | $32.25 | $32.25 | $32.25 | 1,341 |
2024-10-24 | $32.44 | $32.53 | $32.41 | $32.45 | $32.45 | 4,487 |
2024-10-23 | $32.39 | $32.44 | $32.26 | $32.44 | $32.44 | 5,688 |
2024-10-22 | $32.49 | $32.65 | $32.49 | $32.52 | $32.52 | 2,257 |
2024-10-21 | $32.93 | $32.93 | $32.57 | $32.62 | $32.62 | 112,977 |
2024-10-18 | $32.72 | $32.95 | $32.72 | $32.88 | $32.88 | 1,911 |
2024-10-17 | $32.81 | $32.82 | $32.47 | $32.47 | $32.47 | 7,833 |
2024-10-16 | $32.86 | $32.86 | $32.76 | $32.76 | $32.76 | 65,831 |
2024-10-15 | $32.80 | $32.91 | $32.74 | $32.83 | $32.83 | 2,264 |
2024-10-14 | $32.62 | $32.84 | $32.55 | $32.72 | $32.72 | 2,844 |
2024-10-11 | $32.49 | $32.70 | $32.25 | $32.70 | $32.70 | 5,511 |
2024-10-10 | $32.34 | $32.34 | $32.30 | $32.33 | $32.33 | 579 |
2024-10-09 | $32.35 | $32.56 | $32.35 | $32.56 | $32.56 | 1,955 |
2024-10-08 | $32.29 | $32.38 | $32.15 | $32.37 | $32.37 | 10,337 |
2024-10-07 | $32.48 | $32.48 | $32.20 | $32.28 | $32.28 | 2,195 |
2024-10-04 | $32.44 | $32.50 | $32.41 | $32.50 | $32.50 | 1,372 |
2024-10-03 | $32.55 | $32.55 | $32.32 | $32.34 | $32.34 | 3,079 |
2024-10-02 | $32.78 | $32.78 | $32.55 | $32.67 | $32.67 | 5,153 |
2024-10-01 | $32.80 | $32.81 | $32.61 | $32.80 | $32.80 | 2,626 |
2024-09-30 | $32.85 | $32.86 | $32.61 | $32.83 | $32.83 | 3,423 |
2024-09-27 | $32.87 | $32.88 | $32.79 | $32.82 | $32.82 | 3,268 |
2024-09-26 | $32.89 | $32.89 | $32.70 | $32.75 | $32.75 | 7,444 |
2024-09-25 | $32.92 | $33.62 | $32.64 | $32.66 | $32.66 | 4,877 |
2024-09-24 | $33.08 | $33.08 | $32.81 | $32.97 | $32.97 | 20,955 |
2024-09-23 | $32.87 | $32.90 | $32.87 | $32.87 | $32.87 | 1,311 |
2024-09-20 | $32.97 | $32.98 | $32.84 | $32.88 | $32.88 | 5,354 |
2024-09-19 | $33.01 | $33.12 | $33.01 | $33.12 | $33.12 | 2,301 |
2024-09-18 | $32.79 | $33.04 | $32.79 | $32.83 | $32.83 | 1,904 |
2024-09-17 | $33.13 | $33.13 | $32.85 | $32.85 | $32.85 | 1,828 |
2024-09-16 | $33.11 | $33.12 | $33.10 | $33.10 | $33.10 | 1,329 |
2024-09-13 | $32.90 | $33.00 | $32.90 | $32.94 | $32.94 | 1,077 |
2024-09-12 | $32.65 | $32.87 | $32.65 | $32.82 | $32.82 | 3,699 |
2024-09-11 | $32.26 | $32.74 | $32.26 | $32.73 | $32.73 | 4,924 |
2024-09-10 | $32.34 | $32.60 | $32.34 | $32.58 | $32.58 | 1,725 |
2024-09-09 | $32.60 | $32.60 | $32.39 | $32.52 | $32.52 | 1,020 |
2024-09-06 | $32.32 | $32.32 | $32.22 | $32.22 | $32.22 | 1,249 |
2024-09-05 | $32.75 | $32.75 | $32.37 | $32.41 | $32.41 | 1,309 |
2024-09-04 | $32.87 | $32.90 | $32.81 | $32.90 | $32.90 | 3,153 |
2024-09-03 | $33.00 | $33.08 | $32.79 | $32.79 | $32.79 | 3,320 |
2024-08-30 | $33.24 | $33.24 | $33.05 | $33.17 | $33.17 | 3,091 |
2024-08-29 | $33.19 | $33.36 | $33.10 | $33.12 | $33.12 | 7,967 |
2024-08-28 | $33.01 | $33.14 | $32.91 | $33.13 | $33.13 | 4,804 |
2024-08-27 | $32.97 | $33.13 | $32.97 | $33.07 | $33.07 | 2,578 |
2024-08-26 | $32.95 | $33.64 | $32.83 | $32.95 | $32.95 | 10,442 |
2024-08-23 | $32.77 | $32.87 | $32.67 | $32.87 | $32.87 | 1,930 |
2024-08-22 | $32.75 | $32.83 | $32.56 | $32.65 | $32.65 | 8,918 |
2024-08-21 | $32.47 | $32.74 | $32.47 | $32.60 | $32.60 | 6,805 |
2024-08-20 | $32.39 | $32.57 | $32.39 | $32.52 | $32.52 | 9,669 |
2024-08-19 | $32.20 | $32.30 | $32.20 | $32.30 | $32.30 | 2,213 |
2024-08-16 | $32.00 | $32.23 | $31.95 | $32.10 | $32.10 | 8,142 |
2024-08-15 | $31.94 | $32.08 | $31.88 | $31.96 | $31.96 | 3,831 |
2024-08-14 | $31.65 | $31.76 | $31.60 | $31.63 | $31.63 | 1,362 |
2024-08-13 | $31.28 | $31.74 | $31.28 | $31.65 | $31.65 | 16,979 |
2024-08-12 | $31.18 | $31.37 | $31.08 | $31.19 | $31.19 | 9,189 |
2024-08-09 | $31.18 | $31.50 | $31.18 | $31.30 | $31.30 | 2,008 |
2024-08-08 | $30.69 | $31.31 | $30.69 | $31.16 | $31.16 | 19,744 |
2024-08-07 | $30.72 | $30.87 | $30.31 | $30.45 | $30.45 | 11,001 |
2024-08-06 | $30.03 | $30.55 | $30.01 | $30.18 | $30.18 | 130,040 |
2024-08-05 | $30.54 | $30.66 | $30.20 | $30.48 | $30.48 | 4,584 |
2024-08-02 | $31.23 | $31.23 | $30.79 | $31.17 | $31.17 | 4,997 |
2024-08-01 | $31.07 | $31.97 | $31.07 | $31.27 | $31.27 | 38,427 |
2024-07-31 | $31.14 | $31.27 | $31.10 | $31.10 | $31.10 | 869 |
2024-07-30 | $31.19 | $31.19 | $31.05 | $31.15 | $31.15 | 1,901 |
2024-07-29 | $31.12 | $31.12 | $31.05 | $31.09 | $31.09 | 1,539 |
2024-07-26 | $30.96 | $31.20 | $30.96 | $31.00 | $31.00 | 6,111 |
2024-07-25 | $31.17 | $31.28 | $30.86 | $30.97 | $30.97 | 6,552 |
2024-07-24 | $31.26 | $31.40 | $31.20 | $31.30 | $31.30 | 4,798 |
2024-07-23 | $31.09 | $31.22 | $31.03 | $31.03 | $31.03 | 2,981 |
2024-07-22 | $31.11 | $31.25 | $31.06 | $31.25 | $31.25 | 881 |
2024-07-19 | $30.81 | $30.84 | $30.81 | $30.84 | $30.84 | 574 |
2024-07-18 | $31.16 | $31.25 | $30.61 | $30.74 | $30.74 | 14,625 |
2024-07-17 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 520 |
2024-07-16 | $30.94 | $31.19 | $30.94 | $31.09 | $31.09 | 1,480 |
2024-07-15 | $31.19 | $31.80 | $30.90 | $30.90 | $30.90 | 5,629 |
2024-07-12 | $31.14 | $31.24 | $31.14 | $31.18 | $31.18 | 2,733 |
2024-07-11 | $30.83 | $31.01 | $30.75 | $30.97 | $30.97 | 2,491 |
2024-07-10 | $30.35 | $30.66 | $30.35 | $30.66 | $30.66 | 3,106 |
2024-07-09 | $30.35 | $30.43 | $30.35 | $30.43 | $30.43 | 903 |
2024-07-08 | $30.39 | $30.39 | $30.28 | $30.28 | $30.28 | 704 |
2024-07-05 | $30.34 | $30.36 | $30.02 | $30.33 | $30.33 | 16,601 |
2024-07-03 | $30.11 | $30.11 | $29.90 | $30.00 | $30.00 | 2,134 |
2024-07-02 | $29.86 | $30.06 | $29.86 | $30.06 | $30.06 | 3,920 |
2024-07-01 | $30.04 | $30.08 | $29.99 | $30.02 | $30.02 | 1,900 |
2024-06-28 | $30.16 | $30.16 | $30.08 | $30.08 | $30.08 | 1,613 |
2024-06-27 | $30.22 | $30.22 | $30.08 | $30.16 | $30.16 | 2,047 |
2024-06-26 | $30.27 | $30.38 | $30.19 | $30.24 | $30.24 | 3,013 |
2024-06-25 | $30.37 | $30.37 | $30.23 | $30.28 | $30.28 | 1,193 |
2024-06-24 | $30.28 | $30.38 | $30.28 | $30.30 | $30.30 | 1,118 |
2024-06-21 | $30.09 | $30.23 | $30.04 | $30.19 | $30.19 | 2,627 |
2024-06-20 | $29.88 | $30.04 | $29.84 | $30.04 | $30.04 | 3,308 |
2024-06-18 | $30.05 | $30.10 | $29.97 | $30.06 | $30.06 | 4,556 |
2024-06-17 | $29.85 | $30.00 | $29.85 | $30.00 | $30.00 | 100,859 |
2024-06-14 | $30.01 | $30.15 | $30.01 | $30.15 | $30.15 | 1,348 |
2024-06-13 | $30.25 | $30.25 | $30.10 | $30.24 | $30.24 | 1,756 |
2024-06-12 | $30.35 | $30.49 | $29.43 | $30.32 | $30.32 | 4,440 |
2024-06-11 | $30.07 | $30.23 | $30.07 | $30.23 | $30.23 | 2,074 |
2024-06-10 | $30.19 | $30.40 | $30.08 | $30.35 | $30.35 | 4,282 |
2024-06-07 | $30.29 | $30.37 | $30.26 | $30.31 | $30.31 | 4,387 |
2024-06-06 | $30.32 | $30.39 | $30.32 | $30.39 | $30.39 | 1,833 |
2024-06-05 | $30.16 | $30.37 | $30.16 | $30.25 | $30.25 | 6,779 |
2024-06-04 | $29.91 | $30.17 | $29.91 | $30.12 | $30.12 | 2,203 |
2024-06-03 | $29.78 | $29.93 | $29.78 | $29.93 | $29.93 | 1,344 |
2024-05-31 | $29.65 | $29.81 | $29.57 | $29.71 | $29.71 | 4,376 |
2024-05-30 | $29.55 | $29.60 | $29.45 | $29.45 | $29.45 | 1,532 |
2024-05-29 | $29.41 | $29.41 | $29.23 | $29.32 | $29.32 | 1,181 |
2024-05-28 | $29.70 | $29.70 | $29.54 | $29.54 | $29.54 | 3,618 |
2024-05-24 | $29.73 | $29.75 | $29.68 | $29.75 | $29.75 | 3,347 |
2024-05-23 | $30.11 | $30.11 | $29.62 | $29.62 | $29.62 | 3,997 |
2024-05-22 | $30.13 | $30.15 | $30.04 | $30.15 | $30.15 | 2,826 |
2024-05-21 | $30.21 | $30.23 | $29.98 | $30.17 | $30.17 | 3,140 |
2024-05-20 | $30.33 | $30.33 | $30.23 | $30.29 | $30.29 | 1,017 |
2024-05-17 | $30.23 | $30.34 | $30.23 | $30.26 | $30.26 | 1,578 |
2024-05-16 | $30.36 | $30.36 | $30.27 | $30.36 | $30.36 | 2,097 |
2024-05-15 | $29.99 | $30.34 | $29.99 | $30.34 | $30.34 | 2,058 |
2024-05-14 | $29.76 | $29.86 | $29.67 | $29.86 | $29.86 | 2,732 |
2024-05-13 | $29.69 | $29.69 | $29.06 | $29.58 | $29.58 | 12,507 |
2024-05-10 | $29.50 | $29.64 | $29.50 | $29.52 | $29.52 | 6,976 |
2024-05-09 | $29.44 | $29.50 | $29.43 | $29.49 | $29.49 | 5,332 |
2024-05-08 | $29.43 | $29.43 | $29.18 | $29.38 | $29.38 | 4,593 |
2024-05-07 | $29.22 | $29.50 | $29.22 | $29.43 | $29.43 | 2,287 |
2024-05-06 | $29.32 | $29.39 | $29.30 | $29.32 | $29.32 | 1,150 |
2024-05-03 | $29.23 | $29.38 | $29.18 | $29.38 | $29.38 | 916 |
2024-05-02 | $28.97 | $29.02 | $28.89 | $29.00 | $29.00 | 2,031 |
2024-05-01 | $28.71 | $29.06 | $28.70 | $28.85 | $28.85 | 1,638 |
2024-04-30 | $28.83 | $28.83 | $28.71 | $28.71 | $28.71 | 1,260 |
2024-04-29 | $28.68 | $28.94 | $28.60 | $28.93 | $28.93 | 2,670 |
2024-04-26 | $28.57 | $28.61 | $28.47 | $28.47 | $28.47 | 2,630 |
2024-04-25 | $28.50 | $28.62 | $28.42 | $28.58 | $28.58 | 1,658 |
2024-04-24 | $28.82 | $28.87 | $28.76 | $28.76 | $28.76 | 59,389 |
2024-04-23 | $28.71 | $29.15 | $28.71 | $28.95 | $28.95 | 5,244 |
2024-04-22 | $28.54 | $28.62 | $28.03 | $28.58 | $28.58 | 9,044 |
2024-04-19 | $28.26 | $28.37 | $28.01 | $28.24 | $28.24 | 2,960 |
2024-04-18 | $28.35 | $28.40 | $28.17 | $28.18 | $28.18 | 1,714 |
2024-04-17 | $28.36 | $28.36 | $28.29 | $28.34 | $28.34 | 932 |
2024-04-16 | $28.52 | $28.55 | $28.28 | $28.33 | $28.33 | 2,446 |
2024-04-15 | $28.75 | $28.89 | $28.47 | $28.49 | $28.49 | 5,687 |
2024-04-12 | $28.98 | $28.98 | $28.67 | $28.74 | $28.74 | 2,901 |
2024-04-11 | $29.15 | $29.34 | $29.09 | $29.20 | $29.20 | 3,245 |
2024-04-10 | $29.25 | $29.26 | $29.10 | $29.19 | $29.19 | 8,239 |
2024-04-09 | $29.49 | $29.53 | $29.39 | $29.53 | $29.53 | 2,555 |
2024-04-08 | $29.56 | $29.57 | $29.44 | $29.45 | $29.45 | 2,191 |
2024-04-05 | $29.26 | $29.51 | $29.26 | $29.49 | $29.49 | 2,682 |
2024-04-04 | $29.87 | $29.87 | $29.22 | $29.24 | $29.24 | 4,973 |
2024-04-03 | $29.50 | $29.72 | $29.50 | $29.66 | $29.66 | 1,635 |
2024-04-02 | $29.67 | $29.73 | $29.50 | $29.50 | $29.50 | 9,778 |
2024-04-01 | $30.06 | $30.06 | $29.83 | $29.93 | $29.93 | 2,699 |
2024-03-28 | $30.17 | $30.22 | $30.09 | $30.11 | $30.11 | 4,610 |
2024-03-27 | $29.94 | $30.14 | $29.92 | $30.14 | $30.14 | 2,338 |
2024-03-26 | $29.88 | $29.88 | $29.75 | $29.75 | $29.75 | 3,214 |
2024-03-25 | $29.69 | $29.84 | $29.67 | $29.72 | $29.72 | 9,211 |
2024-03-22 | $29.78 | $29.82 | $29.55 | $29.55 | $29.55 | 11,926 |
2024-03-21 | $29.85 | $29.99 | $29.85 | $29.85 | $29.85 | 4,556 |
2024-03-20 | $29.76 | $29.97 | $29.64 | $29.86 | $29.86 | 8,680 |
2024-03-19 | $29.72 | $29.86 | $29.67 | $29.83 | $29.83 | 14,344 |
2024-03-18 | $29.89 | $29.89 | $29.75 | $29.75 | $29.75 | 1,558 |
2024-03-15 | $29.77 | $29.84 | $29.62 | $29.63 | $29.63 | 6,200 |
2024-03-14 | $29.84 | $29.96 | $29.76 | $29.85 | $29.85 | 7,505 |
2024-03-13 | $30.37 | $30.40 | $30.13 | $30.13 | $30.13 | 6,528 |
2024-03-12 | $30.20 | $30.37 | $30.15 | $30.32 | $30.32 | 11,232 |
2024-03-11 | $30.31 | $30.31 | $30.06 | $30.18 | $30.18 | 7,148 |
2024-03-08 | $30.40 | $30.45 | $30.22 | $30.30 | $30.30 | 3,544 |
2024-03-07 | $30.24 | $30.44 | $30.19 | $30.39 | $30.39 | 31,619 |
2024-03-06 | $29.79 | $29.93 | $29.59 | $29.90 | $29.90 | 36,395 |
2024-03-05 | $29.88 | $29.88 | $29.64 | $29.68 | $29.68 | 7,682 |
2024-03-04 | $29.78 | $29.88 | $29.68 | $29.88 | $29.88 | 6,120 |
2024-03-01 | $29.34 | $29.67 | $29.34 | $29.58 | $29.58 | 4,471 |
2024-02-29 | $29.24 | $29.49 | $29.13 | $29.49 | $29.49 | 6,178 |
2024-02-28 | $29.46 | $29.48 | $29.44 | $29.44 | $29.44 | 8,596 |
2024-02-27 | $29.51 | $30.04 | $29.39 | $29.57 | $29.57 | 38,525 |
2024-02-26 | $29.53 | $29.78 | $29.39 | $29.43 | $29.43 | 3,721 |
2024-02-23 | $29.45 | $29.56 | $29.45 | $29.49 | $29.49 | 3,402 |
2024-02-22 | $29.24 | $29.42 | $29.21 | $29.41 | $29.41 | 2,407 |
2024-02-21 | $29.14 | $30.49 | $29.05 | $29.17 | $29.17 | 3,924 |
2024-02-20 | $29.34 | $29.50 | $29.12 | $29.19 | $29.19 | 5,632 |
2024-02-16 | $29.03 | $30.59 | $29.01 | $29.19 | $29.19 | 3,596 |
2024-02-15 | $29.00 | $29.09 | $29.00 | $29.09 | $29.09 | 490 |
2024-02-14 | $28.77 | $28.85 | $28.67 | $28.85 | $28.85 | 878 |
2024-02-13 | $28.56 | $28.56 | $28.26 | $28.44 | $28.44 | 3,148 |
2024-02-12 | $28.77 | $28.81 | $28.65 | $28.80 | $28.80 | 7,599 |
2024-02-09 | $28.62 | $28.76 | $28.59 | $28.76 | $28.76 | 2,005 |
2024-02-08 | $28.50 | $28.67 | $28.48 | $28.67 | $28.67 | 3,756 |
2024-02-07 | $28.74 | $28.75 | $28.64 | $28.65 | $28.65 | 4,299 |
2024-02-06 | $28.47 | $28.74 | $28.47 | $28.74 | $28.74 | 5,964 |
2024-02-05 | $28.37 | $28.39 | $28.28 | $28.39 | $28.39 | 4,546 |
2024-02-02 | $28.19 | $28.39 | $28.19 | $28.39 | $28.39 | 662 |
2024-02-01 | $28.43 | $28.57 | $28.43 | $28.57 | $28.57 | 1,816 |
2024-01-31 | $28.47 | $28.47 | $28.27 | $28.27 | $28.27 | 3,507 |
2024-01-30 | $28.21 | $28.25 | $28.16 | $28.23 | $28.23 | 4,800 |
2024-01-29 | $28.14 | $28.39 | $28.01 | $28.39 | $28.39 | 2,595 |
2024-01-26 | $28.22 | $28.23 | $28.11 | $28.21 | $28.21 | 2,074 |
2024-01-25 | $28.03 | $28.19 | $28.03 | $28.16 | $28.16 | 2,563 |
2024-01-24 | $28.52 | $28.52 | $28.13 | $28.13 | $28.13 | 1,331 |
2024-01-23 | $28.27 | $28.36 | $28.20 | $28.32 | $28.32 | 17,263 |
2024-01-22 | $28.44 | $28.52 | $28.40 | $28.43 | $28.43 | 1,209 |
2024-01-19 | $28.24 | $28.31 | $28.02 | $28.31 | $28.31 | 3,245 |
2024-01-18 | $28.13 | $28.28 | $28.00 | $28.28 | $28.28 | 1,568 |
2024-01-17 | $28.17 | $28.26 | $28.08 | $28.18 | $28.18 | 2,006 |
2024-01-16 | $28.67 | $28.67 | $28.49 | $28.52 | $28.52 | 3,335 |
2024-01-12 | $28.97 | $28.97 | $28.84 | $28.87 | $28.87 | 4,451 |
2024-01-11 | $28.85 | $28.85 | $28.75 | $28.75 | $28.75 | 1,335 |
2024-01-10 | $28.80 | $29.40 | $28.76 | $28.85 | $28.85 | 7,906 |
2024-01-09 | $28.67 | $28.73 | $28.65 | $28.69 | $28.69 | 2,849 |
2024-01-08 | $28.32 | $28.72 | $28.28 | $28.72 | $28.72 | 2,660 |
2024-01-05 | $28.34 | $28.49 | $28.27 | $28.27 | $28.27 | 1,395 |
2024-01-04 | $28.60 | $28.62 | $28.45 | $28.49 | $28.49 | 1,629 |
2024-01-03 | $28.45 | $28.45 | $28.36 | $28.41 | $28.41 | 1,507 |
2024-01-02 | $28.36 | $28.58 | $28.36 | $28.58 | $28.58 | 1,542 |
2023-12-29 | $28.47 | $28.49 | $28.42 | $28.44 | $28.44 | 1,983 |
2023-12-28 | $28.51 | $28.53 | $28.48 | $28.48 | $28.48 | 983 |
2023-12-27 | $28.39 | $28.45 | $28.36 | $28.45 | $28.33 | 904 |
2023-12-26 | $28.21 | $28.35 | $28.21 | $28.35 | $28.23 | 1,179 |
2023-12-22 | $28.15 | $28.26 | $28.14 | $28.17 | $28.05 | 3,834 |
2023-12-21 | $27.71 | $28.04 | $27.71 | $27.98 | $27.86 | 2,317 |
2023-12-20 | $28.00 | $28.06 | $27.68 | $27.68 | $27.56 | 3,635 |
2023-12-19 | $27.92 | $28.12 | $27.92 | $28.12 | $28.00 | 1,274 |
2023-12-18 | $27.87 | $27.89 | $27.75 | $27.89 | $27.77 | 7,549 |
2023-12-15 | $27.94 | $27.94 | $27.76 | $27.81 | $27.69 | 2,626 |
2023-12-14 | $28.29 | $28.30 | $28.12 | $28.16 | $28.04 | 1,662 |
2023-12-13 | $27.44 | $28.00 | $27.06 | $28.00 | $27.88 | 1,830 |
2023-12-12 | $27.24 | $27.43 | $27.24 | $27.43 | $27.43 | 434 |
2023-12-11 | $27.11 | $27.15 | $27.10 | $27.15 | $27.15 | 1,077 |
2023-12-08 | $26.97 | $27.07 | $26.95 | $27.07 | $27.07 | 1,270 |
2023-12-07 | $27.02 | $27.14 | $27.02 | $27.02 | $27.02 | 692 |
2023-12-06 | $26.94 | $27.02 | $26.90 | $26.90 | $26.90 | 2,453 |
2023-12-05 | $26.90 | $26.90 | $26.83 | $26.87 | $26.87 | 840 |
2023-12-04 | $26.87 | $27.03 | $26.87 | $27.03 | $27.03 | 1,893 |
2023-12-01 | $26.68 | $27.04 | $26.68 | $27.04 | $27.04 | 1,490 |
2023-11-30 | $26.73 | $27.14 | $26.66 | $26.83 | $26.83 | 1,567 |
2023-11-29 | $26.59 | $26.69 | $26.59 | $26.69 | $26.69 | 2,934 |
2023-11-28 | $26.52 | $26.57 | $26.51 | $26.51 | $26.51 | 1,267 |
2023-11-27 | $26.57 | $26.64 | $26.56 | $26.61 | $26.61 | 28,962 |
2023-11-24 | $26.70 | $26.75 | $26.70 | $26.75 | $26.75 | 1,405 |
2023-11-22 | $26.50 | $26.50 | $26.43 | $26.50 | $26.50 | 14,378 |
2023-11-21 | $26.33 | $26.36 | $26.33 | $26.36 | $26.36 | 407 |
2023-11-20 | $26.25 | $26.50 | $26.14 | $26.46 | $26.46 | 12,384 |
2023-11-17 | $26.23 | $26.28 | $26.16 | $26.28 | $26.28 | 28,082 |
2023-11-16 | $25.97 | $26.09 | $25.97 | $26.06 | $26.06 | 33,334 |
2023-11-15 | $26.07 | $26.16 | $25.97 | $25.97 | $25.97 | 3,024 |
2023-11-14 | $26.03 | $26.08 | $26.03 | $26.08 | $26.08 | 47,776 |
2023-11-13 | $25.34 | $25.65 | $25.34 | $25.57 | $25.57 | 3,409 |
2023-11-10 | $25.20 | $25.40 | $25.20 | $25.40 | $25.40 | 2,002 |
2023-11-09 | $25.31 | $25.31 | $25.13 | $25.26 | $25.26 | 3,734 |
2023-11-08 | $25.96 | $25.96 | $25.70 | $25.75 | $25.75 | 948 |
2023-11-07 | $25.79 | $25.81 | $25.71 | $25.76 | $25.76 | 1,116 |
2023-11-06 | $25.92 | $25.95 | $25.79 | $25.91 | $25.91 | 1,504 |
2023-11-03 | $25.75 | $25.86 | $25.75 | $25.82 | $25.82 | 856 |
2023-11-02 | $25.46 | $25.61 | $25.46 | $25.61 | $25.61 | 1,667 |
2023-11-01 | $25.06 | $25.17 | $24.97 | $25.17 | $25.17 | 640 |
2023-10-31 | $24.75 | $24.97 | $24.73 | $24.92 | $24.92 | 4,021 |
2023-10-30 | $24.69 | $24.81 | $24.67 | $24.76 | $24.76 | 7,206 |
2023-10-27 | $24.84 | $24.84 | $24.41 | $24.49 | $24.49 | 5,836 |
2023-10-26 | $24.95 | $25.00 | $24.61 | $24.61 | $24.61 | 2,354 |
2023-10-25 | $25.18 | $25.27 | $25.01 | $25.04 | $25.04 | 1,017 |
2023-10-24 | $25.20 | $25.47 | $25.20 | $25.45 | $25.45 | 4,868 |
2023-10-23 | $25.02 | $25.16 | $25.02 | $25.15 | $25.15 | 2,717 |
2023-10-20 | $25.39 | $25.43 | $25.26 | $25.26 | $25.26 | 1,022 |
2023-10-19 | $25.48 | $25.48 | $25.31 | $25.31 | $25.31 | 1,351 |
2023-10-18 | $25.90 | $25.90 | $25.71 | $25.71 | $25.71 | 711 |
2023-10-17 | $26.00 | $26.14 | $25.96 | $26.02 | $26.02 | 2,080 |
2023-10-16 | $25.99 | $26.00 | $25.95 | $25.98 | $25.98 | 1,154 |
2023-10-13 | $25.75 | $25.79 | $25.70 | $25.79 | $25.79 | 2,589 |
2023-10-12 | $26.05 | $26.05 | $25.65 | $25.68 | $25.68 | 1,737 |
2023-10-11 | $25.90 | $26.06 | $25.88 | $26.05 | $26.05 | 2,298 |
2023-10-10 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 388 |
2023-10-09 | $25.80 | $25.88 | $25.80 | $25.81 | $25.81 | 803 |
2023-10-06 | $25.84 | $25.85 | $25.80 | $25.84 | $25.84 | 2,266 |
2023-10-05 | $25.55 | $25.67 | $25.55 | $25.64 | $25.64 | 1,730 |
2023-10-04 | $25.23 | $25.51 | $25.23 | $25.48 | $25.48 | 826 |
2023-10-03 | $25.54 | $25.54 | $25.33 | $25.44 | $25.44 | 1,713 |
2023-10-02 | $25.70 | $25.75 | $25.60 | $25.75 | $25.75 | 100,820 |
2023-09-29 | $26.30 | $26.30 | $25.98 | $26.01 | $26.01 | 1,754 |
2023-09-28 | $26.17 | $26.20 | $26.16 | $26.20 | $26.20 | 1,118 |
2023-09-27 | $26.23 | $26.23 | $25.97 | $26.04 | $26.04 | 41,072 |
2023-09-26 | $26.17 | $26.17 | $26.09 | $26.09 | $26.09 | 753 |
2023-09-25 | $26.23 | $26.30 | $26.19 | $26.30 | $26.30 | 3,226 |
2023-09-22 | $26.35 | $26.35 | $26.29 | $26.29 | $26.29 | 1,456 |
2023-09-21 | $26.66 | $26.66 | $26.34 | $26.34 | $26.34 | 1,904 |
2023-09-20 | $26.88 | $27.03 | $26.75 | $26.79 | $26.79 | 8,241 |
2023-09-19 | $26.75 | $26.84 | $26.73 | $26.84 | $26.84 | 863 |
2023-09-18 | $26.96 | $26.96 | $26.87 | $26.87 | $26.87 | 2,473 |
2023-09-15 | $27.12 | $27.19 | $27.00 | $27.01 | $27.01 | 1,867 |
2023-09-14 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 254 |
2023-09-13 | $27.15 | $27.15 | $26.96 | $27.01 | $27.01 | 1,388 |
2023-09-12 | $27.26 | $27.26 | $27.16 | $27.18 | $27.18 | 1,792 |
2023-09-11 | $27.00 | $27.33 | $27.00 | $27.27 | $27.27 | 9,514 |
2023-09-08 | $27.03 | $27.04 | $26.95 | $27.01 | $27.01 | 2,474 |
2023-09-07 | $27.00 | $27.03 | $26.99 | $27.02 | $27.02 | 27,800 |
2023-09-06 | $26.89 | $27.01 | $26.89 | $27.01 | $27.01 | 1,858 |
2023-09-05 | $27.14 | $27.14 | $26.95 | $26.98 | $26.98 | 7,028 |
2023-09-01 | $27.38 | $27.45 | $27.31 | $27.31 | $27.31 | 513 |
2023-08-31 | $27.38 | $27.38 | $27.21 | $27.25 | $27.25 | 77,454 |
2023-08-30 | $27.45 | $27.62 | $27.45 | $27.47 | $27.47 | 5,777 |
2023-08-29 | $27.24 | $27.51 | $27.24 | $27.51 | $27.51 | 102,227 |
2023-08-28 | $27.27 | $27.43 | $27.03 | $27.16 | $27.16 | 102,312 |
2023-08-25 | $26.90 | $26.99 | $26.83 | $26.99 | $26.99 | 101,845 |
2023-08-24 | $26.88 | $26.92 | $26.78 | $26.85 | $26.85 | 1,658 |
2023-08-23 | $27.18 | $27.18 | $27.08 | $27.11 | $27.11 | 2,332 |
2023-08-22 | $26.99 | $27.05 | $26.97 | $27.00 | $27.00 | 4,282 |
2023-08-21 | $26.92 | $27.11 | $26.92 | $27.03 | $27.03 | 5,144 |
2023-08-18 | $26.92 | $27.00 | $26.85 | $26.97 | $26.97 | 6,640 |
2023-08-17 | $27.27 | $27.27 | $27.03 | $27.03 | $27.03 | 1,480 |
2023-08-16 | $27.38 | $27.47 | $27.21 | $27.21 | $27.21 | 3,868 |
2023-08-15 | $27.47 | $27.51 | $27.43 | $27.50 | $27.50 | 9,658 |
2023-08-14 | $27.51 | $27.64 | $27.46 | $27.59 | $27.59 | 5,704 |
2023-08-11 | $27.59 | $27.59 | $27.50 | $27.58 | $27.58 | 1,864 |
2023-08-10 | $27.80 | $27.80 | $27.68 | $27.68 | $27.68 | 1,740 |
2023-08-09 | $27.68 | $27.68 | $27.58 | $27.58 | $27.58 | 3,973 |
2023-08-08 | $27.51 | $27.59 | $27.49 | $27.57 | $27.57 | 4,790 |
2023-08-07 | $27.30 | $27.46 | $27.27 | $27.46 | $27.46 | 15,142 |
2023-08-04 | $27.36 | $27.47 | $27.23 | $27.23 | $27.23 | 1,850 |
2023-08-03 | $27.22 | $27.32 | $27.22 | $27.32 | $27.32 | 6,381 |
2023-08-02 | $27.50 | $27.50 | $27.28 | $27.29 | $27.29 | 2,261 |
2023-08-01 | $27.71 | $27.74 | $27.68 | $27.74 | $27.74 | 2,455 |
2023-07-31 | $28.07 | $28.07 | $27.82 | $27.89 | $27.89 | 3,974 |
2023-07-28 | $27.94 | $28.05 | $27.94 | $28.05 | $28.05 | 1,054 |
2023-07-27 | $27.88 | $27.88 | $27.77 | $27.77 | $27.77 | 638 |
2023-07-26 | $27.78 | $27.97 | $27.76 | $27.96 | $27.96 | 6,735 |
2023-07-25 | $28.00 | $28.00 | $27.87 | $27.96 | $27.96 | 2,590 |
2023-07-24 | $28.15 | $28.15 | $27.93 | $27.97 | $27.97 | 768 |
2023-07-21 | $28.11 | $28.20 | $28.06 | $28.16 | $28.16 | 3,931 |
2023-07-20 | $27.97 | $28.09 | $27.97 | $28.00 | $28.00 | 2,503 |
2023-07-19 | $27.90 | $27.92 | $27.79 | $27.87 | $27.87 | 5,665 |
2023-07-18 | $27.85 | $27.98 | $27.81 | $27.90 | $27.90 | 2,274 |
2023-07-17 | $27.69 | $27.91 | $27.69 | $27.85 | $27.85 | 9,629 |
2023-07-14 | $27.85 | $27.95 | $27.80 | $27.82 | $27.82 | 3,456 |
2023-07-13 | $27.76 | $27.78 | $27.72 | $27.78 | $27.78 | 1,720 |
2023-07-12 | $27.49 | $27.55 | $27.49 | $27.53 | $27.53 | 1,093 |
2023-07-11 | $27.32 | $27.39 | $27.28 | $27.39 | $27.39 | 1,234 |
2023-07-10 | $27.09 | $27.30 | $27.09 | $27.22 | $27.22 | 2,572 |
2023-07-07 | $27.00 | $27.12 | $27.00 | $27.09 | $27.09 | 801 |
2023-07-06 | $27.29 | $27.29 | $27.12 | $27.14 | $27.14 | 1,535 |
2023-07-05 | $27.51 | $27.53 | $27.47 | $27.47 | $27.47 | 1,812 |
2023-07-03 | $27.59 | $27.59 | $27.46 | $27.46 | $27.46 | 690 |
2023-06-30 | $27.66 | $27.80 | $27.66 | $27.80 | $27.80 | 1,467 |
2023-06-29 | $27.37 | $27.46 | $27.37 | $27.44 | $27.44 | 2,218 |
2023-06-28 | $27.54 | $27.61 | $27.50 | $27.54 | $27.39 | 3,745 |
2023-06-27 | $27.51 | $27.62 | $27.51 | $27.59 | $27.43 | 1,489 |
2023-06-26 | $27.86 | $27.86 | $27.67 | $27.75 | $27.60 | 854 |
2023-06-23 | $27.96 | $27.96 | $27.77 | $27.78 | $27.63 | 5,886 |
2023-06-22 | $28.10 | $28.12 | $28.05 | $28.12 | $27.97 | 717 |
2023-06-21 | $28.03 | $28.08 | $27.97 | $28.07 | $27.91 | 4,596 |
2023-06-20 | $28.25 | $28.25 | $28.12 | $28.23 | $28.07 | 1,458 |
2023-06-16 | $28.47 | $28.47 | $28.42 | $28.42 | $28.26 | 553 |
2023-06-15 | $28.09 | $28.34 | $28.09 | $28.31 | $28.15 | 2,653 |
2023-06-14 | $28.13 | $28.25 | $28.01 | $28.12 | $27.97 | 4,268 |
2023-06-13 | $28.00 | $28.04 | $28.00 | $28.03 | $27.88 | 2,478 |
2023-06-12 | $27.78 | $27.86 | $27.78 | $27.86 | $27.71 | 1,213 |
2023-06-09 | $27.82 | $27.82 | $27.71 | $27.71 | $27.56 | 3,538 |
2023-06-08 | $27.58 | $27.75 | $27.58 | $27.75 | $27.59 | 3,310 |
2023-06-07 | $27.67 | $27.76 | $27.53 | $27.59 | $27.44 | 4,372 |
2023-06-06 | $27.71 | $27.76 | $27.67 | $27.76 | $27.61 | 4,444 |
2023-06-05 | $27.74 | $27.78 | $27.63 | $27.69 | $27.54 | 6,375 |
2023-06-02 | $27.59 | $27.69 | $27.28 | $27.69 | $27.69 | 11,732 |
2023-06-01 | $27.28 | $27.33 | $27.28 | $27.33 | $27.33 | 1,185 |
2023-05-31 | $26.99 | $27.12 | $26.95 | $27.12 | $27.12 | 1,266 |
2023-05-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1,317 |
2023-05-26 | $27.09 | $27.23 | $27.09 | $27.23 | $27.23 | 301,940 |
2023-05-25 | $27.50 | $27.50 | $27.11 | $27.21 | $27.21 | 3,528 |
2023-05-24 | $27.72 | $27.72 | $27.52 | $27.52 | $27.52 | 1,628 |
2023-05-23 | $28.00 | $28.00 | $27.81 | $27.81 | $27.81 | 2,557 |
2023-05-22 | $28.14 | $28.30 | $28.14 | $28.21 | $28.21 | 1,599 |
2023-05-19 | $28.26 | $28.26 | $28.15 | $28.19 | $28.19 | 718 |
2023-05-18 | $27.95 | $28.03 | $27.92 | $27.98 | $27.98 | 866 |
2023-05-17 | $27.94 | $28.09 | $27.94 | $28.04 | $28.04 | 1,694 |
2023-05-16 | $28.34 | $28.34 | $28.09 | $28.09 | $28.09 | 3,074 |
2023-05-15 | $28.41 | $28.50 | $28.41 | $28.48 | $28.48 | 1,435 |
2023-05-12 | $28.42 | $28.88 | $28.27 | $28.34 | $28.34 | 3,934 |
2023-05-11 | $28.36 | $28.36 | $28.25 | $28.34 | $28.34 | 3,540 |
2023-05-10 | $28.39 | $28.48 | $28.27 | $28.47 | $28.47 | 2,121 |
2023-05-09 | $28.19 | $28.24 | $28.18 | $28.18 | $28.18 | 1,338 |
2023-05-08 | $28.24 | $28.33 | $28.24 | $28.30 | $28.30 | 944 |
2023-05-05 | $28.03 | $28.30 | $28.03 | $28.29 | $28.29 | 3,267 |
2023-05-04 | $27.97 | $28.06 | $27.96 | $27.99 | $27.99 | 3,050 |
2023-05-03 | $28.24 | $28.40 | $28.20 | $28.21 | $28.21 | 9,996 |
2023-05-02 | $28.13 | $28.13 | $27.98 | $28.02 | $28.02 | 3,497 |
2023-05-01 | $28.24 | $28.30 | $28.24 | $28.26 | $28.26 | 52,582 |
2023-04-28 | $27.99 | $28.32 | $27.99 | $28.19 | $28.19 | 104,072 |
2023-04-27 | $27.84 | $28.07 | $27.83 | $27.98 | $27.98 | 3,637 |
2023-04-26 | $27.96 | $27.96 | $27.82 | $27.93 | $27.93 | 1,880 |
2023-04-25 | $28.28 | $28.28 | $28.11 | $28.11 | $28.11 | 883 |
2023-04-24 | $28.31 | $28.31 | $28.26 | $28.27 | $28.27 | 1,535 |
2023-04-21 | $28.12 | $28.28 | $28.12 | $28.23 | $28.23 | 1,888 |
2023-04-20 | $28.09 | $28.09 | $28.00 | $28.00 | $28.00 | 483 |
2023-04-19 | $27.88 | $28.10 | $27.88 | $28.05 | $28.05 | 629 |
2023-04-18 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 75 |
2023-04-17 | $28.10 | $28.10 | $28.00 | $28.07 | $28.07 | 1,736 |
2023-04-14 | $28.16 | $28.16 | $27.95 | $27.95 | $27.95 | 589 |
2023-04-13 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 128 |
2023-04-12 | $27.78 | $27.81 | $27.65 | $27.66 | $27.66 | 3,058 |
2023-04-11 | $27.50 | $27.56 | $27.47 | $27.55 | $27.55 | 2,044 |
2023-04-10 | $27.20 | $27.29 | $27.20 | $27.29 | $27.29 | 2,395 |
2023-04-06 | $27.21 | $27.42 | $27.21 | $27.42 | $27.42 | 3,451 |
2023-04-05 | $26.97 | $27.12 | $26.95 | $27.04 | $27.04 | 1,884 |
2023-04-04 | $26.89 | $26.93 | $26.79 | $26.88 | $26.88 | 7,028 |
2023-04-03 | $26.77 | $26.83 | $26.71 | $26.83 | $26.83 | 1,485 |
2023-03-31 | $26.64 | $26.79 | $26.64 | $26.79 | $26.79 | 2,238 |
2023-03-30 | $26.62 | $26.62 | $26.59 | $26.59 | $26.59 | 340 |
2023-03-29 | $26.49 | $26.49 | $26.47 | $26.47 | $26.47 | 278 |
2023-03-28 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 289 |
2023-03-27 | $26.35 | $26.42 | $26.35 | $26.39 | $26.39 | 881 |
2023-03-24 | $25.90 | $26.20 | $25.90 | $26.20 | $26.20 | 961 |
2023-03-23 | $26.16 | $26.16 | $25.91 | $26.02 | $26.02 | 634 |
2023-03-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 63 |
2023-03-21 | $26.20 | $26.30 | $26.15 | $26.30 | $26.30 | 2,239 |
2023-03-20 | $25.86 | $26.08 | $25.86 | $26.08 | $26.08 | 1,751 |
2023-03-17 | $25.82 | $25.86 | $25.81 | $25.81 | $25.81 | 1,167 |
2023-03-16 | $25.81 | $26.12 | $25.41 | $26.12 | $26.12 | 8,240 |
2023-03-15 | $25.72 | $25.84 | $25.70 | $25.84 | $25.84 | 971 |
2023-03-14 | $25.93 | $26.09 | $25.85 | $26.09 | $26.09 | 1,332 |
2023-03-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 106 |
2023-03-10 | $25.58 | $25.58 | $25.32 | $25.32 | $25.32 | 248 |
2023-03-09 | $25.84 | $25.84 | $25.61 | $25.61 | $25.61 | 2,309 |
2023-03-08 | $25.88 | $25.88 | $25.75 | $25.87 | $25.87 | 13,444 |
2023-03-07 | $26.09 | $26.09 | $26.03 | $26.03 | $26.03 | 1,567 |
2023-03-06 | $26.50 | $26.51 | $26.24 | $26.38 | $26.38 | 2,691 |
2023-03-03 | $26.34 | $26.61 | $26.34 | $26.61 | $26.61 | 2,096 |
2023-03-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 382 |
2023-03-01 | $26.14 | $26.14 | $26.06 | $26.14 | $26.14 | 3,046 |
2023-02-28 | $26.23 | $26.28 | $26.18 | $26.18 | $26.18 | 4,150 |
2023-02-27 | $26.39 | $26.48 | $26.19 | $26.20 | $26.20 | 3,759 |
2023-02-24 | $26.12 | $26.22 | $26.00 | $26.22 | $26.22 | 2,637 |
2023-02-23 | $26.50 | $26.54 | $26.50 | $26.54 | $26.54 | 999 |
2023-02-22 | $26.64 | $26.64 | $26.50 | $26.50 | $26.50 | 1,340 |
2023-02-21 | $26.71 | $26.71 | $26.64 | $26.64 | $26.64 | 628 |
2023-02-17 | $26.61 | $26.84 | $26.61 | $26.84 | $26.84 | 1,429 |
2023-02-16 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 317 |
2023-02-15 | $26.82 | $26.92 | $26.50 | $26.85 | $26.85 | 3,968 |
2023-02-14 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 576 |
2023-02-13 | $26.99 | $27.16 | $26.71 | $27.08 | $27.08 | 4,091 |
2023-02-10 | $26.84 | $26.93 | $26.84 | $26.93 | $26.93 | 3,489 |
2023-02-09 | $27.24 | $27.24 | $26.83 | $26.83 | $26.83 | 4,397 |
2023-02-08 | $27.04 | $27.12 | $26.64 | $26.92 | $26.92 | 4,906 |
2023-02-07 | $26.80 | $27.13 | $26.80 | $27.13 | $27.13 | 1,319 |
2023-02-06 | $26.97 | $27.08 | $26.93 | $26.93 | $26.93 | 2,061 |
2023-02-03 | $27.23 | $27.25 | $27.19 | $27.25 | $27.25 | 895 |
2023-02-02 | $27.23 | $27.29 | $27.22 | $27.29 | $27.29 | 536 |
2023-02-01 | $26.83 | $27.16 | $26.78 | $27.16 | $27.16 | 1,349 |
2023-01-31 | $26.74 | $26.94 | $26.73 | $26.90 | $26.90 | 4,551 |
2023-01-30 | $26.77 | $26.81 | $26.59 | $26.70 | $26.70 | 154,177 |
2023-01-27 | $26.96 | $26.96 | $26.94 | $26.94 | $26.94 | 150,249 |
2023-01-26 | $26.99 | $26.99 | $26.94 | $26.96 | $26.96 | 1,062 |
2023-01-25 | $26.72 | $26.87 | $26.72 | $26.87 | $26.87 | 966 |
2023-01-24 | $26.92 | $26.97 | $26.87 | $26.87 | $26.87 | 1,412 |
2023-01-23 | $27.06 | $27.12 | $26.99 | $27.07 | $27.07 | 1,696 |
2023-01-20 | $26.78 | $27.00 | $26.78 | $27.00 | $27.00 | 928 |
2023-01-19 | $26.86 | $26.99 | $26.85 | $26.89 | $26.89 | 1,611 |
2023-01-18 | $27.20 | $27.20 | $26.84 | $26.84 | $26.84 | 1,107 |
2023-01-17 | $27.25 | $27.25 | $27.06 | $27.07 | $27.07 | 1,318 |
2023-01-13 | $27.01 | $27.16 | $26.97 | $27.16 | $27.16 | 2,561 |
2023-01-12 | $26.66 | $26.87 | $26.64 | $26.87 | $26.87 | 152,846 |
2023-01-11 | $26.68 | $26.80 | $26.15 | $26.78 | $26.78 | 6,400 |
2023-01-10 | $26.60 | $26.84 | $26.60 | $26.84 | $26.84 | 379 |
2023-01-09 | $26.97 | $26.97 | $26.64 | $26.64 | $26.64 | 1,931 |
2023-01-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 84 |
2023-01-05 | $26.26 | $26.58 | $24.99 | $26.39 | $26.39 | 4,297 |
2023-01-04 | $26.38 | $26.59 | $26.38 | $26.53 | $26.53 | 1,425 |
2023-01-03 | $26.30 | $26.30 | $26.29 | $26.30 | $26.30 | 2,459 |
2022-12-30 | $25.99 | $26.19 | $25.98 | $26.19 | $26.19 | 720 |
2022-12-29 | $26.15 | $26.34 | $25.98 | $26.31 | $26.31 | 9,362 |
2022-12-28 | $26.04 | $26.06 | $25.88 | $25.88 | $25.86 | 939 |
2022-12-27 | $26.27 | $26.27 | $26.05 | $26.05 | $26.03 | 3,603 |
2022-12-23 | $26.12 | $26.18 | $26.12 | $26.18 | $26.16 | 521 |
2022-12-22 | $26.08 | $26.23 | $25.67 | $26.23 | $26.20 | 4,024 |
2022-12-21 | $26.12 | $26.41 | $26.07 | $26.25 | $26.22 | 5,532 |
2022-12-20 | $26.00 | $26.06 | $25.96 | $25.97 | $25.95 | 2,807 |
2022-12-19 | $25.87 | $25.89 | $25.84 | $25.89 | $25.86 | 403 |
2022-12-16 | $26.03 | $26.18 | $26.00 | $26.18 | $26.16 | 786 |
2022-12-15 | $26.71 | $26.71 | $26.32 | $26.32 | $26.30 | 1,636 |
2022-12-14 | $27.04 | $27.04 | $27.00 | $27.00 | $26.98 | 257 |
2022-12-13 | $27.17 | $27.17 | $26.80 | $26.89 | $26.87 | 4,387 |
2022-12-12 | $26.53 | $26.73 | $26.53 | $26.73 | $26.71 | 4,137 |
2022-12-09 | $26.58 | $26.58 | $26.47 | $26.47 | $26.44 | 532 |
2022-12-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.72 | 214 |
2022-12-07 | $26.31 | $26.46 | $26.31 | $26.38 | $26.36 | 1,848 |
2022-12-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.22 | 412 |
2022-12-05 | $26.80 | $26.80 | $26.55 | $26.55 | $26.53 | 722 |
2022-12-02 | $26.41 | $26.89 | $26.41 | $26.89 | $26.89 | 838 |
2022-12-01 | $26.77 | $26.77 | $26.71 | $26.75 | $26.75 | 2,058 |
2022-11-30 | $26.01 | $26.59 | $25.96 | $26.59 | $26.59 | 1,676 |
2022-11-29 | $25.87 | $25.89 | $25.83 | $25.89 | $25.89 | 9,944 |
2022-11-28 | $26.08 | $26.11 | $25.87 | $25.98 | $25.98 | 1,358 |
2022-11-25 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 339 |
2022-11-23 | $25.92 | $26.06 | $25.92 | $26.06 | $26.06 | 771 |
2022-11-22 | $25.76 | $25.84 | $25.76 | $25.84 | $25.84 | 478 |
2022-11-21 | $25.77 | $25.81 | $25.73 | $25.73 | $25.73 | 2,302 |
2022-11-18 | $25.84 | $25.90 | $25.84 | $25.90 | $25.90 | 251 |
2022-11-17 | $25.71 | $25.71 | $25.65 | $25.65 | $25.65 | 2,323 |
2022-11-16 | $25.98 | $25.98 | $25.79 | $25.79 | $25.79 | 1,488 |
2022-11-15 | $26.07 | $26.14 | $25.79 | $26.05 | $26.05 | 1,961 |
2022-11-14 | $26.06 | $26.06 | $25.93 | $25.93 | $25.93 | 1,247 |
2022-11-11 | $25.87 | $26.03 | $25.83 | $26.03 | $26.03 | 1,346 |
2022-11-10 | $25.81 | $26.03 | $25.77 | $26.03 | $26.03 | 1,046 |
2022-11-09 | $25.36 | $25.36 | $25.02 | $25.02 | $25.02 | 1,128 |
2022-11-08 | $25.36 | $25.45 | $25.19 | $25.25 | $25.25 | 13,550 |
2022-11-07 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 52 |
2022-11-04 | $24.90 | $24.97 | $24.69 | $24.97 | $24.97 | 785 |
2022-11-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 257 |
2022-11-02 | $24.95 | $25.36 | $24.79 | $24.79 | $24.79 | 2,924 |
2022-11-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 248 |
2022-10-31 | $24.92 | $24.92 | $24.87 | $24.90 | $24.90 | 642 |
2022-10-28 | $24.58 | $24.94 | $24.58 | $24.93 | $24.93 | 1,259 |
2022-10-27 | $24.87 | $24.87 | $24.67 | $24.67 | $24.67 | 4,047 |
2022-10-26 | $24.72 | $25.17 | $24.72 | $25.00 | $25.00 | 15,042 |
2022-10-25 | $24.21 | $24.59 | $24.21 | $24.59 | $24.59 | 1,537 |
2022-10-24 | $24.11 | $24.24 | $24.11 | $24.24 | $24.24 | 1,050 |
2022-10-21 | $23.64 | $24.11 | $23.64 | $24.11 | $24.11 | 2,281 |
2022-10-20 | $23.92 | $23.92 | $23.81 | $23.81 | $23.81 | 612 |
2022-10-19 | $24.19 | $24.19 | $23.82 | $23.82 | $23.82 | 491 |
2022-10-18 | $24.26 | $24.41 | $24.26 | $24.41 | $24.41 | 634 |
2022-10-17 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 154 |
2022-10-14 | $24.23 | $24.23 | $23.77 | $23.77 | $23.77 | 551 |
2022-10-13 | $23.28 | $24.12 | $23.28 | $24.01 | $24.01 | 1,185 |
2022-10-12 | $23.49 | $23.57 | $23.41 | $23.45 | $23.45 | 2,885 |
2022-10-11 | $23.64 | $23.83 | $23.55 | $23.55 | $23.55 | 1,305 |
2022-10-10 | $23.65 | $23.65 | $23.43 | $23.43 | $23.43 | 1,549 |
2022-10-07 | $23.95 | $23.95 | $23.72 | $23.72 | $23.72 | 306 |
2022-10-06 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 128 |
2022-10-05 | $24.25 | $24.74 | $24.17 | $24.38 | $24.38 | 4,173 |
2022-10-04 | $24.18 | $24.55 | $24.18 | $24.55 | $24.55 | 8,719 |
2022-10-03 | $23.72 | $23.95 | $23.66 | $23.85 | $23.85 | 8,692 |
2022-09-30 | $23.57 | $23.57 | $23.49 | $23.49 | $23.49 | 552 |
2022-09-29 | $23.64 | $23.64 | $23.48 | $23.48 | $23.48 | 1,858 |
2022-09-28 | $23.38 | $23.96 | $23.38 | $23.89 | $23.89 | 4,842 |
2022-09-27 | $23.38 | $23.39 | $22.94 | $22.98 | $22.98 | 4,571 |
2022-09-26 | $23.21 | $23.21 | $22.96 | $23.01 | $23.01 | 2,539 |
2022-09-23 | $23.52 | $23.52 | $23.25 | $23.36 | $23.36 | 843 |
2022-09-22 | $23.60 | $23.64 | $23.58 | $23.64 | $23.64 | 922 |
2022-09-21 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 151 |
2022-09-20 | $24.23 | $24.40 | $24.04 | $24.17 | $24.17 | 10,709 |
2022-09-19 | $24.49 | $24.61 | $24.49 | $24.59 | $24.59 | 489 |
2022-09-16 | $24.64 | $24.73 | $24.64 | $24.71 | $24.71 | 763 |
2022-09-15 | $24.93 | $24.96 | $24.91 | $24.91 | $24.91 | 761 |
2022-09-14 | $24.93 | $24.97 | $24.81 | $24.97 | $24.97 | 3,445 |
2022-09-13 | $25.15 | $25.15 | $24.88 | $24.88 | $24.88 | 661 |
2022-09-12 | $25.88 | $25.92 | $25.73 | $25.80 | $25.80 | 2,394 |
2022-09-09 | $25.41 | $25.68 | $25.41 | $25.68 | $25.68 | 1,357 |
2022-09-08 | $25.07 | $25.26 | $25.01 | $25.26 | $25.26 | 4,622 |
2022-09-07 | $24.75 | $24.78 | $24.75 | $24.78 | $24.78 | 243 |
2022-09-06 | $24.44 | $24.44 | $24.32 | $24.33 | $24.33 | 803 |
2022-09-02 | $24.89 | $24.89 | $24.36 | $24.45 | $24.45 | 1,801 |
2022-09-01 | $24.40 | $24.70 | $24.19 | $24.70 | $24.70 | 3,103 |
2022-08-31 | $24.83 | $24.84 | $24.51 | $24.51 | $24.51 | 3,167 |
2022-08-30 | $24.66 | $24.69 | $24.57 | $24.58 | $24.58 | 11,506 |
2022-08-29 | $25.00 | $25.00 | $24.35 | $24.62 | $24.62 | 457,949 |
2022-08-26 | $25.38 | $25.38 | $25.12 | $25.12 | $25.12 | 823 |
2022-08-25 | $25.69 | $25.81 | $25.57 | $25.81 | $25.81 | 4,050 |
2022-08-24 | $25.35 | $25.64 | $25.31 | $25.56 | $25.56 | 2,663 |
2022-08-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 297 |
2022-08-22 | $25.82 | $25.82 | $25.57 | $25.64 | $25.64 | 946 |
2022-08-19 | $25.86 | $25.87 | $25.79 | $25.87 | $25.87 | 836 |
2022-08-18 | $25.84 | $25.93 | $25.83 | $25.93 | $25.93 | 1,598 |
2022-08-17 | $26.25 | $26.25 | $26.08 | $26.14 | $26.14 | 6,194 |
2022-08-16 | $26.53 | $26.53 | $26.36 | $26.40 | $26.40 | 5,037 |
2022-08-15 | $26.72 | $26.72 | $26.69 | $26.69 | $26.69 | 716 |
2022-08-12 | $26.63 | $26.70 | $26.63 | $26.70 | $26.70 | 235 |
2022-08-11 | $26.69 | $26.69 | $26.50 | $26.50 | $26.50 | 749 |
2022-08-10 | $26.48 | $26.63 | $26.48 | $26.63 | $26.63 | 1,443 |
2022-08-09 | $26.34 | $26.35 | $26.26 | $26.33 | $26.33 | 1,099 |
2022-08-08 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 521 |
2022-08-05 | $26.00 | $26.25 | $26.00 | $26.21 | $26.21 | 1,827 |
2022-08-04 | $26.26 | $26.30 | $26.26 | $26.30 | $26.30 | 514 |
2022-08-03 | $26.20 | $26.24 | $26.16 | $26.17 | $26.17 | 4,619 |
2022-08-02 | $26.25 | $26.31 | $26.00 | $26.00 | $26.00 | 1,232 |
2022-08-01 | $26.03 | $26.12 | $26.03 | $26.07 | $26.07 | 1,142 |
2022-07-29 | $26.27 | $26.27 | $26.12 | $26.26 | $26.26 | 1,490 |
2022-07-28 | $26.15 | $26.51 | $26.15 | $26.42 | $26.42 | 1,165 |
2022-07-27 | $26.23 | $26.50 | $26.23 | $26.50 | $26.50 | 1,122 |
2022-07-26 | $26.09 | $26.15 | $26.01 | $26.08 | $26.08 | 3,109 |
2022-07-25 | $26.05 | $26.11 | $26.05 | $26.08 | $26.08 | 4,353 |
2022-07-22 | $26.21 | $26.21 | $25.98 | $26.01 | $26.01 | 1,871 |
2022-07-21 | $26.15 | $26.18 | $26.15 | $26.18 | $26.18 | 280 |
2022-07-20 | $25.91 | $26.04 | $25.81 | $25.81 | $25.81 | 714 |
2022-07-19 | $25.94 | $26.00 | $25.93 | $26.00 | $26.00 | 268 |
2022-07-18 | $25.62 | $25.62 | $25.43 | $25.47 | $25.47 | 581 |
2022-07-15 | $25.75 | $25.84 | $25.74 | $25.84 | $25.84 | 682 |
2022-07-14 | $25.29 | $25.39 | $25.29 | $25.38 | $25.38 | 535 |
2022-07-13 | $25.28 | $25.55 | $25.28 | $25.43 | $25.43 | 5,184 |
2022-07-12 | $25.55 | $25.57 | $25.54 | $25.57 | $25.57 | 1,024 |
2022-07-11 | $25.64 | $25.82 | $25.64 | $25.65 | $25.65 | 3,964 |
2022-07-08 | $25.92 | $26.16 | $25.79 | $26.02 | $26.02 | 2,382 |
2022-07-07 | $25.95 | $25.98 | $25.95 | $25.97 | $25.97 | 846 |
2022-07-06 | $25.78 | $25.85 | $25.78 | $25.83 | $25.83 | 814 |
2022-07-05 | $25.29 | $25.76 | $25.29 | $25.76 | $25.76 | 1,202 |
2022-07-01 | $25.25 | $25.72 | $25.25 | $25.70 | $25.70 | 1,068 |
2022-06-30 | $25.29 | $25.44 | $25.27 | $25.29 | $25.29 | 1,783 |
2022-06-29 | $25.43 | $25.45 | $25.14 | $25.45 | $25.45 | 7,524 |
2022-06-28 | $25.93 | $25.93 | $25.41 | $25.41 | $25.31 | 1,125 |
2022-06-27 | $25.91 | $26.00 | $25.87 | $25.87 | $25.76 | 1,463 |
2022-06-24 | $25.52 | $26.00 | $25.52 | $26.00 | $25.89 | 1,528 |
2022-06-23 | $24.98 | $25.20 | $24.91 | $25.20 | $25.09 | 2,283 |
2022-06-22 | $24.66 | $24.73 | $24.60 | $24.64 | $24.54 | 859 |
2022-06-21 | $24.46 | $24.46 | $24.26 | $24.37 | $24.27 | 2,325 |
2022-06-17 | $24.07 | $24.07 | $23.86 | $23.95 | $23.85 | 1,950 |
2022-06-16 | $23.39 | $23.58 | $23.39 | $23.54 | $23.44 | 793 |
2022-06-15 | $23.82 | $24.06 | $23.80 | $24.06 | $23.96 | 1,177 |
2022-06-14 | $23.65 | $23.72 | $23.64 | $23.69 | $23.59 | 2,316 |
2022-06-13 | $24.31 | $24.34 | $23.90 | $23.94 | $23.84 | 2,874 |
2022-06-10 | $24.96 | $24.96 | $24.59 | $24.83 | $24.73 | 2,481 |
2022-06-09 | $25.75 | $25.75 | $25.30 | $25.30 | $25.19 | 725 |
2022-06-08 | $26.05 | $26.15 | $25.92 | $25.95 | $25.84 | 1,982 |
2022-06-07 | $25.86 | $26.01 | $25.54 | $26.01 | $25.90 | 3,907 |
2022-06-06 | $25.67 | $25.71 | $25.67 | $25.70 | $25.59 | 1,317 |
2022-06-03 | $25.80 | $25.87 | $25.77 | $25.81 | $25.70 | 1,191 |
2022-06-02 | $25.66 | $26.04 | $25.50 | $26.04 | $25.93 | 3,509 |
2022-06-01 | $25.62 | $25.78 | $25.57 | $25.78 | $25.67 | 6,390 |
2022-05-31 | $26.34 | $26.34 | $26.20 | $26.20 | $26.09 | 1,152 |
2022-05-27 | $26.05 | $26.39 | $26.03 | $26.39 | $26.28 | 5,272 |
2022-05-26 | $25.86 | $25.98 | $25.86 | $25.96 | $25.85 | 1,684 |
2022-05-25 | $25.90 | $25.90 | $25.86 | $25.86 | $25.75 | 268 |
2022-05-24 | $25.52 | $25.75 | $25.52 | $25.75 | $25.64 | 7,735 |
2022-05-23 | $25.83 | $25.93 | $25.74 | $25.87 | $25.77 | 5,654 |
2022-05-20 | $25.67 | $25.74 | $25.24 | $25.64 | $25.53 | 7,132 |
2022-05-19 | $25.23 | $25.47 | $25.23 | $25.42 | $25.32 | 998 |
2022-05-18 | $25.58 | $25.62 | $25.33 | $25.33 | $25.22 | 1,392 |
2022-05-17 | $25.89 | $26.00 | $25.83 | $26.00 | $25.89 | 1,303 |
2022-05-16 | $25.51 | $25.59 | $25.45 | $25.45 | $25.34 | 2,512 |
2022-05-13 | $25.34 | $25.38 | $25.18 | $25.38 | $25.27 | 1,003 |
2022-05-12 | $24.70 | $24.90 | $24.61 | $24.90 | $24.80 | 3,285 |
2022-05-11 | $25.15 | $25.30 | $24.62 | $24.69 | $24.59 | 4,342 |
2022-05-10 | $25.22 | $25.22 | $24.79 | $24.94 | $24.83 | 1,813 |
2022-05-09 | $25.30 | $25.30 | $24.65 | $24.66 | $24.56 | 7,388 |
2022-05-06 | $26.07 | $26.07 | $25.65 | $25.74 | $25.63 | 8,316 |
2022-05-05 | $26.81 | $26.81 | $26.05 | $26.23 | $26.12 | 7,339 |
2022-05-04 | $26.44 | $27.00 | $26.18 | $26.95 | $26.84 | 6,091 |
2022-05-03 | $26.53 | $26.80 | $26.53 | $26.65 | $26.54 | 8,679 |
2022-05-02 | $26.50 | $26.66 | $26.15 | $26.53 | $26.42 | 13,922 |
2022-04-29 | $26.99 | $27.00 | $26.66 | $26.66 | $26.55 | 3,947 |
2022-04-28 | $27.02 | $27.16 | $26.42 | $27.09 | $26.98 | 7,430 |
2022-04-27 | $27.22 | $27.22 | $26.77 | $26.98 | $26.87 | 17,276 |
2022-04-26 | $27.66 | $27.67 | $27.00 | $27.00 | $26.89 | 13,665 |
2022-04-25 | $27.55 | $27.90 | $27.43 | $27.86 | $27.74 | 12,267 |
2022-04-22 | $28.37 | $28.37 | $27.67 | $27.67 | $27.55 | 7,670 |
2022-04-21 | $29.16 | $29.16 | $28.43 | $28.48 | $28.36 | 7,760 |
2022-04-20 | $29.04 | $29.04 | $28.86 | $28.93 | $28.81 | 3,335 |
2022-04-19 | $28.37 | $28.81 | $28.37 | $28.75 | $28.63 | 12,062 |
2022-04-18 | $28.71 | $28.71 | $28.40 | $28.69 | $28.57 | 19,947 |
2022-04-14 | $28.92 | $28.92 | $28.79 | $28.79 | $28.67 | 876 |
2022-04-13 | $28.78 | $28.99 | $28.75 | $28.97 | $28.85 | 6,535 |
2022-04-12 | $28.88 | $28.96 | $28.60 | $28.60 | $28.48 | 4,073 |
2022-04-11 | $29.23 | $29.25 | $28.93 | $28.93 | $28.81 | 3,133 |
2022-04-08 | $29.34 | $29.51 | $29.34 | $29.40 | $29.28 | 1,145 |
2022-04-07 | $29.26 | $29.52 | $29.13 | $29.49 | $29.37 | 3,023 |
2022-04-06 | $28.74 | $29.15 | $28.71 | $29.09 | $28.97 | 9,965 |
2022-04-05 | $29.03 | $29.03 | $28.83 | $28.84 | $28.72 | 4,229 |
2022-04-04 | $29.01 | $29.09 | $28.95 | $28.97 | $28.85 | 6,875 |
2022-04-01 | $28.59 | $28.96 | $28.42 | $28.96 | $28.84 | 8,931 |
2022-03-31 | $28.80 | $29.00 | $28.66 | $28.66 | $28.54 | 4,242 |
2022-03-30 | $28.81 | $28.98 | $28.81 | $28.83 | $28.71 | 2,947 |
2022-03-29 | $28.85 | $28.85 | $28.84 | $28.84 | $28.72 | 2,587 |
2022-03-28 | $28.14 | $28.28 | $28.07 | $28.28 | $28.16 | 7,229 |
2022-03-25 | $28.08 | $28.15 | $28.04 | $28.10 | $27.98 | 2,830 |
2022-03-24 | $27.74 | $28.03 | $27.74 | $28.03 | $27.91 | 1,397 |
2022-03-23 | $27.87 | $27.87 | $27.34 | $27.60 | $27.48 | 5,135 |
2022-03-22 | $28.02 | $28.07 | $28.02 | $28.04 | $27.92 | 3,023 |
2022-03-21 | $28.03 | $28.11 | $27.69 | $27.91 | $27.79 | 2,994 |
2022-03-18 | $27.78 | $28.12 | $27.78 | $28.12 | $28.00 | 2,203 |
2022-03-17 | $27.67 | $27.91 | $27.67 | $27.91 | $27.79 | 2,546 |
2022-03-16 | $27.12 | $27.39 | $27.00 | $27.39 | $27.28 | 2,284 |
2022-03-15 | $26.38 | $26.68 | $26.38 | $26.65 | $26.54 | 2,203 |
2022-03-14 | $26.49 | $26.68 | $26.22 | $26.22 | $26.11 | 6,947 |
2022-03-11 | $26.57 | $26.72 | $26.34 | $26.34 | $26.23 | 2,868 |
2022-03-10 | $26.44 | $26.63 | $26.44 | $26.62 | $26.51 | 2,169 |
2022-03-09 | $26.56 | $26.87 | $26.56 | $26.76 | $26.64 | 2,655 |
2022-03-08 | $26.28 | $26.62 | $26.12 | $26.17 | $26.06 | 26,001 |
2022-03-07 | $26.64 | $26.67 | $26.35 | $26.37 | $26.26 | 3,186 |
2022-03-04 | $26.68 | $26.68 | $26.60 | $26.60 | $26.49 | 876 |
2022-03-03 | $27.16 | $27.16 | $26.90 | $26.98 | $26.86 | 1,965 |
2022-03-02 | $27.00 | $27.22 | $26.98 | $27.10 | $26.98 | 15,195 |
2022-03-01 | $27.15 | $27.15 | $26.87 | $26.88 | $26.77 | 1,729 |
2022-02-28 | $26.91 | $27.04 | $26.86 | $27.04 | $26.93 | 1,768 |
2022-02-25 | $26.74 | $27.14 | $26.73 | $27.14 | $27.02 | 14,172 |
2022-02-24 | $25.62 | $26.37 | $25.62 | $26.37 | $26.26 | 3,676 |
2022-02-23 | $26.54 | $26.54 | $26.21 | $26.21 | $26.10 | 10,294 |
2022-02-22 | $26.27 | $26.49 | $26.22 | $26.31 | $26.20 | 6,217 |
2022-02-18 | $26.48 | $26.48 | $26.26 | $26.30 | $26.18 | 710 |
2022-02-17 | $26.61 | $26.73 | $26.53 | $26.53 | $26.42 | 2,237 |
2022-02-16 | $26.82 | $27.09 | $26.82 | $27.08 | $26.97 | 7,527 |
2022-02-15 | $26.55 | $26.92 | $26.55 | $26.84 | $26.73 | 9,824 |
2022-02-14 | $26.22 | $26.36 | $26.16 | $26.30 | $26.19 | 10,880 |
2022-02-11 | $26.80 | $26.89 | $26.39 | $26.50 | $26.39 | 6,664 |
2022-02-10 | $27.26 | $27.26 | $26.85 | $26.85 | $26.74 | 1,995 |
2022-02-09 | $27.00 | $27.35 | $26.99 | $27.28 | $27.16 | 37,719 |
2022-02-08 | $26.47 | $26.77 | $26.20 | $26.77 | $26.66 | 26,233 |
2022-02-07 | $26.71 | $26.78 | $26.63 | $26.63 | $26.52 | 1,779 |
2022-02-04 | $26.31 | $26.65 | $26.31 | $26.61 | $26.49 | 3,696 |
2022-02-03 | $26.81 | $26.82 | $26.35 | $26.56 | $26.45 | 11,456 |
2022-02-02 | $27.00 | $27.00 | $26.74 | $26.99 | $26.88 | 3,454 |
2022-02-01 | $26.73 | $26.87 | $26.57 | $26.87 | $26.75 | 59,265 |
2022-01-31 | $26.30 | $26.68 | $26.30 | $26.67 | $26.56 | 29,376 |
2022-01-28 | $25.76 | $26.25 | $25.64 | $26.25 | $26.14 | 2,367 |
2022-01-27 | $26.15 | $26.15 | $25.79 | $25.82 | $25.71 | 2,322 |
2022-01-26 | $26.23 | $26.51 | $26.00 | $26.04 | $25.93 | 7,033 |
2022-01-25 | $26.23 | $26.44 | $26.11 | $26.26 | $26.15 | 3,642 |
2022-01-24 | $26.59 | $26.59 | $25.75 | $26.58 | $26.47 | 6,217 |
2022-01-21 | $26.93 | $27.09 | $26.85 | $26.86 | $26.74 | 3,821 |
2022-01-20 | $27.34 | $27.56 | $27.10 | $27.10 | $26.99 | 4,805 |
2022-01-19 | $27.25 | $27.44 | $27.16 | $27.16 | $27.05 | 10,147 |
2022-01-18 | $27.34 | $27.38 | $27.18 | $27.21 | $27.10 | 8,672 |
2022-01-14 | $27.53 | $27.66 | $27.30 | $27.65 | $27.53 | 4,474 |
2022-01-13 | $27.88 | $27.89 | $27.64 | $27.64 | $27.52 | 2,136 |
2022-01-12 | $27.90 | $28.03 | $27.83 | $27.93 | $27.81 | 2,653 |
2022-01-11 | $27.80 | $28.16 | $27.80 | $28.05 | $27.93 | 3,831 |
2022-01-10 | $27.55 | $27.69 | $27.31 | $27.69 | $27.57 | 4,122 |
2022-01-07 | $27.70 | $27.82 | $27.68 | $27.74 | $27.63 | 33,654 |
2022-01-06 | $28.00 | $28.02 | $27.65 | $27.70 | $27.58 | 7,310 |
2022-01-05 | $28.61 | $28.61 | $28.18 | $28.18 | $28.06 | 2,109 |
2022-01-04 | $28.84 | $28.84 | $28.56 | $28.72 | $28.60 | 4,367 |
2022-01-03 | $28.64 | $28.85 | $28.64 | $28.85 | $28.73 | 3,362 |
2021-12-31 | $28.94 | $28.94 | $28.81 | $28.81 | $28.69 | 564 |
2021-12-30 | $29.40 | $29.40 | $28.92 | $28.92 | $28.80 | 2,231 |
2021-12-29 | $29.01 | $29.14 | $28.98 | $29.13 | $28.83 | 2,085 |
2021-12-28 | $29.18 | $29.18 | $29.06 | $29.06 | $28.76 | 2,308 |
2021-12-27 | $28.91 | $29.07 | $28.91 | $29.07 | $28.77 | 979 |
2021-12-23 | $28.85 | $28.96 | $28.75 | $28.90 | $28.61 | 3,118 |
2021-12-22 | $28.36 | $28.75 | $28.36 | $28.75 | $28.46 | 6,210 |
2021-12-21 | $28.12 | $28.38 | $28.05 | $28.36 | $28.07 | 3,851 |
2021-12-20 | $27.96 | $27.96 | $27.74 | $27.89 | $27.61 | 9,713 |
2021-12-17 | $28.15 | $28.32 | $28.03 | $28.16 | $27.87 | 4,218 |
2021-12-16 | $28.48 | $28.58 | $28.22 | $28.30 | $28.01 | 7,647 |
2021-12-15 | $27.53 | $28.23 | $27.53 | $28.23 | $27.94 | 5,495 |
2021-12-14 | $28.11 | $28.11 | $27.93 | $27.94 | $27.65 | 2,318 |
2021-12-13 | $28.22 | $28.26 | $28.22 | $28.23 | $27.94 | 804 |
2021-12-10 | $28.23 | $28.36 | $28.11 | $28.15 | $27.87 | 3,739 |
2021-12-09 | $28.42 | $28.49 | $28.29 | $28.29 | $28.00 | 1,563 |
2021-12-08 | $28.45 | $28.45 | $28.44 | $28.44 | $28.15 | 1,285 |
2021-12-07 | $27.78 | $28.23 | $27.78 | $28.07 | $27.78 | 4,868 |
2021-12-06 | $27.55 | $27.59 | $27.22 | $27.40 | $27.12 | 24,871 |
2021-12-03 | $27.60 | $27.60 | $27.12 | $27.27 | $27.00 | 2,769 |
2021-12-02 | $27.54 | $27.63 | $27.48 | $27.52 | $27.24 | 1,920 |
2021-12-01 | $27.64 | $28.06 | $27.29 | $27.29 | $27.01 | 2,257 |
2021-11-30 | $27.75 | $27.75 | $27.45 | $27.49 | $27.21 | 3,646 |
2021-11-29 | $28.11 | $28.11 | $27.88 | $27.88 | $27.60 | 4,673 |
2021-11-26 | $28.54 | $28.54 | $27.99 | $28.12 | $27.83 | 4,701 |
2021-11-24 | $28.53 | $28.66 | $28.39 | $28.66 | $28.37 | 54,046 |
2021-11-23 | $28.75 | $28.75 | $28.48 | $28.66 | $28.37 | 1,536 |
2021-11-22 | $29.19 | $29.19 | $28.91 | $28.91 | $28.62 | 3,729 |
2021-11-19 | $29.40 | $29.41 | $29.40 | $29.40 | $29.10 | 4,760 |
2021-11-18 | $29.60 | $29.60 | $29.34 | $29.40 | $29.10 | 7,780 |
2021-11-17 | $29.74 | $29.74 | $29.60 | $29.63 | $29.33 | 6,513 |
2021-11-16 | $29.73 | $29.73 | $29.61 | $29.66 | $29.36 | 1,516 |
2021-11-15 | $30.00 | $30.00 | $29.71 | $29.74 | $29.43 | 6,423 |
2021-11-12 | $29.78 | $29.85 | $29.72 | $29.82 | $29.52 | 4,413 |
2021-11-11 | $29.86 | $29.86 | $29.70 | $29.79 | $29.48 | 5,752 |
2021-11-10 | $30.26 | $30.33 | $29.81 | $29.85 | $29.54 | 9,432 |
2021-11-09 | $30.14 | $30.30 | $30.14 | $30.24 | $29.93 | 5,634 |
2021-11-08 | $30.42 | $30.70 | $30.17 | $30.27 | $29.96 | 10,899 |
2021-11-05 | $30.17 | $30.53 | $30.17 | $30.42 | $30.11 | 6,747 |
2021-11-04 | $30.47 | $30.47 | $30.33 | $30.39 | $30.08 | 2,771 |
2021-11-03 | $30.15 | $30.49 | $30.15 | $30.49 | $30.18 | 3,911 |
2021-11-02 | $30.03 | $30.12 | $30.01 | $30.07 | $29.77 | 1,304 |
2021-11-01 | $29.82 | $29.98 | $29.82 | $29.93 | $29.63 | 6,639 |
2021-10-29 | $29.59 | $29.76 | $29.59 | $29.76 | $29.46 | 2,472 |
2021-10-28 | $29.43 | $29.76 | $29.43 | $29.76 | $29.46 | 2,890 |
2021-10-27 | $29.47 | $29.52 | $29.40 | $29.40 | $29.11 | 1,974 |
2021-10-26 | $29.70 | $29.80 | $29.40 | $29.79 | $29.49 | 4,338 |
2021-10-25 | $29.80 | $29.80 | $29.61 | $29.71 | $29.41 | 3,153 |
2021-10-22 | $29.68 | $29.74 | $29.60 | $29.66 | $29.36 | 4,694 |
2021-10-21 | $29.52 | $29.59 | $29.52 | $29.58 | $29.28 | 964 |
2021-10-20 | $29.53 | $29.59 | $29.49 | $29.50 | $29.20 | 3,067 |
2021-10-19 | $29.13 | $29.38 | $29.13 | $29.37 | $29.07 | 3,018 |
2021-10-18 | $28.89 | $29.11 | $28.89 | $28.98 | $28.69 | 4,581 |
2021-10-15 | $29.32 | $29.35 | $29.25 | $29.25 | $28.95 | 1,323 |
2021-10-14 | $29.20 | $29.21 | $29.13 | $29.13 | $28.84 | 3,022 |
2021-10-13 | $28.88 | $28.93 | $28.80 | $28.85 | $28.56 | 4,474 |
2021-10-12 | $28.69 | $28.71 | $28.66 | $28.69 | $28.39 | 3,547 |
2021-10-11 | $28.85 | $28.98 | $28.69 | $28.69 | $28.39 | 2,112 |
2021-10-08 | $29.09 | $29.33 | $28.81 | $28.81 | $28.52 | 6,536 |
2021-10-07 | $28.79 | $29.15 | $28.79 | $28.98 | $28.69 | 2,789 |
2021-10-06 | $28.55 | $28.81 | $28.40 | $28.64 | $28.35 | 11,354 |
2021-10-05 | $28.80 | $29.26 | $28.64 | $28.80 | $28.51 | 3,082 |
2021-10-04 | $29.07 | $29.07 | $28.79 | $28.83 | $28.54 | 2,765 |
2021-10-01 | $28.94 | $29.45 | $28.94 | $29.24 | $28.94 | 2,732 |
2021-09-30 | $29.24 | $29.24 | $29.24 | $29.24 | $28.94 | 2,146 |
2021-09-29 | $29.37 | $29.47 | $29.24 | $29.24 | $28.94 | 2,996 |
2021-09-28 | $29.51 | $29.52 | $29.00 | $29.16 | $28.86 | 30,759 |
2021-09-27 | $30.14 | $30.14 | $29.72 | $29.77 | $29.47 | 25,794 |
2021-09-24 | $30.21 | $30.21 | $30.10 | $30.10 | $29.79 | 1,774 |
2021-09-23 | $30.43 | $30.49 | $30.36 | $30.42 | $30.11 | 2,448 |
2021-09-22 | $30.13 | $30.28 | $30.13 | $30.14 | $29.84 | 846 |
2021-09-21 | $30.30 | $30.30 | $30.12 | $30.19 | $29.89 | 1,673 |
2021-09-20 | $29.88 | $30.17 | $29.66 | $29.86 | $29.56 | 4,827 |
2021-09-17 | $30.20 | $30.44 | $30.19 | $30.19 | $29.88 | 1,662 |
2021-09-16 | $30.27 | $30.29 | $30.07 | $30.29 | $29.98 | 2,461 |
2021-09-15 | $30.07 | $30.40 | $30.07 | $30.32 | $30.01 | 3,907 |
2021-09-14 | $30.18 | $30.30 | $30.18 | $30.29 | $29.98 | 4,898 |
2021-09-13 | $30.16 | $30.34 | $30.05 | $30.09 | $29.79 | 3,466 |
2021-09-10 | $30.53 | $30.53 | $30.16 | $30.16 | $29.85 | 4,131 |
2021-09-09 | $30.80 | $30.98 | $30.46 | $30.62 | $30.31 | 5,230 |
2021-09-08 | $31.00 | $31.00 | $30.43 | $30.86 | $30.55 | 3,486 |
2021-09-07 | $31.09 | $31.25 | $31.00 | $31.00 | $30.69 | 1,651 |
2021-09-03 | $31.15 | $31.22 | $31.15 | $31.21 | $30.89 | 3,012 |
2021-09-02 | $34.29 | $34.29 | $31.02 | $31.23 | $30.91 | 5,927 |
2021-09-01 | $31.04 | $31.15 | $31.04 | $31.14 | $30.82 | 2,901 |
2021-08-31 | $30.98 | $31.18 | $30.97 | $30.98 | $30.66 | 4,738 |
2021-08-30 | $30.87 | $30.98 | $30.83 | $30.96 | $30.65 | 4,579 |
2021-08-27 | $30.62 | $30.86 | $30.62 | $30.73 | $30.42 | 2,527 |
2021-08-26 | $30.72 | $30.74 | $30.59 | $30.59 | $30.28 | 1,235 |
2021-08-25 | $30.85 | $30.85 | $30.65 | $30.78 | $30.47 | 3,690 |
2021-08-24 | $30.88 | $31.09 | $30.86 | $30.86 | $30.54 | 3,931 |
2021-08-23 | $30.85 | $30.86 | $30.77 | $30.81 | $30.49 | 4,672 |
2021-08-20 | $30.63 | $30.93 | $30.58 | $30.64 | $30.33 | 8,124 |
2021-08-19 | $30.39 | $30.73 | $30.39 | $30.50 | $30.19 | 4,352 |
2021-08-18 | $30.81 | $30.81 | $30.65 | $30.65 | $30.33 | 5,749 |
2021-08-17 | $30.39 | $30.70 | $30.39 | $30.70 | $30.39 | 5,557 |
2021-08-16 | $30.40 | $30.51 | $30.30 | $30.51 | $30.20 | 2,371 |
2021-08-13 | $30.65 | $30.65 | $30.37 | $30.48 | $30.17 | 15,173 |
2021-08-12 | $30.01 | $30.20 | $30.01 | $30.19 | $29.88 | 1,968 |
2021-08-11 | $30.17 | $30.17 | $30.00 | $30.00 | $29.70 | 2,118 |
2021-08-10 | $30.32 | $30.38 | $30.15 | $30.19 | $29.88 | 8,245 |
2021-08-09 | $30.60 | $30.60 | $30.47 | $30.49 | $30.18 | 2,382 |
2021-08-06 | $30.94 | $30.94 | $30.46 | $30.57 | $30.26 | 4,378 |
2021-08-05 | $30.67 | $30.83 | $30.67 | $30.83 | $30.52 | 2,568 |
2021-08-04 | $30.85 | $30.93 | $30.83 | $30.83 | $30.52 | 17,735 |
2021-08-03 | $30.61 | $30.70 | $30.61 | $30.70 | $30.39 | 1,705 |
2021-08-02 | $30.59 | $30.69 | $30.59 | $30.68 | $30.37 | 4,739 |
2021-07-30 | $30.51 | $30.89 | $30.51 | $30.53 | $30.22 | 6,276 |
2021-07-29 | $30.64 | $30.64 | $30.60 | $30.60 | $30.29 | 1,670 |
2021-07-28 | $30.44 | $30.67 | $30.44 | $30.62 | $30.31 | 3,011 |
2021-07-27 | $30.69 | $30.69 | $30.12 | $30.22 | $29.91 | 4,478 |
2021-07-26 | $30.61 | $30.61 | $30.12 | $30.12 | $29.81 | 2,754 |
2021-07-23 | $30.51 | $30.66 | $30.46 | $30.61 | $30.30 | 4,385 |
2021-07-22 | $30.42 | $30.42 | $30.32 | $30.40 | $30.09 | 1,580 |
2021-07-21 | $30.30 | $30.43 | $30.30 | $30.41 | $30.10 | 2,188 |
2021-07-20 | $30.12 | $30.34 | $30.12 | $30.28 | $29.97 | 7,162 |
2021-07-19 | $30.08 | $30.08 | $29.83 | $29.83 | $29.53 | 6,332 |
2021-07-16 | $30.27 | $30.29 | $30.19 | $30.28 | $29.97 | 3,145 |
2021-07-15 | $30.60 | $30.60 | $30.21 | $30.27 | $29.96 | 5,654 |
2021-07-14 | $30.72 | $30.72 | $30.63 | $30.63 | $30.32 | 3,370 |
2021-07-13 | $30.72 | $30.74 | $30.60 | $30.62 | $30.30 | 4,272 |
2021-07-12 | $30.81 | $30.85 | $30.80 | $30.80 | $30.48 | 11,613 |
2021-07-09 | $30.63 | $30.79 | $30.63 | $30.68 | $30.37 | 3,710 |
2021-07-08 | $30.55 | $30.69 | $30.54 | $30.65 | $30.33 | 3,917 |
2021-07-07 | $30.61 | $30.78 | $30.61 | $30.78 | $30.47 | 2,399 |
2021-07-06 | $31.00 | $31.00 | $30.54 | $30.54 | $30.23 | 3,717 |
2021-07-02 | $30.86 | $30.86 | $30.69 | $30.85 | $30.54 | 4,292 |
2021-07-01 | $30.52 | $30.73 | $30.52 | $30.68 | $30.37 | 4,258 |
2021-06-30 | $30.55 | $30.58 | $30.46 | $30.53 | $30.22 | 5,431 |
2021-06-29 | $30.67 | $30.67 | $30.53 | $30.61 | $30.29 | 7,343 |
2021-06-28 | $30.96 | $31.03 | $30.70 | $30.70 | $30.35 | 9,711 |
2021-06-25 | $30.91 | $30.92 | $30.81 | $30.91 | $30.56 | 3,416 |
2021-06-24 | $30.84 | $31.19 | $30.45 | $30.75 | $30.40 | 674,587 |
2021-06-23 | $30.70 | $30.70 | $30.54 | $30.60 | $30.26 | 6,544 |
2021-06-22 | $30.59 | $30.70 | $30.58 | $30.70 | $30.35 | 2,128 |
2021-06-21 | $30.48 | $30.58 | $30.16 | $30.52 | $30.18 | 3,644 |
2021-06-18 | $30.27 | $30.27 | $30.15 | $30.18 | $29.84 | 2,137 |
2021-06-17 | $30.32 | $30.48 | $30.32 | $30.44 | $30.10 | 821 |
2021-06-16 | $30.60 | $30.61 | $30.31 | $30.39 | $30.05 | 7,815 |
2021-06-15 | $30.72 | $30.72 | $30.55 | $30.64 | $30.30 | 11,332 |
2021-06-14 | $30.58 | $30.62 | $30.58 | $30.62 | $30.28 | 712 |
2021-06-11 | $30.66 | $30.66 | $30.36 | $30.52 | $30.17 | 23,234 |
2021-06-10 | $30.33 | $30.63 | $30.33 | $30.60 | $30.26 | 4,427 |
2021-06-09 | $29.95 | $30.20 | $29.95 | $30.11 | $29.77 | 2,452 |
2021-06-08 | $30.08 | $30.08 | $29.54 | $29.82 | $29.48 | 6,223 |
2021-06-07 | $29.28 | $29.93 | $29.27 | $29.79 | $29.45 | 7,388 |
2021-06-04 | $29.14 | $29.28 | $29.06 | $29.28 | $28.95 | 6,336 |
2021-06-03 | $28.80 | $28.99 | $28.80 | $28.96 | $28.64 | 1,199 |
2021-06-02 | $29.12 | $29.24 | $28.97 | $28.97 | $28.64 | 5,618 |
2021-06-01 | $29.23 | $29.43 | $29.12 | $29.17 | $28.84 | 7,068 |
2021-05-28 | $29.15 | $29.31 | $29.15 | $29.19 | $28.86 | 4,602 |
2021-05-27 | $29.18 | $29.18 | $29.07 | $29.11 | $28.79 | 2,277 |
2021-05-26 | $29.10 | $29.12 | $29.04 | $29.12 | $28.79 | 1,073 |
2021-05-25 | $29.22 | $29.29 | $29.19 | $29.20 | $28.87 | 3,021 |
2021-05-24 | $29.38 | $29.38 | $29.25 | $29.28 | $28.95 | 4,699 |
2021-05-21 | $29.31 | $29.37 | $29.13 | $29.18 | $28.85 | 3,256 |
2021-05-20 | $29.13 | $29.20 | $29.11 | $29.11 | $28.78 | 1,244 |
2021-05-19 | $28.48 | $28.66 | $28.48 | $28.66 | $28.33 | 1,974 |
2021-05-18 | $28.70 | $28.95 | $28.70 | $28.76 | $28.44 | 3,049 |
2021-05-17 | $29.11 | $29.11 | $28.54 | $28.60 | $28.28 | 3,913 |
2021-05-14 | $28.48 | $28.70 | $28.46 | $28.66 | $28.34 | 12,355 |
2021-05-13 | $28.11 | $28.30 | $28.00 | $28.18 | $27.86 | 4,796 |
2021-05-12 | $28.28 | $28.31 | $28.01 | $28.03 | $27.72 | 7,507 |
2021-05-11 | $28.30 | $28.75 | $28.30 | $28.45 | $28.13 | 35,040 |
2021-05-10 | $28.85 | $28.89 | $28.55 | $28.59 | $28.27 | 9,301 |
2021-05-07 | $28.59 | $29.01 | $28.59 | $28.81 | $28.49 | 14,434 |
2021-05-06 | $28.39 | $28.60 | $28.35 | $28.60 | $28.28 | 7,413 |
2021-05-05 | $28.66 | $28.66 | $28.55 | $28.56 | $28.24 | 2,538 |
2021-05-04 | $28.83 | $28.83 | $28.62 | $28.64 | $28.31 | 8,023 |
2021-05-03 | $29.15 | $29.21 | $29.10 | $29.10 | $28.77 | 3,120 |
2021-04-30 | $29.04 | $29.04 | $28.98 | $28.98 | $28.65 | 3,106 |
2021-04-29 | $29.26 | $29.26 | $29.08 | $29.17 | $28.84 | 931 |
2021-04-28 | $29.01 | $29.28 | $29.01 | $29.26 | $28.93 | 4,682 |
2021-04-27 | $29.26 | $29.33 | $29.21 | $29.29 | $28.96 | 15,028 |
2021-04-26 | $29.42 | $29.49 | $29.28 | $29.41 | $29.08 | 2,839 |
2021-04-23 | $29.50 | $29.51 | $29.22 | $29.45 | $29.12 | 4,610 |
2021-04-22 | $29.31 | $29.31 | $29.21 | $29.22 | $28.89 | 2,234 |
2021-04-21 | $29.09 | $29.26 | $29.09 | $29.26 | $28.93 | 2,691 |
2021-04-20 | $28.71 | $28.81 | $28.60 | $28.78 | $28.45 | 2,539 |
2021-04-19 | $28.72 | $28.75 | $28.60 | $28.75 | $28.43 | 4,528 |
2021-04-16 | $28.86 | $28.86 | $28.66 | $28.78 | $28.46 | 5,455 |
2021-04-15 | $28.51 | $28.95 | $28.51 | $28.75 | $28.42 | 7,846 |
2021-04-14 | $28.50 | $28.50 | $28.34 | $28.36 | $28.04 | 4,203 |
2021-04-13 | $28.11 | $28.34 | $28.11 | $28.32 | $28.00 | 1,674 |
2021-04-12 | $27.98 | $28.07 | $27.98 | $27.99 | $27.67 | 1,304 |
2021-04-09 | $27.99 | $28.08 | $27.93 | $28.08 | $27.77 | 2,270 |
2021-04-08 | $27.90 | $27.97 | $27.90 | $27.92 | $27.61 | 1,763 |
2021-04-07 | $27.85 | $27.85 | $27.72 | $27.72 | $27.41 | 2,810 |
2021-04-06 | $28.05 | $28.05 | $27.92 | $27.92 | $27.61 | 1,354 |
2021-04-05 | $27.89 | $27.99 | $27.89 | $27.99 | $27.67 | 3,362 |
2021-04-01 | $27.78 | $27.86 | $27.73 | $27.84 | $27.53 | 3,382 |
2021-03-31 | $27.67 | $27.85 | $27.65 | $27.75 | $27.44 | 2,815 |
2021-03-30 | $27.44 | $27.56 | $27.44 | $27.49 | $27.18 | 1,985 |
2021-03-29 | $27.65 | $27.98 | $27.42 | $27.58 | $27.27 | 14,796 |
2021-03-26 | $27.30 | $27.57 | $27.23 | $27.57 | $27.26 | 3,135 |
2021-03-25 | $26.81 | $27.20 | $26.80 | $27.20 | $26.89 | 1,933 |
2021-03-24 | $27.20 | $27.23 | $26.99 | $26.99 | $26.68 | 2,060 |
2021-03-23 | $27.66 | $27.66 | $27.13 | $27.22 | $26.92 | 1,781 |
2021-03-22 | $27.51 | $27.79 | $27.51 | $27.68 | $27.36 | 6,765 |
2021-03-19 | $27.17 | $27.49 | $27.17 | $27.44 | $27.13 | 988 |
2021-03-18 | $27.51 | $27.51 | $27.35 | $27.37 | $27.06 | 18,360 |
2021-03-17 | $27.58 | $27.73 | $27.53 | $27.73 | $27.42 | 1,121 |
2021-03-16 | $27.83 | $27.83 | $27.74 | $27.80 | $27.49 | 2,536 |
2021-03-15 | $27.76 | $27.85 | $27.72 | $27.81 | $27.50 | 2,684 |
2021-03-12 | $27.53 | $27.64 | $27.52 | $27.64 | $27.33 | 2,064 |
2021-03-11 | $27.49 | $27.71 | $27.49 | $27.71 | $27.40 | 4,009 |
2021-03-10 | $27.39 | $27.49 | $27.35 | $27.35 | $27.04 | 1,876 |
2021-03-09 | $27.20 | $27.47 | $27.20 | $27.36 | $27.05 | 3,295 |
2021-03-08 | $26.97 | $27.27 | $26.89 | $26.94 | $26.64 | 8,880 |
2021-03-05 | $26.86 | $27.17 | $26.43 | $27.09 | $26.78 | 3,570 |
2021-03-04 | $27.16 | $27.16 | $26.61 | $26.80 | $26.50 | 2,939 |
2021-03-03 | $27.87 | $27.87 | $27.35 | $27.35 | $27.04 | 9,994 |
2021-03-02 | $28.00 | $28.01 | $27.84 | $27.94 | $27.63 | 7,143 |
2021-03-01 | $28.10 | $28.32 | $28.07 | $28.11 | $27.80 | 16,872 |
2021-02-26 | $28.01 | $28.01 | $27.61 | $27.81 | $27.50 | 3,862 |
2021-02-25 | $28.46 | $28.54 | $27.95 | $28.03 | $27.71 | 112,364 |
2021-02-24 | $28.21 | $28.60 | $28.21 | $28.60 | $28.28 | 205,991 |
2021-02-23 | $28.17 | $28.48 | $28.17 | $28.48 | $28.16 | 4,855 |
2021-02-22 | $28.61 | $28.75 | $28.50 | $28.53 | $28.21 | 208,007 |
2021-02-19 | $28.90 | $28.94 | $28.78 | $28.88 | $28.55 | 5,299 |
2021-02-18 | $28.60 | $28.88 | $28.60 | $28.88 | $28.55 | 2,353 |
2021-02-17 | $29.12 | $29.12 | $28.85 | $29.00 | $28.67 | 9,138 |
2021-02-16 | $29.52 | $29.52 | $29.22 | $29.25 | $28.92 | 8,755 |
2021-02-12 | $29.41 | $29.49 | $29.31 | $29.49 | $29.16 | 3,543 |
2021-02-11 | $29.33 | $29.42 | $29.30 | $29.34 | $29.01 | 3,330 |
2021-02-10 | $29.46 | $29.49 | $29.23 | $29.23 | $28.90 | 5,009 |
2021-02-09 | $29.32 | $29.35 | $29.28 | $29.28 | $28.95 | 6,210 |
2021-02-08 | $29.31 | $29.33 | $29.14 | $29.19 | $28.86 | 11,689 |
2021-02-05 | $29.03 | $29.26 | $29.01 | $29.24 | $28.91 | 9,118 |
2021-02-04 | $28.82 | $29.08 | $28.82 | $29.04 | $28.71 | 2,143 |
2021-02-03 | $28.88 | $28.88 | $28.60 | $28.75 | $28.42 | 5,633 |
2021-02-02 | $28.74 | $28.93 | $28.71 | $28.88 | $28.55 | 3,170 |
2021-02-01 | $28.64 | $28.67 | $28.34 | $28.67 | $28.35 | 9,666 |
2021-01-29 | $28.47 | $28.48 | $27.98 | $28.20 | $27.88 | 7,408 |
2021-01-28 | $28.47 | $28.76 | $28.43 | $28.66 | $28.34 | 7,179 |
2021-01-27 | $29.18 | $29.18 | $28.44 | $28.44 | $28.12 | 13,357 |
2021-01-26 | $29.27 | $29.31 | $29.27 | $29.27 | $28.94 | 7,535 |
2021-01-25 | $29.44 | $29.44 | $29.27 | $29.44 | $29.11 | 21,862 |
2021-01-22 | $29.23 | $29.35 | $29.23 | $29.32 | $28.99 | 3,674 |
2021-01-21 | $29.42 | $29.42 | $29.15 | $29.25 | $28.92 | 5,436 |
2021-01-20 | $29.36 | $29.37 | $29.26 | $29.37 | $29.03 | 3,934 |
2021-01-19 | $29.21 | $29.21 | $28.99 | $29.07 | $28.74 | 15,847 |
2021-01-15 | $28.95 | $29.03 | $28.75 | $29.00 | $28.68 | 4,435 |
2021-01-14 | $28.94 | $29.17 | $28.94 | $29.16 | $28.83 | 4,224 |
2021-01-13 | $28.86 | $29.05 | $28.83 | $29.05 | $28.72 | 6,487 |
2021-01-12 | $28.87 | $28.87 | $28.67 | $28.79 | $28.46 | 4,540 |
2021-01-11 | $28.58 | $28.80 | $28.51 | $28.69 | $28.37 | 12,636 |
2021-01-08 | $28.53 | $28.78 | $28.51 | $28.65 | $28.33 | 16,761 |
2021-01-07 | $28.24 | $28.52 | $28.18 | $28.44 | $28.12 | 4,328 |
2021-01-06 | $27.86 | $28.28 | $27.86 | $28.18 | $27.86 | 4,579 |
2021-01-05 | $27.75 | $28.04 | $27.75 | $28.04 | $27.72 | 3,728 |
2021-01-04 | $28.14 | $28.17 | $27.67 | $27.72 | $27.41 | 4,170 |
2020-12-31 | $27.88 | $27.95 | $27.79 | $27.92 | $27.61 | 17,518 |
2020-12-30 | $28.14 | $28.14 | $27.91 | $28.00 | $27.68 | 5,602 |
2020-12-29 | $28.00 | $28.09 | $27.92 | $27.99 | $27.62 | 6,182 |
2020-12-28 | $27.94 | $27.94 | $27.76 | $27.77 | $27.40 | 43,819 |
2020-12-24 | $27.84 | $27.84 | $27.83 | $27.83 | $27.46 | 912 |
2020-12-23 | $27.95 | $27.95 | $27.88 | $27.90 | $27.53 | 42,130 |
2020-12-22 | $27.85 | $27.87 | $27.62 | $27.81 | $27.44 | 41,026 |
2020-12-21 | $27.61 | $27.83 | $27.44 | $27.82 | $27.45 | 4,659 |
2020-12-18 | $28.00 | $28.00 | $27.77 | $27.95 | $27.58 | 57,488 |
2020-12-17 | $27.69 | $27.89 | $27.66 | $27.81 | $27.44 | 6,578 |
2020-12-16 | $27.40 | $27.50 | $27.34 | $27.47 | $27.11 | 2,882 |
2020-12-15 | $27.23 | $27.42 | $27.19 | $27.36 | $27.00 | 4,594 |
2020-12-14 | $27.36 | $27.37 | $27.08 | $27.08 | $26.72 | 2,648 |
2020-12-11 | $27.00 | $27.04 | $26.95 | $27.03 | $26.67 | 1,843 |
2020-12-10 | $27.17 | $27.18 | $27.16 | $27.18 | $26.82 | 1,173 |
2020-12-09 | $27.23 | $27.28 | $26.97 | $27.07 | $26.71 | 6,287 |
2020-12-08 | $27.14 | $27.23 | $27.00 | $27.23 | $26.87 | 58,639 |
2020-12-07 | $27.40 | $27.40 | $27.32 | $27.33 | $26.96 | 2,432 |
2020-12-04 | $27.08 | $27.36 | $27.08 | $27.36 | $27.00 | 8,012 |
2020-12-03 | $26.98 | $27.00 | $26.90 | $26.95 | $26.59 | 3,214 |
2020-12-02 | $26.88 | $26.97 | $26.88 | $26.95 | $26.59 | 6,079 |
2020-12-01 | $27.04 | $27.05 | $26.95 | $26.95 | $26.60 | 1,007 |
2020-11-30 | $27.02 | $27.02 | $26.85 | $26.85 | $26.49 | 6,352 |
2020-11-27 | $26.75 | $26.79 | $26.75 | $26.79 | $26.44 | 1,022 |
2020-11-25 | $26.49 | $26.53 | $26.42 | $26.45 | $26.10 | 4,467 |
2020-11-24 | $26.52 | $26.60 | $26.48 | $26.49 | $26.14 | 2,831 |
2020-11-23 | $26.51 | $26.51 | $26.38 | $26.38 | $26.03 | 1,336 |
2020-11-20 | $26.34 | $26.34 | $26.34 | $26.34 | $25.99 | 1,001 |
2020-11-19 | $26.42 | $26.74 | $26.32 | $26.32 | $25.97 | 4,220 |
2020-11-18 | $26.64 | $26.69 | $26.41 | $26.41 | $26.06 | 5,906 |
2020-11-17 | $26.81 | $26.81 | $26.55 | $26.80 | $26.45 | 3,586 |
2020-11-16 | $27.12 | $27.12 | $26.98 | $26.99 | $26.63 | 6,390 |
2020-11-13 | $26.74 | $26.87 | $26.72 | $26.87 | $26.51 | 1,214 |
2020-11-12 | $26.62 | $26.71 | $26.42 | $26.42 | $26.07 | 3,787 |
2020-11-11 | $26.73 | $26.76 | $26.65 | $26.74 | $26.39 | 5,461 |
2020-11-10 | $26.77 | $26.82 | $26.59 | $26.72 | $26.37 | 3,957 |
2020-11-09 | $26.98 | $27.15 | $26.85 | $26.85 | $26.50 | 8,201 |
2020-11-06 | $26.34 | $26.34 | $26.19 | $26.19 | $25.84 | 2,894 |
2020-11-05 | $26.45 | $26.45 | $26.36 | $26.43 | $26.08 | 2,944 |
2020-11-04 | $25.66 | $26.35 | $25.66 | $26.15 | $25.80 | 2,115 |
2020-11-03 | $25.07 | $25.28 | $25.07 | $25.28 | $24.95 | 1,453 |
2020-11-02 | $24.67 | $24.77 | $24.53 | $24.68 | $24.35 | 2,045 |
2020-10-30 | $24.70 | $24.70 | $24.36 | $24.49 | $24.17 | 5,060 |
2020-10-29 | $24.78 | $24.86 | $24.78 | $24.82 | $24.50 | 1,682 |
2020-10-28 | $25.15 | $25.15 | $24.82 | $24.86 | $24.53 | 6,292 |
2020-10-27 | $25.69 | $25.69 | $25.57 | $25.57 | $25.23 | 9,373 |
2020-10-26 | $25.80 | $25.81 | $25.56 | $25.66 | $25.32 | 4,777 |
2020-10-23 | $26.04 | $26.06 | $25.93 | $26.06 | $25.72 | 2,718 |
2020-10-22 | $25.80 | $25.90 | $25.80 | $25.90 | $25.56 | 3,530 |
2020-10-21 | $25.57 | $25.64 | $25.57 | $25.64 | $25.30 | 846 |
2020-10-20 | $25.78 | $25.91 | $25.72 | $25.72 | $25.38 | 2,638 |
2020-10-19 | $26.22 | $26.22 | $25.70 | $25.70 | $25.36 | 1,441 |
2020-10-16 | $26.34 | $26.34 | $26.16 | $26.16 | $25.81 | 4,333 |
2020-10-15 | $26.08 | $26.12 | $26.03 | $26.09 | $25.75 | 2,238 |
2020-10-14 | $26.56 | $26.56 | $26.44 | $26.44 | $26.09 | 1,835 |
2020-10-13 | $26.51 | $26.66 | $26.51 | $26.60 | $26.25 | 6,504 |
2020-10-12 | $26.71 | $26.80 | $26.71 | $26.80 | $26.44 | 2,874 |
2020-10-09 | $26.54 | $26.59 | $26.49 | $26.59 | $26.24 | 2,802 |
2020-10-08 | $26.28 | $26.39 | $26.28 | $26.38 | $26.03 | 983 |
2020-10-07 | $25.98 | $26.29 | $25.98 | $26.29 | $25.94 | 12,042 |
2020-10-06 | $26.09 | $26.10 | $25.84 | $25.87 | $25.53 | 2,830 |
2020-10-05 | $25.70 | $26.13 | $25.70 | $26.11 | $25.77 | 6,865 |
2020-10-02 | $25.59 | $25.62 | $25.52 | $25.60 | $25.26 | 2,531 |
2020-10-01 | $25.76 | $25.85 | $25.68 | $25.75 | $25.41 | 1,945 |
2020-09-30 | $25.72 | $25.81 | $25.66 | $25.70 | $25.36 | 1,134 |
2020-09-29 | $25.42 | $25.54 | $25.42 | $25.54 | $25.20 | 5,751 |
2020-09-28 | $25.43 | $25.47 | $25.39 | $25.47 | $25.13 | 3,764 |
2020-09-25 | $24.74 | $24.74 | $24.73 | $24.73 | $24.40 | 4,250 |
2020-09-24 | $24.73 | $24.77 | $24.70 | $24.71 | $24.38 | 2,291 |
2020-09-23 | $25.25 | $25.35 | $24.87 | $24.87 | $24.54 | 5,466 |
2020-09-22 | $25.04 | $25.25 | $25.04 | $25.25 | $24.91 | 428 |
2020-09-21 | $25.41 | $25.41 | $24.97 | $25.21 | $24.88 | 6,779 |
2020-09-18 | $25.83 | $25.86 | $25.64 | $25.72 | $25.38 | 1,367 |
2020-09-17 | $25.83 | $25.84 | $25.80 | $25.84 | $25.50 | 1,068 |
2020-09-16 | $26.02 | $26.02 | $25.88 | $25.88 | $25.54 | 1,043 |
2020-09-15 | $25.94 | $26.00 | $25.91 | $25.92 | $25.57 | 3,515 |
2020-09-14 | $25.60 | $25.67 | $25.58 | $25.65 | $25.31 | 681 |
2020-09-11 | $25.26 | $25.26 | $25.11 | $25.13 | $24.80 | 836 |
2020-09-10 | $25.43 | $25.48 | $25.03 | $25.03 | $24.70 | 2,561 |
2020-09-09 | $25.15 | $25.49 | $25.15 | $25.36 | $25.02 | 6,781 |
2020-09-08 | $24.99 | $25.22 | $24.99 | $25.02 | $24.69 | 6,518 |
2020-09-04 | $25.60 | $25.60 | $24.93 | $25.18 | $24.85 | 2,392 |
2020-09-03 | $25.96 | $25.96 | $25.22 | $25.31 | $24.97 | 2,117 |
2020-09-02 | $25.66 | $26.08 | $25.66 | $26.08 | $25.74 | 9,522 |
2020-09-01 | $25.74 | $25.74 | $25.53 | $25.60 | $25.26 | 8,969 |
2020-08-31 | $25.56 | $25.85 | $25.56 | $25.69 | $25.35 | 43,680 |
2020-08-28 | $25.65 | $25.66 | $25.53 | $25.61 | $25.27 | 8,427 |
2020-08-27 | $25.42 | $25.95 | $25.39 | $25.71 | $25.37 | 19,142 |
2020-08-26 | $25.47 | $25.57 | $25.43 | $25.56 | $25.23 | 7,910 |
2020-08-25 | $25.40 | $25.54 | $25.40 | $25.54 | $25.20 | 1,117 |
2020-08-24 | $25.40 | $25.40 | $25.36 | $25.36 | $25.02 | 444 |
2020-08-21 | $25.43 | $25.43 | $25.33 | $25.35 | $25.02 | 1,754 |
2020-08-20 | $25.53 | $25.59 | $25.50 | $25.51 | $25.18 | 13,750 |
2020-08-19 | $25.72 | $25.76 | $25.57 | $25.57 | $25.23 | 2,359 |
2020-08-18 | $25.86 | $25.86 | $25.64 | $25.78 | $25.44 | 3,609 |
2020-08-17 | $25.67 | $25.87 | $25.67 | $25.82 | $25.48 | 2,185 |
2020-08-14 | $25.63 | $25.65 | $25.46 | $25.57 | $25.23 | 7,082 |
2020-08-13 | $25.69 | $25.93 | $25.69 | $25.81 | $25.47 | 8,802 |
2020-08-12 | $25.65 | $25.69 | $25.63 | $25.63 | $25.29 | 1,581 |
2020-08-11 | $25.60 | $25.62 | $25.38 | $25.38 | $25.04 | 3,682 |
2020-08-10 | $25.43 | $25.43 | $25.39 | $25.39 | $25.05 | 439 |
2020-08-07 | $25.55 | $25.71 | $25.55 | $25.59 | $25.25 | 6,053 |
2020-08-06 | $25.59 | $25.59 | $25.42 | $25.52 | $25.19 | 13,413 |
2020-08-05 | $25.56 | $25.74 | $25.56 | $25.60 | $25.27 | 13,142 |
2020-08-04 | $25.54 | $25.58 | $25.33 | $25.52 | $25.18 | 32,957 |
2020-08-03 | $25.42 | $25.71 | $25.42 | $25.66 | $25.32 | 22,595 |
2020-07-31 | $25.38 | $25.38 | $25.17 | $25.27 | $24.94 | 34,184 |
2020-07-30 | $25.44 | $25.67 | $25.40 | $25.67 | $25.33 | 41,557 |
2020-07-29 | $25.67 | $25.73 | $25.60 | $25.67 | $25.33 | 2,021 |
2020-07-28 | $25.37 | $25.37 | $25.37 | $25.37 | $25.04 | 325 |
2020-07-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.04 | 259 |
2020-07-24 | $25.28 | $25.47 | $25.28 | $25.37 | $25.04 | 1,484 |
2020-07-23 | $25.94 | $26.08 | $25.72 | $25.72 | $25.38 | 3,525 |
2020-07-22 | $25.77 | $25.99 | $25.77 | $25.89 | $25.55 | 3,418 |
2020-07-21 | $25.92 | $26.01 | $25.70 | $25.78 | $25.44 | 303,739 |
2020-07-20 | $25.84 | $25.93 | $25.84 | $25.93 | $25.58 | 1,186 |
2020-07-17 | $25.33 | $25.58 | $25.33 | $25.57 | $25.23 | 3,209 |
2020-07-16 | $25.44 | $25.44 | $25.21 | $25.36 | $25.02 | 4,417 |
2020-07-15 | $25.22 | $25.37 | $25.22 | $25.37 | $25.04 | 1,913 |
2020-07-14 | $24.41 | $25.01 | $24.41 | $25.01 | $24.68 | 1,520 |
2020-07-13 | $24.99 | $25.09 | $24.59 | $24.59 | $24.27 | 1,540 |
2020-07-10 | $24.75 | $24.91 | $24.61 | $24.81 | $24.49 | 1,915 |
2020-07-09 | $25.00 | $25.00 | $24.78 | $24.88 | $24.55 | 2,150 |
2020-07-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.65 | 821 |
2020-07-07 | $25.16 | $25.16 | $24.76 | $24.88 | $24.56 | 1,228 |
2020-07-06 | $25.21 | $25.24 | $25.04 | $25.06 | $24.73 | 3,742 |
2020-07-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.29 | 0 |
2020-07-01 | $24.62 | $24.62 | $24.58 | $24.61 | $24.29 | 2,495 |
2020-06-30 | $24.38 | $24.46 | $24.38 | $24.45 | $24.13 | 533 |
2020-06-29 | $24.07 | $24.07 | $24.07 | $24.07 | $23.76 | 228 |
2020-06-26 | $24.10 | $24.10 | $24.07 | $24.07 | $23.71 | 581 |
2020-06-25 | $24.13 | $24.35 | $24.09 | $24.35 | $23.99 | 1,399 |
2020-06-24 | $24.70 | $24.70 | $24.05 | $24.05 | $23.69 | 2,963 |
2020-06-23 | $24.82 | $25.06 | $24.82 | $25.06 | $24.68 | 15,396 |
2020-06-22 | $24.82 | $24.82 | $24.55 | $24.74 | $24.37 | 4,340 |
2020-06-19 | $24.50 | $24.65 | $24.49 | $24.65 | $24.28 | 971 |
2020-06-18 | $24.47 | $24.47 | $24.44 | $24.44 | $24.07 | 363 |
2020-06-17 | $24.73 | $24.73 | $24.44 | $24.55 | $24.18 | 2,086 |
2020-06-16 | $24.48 | $24.56 | $24.43 | $24.43 | $24.06 | 3,063 |
2020-06-15 | $23.83 | $24.13 | $23.82 | $24.00 | $23.64 | 7,472 |
2020-06-12 | $23.86 | $23.96 | $23.50 | $23.69 | $23.33 | 2,664 |
2020-06-11 | $24.35 | $24.35 | $23.50 | $23.50 | $23.15 | 6,017 |
2020-06-10 | $24.96 | $24.96 | $24.59 | $24.69 | $24.32 | 2,564 |
2020-06-09 | $24.82 | $24.86 | $24.60 | $24.70 | $24.33 | 4,368 |
2020-06-08 | $24.89 | $25.00 | $24.72 | $24.91 | $24.54 | 4,649 |
2020-06-05 | $24.75 | $25.00 | $24.75 | $24.88 | $24.50 | 802 |
2020-06-04 | $24.58 | $24.58 | $24.38 | $24.38 | $24.01 | 1,154 |
2020-06-03 | $24.65 | $24.65 | $24.58 | $24.58 | $24.21 | 280 |
2020-06-02 | $24.32 | $24.48 | $24.20 | $24.45 | $24.08 | 1,909 |
2020-06-01 | $24.38 | $24.38 | $24.35 | $24.35 | $23.99 | 342 |
2020-05-29 | $23.99 | $24.26 | $23.97 | $24.26 | $23.89 | 2,099 |
2020-05-28 | $23.77 | $24.21 | $23.77 | $23.92 | $23.56 | 2,477 |
2020-05-27 | $23.50 | $23.63 | $23.50 | $23.63 | $23.28 | 902 |
2020-05-26 | $24.16 | $24.16 | $23.59 | $23.59 | $23.23 | 4,618 |
2020-05-22 | $23.56 | $23.63 | $23.46 | $23.50 | $23.14 | 8,829 |
2020-05-21 | $23.51 | $23.62 | $23.44 | $23.48 | $23.12 | 7,637 |
2020-05-20 | $23.83 | $23.91 | $23.71 | $23.73 | $23.38 | 908 |
2020-05-19 | $23.55 | $23.61 | $23.36 | $23.36 | $23.01 | 2,360 |
2020-05-18 | $23.60 | $23.70 | $23.59 | $23.61 | $23.25 | 1,740 |
2020-05-15 | $22.73 | $22.88 | $22.73 | $22.88 | $22.54 | 683 |
2020-05-14 | $22.40 | $22.68 | $22.40 | $22.67 | $22.33 | 3,502 |
2020-05-13 | $22.97 | $22.97 | $22.58 | $22.68 | $22.34 | 2,198 |
2020-05-12 | $23.41 | $23.52 | $23.24 | $23.31 | $22.96 | 1,811 |
2020-05-11 | $23.07 | $23.35 | $23.07 | $23.35 | $22.99 | 1,106 |
2020-05-08 | $23.09 | $23.24 | $23.02 | $23.06 | $22.71 | 1,056 |
2020-05-07 | $22.97 | $23.05 | $22.86 | $22.87 | $22.53 | 14,804 |
2020-05-06 | $22.72 | $22.82 | $22.55 | $22.55 | $22.21 | 1,109 |
2020-05-05 | $22.77 | $22.78 | $22.77 | $22.78 | $22.43 | 561 |
2020-05-04 | $22.01 | $22.11 | $22.01 | $22.11 | $21.78 | 577 |
2020-05-01 | $22.20 | $22.20 | $21.90 | $22.09 | $21.75 | 2,041 |
2020-04-30 | $22.79 | $22.82 | $22.66 | $22.66 | $22.32 | 1,338 |
2020-04-29 | $22.96 | $23.05 | $22.84 | $22.90 | $22.56 | 2,635 |
2020-04-28 | $22.64 | $22.75 | $22.59 | $22.59 | $22.25 | 1,608 |
2020-04-27 | $22.85 | $22.97 | $22.78 | $22.95 | $22.60 | 2,349 |
2020-04-24 | $22.57 | $22.75 | $22.34 | $22.66 | $22.32 | 24,456 |
2020-04-23 | $22.69 | $22.69 | $22.26 | $22.26 | $21.93 | 3,677 |
2020-04-22 | $22.03 | $22.22 | $22.03 | $22.13 | $21.80 | 466 |
2020-04-21 | $22.10 | $22.10 | $21.89 | $22.01 | $21.68 | 4,603 |
2020-04-20 | $22.32 | $22.80 | $22.32 | $22.60 | $22.26 | 2,074 |
2020-04-17 | $22.30 | $22.57 | $22.25 | $22.57 | $22.23 | 2,580 |
2020-04-16 | $21.91 | $21.98 | $21.72 | $21.93 | $21.60 | 12,316 |
2020-04-15 | $21.53 | $21.70 | $21.41 | $21.55 | $21.23 | 3,158 |
2020-04-14 | $21.87 | $22.04 | $21.75 | $22.01 | $21.68 | 2,841 |
2020-04-13 | $21.52 | $21.52 | $21.18 | $21.28 | $20.96 | 1,583 |
2020-04-09 | $21.56 | $21.75 | $21.50 | $21.75 | $21.42 | 8,625 |
2020-04-08 | $20.60 | $21.26 | $20.60 | $21.26 | $20.94 | 2,402 |
2020-04-07 | $20.80 | $20.87 | $20.64 | $20.64 | $20.33 | 3,228 |
2020-04-06 | $19.95 | $20.38 | $19.95 | $20.37 | $20.06 | 2,693 |
2020-04-03 | $19.67 | $19.67 | $19.29 | $19.38 | $19.09 | 1,787 |
2020-04-02 | $19.18 | $19.61 | $19.18 | $19.61 | $19.32 | 1,180 |
2020-04-01 | $19.66 | $19.66 | $19.20 | $19.29 | $19.00 | 18,780 |
2020-03-31 | $20.05 | $20.44 | $20.03 | $20.11 | $19.81 | 11,111 |
2020-03-30 | $19.74 | $20.17 | $19.74 | $20.17 | $19.86 | 3,868 |
2020-03-27 | $19.33 | $19.86 | $19.32 | $19.55 | $19.26 | 8,286 |
2020-03-26 | $19.10 | $19.72 | $19.10 | $19.63 | $19.33 | 10,810 |
2020-03-25 | $18.48 | $19.31 | $18.39 | $18.76 | $18.48 | 3,189 |
2020-03-24 | $18.20 | $18.55 | $18.09 | $18.46 | $18.19 | 9,913 |
2020-03-23 | $18.16 | $18.16 | $17.14 | $17.20 | $16.94 | 8,989 |
2020-03-20 | $18.72 | $18.72 | $17.60 | $17.60 | $17.34 | 5,268 |
2020-03-19 | $17.56 | $18.47 | $17.44 | $18.14 | $17.87 | 8,651 |
2020-03-18 | $17.41 | $17.90 | $16.71 | $17.44 | $17.18 | 11,318 |
2020-03-17 | $17.74 | $18.56 | $17.74 | $18.56 | $18.28 | 2,513 |
2020-03-16 | $18.50 | $18.70 | $17.91 | $17.91 | $17.64 | 3,946 |
2020-03-13 | $19.65 | $19.66 | $18.50 | $19.61 | $19.32 | 25,272 |
2020-03-12 | $19.95 | $19.95 | $18.89 | $19.12 | $18.83 | 5,058 |
2020-03-11 | $21.15 | $21.25 | $20.74 | $20.87 | $20.55 | 5,626 |
2020-03-10 | $21.57 | $21.91 | $20.97 | $21.91 | $21.58 | 5,088 |
2020-03-09 | $21.02 | $21.70 | $20.61 | $21.69 | $21.36 | 24,097 |
2020-03-06 | $22.27 | $22.79 | $22.25 | $22.54 | $22.20 | 11,134 |
2020-03-05 | $23.04 | $23.29 | $22.95 | $23.04 | $22.69 | 1,629 |
2020-03-04 | $23.20 | $23.65 | $23.04 | $23.65 | $23.29 | 2,901 |
2020-03-03 | $22.91 | $23.12 | $22.72 | $22.83 | $22.49 | 12,857 |
2020-03-02 | $22.45 | $23.27 | $22.36 | $23.27 | $22.92 | 8,993 |
2020-02-28 | $22.13 | $22.55 | $21.80 | $22.43 | $22.09 | 10,405 |
2020-02-27 | $22.94 | $23.40 | $22.71 | $22.80 | $22.46 | 9,666 |
2020-02-26 | $23.67 | $23.93 | $23.50 | $23.63 | $23.27 | 5,757 |
2020-02-25 | $24.22 | $24.22 | $23.50 | $23.67 | $23.31 | 14,020 |
2020-02-24 | $23.94 | $24.23 | $23.93 | $24.15 | $23.79 | 2,705 |
2020-02-21 | $24.56 | $24.78 | $24.56 | $24.78 | $24.40 | 890 |
2020-02-20 | $24.91 | $25.01 | $24.57 | $24.74 | $24.37 | 9,134 |
2020-02-19 | $24.81 | $25.07 | $24.72 | $24.74 | $24.37 | 10,297 |
2020-02-18 | $24.74 | $24.74 | $24.50 | $24.50 | $24.13 | 26,580 |
2020-02-14 | $24.67 | $24.86 | $24.55 | $24.71 | $24.34 | 3,077 |
2020-02-13 | $24.53 | $24.67 | $24.50 | $24.67 | $24.30 | 2,469 |
2020-02-12 | $24.66 | $24.79 | $24.49 | $24.50 | $24.13 | 3,257 |
2020-02-11 | $24.42 | $24.71 | $24.42 | $24.54 | $24.17 | 939 |
2020-02-10 | $24.30 | $24.30 | $24.26 | $24.30 | $23.93 | 2,858 |
2020-02-07 | $24.29 | $24.60 | $24.23 | $24.30 | $23.93 | 4,235 |
2020-02-06 | $24.60 | $24.68 | $24.36 | $24.36 | $23.99 | 11,954 |
2020-02-05 | $24.06 | $24.58 | $24.06 | $24.58 | $24.21 | 3,679 |
2020-02-04 | $23.91 | $24.04 | $23.90 | $24.04 | $23.68 | 5,075 |
2020-02-03 | $23.45 | $23.67 | $23.45 | $23.58 | $23.23 | 2,696 |
2020-01-31 | $23.35 | $23.42 | $23.25 | $23.42 | $23.06 | 2,979 |
2020-01-30 | $23.79 | $23.86 | $23.62 | $23.64 | $23.28 | 3,583 |
2020-01-29 | $23.85 | $24.08 | $23.85 | $24.08 | $23.72 | 3,485 |
2020-01-28 | $23.65 | $23.82 | $23.63 | $23.82 | $23.46 | 6,391 |
2020-01-27 | $23.84 | $23.90 | $23.46 | $23.70 | $23.34 | 14,953 |
2020-01-24 | $24.11 | $24.40 | $23.80 | $23.80 | $23.44 | 5,905 |
2020-01-23 | $24.09 | $24.32 | $24.09 | $24.24 | $23.88 | 2,786 |
2020-01-22 | $24.65 | $24.65 | $24.17 | $24.38 | $24.01 | 11,071 |
2020-01-21 | $24.13 | $24.32 | $24.09 | $24.26 | $23.90 | 1,933 |
2020-01-17 | $24.28 | $24.28 | $24.11 | $24.11 | $23.74 | 640 |
2020-01-16 | $24.22 | $24.30 | $24.17 | $24.20 | $23.84 | 3,596 |
2020-01-15 | $24.01 | $24.11 | $23.97 | $23.99 | $23.63 | 3,384 |
2020-01-14 | $23.87 | $24.11 | $23.80 | $23.96 | $23.60 | 7,123 |
2020-01-13 | $24.00 | $24.02 | $23.92 | $23.92 | $23.56 | 3,420 |
2020-01-10 | $23.96 | $24.11 | $23.89 | $24.01 | $23.65 | 2,846 |
2020-01-09 | $23.80 | $23.95 | $23.77 | $23.93 | $23.57 | 19,325 |
2020-01-08 | $23.51 | $23.82 | $23.51 | $23.76 | $23.41 | 2,208 |
2020-01-07 | $23.69 | $23.81 | $23.64 | $23.65 | $23.30 | 10,591 |
2020-01-06 | $23.24 | $23.61 | $23.24 | $23.57 | $23.21 | 1,846 |
2020-01-03 | $23.41 | $23.62 | $23.18 | $23.56 | $23.20 | 23,675 |
2020-01-02 | $23.59 | $23.74 | $23.56 | $23.67 | $23.31 | 2,370 |
2019-12-31 | $23.76 | $23.80 | $23.56 | $23.56 | $23.21 | 1,423 |
2019-12-30 | $23.73 | $23.73 | $23.45 | $23.64 | $23.29 | 4,327 |
2019-12-27 | $24.02 | $24.02 | $23.71 | $23.95 | $23.45 | 2,426 |
2019-12-26 | $24.00 | $24.02 | $23.85 | $23.88 | $23.38 | 3,269 |
2019-12-24 | $23.97 | $24.26 | $23.84 | $24.02 | $23.52 | 2,422 |
2019-12-23 | $23.98 | $23.98 | $23.75 | $23.90 | $23.39 | 4,501 |
2019-12-20 | $23.82 | $23.95 | $23.82 | $23.90 | $23.40 | 3,833 |
2019-12-19 | $23.71 | $23.85 | $23.59 | $23.74 | $23.24 | 2,168 |
2019-12-18 | $23.51 | $23.62 | $23.51 | $23.62 | $23.12 | 1,891 |
2019-12-17 | $23.84 | $23.84 | $23.56 | $23.68 | $23.18 | 1,967 |
2019-12-16 | $23.77 | $23.86 | $23.65 | $23.65 | $23.15 | 5,838 |
2019-12-13 | $23.57 | $23.76 | $23.52 | $23.76 | $23.26 | 6,462 |
2019-12-12 | $23.49 | $23.56 | $23.30 | $23.54 | $23.04 | 1,668 |
2019-12-11 | $23.35 | $23.51 | $23.35 | $23.47 | $22.98 | 897 |
2019-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 333 |
2019-12-09 | $23.75 | $23.75 | $23.33 | $23.52 | $23.02 | 5,243 |
2019-12-06 | $23.82 | $23.95 | $23.82 | $23.95 | $23.45 | 1,186 |
2019-12-05 | $23.56 | $23.69 | $23.56 | $23.69 | $23.19 | 977 |
2019-12-04 | $23.73 | $23.82 | $23.62 | $23.82 | $23.32 | 10,087 |
2019-12-03 | $23.24 | $23.70 | $23.24 | $23.57 | $23.07 | 4,789 |
2019-12-02 | $23.70 | $23.71 | $23.53 | $23.59 | $23.10 | 7,298 |
2019-11-29 | $23.88 | $23.88 | $23.57 | $23.73 | $23.23 | 3,460 |
2019-11-27 | $23.68 | $23.88 | $23.68 | $23.85 | $23.35 | 1,698 |
2019-11-26 | $23.67 | $23.78 | $23.67 | $23.76 | $23.26 | 3,898 |
2019-11-25 | $23.44 | $23.68 | $23.44 | $23.60 | $23.10 | 5,203 |
2019-11-22 | $23.59 | $23.59 | $23.12 | $23.25 | $22.76 | 4,543 |
2019-11-21 | $23.13 | $23.15 | $23.13 | $23.15 | $22.66 | 501 |
2019-11-20 | $23.36 | $23.36 | $23.24 | $23.29 | $22.80 | 2,806 |
2019-11-19 | $23.25 | $23.30 | $23.24 | $23.24 | $22.75 | 2,291 |
2019-11-18 | $23.24 | $23.38 | $23.24 | $23.32 | $22.83 | 1,066 |
2019-11-15 | $23.10 | $23.10 | $23.10 | $23.10 | $22.62 | 314 |
2019-11-14 | $22.91 | $22.94 | $22.67 | $22.74 | $22.26 | 8,882 |
2019-11-13 | $22.88 | $23.16 | $22.88 | $23.00 | $22.52 | 5,910 |
2019-11-12 | $22.89 | $22.99 | $22.89 | $22.97 | $22.49 | 13,448 |
2019-11-11 | $22.84 | $22.91 | $22.84 | $22.86 | $22.38 | 817 |
2019-11-08 | $22.69 | $22.88 | $22.69 | $22.88 | $22.40 | 1,607 |
2019-11-07 | $22.84 | $22.84 | $22.71 | $22.71 | $22.23 | 896 |
2019-11-06 | $22.57 | $22.61 | $22.57 | $22.61 | $22.14 | 478 |
2019-11-05 | $22.78 | $22.78 | $22.49 | $22.64 | $22.16 | 2,002 |
2019-11-04 | $22.97 | $23.04 | $22.70 | $22.75 | $22.27 | 819 |
2019-11-01 | $22.87 | $23.00 | $22.87 | $23.00 | $22.52 | 1,175 |
2019-10-31 | $22.40 | $22.51 | $22.40 | $22.51 | $22.04 | 829 |
2019-10-30 | $22.52 | $22.55 | $22.52 | $22.55 | $22.07 | 8,030 |
2019-10-29 | $22.39 | $22.61 | $22.31 | $22.47 | $22.00 | 4,895 |
2019-10-28 | $22.13 | $22.29 | $22.13 | $22.29 | $21.82 | 3,123 |
2019-10-25 | $22.01 | $22.08 | $21.94 | $22.08 | $21.62 | 11,947 |
2019-10-24 | $21.95 | $22.11 | $21.94 | $21.94 | $21.48 | 1,311 |
2019-10-23 | $21.95 | $21.95 | $21.79 | $21.92 | $21.46 | 1,122 |
2019-10-22 | $21.90 | $22.06 | $21.87 | $21.99 | $21.53 | 3,454 |
2019-10-21 | $21.79 | $21.79 | $21.79 | $21.79 | $21.33 | 911 |
2019-10-18 | $21.75 | $21.75 | $21.73 | $21.74 | $21.28 | 1,614 |
2019-10-17 | $21.65 | $21.75 | $21.64 | $21.75 | $21.30 | 2,268 |
2019-10-16 | $21.48 | $21.68 | $21.48 | $21.51 | $21.06 | 891 |
2019-10-15 | $21.49 | $21.58 | $21.34 | $21.53 | $21.08 | 3,539 |
2019-10-14 | $21.36 | $21.36 | $21.36 | $21.36 | $20.91 | 115 |
2019-10-11 | $21.52 | $21.62 | $21.36 | $21.36 | $20.91 | 2,928 |
2019-10-10 | $21.04 | $21.14 | $21.04 | $21.04 | $20.60 | 1,499 |
2019-10-09 | $21.27 | $21.27 | $21.27 | $21.27 | $20.83 | 3,550 |
2019-10-08 | $21.16 | $21.16 | $21.03 | $21.03 | $20.59 | 14,728 |
2019-10-07 | $21.29 | $21.42 | $21.23 | $21.40 | $20.95 | 4,493 |
2019-10-04 | $21.20 | $21.27 | $21.18 | $21.18 | $20.73 | 4,838 |
2019-10-03 | $20.86 | $21.14 | $20.86 | $21.14 | $20.69 | 1,086 |
2019-10-02 | $20.96 | $20.96 | $20.70 | $20.93 | $20.49 | 1,029 |
2019-10-01 | $21.21 | $21.21 | $21.20 | $21.20 | $20.76 | 1,242 |
2019-09-30 | $21.31 | $21.42 | $21.26 | $21.26 | $20.81 | 1,183 |
2019-09-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.07 | 1,343 |
2019-09-26 | $21.59 | $21.59 | $21.41 | $21.53 | $21.07 | 477 |
2019-09-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.07 | 279 |
2019-09-24 | $21.79 | $21.84 | $21.52 | $21.52 | $21.07 | 846 |
2019-09-23 | $21.89 | $21.89 | $21.68 | $21.68 | $21.22 | 3,242 |
2019-09-20 | $21.61 | $21.75 | $21.61 | $21.75 | $21.29 | 589 |
2019-09-19 | $21.59 | $21.62 | $21.57 | $21.57 | $21.12 | 733 |
2019-09-18 | $21.46 | $21.55 | $21.32 | $21.32 | $20.87 | 2,973 |
2019-09-17 | $21.46 | $21.54 | $21.39 | $21.46 | $21.01 | 2,871 |
2019-09-16 | $21.18 | $21.31 | $21.18 | $21.29 | $20.84 | 412 |
2019-09-13 | $21.52 | $21.52 | $21.49 | $21.49 | $21.03 | 500 |
2019-09-12 | $21.50 | $21.61 | $21.39 | $21.61 | $21.15 | 7,130 |
2019-09-11 | $21.16 | $21.17 | $21.16 | $21.17 | $20.73 | 400 |
2019-09-10 | $21.00 | $21.03 | $20.83 | $21.03 | $20.59 | 1,417 |
2019-09-09 | $21.42 | $21.42 | $21.20 | $21.20 | $20.76 | 462 |
2019-09-06 | $21.38 | $21.70 | $21.38 | $21.46 | $21.01 | 4,780 |
2019-09-05 | $21.27 | $21.27 | $21.27 | $21.27 | $20.82 | 0 |
2019-09-04 | $21.52 | $21.52 | $21.25 | $21.27 | $20.82 | 1,989 |
2019-09-03 | $21.21 | $21.51 | $21.21 | $21.29 | $20.84 | 15,965 |
2019-08-30 | $21.39 | $21.39 | $21.39 | $21.39 | $20.94 | 150 |
2019-08-29 | $21.50 | $21.50 | $21.39 | $21.39 | $20.94 | 407 |
2019-08-28 | $21.25 | $21.28 | $21.02 | $21.15 | $20.71 | 24,887 |
2019-08-27 | $21.49 | $21.49 | $21.25 | $21.35 | $20.90 | 6,132 |
2019-08-26 | $21.43 | $21.43 | $21.19 | $21.22 | $20.78 | 2,841 |
2019-08-23 | $21.46 | $21.46 | $21.45 | $21.45 | $21.00 | 551 |
2019-08-22 | $21.56 | $21.56 | $21.49 | $21.49 | $21.04 | 355 |
2019-08-21 | $21.74 | $21.74 | $21.62 | $21.62 | $21.16 | 817 |
2019-08-20 | $21.58 | $21.68 | $21.58 | $21.61 | $21.16 | 6,280 |
2019-08-19 | $21.39 | $21.39 | $21.38 | $21.38 | $20.93 | 385 |
2019-08-16 | $21.31 | $21.45 | $21.31 | $21.38 | $20.93 | 1,182 |
2019-08-15 | $20.92 | $21.20 | $20.92 | $21.20 | $20.76 | 768 |
2019-08-14 | $21.30 | $21.30 | $20.92 | $20.92 | $20.48 | 1,893 |
2019-08-13 | $21.28 | $21.28 | $21.28 | $21.28 | $20.83 | 254 |
2019-08-12 | $21.49 | $21.64 | $21.26 | $21.42 | $20.97 | 14,842 |
2019-08-09 | $21.42 | $21.43 | $21.29 | $21.43 | $20.98 | 886 |
2019-08-08 | $21.55 | $21.56 | $21.55 | $21.55 | $21.10 | 847 |
2019-08-07 | $21.10 | $21.10 | $20.98 | $20.98 | $20.54 | 387 |
2019-08-06 | $20.94 | $21.00 | $20.82 | $20.98 | $20.54 | 11,781 |
2019-08-05 | $21.14 | $21.14 | $20.84 | $20.84 | $20.40 | 2,976 |
2019-08-02 | $21.29 | $21.34 | $21.15 | $21.15 | $20.70 | 2,407 |
2019-08-01 | $21.44 | $21.50 | $21.25 | $21.50 | $21.05 | 1,405 |
2019-07-31 | $21.55 | $21.57 | $21.55 | $21.57 | $21.11 | 774 |
2019-07-30 | $21.31 | $21.31 | $21.31 | $21.31 | $20.86 | 301 |
2019-07-29 | $21.19 | $21.37 | $21.19 | $21.31 | $20.86 | 1,877 |
2019-07-26 | $21.24 | $21.40 | $21.24 | $21.39 | $20.94 | 1,679 |
2019-07-25 | $21.20 | $21.41 | $21.20 | $21.35 | $20.90 | 1,100 |
2019-07-24 | $21.49 | $21.55 | $21.49 | $21.55 | $21.10 | 684 |
2019-07-23 | $21.39 | $21.44 | $21.12 | $21.44 | $20.99 | 1,457 |
2019-07-22 | $21.34 | $21.52 | $21.26 | $21.35 | $20.90 | 56,292 |
2019-07-19 | $21.50 | $21.64 | $21.50 | $21.51 | $21.06 | 949 |
2019-07-18 | $21.10 | $21.34 | $21.10 | $21.21 | $20.76 | 1,192 |
2019-07-17 | $21.33 | $21.41 | $21.33 | $21.41 | $20.96 | 2,439 |
2019-07-16 | $21.44 | $21.44 | $21.19 | $21.19 | $20.75 | 1,328 |
2019-07-15 | $21.18 | $21.45 | $21.18 | $21.36 | $20.91 | 140,194 |
2019-07-12 | $21.09 | $21.31 | $21.09 | $21.31 | $20.86 | 914 |
2019-07-11 | $21.61 | $21.61 | $21.37 | $21.45 | $21.00 | 2,906 |
2019-07-10 | $21.59 | $21.59 | $21.59 | $21.59 | $21.13 | 733 |
2019-07-09 | $21.31 | $21.32 | $21.31 | $21.32 | $20.87 | 768 |
2019-07-08 | $21.48 | $21.60 | $21.28 | $21.38 | $20.93 | 100,441 |
2019-07-05 | $21.56 | $21.74 | $21.53 | $21.55 | $21.10 | 7,309 |
2019-07-03 | $21.69 | $21.79 | $21.69 | $21.74 | $21.28 | 2,735 |
2019-07-02 | $21.39 | $21.62 | $21.39 | $21.58 | $21.13 | 4,167 |
2019-07-01 | $21.62 | $21.68 | $21.50 | $21.52 | $21.07 | 13,782 |
2019-06-28 | $21.14 | $21.27 | $21.14 | $21.27 | $20.83 | 687 |
2019-06-27 | $21.06 | $21.12 | $21.06 | $21.12 | $20.67 | 2,543 |
2019-06-26 | $21.27 | $21.27 | $20.96 | $20.98 | $20.49 | 3,853 |
2019-06-25 | $21.42 | $21.58 | $21.27 | $21.27 | $20.78 | 2,451 |
2019-06-24 | $21.64 | $21.68 | $21.34 | $21.34 | $20.84 | 1,230 |
2019-06-21 | $21.64 | $21.64 | $21.45 | $21.58 | $21.07 | 3,061 |
2019-06-20 | $21.60 | $21.79 | $21.60 | $21.79 | $21.28 | 5,104 |
2019-06-19 | $21.35 | $21.50 | $21.35 | $21.40 | $20.90 | 4,554 |
2019-06-18 | $21.27 | $21.46 | $21.27 | $21.45 | $20.95 | 2,587 |
2019-06-17 | $21.04 | $21.20 | $21.04 | $21.19 | $20.69 | 2,379 |
2019-06-14 | $20.78 | $20.93 | $20.78 | $20.89 | $20.40 | 4,588 |
2019-06-13 | $21.04 | $21.04 | $20.93 | $20.93 | $20.44 | 15,043 |
2019-06-12 | $20.89 | $20.98 | $20.85 | $20.98 | $20.49 | 1,571 |
2019-06-11 | $20.93 | $20.97 | $20.93 | $20.93 | $20.44 | 495 |
2019-06-10 | $21.04 | $21.08 | $21.00 | $21.02 | $20.53 | 2,764 |
2019-06-07 | $20.69 | $20.84 | $20.69 | $20.84 | $20.35 | 425 |
2019-06-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.06 | 107 |
2019-06-05 | $20.56 | $20.56 | $20.50 | $20.55 | $20.06 | 1,212 |
2019-06-04 | $20.51 | $20.51 | $20.36 | $20.40 | $19.92 | 23,361 |
2019-06-03 | $20.29 | $20.37 | $20.27 | $20.37 | $19.89 | 1,224 |
2019-05-31 | $20.20 | $20.25 | $20.20 | $20.25 | $19.77 | 543 |
2019-05-30 | $20.20 | $20.27 | $20.20 | $20.22 | $19.75 | 2,695 |
2019-05-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 237 |
2019-05-28 | $20.74 | $20.74 | $20.63 | $20.63 | $20.14 | 1,046 |
2019-05-24 | $20.70 | $20.70 | $20.48 | $20.48 | $20.00 | 744 |
2019-05-23 | $20.37 | $20.45 | $20.33 | $20.33 | $19.85 | 1,522 |
2019-05-22 | $20.52 | $20.52 | $20.52 | $20.52 | $20.04 | 335 |
2019-05-21 | $20.48 | $20.48 | $20.39 | $20.47 | $19.99 | 1,615 |
2019-05-20 | $20.21 | $20.33 | $20.21 | $20.32 | $19.85 | 370 |
2019-05-17 | $20.47 | $20.60 | $20.47 | $20.60 | $20.11 | 938 |
2019-05-16 | $20.60 | $20.78 | $20.50 | $20.53 | $20.05 | 2,993 |
2019-05-15 | $20.42 | $20.45 | $20.42 | $20.45 | $19.97 | 295 |
2019-05-14 | $20.38 | $20.38 | $20.36 | $20.36 | $19.89 | 331 |
2019-05-13 | $20.31 | $20.31 | $20.06 | $20.17 | $19.70 | 19,323 |
2019-05-10 | $20.60 | $20.65 | $20.44 | $20.65 | $20.17 | 2,310 |
2019-05-09 | $20.47 | $20.68 | $20.47 | $20.68 | $20.20 | 1,625 |
2019-05-08 | $20.82 | $20.82 | $20.68 | $20.68 | $20.19 | 1,424 |
2019-05-07 | $20.74 | $20.93 | $20.73 | $20.83 | $20.34 | 8,571 |
2019-05-06 | $20.61 | $21.04 | $20.61 | $20.99 | $20.50 | 2,487 |
2019-05-03 | $20.83 | $20.85 | $20.83 | $20.85 | $20.36 | 733 |
2019-05-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.20 | 566 |
2019-05-01 | $20.64 | $20.81 | $20.58 | $20.58 | $20.10 | 2,891 |
2019-04-30 | $20.68 | $20.68 | $20.68 | $20.68 | $20.19 | 554 |
2019-04-29 | $20.86 | $20.86 | $20.65 | $20.65 | $20.17 | 1,193 |
2019-04-26 | $20.51 | $20.70 | $20.51 | $20.70 | $20.22 | 964 |
2019-04-25 | $20.42 | $20.63 | $20.42 | $20.44 | $19.96 | 4,877 |
2019-04-24 | $20.50 | $20.50 | $20.36 | $20.42 | $19.94 | 4,272 |
2019-04-23 | $20.52 | $20.52 | $20.51 | $20.51 | $20.03 | 1,675 |
2019-04-22 | $20.08 | $20.16 | $20.07 | $20.16 | $19.69 | 1,027 |
2019-04-18 | $20.11 | $20.43 | $20.04 | $20.04 | $19.57 | 3,626 |
2019-04-17 | $21.05 | $21.05 | $20.20 | $20.22 | $19.74 | 2,991 |
2019-04-16 | $21.38 | $21.43 | $21.14 | $21.14 | $20.65 | 1,244 |
2019-04-15 | $21.20 | $21.38 | $21.20 | $21.37 | $20.87 | 1,487 |
2019-04-12 | $21.37 | $21.37 | $21.24 | $21.25 | $20.75 | 1,789 |
2019-04-11 | $21.49 | $21.49 | $21.30 | $21.30 | $20.80 | 20,960 |
2019-04-10 | $21.62 | $21.62 | $21.49 | $21.53 | $21.02 | 6,730 |
2019-04-09 | $21.61 | $21.61 | $21.40 | $21.41 | $20.91 | 2,075 |
2019-04-08 | $21.45 | $21.48 | $21.42 | $21.48 | $20.98 | 44,156 |
2019-04-05 | $21.60 | $21.60 | $21.52 | $21.52 | $21.01 | 1,217 |
2019-04-04 | $21.44 | $21.52 | $21.36 | $21.36 | $20.86 | 1,696 |
2019-04-03 | $21.62 | $21.62 | $21.60 | $21.60 | $21.09 | 2,825 |
2019-04-02 | $21.40 | $21.73 | $21.40 | $21.59 | $21.09 | 4,235 |
2019-04-01 | $21.73 | $21.73 | $21.46 | $21.46 | $20.96 | 1,126 |
2019-03-29 | $21.38 | $21.55 | $21.38 | $21.47 | $20.97 | 4,299 |
2019-03-28 | $21.45 | $21.45 | $21.20 | $21.20 | $20.70 | 706 |
2019-03-27 | $21.28 | $21.33 | $21.14 | $21.33 | $20.83 | 2,118 |
2019-03-26 | $21.64 | $21.64 | $21.40 | $21.40 | $20.90 | 1,171 |
2019-03-25 | $21.17 | $21.38 | $21.17 | $21.38 | $20.88 | 2,010 |
2019-03-22 | $21.64 | $21.64 | $21.25 | $21.40 | $20.90 | 1,287 |
2019-03-21 | $21.51 | $21.78 | $21.51 | $21.70 | $21.19 | 1,561 |
2019-03-20 | $21.70 | $21.70 | $21.69 | $21.69 | $21.18 | 9,159 |
2019-03-19 | $21.80 | $21.90 | $21.69 | $21.83 | $21.31 | 2,974 |
2019-03-18 | $22.02 | $22.02 | $21.51 | $21.70 | $21.19 | 1,407 |
2019-03-15 | $21.60 | $21.86 | $21.60 | $21.86 | $21.35 | 3,644 |
2019-03-14 | $21.72 | $21.72 | $21.55 | $21.56 | $21.06 | 2,556 |
2019-03-13 | $21.61 | $21.88 | $21.45 | $21.76 | $21.25 | 3,557 |
2019-03-12 | $21.42 | $21.49 | $21.38 | $21.49 | $20.98 | 1,359 |
2019-03-11 | $21.11 | $21.26 | $21.01 | $21.23 | $20.73 | 5,340 |
2019-03-08 | $21.00 | $21.00 | $20.75 | $20.75 | $20.26 | 1,000 |
2019-03-07 | $20.95 | $21.19 | $20.93 | $21.10 | $20.61 | 5,712 |
2019-03-06 | $21.62 | $21.62 | $21.25 | $21.25 | $20.75 | 3,180 |
2019-03-05 | $21.68 | $21.69 | $21.67 | $21.68 | $21.17 | 1,573 |
2019-03-04 | $21.48 | $21.53 | $21.48 | $21.53 | $21.02 | 326 |
2019-03-01 | $21.70 | $21.78 | $21.70 | $21.75 | $21.24 | 12,741 |
2019-02-28 | $21.56 | $21.56 | $21.50 | $21.50 | $21.00 | 612 |
2019-02-27 | $21.26 | $21.57 | $21.26 | $21.51 | $21.01 | 1,361 |
2019-02-26 | $21.42 | $21.55 | $21.42 | $21.53 | $21.03 | 2,232 |
2019-02-25 | $21.61 | $21.78 | $21.41 | $21.49 | $20.99 | 3,034 |
2019-02-22 | $21.29 | $21.31 | $21.26 | $21.26 | $20.76 | 1,992 |
2019-02-21 | $21.32 | $21.33 | $21.20 | $21.33 | $20.83 | 3,047 |
2019-02-20 | $21.41 | $21.41 | $21.41 | $21.41 | $20.90 | 4 |
2019-02-19 | $21.42 | $21.42 | $21.38 | $21.40 | $20.90 | 2,463 |
2019-02-15 | $21.40 | $21.40 | $21.35 | $21.38 | $20.88 | 5,275 |
2019-02-14 | $21.29 | $21.30 | $21.21 | $21.30 | $20.80 | 921 |
2019-02-13 | $21.36 | $21.36 | $21.12 | $21.15 | $20.66 | 2,388 |
2019-02-12 | $21.00 | $21.26 | $21.00 | $21.13 | $20.64 | 3,621 |
2019-02-11 | $20.98 | $20.98 | $20.89 | $20.89 | $20.40 | 2,929 |
2019-02-08 | $20.86 | $20.86 | $20.86 | $20.86 | $20.37 | 521 |
2019-02-07 | $20.86 | $20.90 | $20.69 | $20.78 | $20.30 | 4,519 |
2019-02-06 | $20.97 | $21.02 | $20.89 | $21.02 | $20.53 | 1,067 |
2019-02-05 | $21.07 | $21.22 | $20.98 | $20.98 | $20.49 | 2,743 |
2019-02-04 | $21.05 | $21.05 | $21.05 | $21.05 | $20.56 | 402 |
2019-02-01 | $20.95 | $20.95 | $20.84 | $20.84 | $20.35 | 352 |
2019-01-31 | $20.49 | $20.92 | $20.49 | $20.78 | $20.29 | 1,471 |
2019-01-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.17 | 487 |
2019-01-29 | $20.41 | $20.41 | $20.41 | $20.41 | $19.93 | 250 |
2019-01-28 | $20.41 | $20.60 | $20.41 | $20.41 | $19.93 | 10,121 |
2019-01-25 | $20.61 | $20.69 | $20.61 | $20.69 | $20.21 | 1,224 |
2019-01-24 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 262 |
2019-01-23 | $20.40 | $20.40 | $20.40 | $20.40 | $19.92 | 237 |
2019-01-22 | $20.41 | $20.41 | $20.41 | $20.41 | $19.93 | 660 |
2019-01-18 | $20.36 | $20.65 | $20.36 | $20.65 | $20.17 | 1,492 |
2019-01-17 | $20.21 | $20.28 | $20.21 | $20.28 | $19.81 | 953 |
2019-01-16 | $20.40 | $20.40 | $20.25 | $20.31 | $19.84 | 1,507 |
2019-01-15 | $20.29 | $20.29 | $20.29 | $20.29 | $19.81 | 23,077 |
2019-01-14 | $20.01 | $20.01 | $20.01 | $20.01 | $19.54 | 118 |
2019-01-11 | $20.01 | $20.01 | $20.01 | $20.01 | $19.54 | 796 |
2019-01-10 | $19.87 | $20.10 | $19.87 | $20.10 | $19.63 | 353 |
2019-01-09 | $20.26 | $20.26 | $20.09 | $20.09 | $19.62 | 1,029 |
2019-01-08 | $19.67 | $19.88 | $19.67 | $19.76 | $19.30 | 2,990 |
2019-01-07 | $19.52 | $19.85 | $19.52 | $19.74 | $19.27 | 662 |
2019-01-04 | $18.97 | $19.41 | $18.97 | $19.39 | $18.94 | 1,273 |
2019-01-03 | $18.79 | $18.80 | $18.74 | $18.74 | $18.30 | 1,633 |
2019-01-02 | $18.64 | $18.78 | $18.64 | $18.78 | $18.34 | 630 |
2018-12-31 | $18.89 | $19.22 | $18.86 | $18.97 | $18.53 | 14,599 |
2018-12-28 | $18.85 | $18.98 | $18.73 | $18.97 | $18.52 | 3,573 |
2018-12-27 | $18.54 | $18.68 | $18.54 | $18.68 | $18.06 | 1,689 |
2018-12-26 | $18.25 | $18.76 | $18.25 | $18.76 | $18.14 | 7,218 |
2018-12-24 | $18.17 | $18.27 | $18.03 | $18.13 | $17.53 | 4,498 |
2018-12-21 | $18.85 | $19.12 | $18.39 | $18.64 | $18.02 | 5,059 |
2018-12-20 | $19.16 | $19.16 | $18.73 | $18.73 | $18.10 | 4,876 |
2018-12-19 | $19.46 | $19.46 | $19.05 | $19.15 | $18.51 | 520 |
2018-12-18 | $19.48 | $19.48 | $19.41 | $19.43 | $18.78 | 864 |
2018-12-17 | $19.68 | $19.68 | $19.39 | $19.39 | $18.75 | 1,909 |
2018-12-14 | $19.94 | $19.94 | $19.68 | $19.68 | $19.03 | 927 |
2018-12-13 | $20.02 | $20.10 | $20.02 | $20.10 | $19.43 | 406 |
2018-12-12 | $20.31 | $20.31 | $20.31 | $20.31 | $19.64 | 422 |
2018-12-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.14 | 104 |
2018-12-10 | $20.10 | $20.10 | $19.79 | $19.79 | $19.14 | 13,342 |
2018-12-07 | $20.02 | $20.02 | $20.00 | $20.00 | $19.34 | 310 |
2018-12-06 | $20.29 | $20.34 | $20.29 | $20.34 | $19.67 | 10,630 |
2018-12-04 | $21.18 | $21.18 | $21.18 | $21.18 | $20.47 | 546 |
2018-12-03 | $20.91 | $20.91 | $20.89 | $20.89 | $20.19 | 836 |
2018-11-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.82 | 2 |
2018-11-29 | $20.64 | $20.69 | $20.50 | $20.50 | $19.82 | 3,764 |
2018-11-28 | $20.00 | $20.15 | $20.00 | $20.15 | $19.48 | 482 |
2018-11-27 | $19.92 | $19.92 | $19.89 | $19.92 | $19.26 | 986 |
2018-11-26 | $19.82 | $20.00 | $19.81 | $19.96 | $19.30 | 1,612 |
2018-11-23 | $19.47 | $19.95 | $19.47 | $19.87 | $19.21 | 12,268 |
2018-11-21 | $19.74 | $19.86 | $19.57 | $19.57 | $18.92 | 1,149 |
2018-11-20 | $19.66 | $19.79 | $19.48 | $19.79 | $19.14 | 1,574 |
2018-11-19 | $20.25 | $20.25 | $19.68 | $19.68 | $19.03 | 1,532 |
2018-11-16 | $20.05 | $20.15 | $20.05 | $20.11 | $19.44 | 1,028 |
2018-11-15 | $19.64 | $19.76 | $19.51 | $19.76 | $19.11 | 376 |
2018-11-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.10 | 223 |
2018-11-13 | $20.00 | $20.00 | $19.73 | $19.73 | $19.08 | 1,124 |
2018-11-12 | $20.39 | $20.39 | $20.00 | $20.00 | $19.34 | 12,879 |
2018-11-09 | $20.83 | $20.83 | $20.40 | $20.49 | $19.81 | 16,202 |
2018-11-08 | $20.69 | $20.69 | $20.69 | $20.69 | $20.01 | 2,191 |
2018-11-07 | $20.58 | $20.75 | $20.58 | $20.75 | $20.06 | 4,831 |
2018-11-06 | $20.28 | $20.28 | $20.28 | $20.28 | $19.61 | 421 |
2018-11-05 | $20.18 | $20.18 | $20.18 | $20.18 | $19.51 | 1,148 |
2018-11-02 | $20.13 | $20.17 | $20.11 | $20.11 | $19.44 | 670 |
2018-11-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.06 | 14 |
2018-10-31 | $19.71 | $19.71 | $19.71 | $19.71 | $19.06 | 222 |
2018-10-30 | $19.25 | $19.48 | $19.25 | $19.45 | $18.80 | 1,874 |
2018-10-29 | $19.50 | $19.60 | $19.25 | $19.25 | $18.61 | 1,466 |
2018-10-26 | $19.29 | $19.44 | $19.00 | $19.44 | $18.80 | 2,464 |
2018-10-25 | $19.43 | $19.61 | $19.43 | $19.58 | $18.93 | 2,315 |
2018-10-24 | $20.37 | $20.37 | $19.64 | $19.64 | $18.99 | 1,320 |
2018-10-23 | $20.11 | $20.33 | $20.00 | $20.33 | $19.65 | 2,095 |
2018-10-22 | $20.86 | $20.86 | $20.40 | $20.53 | $19.85 | 1,417 |
2018-10-19 | $21.09 | $21.09 | $20.65 | $20.74 | $20.05 | 679 |
2018-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 153 |
2018-10-17 | $21.17 | $21.17 | $21.00 | $21.00 | $20.30 | 1,903 |
2018-10-16 | $20.90 | $21.21 | $20.81 | $21.21 | $20.51 | 2,121 |
2018-10-15 | $20.56 | $20.68 | $20.56 | $20.61 | $19.92 | 4,162 |
2018-10-12 | $20.68 | $20.91 | $20.65 | $20.69 | $20.00 | 1,678 |
2018-10-11 | $20.70 | $20.77 | $20.41 | $20.41 | $19.73 | 6,991 |
2018-10-10 | $21.26 | $21.26 | $21.20 | $21.20 | $20.50 | 1,325 |
2018-10-09 | $21.33 | $21.56 | $21.33 | $21.47 | $20.76 | 2,062 |
2018-10-08 | $21.63 | $21.63 | $21.43 | $21.43 | $20.72 | 952 |
2018-10-05 | $21.93 | $21.94 | $21.54 | $21.54 | $20.83 | 2,146 |
2018-10-04 | $22.25 | $22.25 | $21.60 | $21.80 | $21.08 | 3,200 |
2018-10-03 | $22.57 | $22.57 | $22.39 | $22.39 | $21.65 | 1,280 |
2018-10-02 | $22.51 | $22.51 | $22.24 | $22.24 | $21.51 | 772 |
2018-10-01 | $22.79 | $22.79 | $22.60 | $22.60 | $21.85 | 4,773 |
2018-09-28 | $22.54 | $22.60 | $22.53 | $22.58 | $21.83 | 998 |
2018-09-27 | $22.58 | $22.58 | $22.58 | $22.58 | $21.83 | 456 |
2018-09-26 | $22.61 | $22.70 | $22.45 | $22.45 | $21.71 | 1,153 |
2018-09-25 | $22.52 | $22.58 | $22.40 | $22.40 | $21.66 | 1,804 |
2018-09-24 | $22.25 | $22.30 | $22.23 | $22.23 | $21.49 | 1,053 |
2018-09-21 | $22.12 | $22.27 | $22.07 | $22.07 | $21.34 | 1,099 |
2018-09-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.25 | 945 |
2018-09-19 | $22.20 | $22.20 | $21.91 | $21.94 | $21.22 | 4,196 |
2018-09-18 | $22.01 | $22.12 | $22.01 | $22.12 | $21.38 | 1,097 |
2018-09-17 | $22.02 | $22.02 | $22.02 | $22.02 | $21.29 | 300 |
2018-09-14 | $22.39 | $22.39 | $22.15 | $22.15 | $21.42 | 1,627 |
2018-09-13 | $22.11 | $22.35 | $22.08 | $22.34 | $21.60 | 3,853 |
2018-09-12 | $22.04 | $22.11 | $22.04 | $22.11 | $21.38 | 1,499 |
2018-09-11 | $21.73 | $21.98 | $21.73 | $21.92 | $21.19 | 4,171 |
2018-09-10 | $21.83 | $21.83 | $21.83 | $21.83 | $21.11 | 201 |
2018-09-07 | $21.90 | $21.91 | $21.83 | $21.83 | $21.11 | 1,932 |
2018-09-06 | $21.77 | $21.77 | $21.76 | $21.76 | $21.04 | 562 |
2018-09-05 | $22.01 | $22.02 | $22.01 | $22.01 | $21.28 | 1,832 |
2018-09-04 | $22.26 | $22.26 | $21.95 | $22.09 | $21.36 | 3,040 |
2018-08-31 | $22.36 | $22.36 | $22.14 | $22.28 | $21.54 | 2,591 |
2018-08-30 | $22.30 | $22.37 | $22.20 | $22.30 | $21.56 | 3,082 |
2018-08-29 | $22.20 | $22.26 | $22.20 | $22.25 | $21.52 | 592 |
2018-08-28 | $21.95 | $22.08 | $21.93 | $22.05 | $21.32 | 1,864 |
2018-08-27 | $22.01 | $22.13 | $22.01 | $22.13 | $21.40 | 2,150 |
2018-08-24 | $21.70 | $21.85 | $21.66 | $21.83 | $21.11 | 13,197 |
2018-08-23 | $21.67 | $21.76 | $21.67 | $21.70 | $20.98 | 3,261 |
2018-08-22 | $21.66 | $21.79 | $21.63 | $21.73 | $21.01 | 1,625 |
2018-08-21 | $21.54 | $21.57 | $21.54 | $21.57 | $20.86 | 1,043 |
2018-08-20 | $21.50 | $21.50 | $21.19 | $21.38 | $20.67 | 4,181 |
2018-08-17 | $21.17 | $21.38 | $21.16 | $21.36 | $20.65 | 1,791 |
2018-08-16 | $21.11 | $21.27 | $21.11 | $21.12 | $20.42 | 1,813 |
2018-08-15 | $20.98 | $21.09 | $20.90 | $20.90 | $20.21 | 2,282 |
2018-08-14 | $21.08 | $21.27 | $21.08 | $21.27 | $20.57 | 6,878 |
2018-08-13 | $21.03 | $21.14 | $21.03 | $21.14 | $20.44 | 830 |
2018-08-10 | $21.08 | $21.19 | $21.08 | $21.19 | $20.48 | 1,426 |
2018-08-09 | $21.45 | $21.45 | $21.31 | $21.31 | $20.60 | 655 |
2018-08-08 | $21.23 | $21.38 | $21.22 | $21.38 | $20.67 | 3,569 |
2018-08-07 | $21.34 | $21.47 | $21.33 | $21.44 | $20.73 | 5,101 |
2018-08-06 | $21.49 | $21.49 | $21.46 | $21.46 | $20.74 | 904 |
2018-08-03 | $21.67 | $21.67 | $21.48 | $21.57 | $20.85 | 1,877 |
2018-08-02 | $21.45 | $21.61 | $21.25 | $21.56 | $20.84 | 883 |
2018-08-01 | $21.45 | $21.45 | $21.25 | $21.27 | $20.57 | 6,206 |
2018-07-31 | $21.19 | $21.37 | $21.18 | $21.34 | $20.63 | 6,518 |
2018-07-30 | $21.38 | $21.38 | $21.02 | $21.06 | $20.36 | 9,579 |
2018-07-27 | $21.34 | $21.34 | $21.13 | $21.25 | $20.54 | 3,065 |
2018-07-26 | $21.78 | $21.78 | $21.52 | $21.52 | $20.80 | 999 |
2018-07-25 | $21.56 | $21.66 | $21.54 | $21.63 | $20.91 | 6,227 |
2018-07-24 | $21.55 | $21.55 | $21.49 | $21.54 | $20.83 | 2,828 |
2018-07-23 | $21.62 | $21.62 | $21.52 | $21.58 | $20.86 | 5,861 |
2018-07-20 | $21.66 | $21.66 | $21.63 | $21.65 | $20.93 | 1,222 |
2018-07-19 | $21.62 | $21.69 | $21.62 | $21.67 | $20.95 | 13,868 |
2018-07-18 | $21.69 | $21.69 | $21.57 | $21.61 | $20.89 | 15,247 |
2018-07-17 | $21.64 | $21.71 | $21.64 | $21.66 | $20.94 | 7,240 |
2018-07-16 | $21.52 | $21.58 | $21.51 | $21.51 | $20.80 | 2,656 |
2018-07-13 | $21.55 | $21.55 | $21.55 | $21.55 | $20.84 | 51 |
2018-07-12 | $21.35 | $21.57 | $21.35 | $21.55 | $20.84 | 17,157 |
2018-07-11 | $21.37 | $21.37 | $21.25 | $21.25 | $20.55 | 407 |
2018-07-10 | $21.38 | $21.38 | $21.35 | $21.35 | $20.64 | 2,445 |
2018-07-09 | $21.55 | $21.55 | $21.55 | $21.55 | $20.84 | 1,159 |
2018-07-06 | $21.12 | $21.36 | $21.11 | $21.35 | $20.64 | 24,311 |
2018-07-05 | $20.74 | $20.87 | $20.74 | $20.79 | $20.10 | 1,139 |
2018-07-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.05 | 208 |
2018-07-02 | $20.72 | $20.73 | $20.72 | $20.73 | $20.04 | 833 |
2018-06-29 | $20.65 | $20.93 | $20.65 | $20.80 | $20.11 | 1,619 |
2018-06-28 | $20.54 | $20.54 | $20.54 | $20.54 | $19.86 | 217 |
2018-06-27 | $20.86 | $20.94 | $20.67 | $20.67 | $19.99 | 3,104 |
2018-06-26 | $20.84 | $20.88 | $20.78 | $20.88 | $20.19 | 2,102 |
2018-06-25 | $21.03 | $21.03 | $20.74 | $20.74 | $20.05 | 1,287 |
2018-06-22 | $21.19 | $21.19 | $20.97 | $21.04 | $20.34 | 2,690 |
2018-06-21 | $21.01 | $21.03 | $21.00 | $21.03 | $20.33 | 1,204 |
2018-06-20 | $20.94 | $21.15 | $20.94 | $21.07 | $20.37 | 2,598 |
2018-06-19 | $20.80 | $20.98 | $20.80 | $20.92 | $20.23 | 1,334 |
2018-06-18 | $21.02 | $21.02 | $20.87 | $20.99 | $20.29 | 3,407 |
2018-06-15 | $21.04 | $21.04 | $21.02 | $21.02 | $20.32 | 894 |
2018-06-14 | $21.03 | $21.08 | $21.03 | $21.06 | $20.36 | 1,410 |
2018-06-13 | $20.84 | $20.95 | $20.84 | $20.92 | $20.23 | 899 |
2018-06-12 | $20.93 | $20.97 | $20.92 | $20.92 | $20.23 | 924 |
2018-06-11 | $20.72 | $20.88 | $20.72 | $20.88 | $20.18 | 2,621 |
2018-06-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.01 | 246 |
2018-06-07 | $20.63 | $20.64 | $20.63 | $20.63 | $19.95 | 1,231 |
2018-06-06 | $20.65 | $20.68 | $20.62 | $20.68 | $19.99 | 3,625 |
2018-06-05 | $20.62 | $20.62 | $20.57 | $20.58 | $19.90 | 1,302 |
2018-06-04 | $20.73 | $20.82 | $20.55 | $20.55 | $19.87 | 3,665 |
2018-06-01 | $20.36 | $20.57 | $20.36 | $20.56 | $19.88 | 1,685 |
2018-05-31 | $20.51 | $20.51 | $20.37 | $20.37 | $19.70 | 605 |
2018-05-30 | $20.32 | $20.46 | $20.22 | $20.46 | $19.78 | 2,849 |
2018-05-29 | $20.26 | $20.26 | $19.95 | $19.97 | $19.31 | 9,356 |
2018-05-25 | $20.24 | $20.34 | $20.23 | $20.34 | $19.67 | 1,467 |
2018-05-24 | $20.24 | $20.24 | $20.24 | $20.24 | $19.57 | 217 |
2018-05-23 | $20.11 | $20.11 | $20.11 | $20.11 | $19.44 | 642 |
2018-05-22 | $20.13 | $20.13 | $20.13 | $20.13 | $19.46 | 613 |
2018-05-21 | $20.42 | $20.42 | $20.14 | $20.14 | $19.47 | 2,105 |
2018-05-18 | $20.22 | $20.22 | $20.22 | $20.22 | $19.55 | 312 |
2018-05-17 | $20.04 | $20.20 | $20.04 | $20.14 | $19.47 | 2,128 |
2018-05-16 | $20.15 | $20.15 | $20.01 | $20.12 | $19.45 | 886 |
2018-05-15 | $20.02 | $20.02 | $19.87 | $19.87 | $19.21 | 631 |
2018-05-14 | $20.07 | $20.26 | $20.07 | $20.26 | $19.59 | 2,690 |
2018-05-11 | $19.84 | $20.10 | $19.84 | $20.02 | $19.36 | 1,035 |
2018-05-10 | $19.72 | $19.92 | $19.72 | $19.92 | $19.26 | 758 |
2018-05-09 | $19.52 | $19.84 | $19.51 | $19.76 | $19.10 | 2,169 |
2018-05-08 | $19.63 | $19.63 | $19.62 | $19.62 | $18.97 | 279 |
2018-05-07 | $19.80 | $19.80 | $19.73 | $19.75 | $19.10 | 1,618 |
2018-05-04 | $19.47 | $19.64 | $19.47 | $19.55 | $18.90 | 4,395 |
2018-05-03 | $19.35 | $19.54 | $19.35 | $19.54 | $18.89 | 1,940 |
2018-05-02 | $19.58 | $19.77 | $19.58 | $19.77 | $19.11 | 430 |
2018-05-01 | $19.55 | $19.63 | $19.55 | $19.63 | $18.98 | 408 |
2018-04-30 | $19.66 | $19.66 | $19.52 | $19.52 | $18.87 | 2,055 |
2018-04-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.04 | 204 |
2018-04-26 | $19.43 | $19.65 | $19.37 | $19.57 | $18.92 | 2,173 |
2018-04-25 | $19.08 | $19.17 | $19.07 | $19.15 | $18.52 | 2,411 |
2018-04-24 | $19.55 | $19.55 | $19.16 | $19.16 | $18.53 | 8,741 |
2018-04-23 | $19.40 | $19.46 | $19.28 | $19.41 | $18.77 | 6,241 |
2018-04-20 | $19.65 | $19.74 | $19.42 | $19.42 | $18.78 | 1,434 |
2018-04-19 | $19.89 | $19.89 | $19.84 | $19.84 | $19.18 | 450 |
2018-04-18 | $19.77 | $19.90 | $19.77 | $19.86 | $19.20 | 7,730 |
2018-04-17 | $19.71 | $19.75 | $19.71 | $19.75 | $19.10 | 963 |
2018-04-16 | $19.63 | $19.63 | $19.63 | $19.63 | $18.98 | 116 |
2018-04-13 | $19.82 | $19.82 | $19.63 | $19.63 | $18.98 | 969 |
2018-04-12 | $19.90 | $19.90 | $19.56 | $19.56 | $18.91 | 1,246 |
2018-04-11 | $19.47 | $19.79 | $19.47 | $19.63 | $18.98 | 420 |
2018-04-10 | $19.62 | $19.63 | $19.60 | $19.63 | $18.98 | 1,946 |
2018-04-09 | $19.61 | $19.61 | $19.58 | $19.58 | $18.93 | 975 |
2018-04-06 | $19.50 | $19.50 | $19.24 | $19.34 | $18.70 | 2,294 |
2018-04-05 | $20.01 | $20.01 | $19.59 | $19.59 | $18.94 | 1,888 |
2018-04-04 | $19.21 | $19.71 | $19.15 | $19.71 | $19.06 | 25,823 |
2018-04-03 | $19.17 | $19.33 | $19.17 | $19.20 | $18.56 | 4,392 |
2018-04-02 | $19.29 | $19.32 | $19.28 | $19.31 | $18.67 | 1,885 |
2018-03-29 | $19.59 | $19.59 | $19.59 | $19.59 | $18.94 | 78 |
2018-03-28 | $19.39 | $19.59 | $19.39 | $19.59 | $18.94 | 1,092 |
2018-03-27 | $19.73 | $19.73 | $19.34 | $19.44 | $18.80 | 4,354 |
2018-03-26 | $19.91 | $19.91 | $19.34 | $19.70 | $19.05 | 3,187 |
2018-03-23 | $19.76 | $19.76 | $19.35 | $19.35 | $18.71 | 1,636 |
2018-03-22 | $20.14 | $20.14 | $19.76 | $19.79 | $19.13 | 1,535 |
2018-03-21 | $20.24 | $20.24 | $20.24 | $20.24 | $19.57 | 204 |
2018-03-20 | $20.43 | $20.43 | $20.16 | $20.29 | $19.61 | 1,186 |
2018-03-19 | $20.51 | $20.51 | $20.21 | $20.21 | $19.54 | 1,963 |
2018-03-16 | $20.55 | $20.59 | $20.49 | $20.56 | $19.88 | 5,683 |
2018-03-15 | $20.72 | $20.72 | $20.45 | $20.52 | $19.84 | 3,059 |
2018-03-14 | $20.63 | $20.64 | $20.56 | $20.63 | $19.94 | 3,626 |
2018-03-13 | $20.68 | $20.72 | $20.58 | $20.58 | $19.90 | 1,036 |
2018-03-12 | $20.65 | $20.75 | $20.65 | $20.70 | $20.01 | 2,003 |
2018-03-09 | $20.57 | $20.67 | $20.57 | $20.67 | $19.99 | 1,063 |
2018-03-08 | $20.62 | $20.62 | $20.53 | $20.53 | $19.85 | 440 |
2018-03-07 | $20.04 | $20.42 | $20.04 | $20.42 | $19.74 | 1,455 |
2018-03-06 | $20.52 | $20.52 | $20.36 | $20.36 | $19.69 | 2,621 |
2018-03-05 | $20.07 | $20.40 | $20.07 | $20.32 | $19.64 | 4,055 |
2018-03-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.20 | 147 |
2018-03-01 | $19.84 | $19.95 | $19.65 | $19.86 | $19.20 | 9,160 |
2018-02-28 | $20.18 | $20.23 | $20.18 | $20.22 | $19.55 | 775 |
2018-02-27 | $20.49 | $20.49 | $20.38 | $20.38 | $19.70 | 1,358 |
2018-02-26 | $20.48 | $20.53 | $20.48 | $20.52 | $19.84 | 2,499 |
2018-02-23 | $20.12 | $20.32 | $20.07 | $20.32 | $19.65 | 739 |
2018-02-22 | $20.19 | $20.23 | $20.05 | $20.06 | $19.40 | 3,424 |
2018-02-21 | $20.10 | $20.25 | $20.05 | $20.22 | $19.55 | 3,673 |
2018-02-20 | $20.20 | $20.22 | $20.00 | $20.00 | $19.34 | 1,916 |
2018-02-16 | $20.32 | $20.39 | $20.23 | $20.35 | $19.67 | 3,760 |
2018-02-15 | $20.09 | $20.09 | $20.01 | $20.07 | $19.41 | 1,815 |
2018-02-14 | $19.46 | $19.90 | $19.46 | $19.86 | $19.21 | 1,829 |
2018-02-13 | $19.46 | $19.54 | $19.45 | $19.54 | $18.89 | 2,514 |
2018-02-12 | $19.64 | $19.64 | $19.48 | $19.52 | $18.87 | 1,815 |
2018-02-09 | $19.15 | $19.30 | $18.69 | $19.30 | $18.66 | 9,283 |
2018-02-08 | $19.92 | $19.92 | $19.11 | $19.11 | $18.48 | 16,297 |
2018-02-07 | $19.78 | $19.80 | $19.51 | $19.77 | $19.11 | 4,467 |
2018-02-06 | $19.49 | $19.84 | $19.00 | $19.84 | $19.18 | 20,087 |
2018-02-05 | $20.35 | $20.35 | $19.54 | $19.62 | $18.97 | 12,974 |
2018-02-02 | $20.62 | $20.62 | $20.35 | $20.35 | $19.68 | 11,874 |
2018-02-01 | $20.80 | $20.80 | $20.70 | $20.72 | $20.03 | 20,443 |
2018-01-31 | $21.12 | $21.12 | $20.78 | $20.78 | $20.09 | 3,453 |
2018-01-30 | $20.96 | $21.12 | $20.90 | $21.05 | $20.35 | 3,273 |
2018-01-29 | $21.35 | $21.38 | $21.12 | $21.12 | $20.42 | 8,247 |
2018-01-26 | $21.12 | $21.32 | $21.12 | $21.31 | $20.60 | 3,839 |
2018-01-25 | $21.02 | $21.02 | $20.81 | $20.97 | $20.27 | 2,269 |
2018-01-24 | $20.96 | $20.96 | $20.73 | $20.88 | $20.19 | 8,411 |
2018-01-23 | $20.73 | $20.83 | $20.69 | $20.83 | $20.14 | 7,326 |
2018-01-22 | $20.44 | $20.57 | $20.44 | $20.54 | $19.85 | 5,557 |
2018-01-19 | $20.39 | $20.39 | $20.35 | $20.36 | $19.69 | 2,049 |
2018-01-18 | $20.42 | $20.42 | $20.30 | $20.34 | $19.67 | 28,456 |
2018-01-17 | $20.36 | $20.36 | $20.15 | $20.33 | $19.66 | 29,664 |
2018-01-16 | $20.48 | $20.52 | $20.28 | $20.30 | $19.63 | 13,662 |
2018-01-12 | $20.32 | $20.32 | $20.15 | $20.23 | $19.56 | 9,290 |
2018-01-11 | $20.00 | $20.07 | $19.91 | $20.07 | $19.41 | 3,081 |
2018-01-10 | $20.14 | $20.14 | $20.00 | $20.01 | $19.35 | 1,940 |
2018-01-09 | $20.20 | $20.20 | $20.04 | $20.15 | $19.48 | 6,483 |
2018-01-08 | $20.00 | $20.04 | $19.89 | $19.89 | $19.23 | 2,163 |
2018-01-05 | $19.81 | $20.00 | $19.81 | $19.95 | $19.29 | 2,629 |
2018-01-04 | $20.01 | $20.01 | $19.78 | $19.78 | $19.12 | 2,340 |
2018-01-03 | $19.70 | $19.90 | $19.70 | $19.90 | $19.24 | 2,200 |
2018-01-02 | $19.33 | $19.61 | $19.28 | $19.61 | $18.96 | 3,026 |
2017-12-29 | $19.57 | $19.58 | $19.36 | $19.45 | $18.81 | 7,048 |
2017-12-28 | $19.68 | $19.68 | $19.44 | $19.44 | $18.80 | 3,880 |
2017-12-27 | $19.60 | $19.69 | $19.60 | $19.66 | $18.81 | 11,007 |
2017-12-26 | $19.53 | $19.53 | $19.48 | $19.48 | $18.64 | 2,117 |
2017-12-22 | $19.46 | $19.51 | $19.43 | $19.44 | $18.60 | 877 |
2017-12-21 | $19.46 | $19.47 | $19.43 | $19.43 | $18.59 | 1,821 |
2017-12-20 | $19.43 | $19.56 | $19.43 | $19.48 | $18.64 | 3,057 |
2017-12-19 | $19.60 | $19.60 | $19.44 | $19.47 | $18.63 | 3,026 |
2017-12-18 | $19.67 | $19.67 | $19.61 | $19.62 | $18.78 | 6,571 |
2017-12-15 | $19.42 | $19.57 | $19.42 | $19.57 | $18.73 | 32,402 |
2017-12-14 | $19.62 | $19.67 | $19.30 | $19.35 | $18.52 | 16,900 |
2017-12-13 | $19.66 | $19.71 | $19.64 | $19.69 | $18.84 | 1,363 |
2017-12-12 | $19.48 | $19.63 | $19.48 | $19.62 | $18.78 | 2,035 |
2017-12-11 | $19.63 | $19.63 | $19.57 | $19.57 | $18.73 | 3,342 |
2017-12-08 | $19.56 | $19.66 | $19.56 | $19.66 | $18.81 | 1,779 |
2017-12-07 | $19.47 | $19.47 | $19.30 | $19.47 | $18.63 | 3,833 |
2017-12-06 | $19.26 | $19.34 | $19.26 | $19.29 | $18.45 | 1,202 |
2017-12-05 | $19.50 | $19.54 | $19.40 | $19.40 | $18.56 | 12,967 |
2017-12-04 | $19.59 | $19.72 | $19.44 | $19.44 | $18.60 | 6,476 |
2017-12-01 | $19.77 | $19.80 | $19.61 | $19.80 | $18.94 | 1,933 |
2017-11-30 | $19.55 | $19.55 | $19.55 | $19.55 | $18.71 | 1,077 |
2017-11-29 | $19.67 | $19.68 | $19.55 | $19.55 | $18.71 | 3,993 |
2017-11-28 | $19.75 | $19.75 | $19.61 | $19.61 | $18.77 | 955 |
2017-11-27 | $19.77 | $19.77 | $19.57 | $19.63 | $18.78 | 1,279 |
2017-11-24 | $19.73 | $19.75 | $19.73 | $19.75 | $18.90 | 466 |
2017-11-22 | $19.67 | $19.67 | $19.61 | $19.61 | $18.77 | 1,976 |
2017-11-21 | $19.65 | $19.65 | $19.47 | $19.62 | $18.78 | 3,760 |
2017-11-20 | $19.58 | $19.58 | $19.48 | $19.53 | $18.68 | 3,075 |
2017-11-17 | $19.46 | $19.56 | $19.35 | $19.55 | $18.71 | 2,188 |
2017-11-16 | $19.22 | $19.46 | $19.22 | $19.46 | $18.62 | 1,762 |
2017-11-15 | $19.10 | $19.35 | $19.10 | $19.22 | $18.39 | 2,381 |
2017-11-14 | $19.24 | $19.31 | $19.21 | $19.30 | $18.47 | 1,545 |
2017-11-13 | $19.14 | $19.30 | $19.14 | $19.30 | $18.47 | 954 |
2017-11-10 | $19.31 | $19.36 | $19.31 | $19.35 | $18.52 | 2,783 |
2017-11-09 | $19.42 | $19.42 | $19.28 | $19.35 | $18.52 | 4,226 |
2017-11-08 | $19.46 | $19.46 | $19.35 | $19.40 | $18.56 | 2,074 |
2017-11-07 | $19.49 | $19.49 | $19.40 | $19.44 | $18.60 | 3,051 |
2017-11-06 | $19.45 | $19.49 | $19.45 | $19.45 | $18.61 | 3,525 |
2017-11-03 | $19.43 | $19.46 | $19.30 | $19.45 | $18.61 | 9,139 |
2017-11-02 | $19.24 | $19.30 | $19.24 | $19.29 | $18.46 | 1,355 |
2017-11-01 | $19.41 | $19.66 | $19.24 | $19.59 | $18.75 | 8,117 |
2017-10-31 | $19.44 | $19.48 | $19.25 | $19.43 | $18.59 | 9,695 |
2017-10-30 | $19.53 | $19.55 | $19.37 | $19.48 | $18.64 | 23,399 |
2017-10-27 | $19.16 | $19.55 | $19.16 | $19.50 | $18.66 | 9,328 |
2017-10-26 | $19.15 | $19.22 | $19.05 | $19.20 | $18.37 | 4,894 |
2017-10-25 | $19.58 | $19.58 | $19.34 | $19.39 | $18.55 | 7,666 |
2017-10-24 | $19.64 | $19.76 | $19.51 | $19.53 | $18.69 | 5,543 |
2017-10-23 | $19.81 | $19.84 | $19.66 | $19.70 | $18.85 | 4,926 |
2017-10-20 | $19.77 | $19.85 | $19.75 | $19.85 | $19.00 | 10,613 |
2017-10-19 | $19.72 | $19.82 | $19.72 | $19.82 | $18.97 | 4,258 |
2017-10-18 | $19.80 | $19.90 | $19.80 | $19.90 | $19.04 | 10,039 |
2017-10-17 | $19.79 | $19.85 | $19.62 | $19.85 | $19.00 | 14,135 |
2017-10-16 | $19.55 | $19.82 | $19.55 | $19.65 | $18.80 | 24,379 |
2017-10-13 | $19.65 | $19.73 | $19.48 | $19.50 | $18.66 | 126,899 |
2017-10-12 | $19.55 | $19.58 | $19.50 | $19.58 | $18.74 | 6,190 |
2017-10-11 | $19.56 | $19.58 | $19.52 | $19.52 | $18.68 | 2,862 |
2017-10-10 | $19.52 | $19.53 | $19.42 | $19.53 | $18.69 | 2,022 |
2017-10-09 | $19.56 | $19.59 | $19.50 | $19.54 | $18.70 | 2,963 |
2017-10-06 | $19.55 | $19.63 | $19.55 | $19.61 | $18.77 | 5,388 |
2017-10-05 | $19.62 | $19.67 | $19.59 | $19.64 | $18.80 | 17,160 |
2017-10-04 | $19.48 | $19.62 | $19.48 | $19.59 | $18.75 | 7,000 |
2017-10-03 | $19.52 | $19.52 | $19.42 | $19.46 | $18.62 | 1,540 |
2017-10-02 | $19.52 | $19.54 | $19.47 | $19.54 | $18.70 | 5,897 |
2017-09-29 | $19.29 | $19.39 | $19.19 | $19.39 | $18.56 | 18,240 |
2017-09-28 | $19.20 | $19.28 | $19.17 | $19.27 | $18.44 | 2,502 |
2017-09-27 | $19.16 | $19.23 | $19.14 | $19.16 | $18.34 | 6,763 |
2017-09-26 | $19.23 | $19.23 | $19.12 | $19.12 | $18.30 | 2,891 |
2017-09-25 | $19.35 | $19.38 | $19.33 | $19.33 | $18.49 | 3,077 |
2017-09-22 | $19.40 | $19.47 | $19.37 | $19.40 | $18.56 | 3,404 |
2017-09-21 | $19.47 | $19.47 | $19.41 | $19.41 | $18.57 | 2,342 |
2017-09-20 | $19.56 | $19.60 | $19.52 | $19.55 | $18.71 | 2,731 |
2017-09-19 | $19.52 | $19.53 | $19.51 | $19.53 | $18.69 | 6,750 |
2017-09-18 | $19.62 | $19.62 | $19.54 | $19.60 | $18.75 | 5,907 |
2017-09-15 | $19.54 | $19.56 | $19.48 | $19.55 | $18.70 | 3,644 |
2017-09-14 | $19.56 | $19.56 | $19.48 | $19.55 | $18.71 | 466 |
2017-09-13 | $19.60 | $19.60 | $19.50 | $19.50 | $18.66 | 293 |
2017-09-12 | $19.83 | $19.83 | $19.59 | $19.59 | $18.75 | 880 |
2017-09-11 | $19.71 | $19.71 | $19.61 | $19.63 | $18.78 | 4,012 |
2017-09-08 | $19.55 | $19.63 | $19.55 | $19.63 | $18.78 | 1,525 |
2017-09-07 | $19.45 | $19.50 | $19.41 | $19.50 | $18.66 | 1,105 |
2017-09-06 | $19.36 | $19.36 | $19.36 | $19.36 | $18.53 | 284 |
2017-09-05 | $19.36 | $19.36 | $19.22 | $19.22 | $18.39 | 14,972 |
2017-09-01 | $19.34 | $19.42 | $19.34 | $19.41 | $18.58 | 18,462 |
2017-08-31 | $19.08 | $19.28 | $19.08 | $19.28 | $18.45 | 1,220 |
2017-08-30 | $18.79 | $19.03 | $18.79 | $19.03 | $18.21 | 519 |
2017-08-29 | $18.82 | $18.82 | $18.80 | $18.80 | $17.99 | 441 |
2017-08-28 | $18.75 | $18.80 | $18.75 | $18.80 | $17.99 | 297 |
2017-08-25 | $18.68 | $18.71 | $18.64 | $18.65 | $17.85 | 3,108 |
2017-08-24 | $18.62 | $18.69 | $18.60 | $18.63 | $17.83 | 13,862 |
2017-08-23 | $18.64 | $18.64 | $18.60 | $18.60 | $17.80 | 820 |
2017-08-22 | $18.62 | $18.62 | $18.62 | $18.62 | $17.82 | 217 |
2017-08-21 | $18.38 | $18.40 | $18.33 | $18.40 | $17.61 | 1,334 |
2017-08-18 | $18.39 | $18.52 | $18.39 | $18.52 | $17.72 | 1,615 |
2017-08-17 | $18.53 | $18.61 | $18.50 | $18.50 | $17.70 | 1,422 |
2017-08-16 | $18.53 | $18.53 | $18.53 | $18.53 | $17.73 | 66 |
2017-08-15 | $18.60 | $18.62 | $18.53 | $18.53 | $17.73 | 1,357 |
2017-08-14 | $18.39 | $18.65 | $18.39 | $18.47 | $17.67 | 3,751 |
2017-08-11 | $18.23 | $18.23 | $18.23 | $18.23 | $17.45 | 632 |
2017-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.70 | 345 |
2017-08-09 | $18.90 | $18.90 | $18.63 | $18.63 | $17.83 | 1,012 |
2017-08-08 | $18.66 | $18.75 | $18.66 | $18.67 | $17.87 | 944 |
2017-08-07 | $18.79 | $18.79 | $18.74 | $18.74 | $17.94 | 1,238 |
2017-08-04 | $18.52 | $18.71 | $18.52 | $18.62 | $17.82 | 1,161 |
2017-08-03 | $18.69 | $18.69 | $18.69 | $18.69 | $17.89 | 1,043 |
2017-08-02 | $18.62 | $18.66 | $18.50 | $18.50 | $17.70 | 2,026 |
2017-08-01 | $18.76 | $18.76 | $18.58 | $18.75 | $17.94 | 3,812 |
2017-07-31 | $19.26 | $19.26 | $18.81 | $18.81 | $18.00 | 6,068 |
2017-07-28 | $19.00 | $19.13 | $18.95 | $19.01 | $18.19 | 11,504 |
2017-07-27 | $19.06 | $19.06 | $18.88 | $18.88 | $18.07 | 1,400 |
2017-07-26 | $19.25 | $19.30 | $19.25 | $19.30 | $18.47 | 1,225 |
2017-07-25 | $19.20 | $19.20 | $19.14 | $19.14 | $18.32 | 665 |
2017-07-24 | $19.23 | $19.25 | $19.07 | $19.07 | $18.25 | 2,813 |
2017-07-21 | $19.31 | $19.33 | $19.23 | $19.30 | $18.47 | 5,644 |
2017-07-20 | $19.28 | $19.28 | $19.14 | $19.22 | $18.40 | 849 |
2017-07-19 | $19.26 | $19.26 | $19.20 | $19.22 | $18.39 | 1,706 |
2017-07-18 | $19.26 | $19.26 | $18.89 | $19.03 | $18.21 | 2,780 |
2017-07-17 | $19.06 | $19.09 | $19.05 | $19.08 | $18.26 | 2,016 |
2017-07-14 | $19.00 | $19.11 | $19.00 | $19.07 | $18.24 | 6,156 |
2017-07-13 | $18.82 | $18.85 | $18.79 | $18.85 | $18.04 | 2,330 |
2017-07-12 | $18.61 | $18.61 | $18.61 | $18.61 | $17.81 | 12 |
2017-07-11 | $18.65 | $18.65 | $18.61 | $18.61 | $17.81 | 358 |
2017-07-10 | $19.09 | $19.09 | $18.66 | $18.66 | $17.86 | 2,363 |
2017-07-07 | $18.81 | $18.81 | $18.71 | $18.78 | $17.97 | 6,050 |
2017-07-06 | $18.75 | $18.75 | $18.54 | $18.54 | $17.74 | 1,718 |
2017-07-05 | $18.70 | $19.12 | $18.70 | $18.83 | $18.02 | 4,597 |
2017-07-03 | $18.80 | $18.87 | $18.80 | $18.80 | $17.99 | 460 |
2017-06-30 | $18.82 | $18.91 | $18.82 | $18.91 | $18.10 | 203 |
2017-06-29 | $18.94 | $19.11 | $18.75 | $18.76 | $17.95 | 4,400 |
2017-06-28 | $18.89 | $19.16 | $18.89 | $19.16 | $18.34 | 24,353 |
2017-06-27 | $19.27 | $19.27 | $19.00 | $19.02 | $18.20 | 2,175 |
2017-06-26 | $19.16 | $19.38 | $19.12 | $19.26 | $18.43 | 4,034 |
2017-06-23 | $19.20 | $19.28 | $19.14 | $19.15 | $18.33 | 3,710 |
2017-06-22 | $19.43 | $19.43 | $19.12 | $19.12 | $18.30 | 3,952 |
2017-06-21 | $18.95 | $19.13 | $18.87 | $19.08 | $18.26 | 2,065 |
2017-06-20 | $18.87 | $18.87 | $18.85 | $18.85 | $18.04 | 21,223 |
2017-06-19 | $18.64 | $18.75 | $18.64 | $18.74 | $17.93 | 961 |
2017-06-16 | $18.45 | $18.51 | $18.45 | $18.51 | $17.71 | 208 |
2017-06-15 | $18.34 | $18.34 | $18.34 | $18.34 | $17.55 | 121 |
2017-06-14 | $18.36 | $18.44 | $18.36 | $18.44 | $17.65 | 464 |
2017-06-13 | $18.11 | $18.11 | $18.11 | $18.11 | $17.33 | 3 |
2017-06-12 | $18.14 | $18.26 | $18.04 | $18.11 | $17.33 | 5,831 |
2017-06-09 | $18.43 | $18.43 | $18.34 | $18.34 | $17.55 | 1,692 |
2017-06-08 | $18.25 | $18.37 | $18.25 | $18.34 | $17.55 | 2,433 |
2017-06-07 | $18.42 | $18.42 | $18.25 | $18.34 | $17.55 | 1,901 |
2017-06-06 | $18.38 | $18.41 | $18.22 | $18.22 | $17.44 | 5,067 |
2017-06-05 | $18.44 | $18.44 | $18.26 | $18.26 | $17.47 | 973 |
2017-06-02 | $18.20 | $18.54 | $18.20 | $18.44 | $17.65 | 4,935 |
2017-06-01 | $18.15 | $18.20 | $18.08 | $18.08 | $17.30 | 37,194 |
2017-05-31 | $18.23 | $18.23 | $17.87 | $17.87 | $17.10 | 1,476 |
2017-05-30 | $18.14 | $18.14 | $18.14 | $18.14 | $17.36 | 24 |
2017-05-26 | $18.20 | $18.20 | $18.13 | $18.14 | $17.36 | 1,359 |
2017-05-25 | $18.11 | $18.11 | $18.11 | $18.11 | $17.33 | 0 |
2017-05-24 | $17.96 | $18.11 | $17.96 | $18.11 | $17.33 | 1,673 |
2017-05-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.05 | 590 |
2017-05-22 | $17.81 | $17.81 | $17.81 | $17.81 | $17.04 | 0 |
2017-05-19 | $17.75 | $17.81 | $17.75 | $17.81 | $17.04 | 273 |
2017-05-18 | $17.71 | $17.71 | $17.71 | $17.71 | $16.95 | 7 |
2017-05-17 | $17.71 | $17.71 | $17.71 | $17.71 | $16.95 | 77 |
2017-05-16 | $17.71 | $17.71 | $17.71 | $17.71 | $16.95 | 20 |
2017-05-15 | $17.71 | $17.71 | $17.71 | $17.71 | $16.95 | 105 |
2017-05-12 | $17.72 | $17.72 | $17.72 | $17.72 | $16.96 | 396 |
2017-05-11 | $17.74 | $17.77 | $17.74 | $17.74 | $16.98 | 303 |
2017-05-10 | $17.41 | $17.41 | $17.41 | $17.41 | $16.66 | 20 |
2017-05-09 | $17.41 | $17.41 | $17.41 | $17.41 | $16.66 | 15 |
2017-05-08 | $17.75 | $17.75 | $17.41 | $17.41 | $16.66 | 1,517 |
2017-05-05 | $17.51 | $17.76 | $17.51 | $17.76 | $17.00 | 2,200 |
2017-05-04 | $17.69 | $17.69 | $17.69 | $17.69 | $16.93 | 289 |
2017-05-03 | $17.62 | $17.62 | $17.62 | $17.62 | $16.86 | 412 |
2017-05-02 | $17.92 | $17.92 | $17.70 | $17.72 | $16.96 | 3,330 |
2017-05-01 | $17.62 | $17.62 | $17.62 | $17.62 | $16.86 | 285 |
2017-04-28 | $17.52 | $17.62 | $17.52 | $17.62 | $16.86 | 486 |
2017-04-27 | $17.61 | $17.65 | $17.59 | $17.65 | $16.89 | 911 |
2017-04-26 | $17.42 | $17.42 | $17.42 | $17.42 | $16.67 | 90 |
2017-04-25 | $17.45 | $17.49 | $17.41 | $17.42 | $16.67 | 1,398 |
2017-04-24 | $17.07 | $17.07 | $17.07 | $17.07 | $16.34 | 22 |
2017-04-21 | $17.07 | $17.07 | $17.07 | $17.07 | $16.34 | 115 |
2017-04-20 | $17.00 | $17.15 | $17.00 | $17.15 | $16.41 | 200 |
2017-04-19 | $16.91 | $16.95 | $16.90 | $16.95 | $16.22 | 947 |
2017-04-18 | $17.10 | $17.10 | $17.10 | $17.10 | $16.37 | 154 |
2017-04-17 | $17.01 | $17.01 | $17.01 | $17.01 | $16.28 | 100 |
2017-04-13 | $16.97 | $16.97 | $16.97 | $16.97 | $16.24 | 139 |
2017-04-12 | $17.09 | $17.09 | $17.09 | $17.09 | $16.35 | 50 |
2017-04-11 | $17.09 | $17.09 | $17.09 | $17.09 | $16.35 | 81 |
2017-04-10 | $17.22 | $17.22 | $17.09 | $17.09 | $16.35 | 229 |
2017-04-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.27 | 136 |
2017-04-06 | $17.03 | $17.03 | $17.03 | $17.03 | $16.30 | 0 |
2017-04-05 | $17.03 | $17.03 | $17.03 | $17.03 | $16.30 | 55 |
2017-04-04 | $17.03 | $17.03 | $17.03 | $17.03 | $16.30 | 1 |
2017-04-03 | $17.11 | $17.17 | $16.96 | $17.03 | $16.30 | 1,705 |
2017-03-31 | $16.94 | $16.94 | $16.94 | $16.94 | $16.21 | 10 |
2017-03-30 | $16.88 | $16.94 | $16.88 | $16.94 | $16.21 | 200 |
2017-03-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.13 | 0 |
2017-03-28 | $16.86 | $16.86 | $16.86 | $16.86 | $16.13 | 10,460 |
2017-03-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.17 | 27,386 |
2017-03-24 | $16.90 | $16.90 | $16.85 | $16.85 | $16.12 | 2,431 |
2017-03-23 | $16.63 | $16.63 | $16.63 | $16.63 | $15.91 | 63 |
2017-03-22 | $16.63 | $16.63 | $16.63 | $16.63 | $15.91 | 1 |
2017-03-21 | $16.63 | $16.63 | $16.63 | $16.63 | $15.91 | 190 |
2017-03-20 | $16.78 | $16.78 | $16.78 | $16.78 | $16.06 | 100 |
2017-03-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.01 | 0 |
2017-03-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.01 | 0 |
2017-03-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.01 | 1,005 |
2017-03-14 | $16.90 | $16.90 | $16.88 | $16.88 | $16.16 | 1,413 |
2017-03-13 | $16.94 | $16.95 | $16.94 | $16.94 | $16.21 | 2,639 |
2017-03-10 | $16.71 | $16.71 | $16.71 | $16.71 | $15.99 | 0 |
2017-03-09 | $16.71 | $16.71 | $16.71 | $16.71 | $15.99 | 97 |
2017-03-08 | $16.71 | $16.71 | $16.71 | $16.71 | $15.99 | 1 |
2017-03-07 | $16.61 | $16.71 | $16.59 | $16.71 | $15.99 | 871 |
2017-03-06 | $16.61 | $16.61 | $16.61 | $16.61 | $15.89 | 482 |
2017-03-03 | $16.89 | $16.95 | $16.84 | $16.89 | $16.16 | 1,050 |
2017-03-02 | $16.95 | $16.95 | $16.94 | $16.94 | $16.21 | 443 |
2017-03-01 | $16.94 | $16.94 | $16.94 | $16.94 | $16.21 | 563 |
2017-02-28 | $16.66 | $16.66 | $16.66 | $16.66 | $15.94 | 60 |
2017-02-27 | $16.71 | $16.71 | $16.66 | $16.66 | $15.94 | 400 |
2017-02-24 | $16.55 | $16.55 | $16.55 | $16.55 | $15.83 | 132 |
2017-02-23 | $16.56 | $16.56 | $16.56 | $16.56 | $15.85 | 0 |
2017-02-22 | $16.56 | $16.56 | $16.56 | $16.56 | $15.85 | 0 |
2017-02-21 | $16.56 | $16.56 | $16.56 | $16.56 | $15.85 | 222 |
2017-02-17 | $16.42 | $16.42 | $16.42 | $16.42 | $15.71 | 17 |
2017-02-16 | $16.42 | $16.42 | $16.42 | $16.42 | $15.71 | 2 |
2017-02-15 | $16.34 | $16.42 | $16.32 | $16.42 | $15.71 | 1,069 |
2017-02-14 | $16.22 | $16.23 | $16.22 | $16.22 | $15.52 | 328 |
2017-02-13 | $16.11 | $16.11 | $16.11 | $16.11 | $15.42 | 97 |
2017-02-10 | $16.11 | $16.11 | $16.11 | $16.11 | $15.42 | 0 |
2017-02-09 | $16.11 | $16.11 | $16.11 | $16.11 | $15.42 | 691 |
2017-02-08 | $16.06 | $16.06 | $16.06 | $16.06 | $15.37 | 133 |
2017-02-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.36 | 0 |
2017-02-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.36 | 25 |
2017-02-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.36 | 134 |
2017-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.22 | 0 |
2017-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.22 | 125 |
2017-01-31 | $15.67 | $15.67 | $15.67 | $15.67 | $15.00 | 0 |
2017-01-30 | $15.62 | $15.67 | $15.62 | $15.67 | $15.00 | 228 |
2017-01-27 | $15.58 | $15.58 | $15.58 | $15.58 | $14.91 | 96 |
2017-01-26 | $15.58 | $15.58 | $15.58 | $15.58 | $14.91 | 1 |
2017-01-25 | $15.58 | $15.58 | $15.58 | $15.58 | $14.91 | 32 |
2017-01-24 | $15.56 | $15.58 | $15.55 | $15.58 | $14.91 | 502 |
2017-01-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.10 | 582 |
2017-01-20 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 25 |
2017-01-19 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 233 |
2017-01-18 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-17 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-13 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-12 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 32 |
2017-01-11 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-10 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-09 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 26 |
2017-01-06 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-05 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-04 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2017-01-03 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 30 |
2016-12-30 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 0 |
2016-12-29 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 66 |
2016-12-28 | $15.33 | $15.33 | $15.33 | $15.33 | $14.67 | 594 |
2016-12-27 | $15.14 | $15.14 | $15.14 | $15.14 | $14.42 | 0 |
2016-12-23 | $15.14 | $15.14 | $15.14 | $15.14 | $14.42 | 0 |
2016-12-22 | $15.14 | $15.14 | $15.14 | $15.14 | $14.42 | 265 |
2016-12-21 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 0 |
2016-12-20 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 78 |
2016-12-19 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 66 |
2016-12-16 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 0 |
2016-12-15 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 32 |
2016-12-14 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 90 |
2016-12-13 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 130 |
2016-12-12 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 1 |
2016-12-09 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 73 |
2016-12-08 | $15.14 | $15.14 | $15.14 | $15.14 | $14.43 | 0 |
2016-12-07 | $15.10 | $15.14 | $15.10 | $15.14 | $14.43 | 361 |
2016-12-06 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 50 |
2016-12-05 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 65 |
2016-12-02 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 114 |
2016-12-01 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 97 |
2016-11-30 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 145 |
2016-11-29 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 27 |
2016-11-28 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 0 |
2016-11-25 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 0 |
2016-11-23 | $15.27 | $15.27 | $15.27 | $15.27 | $14.54 | 100 |
2016-11-22 | $15.55 | $15.55 | $15.55 | $15.55 | $14.82 | 0 |
2016-11-21 | $15.55 | $15.55 | $15.55 | $15.55 | $14.82 | 0 |
2016-11-18 | $15.55 | $15.55 | $15.55 | $15.55 | $14.82 | 193 |
2016-11-17 | $15.57 | $15.57 | $15.57 | $15.57 | $14.83 | 0 |
2016-11-16 | $15.57 | $15.57 | $15.57 | $15.57 | $14.83 | 2 |
2016-11-15 | $15.57 | $15.57 | $15.57 | $15.57 | $14.83 | 0 |
2016-11-14 | $15.48 | $15.57 | $15.41 | $15.57 | $14.83 | 471 |
2016-11-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.20 | 0 |
2016-11-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.20 | 0 |
2016-11-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.20 | 0 |
2016-11-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.20 | 0 |
2016-11-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.20 | 1 |
2016-11-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.20 | 0 |
2016-11-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.20 | 489 |
2016-11-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.31 | 0 |
2016-11-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.31 | 0 |
2016-10-31 | $15.02 | $15.02 | $15.02 | $15.02 | $14.31 | 315 |
2016-10-28 | $15.30 | $15.30 | $15.30 | $15.30 | $14.58 | 0 |
2016-10-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.58 | 199 |
2016-10-26 | $15.79 | $15.79 | $15.79 | $15.79 | $15.04 | 1 |
2016-10-25 | $15.79 | $15.79 | $15.79 | $15.79 | $15.04 | 0 |
2016-10-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.04 | 0 |
2016-10-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.04 | 0 |
2016-10-20 | $15.79 | $15.79 | $15.79 | $15.79 | $15.04 | 0 |
2016-10-19 | $15.79 | $15.79 | $15.79 | $15.79 | $15.04 | 162 |
2016-10-18 | $15.62 | $15.62 | $15.62 | $15.62 | $14.88 | 20 |
2016-10-17 | $15.77 | $15.77 | $15.62 | $15.62 | $14.88 | 460 |
2016-10-14 | $16.24 | $16.24 | $16.24 | $16.24 | $15.47 | 125 |
2016-10-13 | $16.24 | $16.24 | $16.24 | $16.24 | $15.47 | 0 |
2016-10-12 | $16.24 | $16.24 | $16.24 | $16.24 | $15.47 | 60 |
2016-10-11 | $16.24 | $16.24 | $16.24 | $16.24 | $15.47 | 0 |
2016-10-10 | $16.24 | $16.24 | $16.24 | $16.24 | $15.47 | 0 |
2016-10-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.47 | 295 |
2016-10-06 | $16.14 | $16.28 | $16.14 | $16.28 | $15.51 | 553 |
2016-10-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.02 | 60 |
2016-10-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.02 | 2 |
2016-10-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.02 | 159 |
2016-09-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.02 | 0 |
2016-09-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.02 | 53 |
2016-09-28 | $16.87 | $16.87 | $16.82 | $16.82 | $16.02 | 650 |
2016-09-27 | $16.58 | $16.58 | $16.58 | $16.58 | $15.80 | 3 |
2016-09-26 | $16.58 | $16.58 | $16.58 | $16.58 | $15.80 | 99 |
2016-09-23 | $16.58 | $16.58 | $16.58 | $16.58 | $15.80 | 0 |
2016-09-22 | $16.58 | $16.58 | $16.58 | $16.58 | $15.80 | 0 |
2016-09-21 | $16.58 | $16.58 | $16.58 | $16.58 | $15.80 | 53 |
2016-09-20 | $16.58 | $16.58 | $16.58 | $16.58 | $15.80 | 2 |
2016-09-19 | $16.68 | $16.68 | $16.54 | $16.58 | $15.80 | 400 |
2016-09-16 | $16.52 | $16.52 | $16.52 | $16.52 | $15.74 | 232 |
2016-09-15 | $16.34 | $16.34 | $16.34 | $16.34 | $15.57 | 0 |
2016-09-14 | $16.34 | $16.34 | $16.34 | $16.34 | $15.57 | 10 |
2016-09-13 | $16.34 | $16.34 | $16.34 | $16.34 | $15.57 | 0 |
2016-09-12 | $16.34 | $16.34 | $16.34 | $16.34 | $15.57 | 0 |
2016-09-09 | $16.49 | $16.49 | $16.34 | $16.34 | $15.57 | 1,045 |
2016-09-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.65 | 0 |
2016-09-07 | $16.43 | $16.43 | $16.43 | $16.43 | $15.65 | 0 |
2016-09-06 | $16.43 | $16.43 | $16.43 | $16.43 | $15.65 | 0 |
2016-09-02 | $16.43 | $16.43 | $16.43 | $16.43 | $15.65 | 0 |
2016-09-01 | $16.43 | $16.43 | $16.43 | $16.43 | $15.65 | 241 |
2016-08-31 | $16.62 | $16.62 | $16.62 | $16.62 | $15.83 | 0 |
2016-08-30 | $16.62 | $16.62 | $16.62 | $16.62 | $15.83 | 6 |
2016-08-29 | $16.62 | $16.62 | $16.62 | $16.62 | $15.83 | 145 |
2016-08-26 | $16.56 | $16.56 | $16.56 | $16.56 | $15.78 | 130 |
2016-08-25 | $16.60 | $16.60 | $16.60 | $16.60 | $15.81 | 103 |
2016-08-24 | $16.70 | $16.70 | $16.70 | $16.70 | $15.91 | 0 |
2016-08-23 | $16.70 | $16.70 | $16.70 | $16.70 | $15.91 | 0 |
2016-08-22 | $16.70 | $16.70 | $16.70 | $16.70 | $15.91 | 15 |
2016-08-19 | $16.70 | $16.70 | $16.70 | $16.70 | $15.91 | 0 |
2016-08-18 | $16.70 | $16.70 | $16.70 | $16.70 | $15.91 | 355 |
2016-08-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 86 |
2016-08-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 72 |
2016-08-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 0 |
2016-08-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.05 | 180 |
2016-08-11 | $16.77 | $16.77 | $16.77 | $16.77 | $15.97 | 6 |
2016-08-10 | $16.80 | $16.80 | $16.77 | $16.77 | $15.97 | 395 |
2016-08-09 | $16.87 | $16.87 | $16.87 | $16.87 | $16.07 | 30 |
2016-08-08 | $16.87 | $16.87 | $16.87 | $16.87 | $16.07 | 0 |
2016-08-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.07 | 100 |
2016-08-04 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-08-03 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-08-02 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 1 |
2016-08-01 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-29 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-28 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-27 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-26 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-25 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 1 |
2016-07-22 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-21 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-20 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-19 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 1 |
2016-07-18 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-15 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 1 |
2016-07-14 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-13 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-12 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-11 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 49 |
2016-07-08 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 10 |
2016-07-07 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 13 |
2016-07-06 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-07-05 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 1 |
2016-07-01 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 20 |
2016-06-30 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 10 |
2016-06-29 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 43 |
2016-06-28 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-06-27 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 73 |
2016-06-24 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 0 |
2016-06-23 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 2 |
2016-06-22 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 40 |
2016-06-21 | $15.41 | $15.41 | $15.41 | $15.41 | $14.68 | 521 |
2016-06-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.58 | 8 |
2016-06-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.58 | 200 |
2016-06-16 | $15.37 | $15.37 | $15.37 | $15.37 | $14.64 | 2 |
2016-06-15 | $15.37 | $15.37 | $15.37 | $15.37 | $14.64 | 0 |
2016-06-14 | $15.37 | $15.37 | $15.37 | $15.37 | $14.64 | 539 |
2016-06-13 | $15.57 | $15.57 | $15.57 | $15.57 | $14.84 | 1 |
2016-06-10 | $15.67 | $15.67 | $15.57 | $15.57 | $14.84 | 1,671 |
2016-06-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.21 | 0 |
2016-06-08 | $15.97 | $15.97 | $15.97 | $15.97 | $15.21 | 2 |
2016-06-07 | $15.98 | $15.98 | $15.97 | $15.97 | $15.21 | 1,067 |
2016-06-06 | $16.04 | $16.04 | $16.04 | $16.04 | $15.28 | 658 |
2016-06-03 | $15.93 | $15.94 | $15.93 | $15.94 | $15.19 | 648 |
2016-06-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.03 | 4 |
2016-06-01 | $15.70 | $15.78 | $15.70 | $15.78 | $15.03 | 300 |
2016-05-31 | $15.71 | $15.71 | $15.71 | $15.71 | $14.96 | 100 |
2016-05-27 | $15.66 | $15.66 | $15.66 | $15.66 | $14.92 | 230 |
2016-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 100 |
2016-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 7 |
2016-05-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 67 |
2016-05-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 0 |
2016-05-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 8 |
2016-05-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 105 |
2016-05-18 | $15.18 | $15.18 | $15.18 | $15.18 | $14.46 | 180 |
2016-05-17 | $15.26 | $15.26 | $15.26 | $15.26 | $14.54 | 374 |
2016-05-16 | $15.18 | $15.18 | $15.18 | $15.18 | $14.46 | 50 |
2016-05-13 | $15.18 | $15.18 | $15.18 | $15.18 | $14.46 | 59 |
2016-05-12 | $15.18 | $15.18 | $15.18 | $15.18 | $14.46 | 270 |
2016-05-11 | $15.39 | $15.39 | $15.39 | $15.39 | $14.66 | 82 |
2016-05-10 | $15.39 | $15.39 | $15.39 | $15.39 | $14.66 | 336 |
Global X Aging Population ETF (AGNG) News Headlines
Recent Global X Aging Population ETF (AGNG) News
Similar Companies to Global X Aging Population ETF (AGNG) 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 | -- | -- | -- |