abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.61 ($-0.08) -0.39%
abrdn Bloomberg All Commodity Strategy K-1 Free ETF - Daily Information
Click for more stock information on abrdn Bloomberg All Commodity Strategy K-1 Free ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.63 |
Previous Close | $20.61 |
High | $20.71 |
Low | $20.53 |
Adjusted Open | $20.63 |
Previous Adjusted Close | $20.61 |
Adjusted High | $20.71 |
Adjusted Low | $20.53 |
About abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
The Fund is an actively managed exchange-traded fund (“ETF”) that is not required to track the Index or invest in all of the Index’s components. However, the Fund will generally seek to hold similar interests to those included in the Index and will seek exposure to many of the commodities included in the Index under the same futures rolling schedule as the Index. The Fund will also hold short-term fixed-income securities, which may be used as collateral for the Fund’s commodities futures holdings or to generate interest income and capital appreciation on the cash balances arising from its use of futures contracts (thereby providing a “total return” investment in the underlying commodities). Under normal market conditions, the Fund intends to achieve its investment objective by investing in exchange-traded commodity futures contracts through a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the “Subsidiary”). As a means to provide investment returns that are highly correlated to those of the Index, the Subsidiary may also invest directly in commodity-linked instruments, including pooled investment vehicles (such as exchange-traded funds and other investment companies), swaps and exchange-traded options on futures contracts, to the extent permitted under the Investment Company Act of 1940, as amended (the “1940 Act”) and any applicable exemptive relief (collectively, “Commodities-Related Assets” and, together with exchange-traded commodities futures contracts, “Commodities Instruments”). The Fund may invest up to 25% of its total assets in the Subsidiary. The remainder of the Fund’s assets that are not invested in the Subsidiary (i.e., at least 75% of the Fund’s total assets) will principally be invested in: (1) short-term investment grade fixed-income securities that include U.S. government securities and money market instruments; and (2) cash and other cash equivalents. The Fund will exercise its discretion to use such instruments to most efficiently utilize the cash balances arising from the use of futures contracts and generate a total return for investors. As noted previously, the Fund will not invest directly in commodity futures contracts but, instead, expects to gain exposure to these investments exclusively by investing in the Subsidiary. The Fund’s investment in the Subsidiary is intended to enable the Fund to gain exposure to relevant commodity markets within the limits of current federal income tax laws applicable to a regulated investment company (“RIC”) such as the Fund, which limit the ability of RICs to invest directly in commodity futures contracts. The Subsidiary and the Fund have the same investment objective. However, the Subsidiary may invest without limitation in the Commodities Instruments. Except as otherwise noted, for the purposes of this Prospectus, references to the Fund’s investments include the Fund’s indirect investments through the Subsidiary. The Advisor and Sub-Advisor will use their discretion to determine the percentage of the Fund’s assets allocated to the Commodities Instruments held by the Subsidiary that will be invested in exchange-traded commodity futures contracts or Commodities-Related Assets. In this regard, under normal market conditions, the Subsidiary is expected to invest in futures contracts in proportional weights and allocations that are similar to the Index. The Fund does not seek leveraged returns. However, the Fund’s use of instruments to collateralize the Subsidiary’s investments in Commodity Instruments has a leveraging effect and is designed to provide a total return. The Index is a widely followed commodity index which is calculated and published by Bloomberg L.P. and/or Bloomberg Finance L.P. and/or an affiliate of them (together, “Bloomberg”). The Index has been published since 1998 with simulated historical performance calculated back to 1991 and tracks movements in the price of a rolling position in a basket of commodity futures with a maturity between 1 and 3 months. At present, there are 25 commodity futures eligible for inclusion in the Index but four of those commodities (cocoa, lead, platinum and tin) are currently not included in the Index. With the exception of certain metals contracts (aluminum, lead, tin, nickel and zinc) that trade on the London Metals Exchange (“LME”) and the contracts for Brent crude oil and low sulphur gas oil, each of the Commodities is the subject of at least one futures contract that trades on a U.S. exchange. The Index uses a consistent, systematic process to represent the commodity markets using both liquidity data and U.S. dollar-weighted production data in determining the weightings of included commodities. Liquidity data is the relative amount of trading activity for a particular commodity and U.S. dollar-weighted production data takes the figures for production in the overall commodities market for all commodities in the Index and weights them in the Index in the same proportion in U.S. dollar terms. The value of the Index is computed on the basis of hypothetical investments in the basket of commodities that make up the Index. The Index invests significantly in, and therefore the Fund has significant exposure to, the agriculture, energy and industrial/precious metals sectors. The Index is rebalanced annually starting on the fifth business day of January. The Fund is classified as “non-diversified” under the 1940 Act.
Invest in abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
Historical Stock Data for abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $20.63 | $20.71 | $20.53 | $20.61 | $20.61 | 337,541 |
2025-04-22 | $20.78 | $20.80 | $20.67 | $20.69 | $20.69 | 1,728,637 |
2025-04-21 | $20.83 | $20.83 | $20.59 | $20.66 | $20.66 | 344,064 |
2025-04-17 | $20.69 | $20.81 | $20.65 | $20.73 | $20.73 | 487,422 |
2025-04-16 | $20.51 | $20.70 | $20.51 | $20.66 | $20.66 | 754,609 |
2025-04-15 | $20.33 | $20.42 | $20.31 | $20.41 | $20.41 | 466,748 |
2025-04-14 | $20.49 | $20.54 | $20.37 | $20.44 | $20.44 | 562,620 |
2025-04-11 | $20.23 | $20.52 | $20.23 | $20.49 | $20.49 | 667,593 |
2025-04-10 | $20.12 | $20.22 | $19.98 | $20.16 | $20.16 | 2,771,886 |
2025-04-09 | $19.58 | $20.35 | $19.45 | $20.30 | $20.30 | 1,612,874 |
2025-04-08 | $20.02 | $20.09 | $19.48 | $19.55 | $19.55 | 1,995,811 |
2025-04-07 | $19.94 | $20.40 | $19.77 | $19.82 | $19.82 | 1,246,346 |
2025-04-04 | $20.27 | $20.33 | $19.98 | $20.14 | $20.14 | 1,207,095 |
2025-04-03 | $20.92 | $21.08 | $20.91 | $21.00 | $21.00 | 514,041 |
2025-04-02 | $21.46 | $21.58 | $21.42 | $21.55 | $21.55 | 719,104 |
2025-04-01 | $21.47 | $21.52 | $21.42 | $21.45 | $21.45 | 420,821 |
2025-03-31 | $21.39 | $21.47 | $21.31 | $21.46 | $21.46 | 270,384 |
2025-03-28 | $21.23 | $21.31 | $21.12 | $21.30 | $21.30 | 467,852 |
2025-03-27 | $21.16 | $21.28 | $21.10 | $21.25 | $21.25 | 378,625 |
2025-03-26 | $21.26 | $21.26 | $21.16 | $21.18 | $21.18 | 225,473 |
2025-03-25 | $21.18 | $21.28 | $21.14 | $21.20 | $21.20 | 104,568 |
2025-03-24 | $21.12 | $21.22 | $21.12 | $21.17 | $21.17 | 453,855 |
2025-03-21 | $21.22 | $21.23 | $21.16 | $21.17 | $21.17 | 368,012 |
2025-03-20 | $21.54 | $21.54 | $21.19 | $21.30 | $21.30 | 339,851 |
2025-03-19 | $21.25 | $21.38 | $21.24 | $21.36 | $21.36 | 4,173,040 |
2025-03-18 | $21.31 | $21.33 | $21.19 | $21.19 | $21.19 | 630,120 |
2025-03-17 | $21.16 | $21.24 | $21.15 | $21.21 | $21.21 | 239,322 |
2025-03-14 | $21.01 | $21.12 | $20.98 | $21.09 | $21.09 | 196,542 |
2025-03-13 | $20.93 | $21.18 | $20.93 | $21.06 | $21.06 | 289,288 |
2025-03-12 | $21.03 | $21.05 | $20.95 | $20.98 | $20.98 | 303,498 |
2025-03-11 | $21.17 | $21.18 | $21.06 | $21.06 | $21.06 | 328,511 |
2025-03-10 | $21.06 | $21.17 | $20.96 | $20.96 | $20.96 | 652,883 |
2025-03-07 | $20.97 | $21.11 | $20.91 | $21.01 | $21.01 | 227,215 |
2025-03-06 | $20.97 | $21.03 | $20.91 | $20.96 | $20.96 | 835,044 |
2025-03-05 | $20.81 | $21.00 | $20.80 | $20.98 | $20.98 | 541,965 |
2025-03-04 | $20.81 | $20.87 | $20.69 | $20.83 | $20.83 | 277,974 |
2025-03-03 | $20.76 | $20.84 | $20.67 | $20.72 | $20.72 | 1,049,328 |
2025-02-28 | $20.76 | $20.77 | $20.62 | $20.67 | $20.67 | 274,735 |
2025-02-27 | $21.05 | $21.05 | $20.87 | $20.87 | $20.87 | 164,997 |
2025-02-26 | $21.02 | $21.03 | $20.94 | $20.98 | $20.98 | 364,777 |
2025-02-25 | $21.15 | $21.20 | $20.99 | $21.10 | $21.10 | 2,069,544 |
2025-02-24 | $21.33 | $21.33 | $21.20 | $21.25 | $21.25 | 199,899 |
2025-02-21 | $21.60 | $21.60 | $21.38 | $21.40 | $21.40 | 338,098 |
2025-02-20 | $21.63 | $21.63 | $21.56 | $21.59 | $21.59 | 123,400 |
2025-02-19 | $21.65 | $21.67 | $21.52 | $21.64 | $21.64 | 901,002 |
2025-02-18 | $21.31 | $21.53 | $21.27 | $21.52 | $21.52 | 266,355 |
2025-02-14 | $21.39 | $21.41 | $21.20 | $21.22 | $21.22 | 148,042 |
2025-02-13 | $21.12 | $21.26 | $21.12 | $21.25 | $21.25 | 270,041 |
2025-02-12 | $21.13 | $21.18 | $21.10 | $21.11 | $21.11 | 151,756 |
2025-02-11 | $21.20 | $21.27 | $21.16 | $21.16 | $21.16 | 1,137,136 |
2025-02-10 | $21.06 | $21.19 | $21.05 | $21.18 | $21.18 | 185,804 |
2025-02-07 | $20.96 | $21.01 | $20.87 | $20.90 | $20.90 | 210,249 |
2025-02-06 | $20.87 | $20.91 | $20.74 | $20.90 | $20.90 | 111,438 |
2025-02-05 | $20.77 | $20.87 | $20.77 | $20.84 | $20.84 | 208,562 |
2025-02-04 | $20.56 | $20.91 | $20.56 | $20.82 | $20.82 | 211,097 |
2025-02-03 | $20.69 | $20.81 | $20.64 | $20.79 | $20.79 | 503,935 |
2025-01-31 | $20.44 | $20.56 | $20.43 | $20.51 | $20.51 | 325,119 |
2025-01-30 | $20.57 | $20.67 | $20.54 | $20.56 | $20.56 | 362,330 |
2025-01-29 | $20.49 | $20.59 | $20.49 | $20.55 | $20.55 | 88,142 |
2025-01-28 | $20.41 | $20.45 | $20.35 | $20.40 | $20.40 | 324,496 |
2025-01-27 | $20.46 | $20.48 | $20.27 | $20.35 | $20.35 | 255,406 |
2025-01-24 | $20.66 | $20.70 | $20.60 | $20.64 | $20.64 | 1,866,810 |
2025-01-23 | $20.69 | $20.74 | $20.62 | $20.65 | $20.65 | 1,007,836 |
2025-01-22 | $20.71 | $20.73 | $20.66 | $20.71 | $20.71 | 1,594,187 |
2025-01-21 | $20.66 | $20.69 | $20.61 | $20.68 | $20.68 | 833,251 |
2025-01-17 | $20.65 | $20.81 | $20.63 | $20.70 | $20.70 | 469,979 |
2025-01-16 | $20.78 | $20.86 | $20.70 | $20.84 | $20.84 | 278,581 |
2025-01-15 | $20.71 | $20.91 | $20.68 | $20.86 | $20.86 | 579,828 |
2025-01-14 | $20.47 | $20.57 | $20.47 | $20.57 | $20.57 | 187,792 |
2025-01-13 | $20.56 | $20.61 | $20.50 | $20.56 | $20.56 | 405,608 |
2025-01-10 | $20.32 | $20.51 | $20.32 | $20.46 | $20.46 | 530,541 |
2025-01-08 | $19.93 | $19.96 | $19.84 | $19.92 | $19.92 | 185,618 |
2025-01-07 | $19.91 | $19.93 | $19.85 | $19.85 | $19.85 | 672,456 |
2025-01-06 | $19.85 | $19.93 | $19.79 | $19.82 | $19.82 | 340,715 |
2025-01-03 | $19.80 | $19.80 | $19.66 | $19.66 | $19.66 | 204,791 |
2025-01-02 | $19.84 | $19.99 | $19.84 | $19.90 | $19.90 | 1,684,044 |
2024-12-31 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 476,313 |
2024-12-30 | $19.82 | $19.87 | $19.65 | $19.72 | $19.72 | 679,443 |
2024-12-27 | $19.59 | $19.62 | $19.51 | $19.58 | $19.58 | 470,674 |
2024-12-26 | $19.57 | $19.59 | $19.52 | $19.55 | $19.55 | 317,174 |
2024-12-24 | $19.57 | $19.59 | $19.52 | $19.57 | $19.57 | 376,258 |
2024-12-23 | $19.44 | $19.49 | $19.36 | $19.48 | $19.48 | 765,063 |
2024-12-20 | $19.28 | $19.49 | $19.28 | $19.44 | $19.44 | 1,700,769 |
2024-12-19 | $19.35 | $19.36 | $19.18 | $19.27 | $19.27 | 1,106,524 |
2024-12-18 | $20.07 | $20.14 | $19.86 | $19.86 | $19.21 | 291,844 |
2024-12-17 | $20.02 | $20.12 | $19.95 | $20.11 | $19.45 | 587,733 |
2024-12-16 | $20.28 | $20.29 | $20.19 | $20.22 | $20.22 | 995,288 |
2024-12-13 | $20.33 | $20.33 | $20.25 | $20.29 | $20.29 | 914,621 |
2024-12-12 | $20.36 | $20.43 | $20.31 | $20.39 | $20.39 | 493,874 |
2024-12-11 | $20.39 | $20.55 | $20.39 | $20.48 | $20.48 | 315,356 |
2024-12-10 | $20.26 | $20.38 | $20.26 | $20.33 | $20.33 | 309,192 |
2024-12-09 | $20.27 | $20.34 | $20.23 | $20.23 | $20.23 | 1,349,486 |
2024-12-06 | $20.00 | $20.08 | $19.96 | $20.03 | $20.03 | 178,708 |
2024-12-05 | $20.05 | $20.10 | $20.00 | $20.04 | $20.04 | 411,360 |
2024-12-04 | $20.06 | $20.09 | $19.97 | $20.02 | $20.02 | 595,527 |
2024-12-03 | $20.10 | $20.11 | $20.01 | $20.04 | $20.04 | 256,600 |
2024-12-02 | $20.04 | $20.04 | $19.90 | $19.94 | $19.94 | 426,521 |
2024-11-29 | $20.19 | $20.25 | $20.18 | $20.18 | $20.18 | 45,652 |
2024-11-27 | $20.15 | $20.20 | $20.05 | $20.07 | $20.07 | 319,101 |
2024-11-26 | $20.25 | $20.30 | $20.12 | $20.23 | $20.23 | 262,595 |
2024-11-25 | $20.29 | $20.33 | $20.16 | $20.20 | $20.20 | 159,649 |
2024-11-22 | $20.24 | $20.35 | $20.22 | $20.34 | $20.34 | 245,511 |
2024-11-21 | $20.40 | $20.40 | $20.25 | $20.31 | $20.31 | 185,458 |
2024-11-20 | $20.22 | $20.28 | $20.16 | $20.23 | $20.23 | 149,275 |
2024-11-19 | $20.11 | $20.18 | $20.05 | $20.12 | $20.12 | 663,690 |
2024-11-18 | $19.87 | $20.07 | $19.87 | $20.06 | $20.06 | 147,017 |
2024-11-15 | $19.78 | $19.83 | $19.71 | $19.72 | $19.72 | 139,614 |
2024-11-14 | $19.84 | $19.85 | $19.67 | $19.68 | $19.68 | 236,172 |
2024-11-13 | $19.80 | $19.87 | $19.72 | $19.81 | $19.81 | 161,345 |
2024-11-12 | $19.97 | $19.98 | $19.82 | $19.87 | $19.87 | 228,136 |
2024-11-11 | $20.00 | $20.04 | $19.91 | $19.98 | $19.98 | 256,841 |
2024-11-08 | $20.26 | $20.26 | $20.09 | $20.13 | $20.13 | 97,764 |
2024-11-07 | $20.27 | $20.40 | $20.21 | $20.38 | $20.38 | 428,874 |
2024-11-06 | $19.93 | $20.15 | $19.90 | $20.12 | $20.12 | 160,446 |
2024-11-05 | $20.37 | $20.41 | $20.27 | $20.31 | $20.31 | 156,518 |
2024-11-04 | $20.20 | $20.29 | $20.20 | $20.28 | $20.28 | 101,476 |
2024-11-01 | $20.26 | $20.29 | $20.06 | $20.07 | $20.07 | 137,992 |
2024-10-31 | $20.19 | $20.22 | $20.06 | $20.17 | $20.17 | 816,366 |
2024-10-30 | $20.17 | $20.27 | $20.12 | $20.25 | $20.25 | 248,519 |
2024-10-29 | $20.17 | $20.20 | $20.09 | $20.19 | $20.19 | 132,962 |
2024-10-28 | $20.13 | $20.19 | $20.09 | $20.14 | $20.14 | 125,653 |
2024-10-25 | $20.42 | $20.53 | $20.40 | $20.49 | $20.49 | 168,800 |
2024-10-24 | $20.52 | $20.55 | $20.31 | $20.46 | $20.46 | 159,188 |
2024-10-23 | $20.38 | $20.43 | $20.31 | $20.39 | $20.39 | 280,245 |
2024-10-22 | $20.31 | $20.49 | $20.31 | $20.45 | $20.45 | 225,828 |
2024-10-21 | $20.23 | $20.31 | $20.16 | $20.18 | $20.18 | 140,468 |
2024-10-18 | $20.16 | $20.16 | $20.05 | $20.13 | $20.13 | 175,307 |
2024-10-17 | $20.08 | $20.13 | $20.02 | $20.13 | $20.13 | 308,668 |
2024-10-16 | $20.17 | $20.19 | $20.07 | $20.10 | $20.10 | 236,890 |
2024-10-15 | $20.12 | $20.16 | $20.07 | $20.14 | $20.14 | 231,259 |
2024-10-14 | $20.36 | $20.47 | $20.32 | $20.35 | $20.35 | 98,299 |
2024-10-11 | $20.64 | $20.68 | $20.57 | $20.61 | $20.61 | 256,539 |
2024-10-10 | $20.40 | $20.59 | $20.38 | $20.57 | $20.57 | 381,702 |
2024-10-09 | $20.30 | $20.34 | $20.19 | $20.33 | $20.33 | 509,975 |
2024-10-08 | $20.61 | $20.61 | $20.38 | $20.49 | $20.49 | 217,363 |
2024-10-07 | $20.75 | $20.87 | $20.75 | $20.84 | $20.84 | 204,428 |
2024-10-04 | $20.91 | $20.93 | $20.82 | $20.84 | $20.84 | 282,485 |
2024-10-03 | $20.77 | $20.93 | $20.74 | $20.90 | $20.90 | 2,902,714 |
2024-10-02 | $20.81 | $20.90 | $20.70 | $20.80 | $20.80 | 2,572,312 |
2024-10-01 | $20.46 | $20.82 | $20.46 | $20.67 | $20.67 | 1,024,082 |
2024-09-30 | $20.41 | $20.52 | $20.36 | $20.44 | $20.44 | 736,416 |
2024-09-27 | $20.35 | $20.50 | $20.35 | $20.47 | $20.47 | 190,855 |
2024-09-26 | $20.45 | $20.49 | $20.36 | $20.37 | $20.37 | 151,081 |
2024-09-25 | $20.43 | $20.49 | $20.39 | $20.44 | $20.44 | 141,842 |
2024-09-24 | $20.43 | $20.50 | $20.38 | $20.47 | $20.47 | 169,053 |
2024-09-23 | $20.13 | $20.27 | $20.11 | $20.20 | $20.20 | 243,793 |
2024-09-20 | $19.90 | $20.05 | $19.87 | $20.02 | $20.02 | 644,273 |
2024-09-19 | $19.86 | $19.96 | $19.82 | $19.92 | $19.92 | 231,787 |
2024-09-18 | $19.82 | $19.88 | $19.66 | $19.68 | $19.68 | 165,799 |
2024-09-17 | $19.75 | $19.82 | $19.74 | $19.76 | $19.76 | 258,505 |
2024-09-16 | $19.70 | $19.76 | $19.66 | $19.72 | $19.72 | 184,007 |
2024-09-13 | $19.65 | $19.69 | $19.56 | $19.60 | $19.60 | 346,069 |
2024-09-12 | $19.32 | $19.51 | $19.32 | $19.50 | $19.50 | 216,912 |
2024-09-11 | $19.12 | $19.21 | $19.00 | $19.19 | $19.19 | 205,032 |
2024-09-10 | $19.16 | $19.16 | $18.94 | $19.01 | $19.01 | 150,520 |
2024-09-09 | $19.10 | $19.20 | $19.04 | $19.17 | $19.17 | 179,789 |
2024-09-06 | $19.35 | $19.39 | $19.02 | $19.07 | $19.07 | 526,277 |
2024-09-05 | $19.37 | $19.46 | $19.31 | $19.35 | $19.35 | 219,262 |
2024-09-04 | $19.31 | $19.40 | $19.24 | $19.24 | $19.24 | 183,754 |
2024-09-03 | $19.25 | $19.37 | $19.19 | $19.35 | $19.35 | 1,642,647 |
2024-08-30 | $19.65 | $19.65 | $19.51 | $19.54 | $19.54 | 129,933 |
2024-08-29 | $19.57 | $19.70 | $19.56 | $19.68 | $19.68 | 160,170 |
2024-08-28 | $19.53 | $19.61 | $19.52 | $19.55 | $19.55 | 86,024 |
2024-08-27 | $19.67 | $19.77 | $19.67 | $19.73 | $19.73 | 146,259 |
2024-08-26 | $19.67 | $19.76 | $19.67 | $19.70 | $19.70 | 176,577 |
2024-08-23 | $19.45 | $19.59 | $19.44 | $19.58 | $19.58 | 149,653 |
2024-08-22 | $19.36 | $19.36 | $19.25 | $19.30 | $19.30 | 172,037 |
2024-08-21 | $19.54 | $19.56 | $19.41 | $19.45 | $19.45 | 331,590 |
2024-08-20 | $19.61 | $19.62 | $19.47 | $19.51 | $19.51 | 852,957 |
2024-08-19 | $19.47 | $19.60 | $19.46 | $19.51 | $19.51 | 399,671 |
2024-08-16 | $19.36 | $19.45 | $19.33 | $19.44 | $19.44 | 163,756 |
2024-08-15 | $19.46 | $19.58 | $19.44 | $19.44 | $19.44 | 190,096 |
2024-08-14 | $19.41 | $19.48 | $19.32 | $19.37 | $19.37 | 189,497 |
2024-08-13 | $19.49 | $19.49 | $19.35 | $19.35 | $19.35 | 148,904 |
2024-08-12 | $19.51 | $19.61 | $19.46 | $19.59 | $19.59 | 82,712 |
2024-08-09 | $19.41 | $19.42 | $19.31 | $19.34 | $19.34 | 136,457 |
2024-08-08 | $19.18 | $19.36 | $19.18 | $19.29 | $19.29 | 508,245 |
2024-08-07 | $19.15 | $19.22 | $19.11 | $19.16 | $19.16 | 1,082,675 |
2024-08-06 | $19.25 | $19.25 | $18.97 | $19.05 | $19.05 | 394,774 |
2024-08-05 | $18.80 | $19.09 | $18.80 | $19.07 | $19.07 | 643,019 |
2024-08-02 | $19.33 | $19.35 | $19.14 | $19.23 | $19.23 | 179,990 |
2024-08-01 | $19.62 | $19.62 | $19.31 | $19.37 | $19.37 | 104,406 |
2024-07-31 | $19.49 | $19.60 | $19.42 | $19.58 | $19.58 | 110,868 |
2024-07-30 | $19.20 | $19.34 | $19.18 | $19.30 | $19.30 | 394,231 |
2024-07-29 | $19.35 | $19.41 | $19.21 | $19.33 | $19.33 | 407,614 |
2024-07-26 | $19.50 | $19.52 | $19.38 | $19.40 | $19.40 | 688,757 |
2024-07-25 | $19.46 | $19.64 | $19.43 | $19.56 | $19.56 | 1,128,146 |
2024-07-24 | $19.65 | $19.78 | $19.61 | $19.63 | $19.63 | 785,579 |
2024-07-23 | $19.79 | $19.80 | $19.69 | $19.73 | $19.73 | 150,813 |
2024-07-22 | $19.66 | $19.83 | $19.66 | $19.81 | $19.81 | 250,541 |
2024-07-19 | $19.78 | $19.87 | $19.68 | $19.68 | $19.68 | 111,193 |
2024-07-18 | $20.03 | $20.04 | $19.91 | $19.92 | $19.92 | 141,448 |
2024-07-17 | $20.13 | $20.16 | $20.01 | $20.05 | $20.05 | 74,888 |
2024-07-16 | $20.03 | $20.16 | $20.02 | $20.12 | $20.12 | 149,962 |
2024-07-15 | $20.15 | $20.24 | $20.09 | $20.11 | $20.11 | 127,689 |
2024-07-12 | $20.30 | $20.39 | $20.26 | $20.30 | $20.30 | 133,405 |
2024-07-11 | $20.40 | $20.42 | $20.29 | $20.34 | $20.34 | 101,103 |
2024-07-10 | $20.33 | $20.34 | $20.24 | $20.27 | $20.27 | 131,856 |
2024-07-09 | $20.44 | $20.50 | $20.30 | $20.30 | $20.30 | 91,094 |
2024-07-08 | $20.56 | $20.56 | $20.41 | $20.44 | $20.44 | 79,308 |
2024-07-05 | $20.66 | $20.75 | $20.66 | $20.70 | $20.70 | 140,612 |
2024-07-03 | $20.50 | $20.62 | $20.50 | $20.60 | $20.60 | 453,817 |
2024-07-02 | $20.45 | $20.51 | $20.40 | $20.44 | $20.44 | 97,667 |
2024-07-01 | $20.33 | $20.49 | $20.29 | $20.43 | $20.43 | 125,291 |
2024-06-28 | $20.52 | $20.52 | $20.32 | $20.33 | $20.33 | 115,132 |
2024-06-27 | $20.45 | $20.51 | $20.38 | $20.42 | $20.42 | 209,707 |
2024-06-26 | $20.36 | $20.42 | $20.30 | $20.32 | $20.32 | 153,225 |
2024-06-25 | $20.55 | $20.55 | $20.38 | $20.38 | $20.38 | 187,883 |
2024-06-24 | $20.49 | $20.65 | $20.49 | $20.63 | $20.63 | 625,472 |
2024-06-21 | $20.61 | $20.61 | $20.44 | $20.45 | $20.45 | 102,996 |
2024-06-20 | $20.70 | $20.79 | $20.64 | $20.64 | $20.64 | 107,689 |
2024-06-18 | $20.51 | $20.67 | $20.51 | $20.66 | $20.66 | 115,575 |
2024-06-17 | $20.45 | $20.53 | $20.41 | $20.52 | $20.52 | 117,211 |
2024-06-14 | $20.59 | $20.67 | $20.58 | $20.60 | $20.60 | 91,873 |
2024-06-13 | $20.70 | $20.74 | $20.57 | $20.60 | $20.60 | 170,823 |
2024-06-12 | $20.79 | $20.79 | $20.65 | $20.68 | $20.68 | 104,946 |
2024-06-11 | $20.57 | $20.67 | $20.55 | $20.64 | $20.64 | 115,323 |
2024-06-10 | $20.60 | $20.67 | $20.54 | $20.60 | $20.60 | 138,110 |
2024-06-07 | $20.41 | $20.54 | $20.40 | $20.40 | $20.40 | 143,217 |
2024-06-06 | $20.66 | $20.79 | $20.64 | $20.76 | $20.76 | 113,786 |
2024-06-05 | $20.40 | $20.51 | $20.33 | $20.48 | $20.48 | 706,409 |
2024-06-04 | $20.44 | $20.46 | $20.30 | $20.32 | $20.32 | 110,173 |
2024-06-03 | $20.78 | $20.79 | $20.54 | $20.60 | $20.60 | 261,855 |
2024-05-31 | $20.93 | $20.94 | $20.62 | $20.69 | $20.69 | 86,057 |
2024-05-30 | $20.96 | $21.00 | $20.82 | $20.85 | $20.85 | 96,144 |
2024-05-29 | $21.26 | $21.28 | $21.11 | $21.11 | $21.11 | 263,184 |
2024-05-28 | $21.32 | $21.43 | $21.26 | $21.40 | $21.40 | 111,146 |
2024-05-24 | $21.09 | $21.10 | $21.05 | $21.09 | $21.09 | 87,838 |
2024-05-23 | $21.36 | $21.41 | $21.02 | $21.06 | $21.06 | 110,641 |
2024-05-22 | $21.33 | $21.33 | $21.19 | $21.24 | $21.24 | 118,289 |
2024-05-21 | $21.46 | $21.53 | $21.37 | $21.45 | $21.45 | 98,471 |
2024-05-20 | $21.25 | $21.49 | $21.25 | $21.44 | $21.44 | 325,149 |
2024-05-17 | $21.08 | $21.24 | $21.06 | $21.21 | $21.21 | 173,197 |
2024-05-16 | $20.82 | $20.87 | $20.78 | $20.85 | $20.85 | 122,564 |
2024-05-15 | $20.70 | $20.81 | $20.60 | $20.81 | $20.81 | 184,878 |
2024-05-14 | $20.59 | $20.68 | $20.59 | $20.67 | $20.67 | 112,163 |
2024-05-13 | $20.58 | $20.68 | $20.58 | $20.66 | $20.66 | 116,414 |
2024-05-10 | $20.59 | $20.61 | $20.53 | $20.56 | $20.56 | 85,703 |
2024-05-09 | $20.42 | $20.55 | $20.42 | $20.55 | $20.55 | 177,991 |
2024-05-08 | $20.37 | $20.46 | $20.32 | $20.40 | $20.40 | 188,059 |
2024-05-07 | $20.47 | $20.54 | $20.47 | $20.51 | $20.51 | 254,234 |
2024-05-06 | $20.37 | $20.57 | $20.37 | $20.53 | $20.53 | 299,876 |
2024-05-03 | $20.25 | $20.28 | $20.17 | $20.25 | $20.25 | 277,670 |
2024-05-02 | $20.08 | $20.21 | $20.06 | $20.16 | $20.16 | 227,517 |
2024-05-01 | $20.16 | $20.23 | $20.06 | $20.07 | $20.07 | 505,253 |
2024-04-30 | $20.44 | $20.44 | $20.25 | $20.25 | $20.25 | 391,404 |
2024-04-29 | $20.49 | $20.69 | $20.49 | $20.61 | $20.61 | 225,465 |
2024-04-26 | $20.60 | $20.64 | $20.53 | $20.54 | $20.54 | 202,701 |
2024-04-25 | $20.39 | $20.59 | $20.39 | $20.59 | $20.59 | 134,328 |
2024-04-24 | $20.50 | $20.56 | $20.47 | $20.49 | $20.49 | 68,408 |
2024-04-23 | $20.31 | $20.55 | $20.31 | $20.53 | $20.53 | 108,683 |
2024-04-22 | $20.37 | $20.53 | $20.35 | $20.50 | $20.50 | 258,756 |
2024-04-19 | $20.43 | $20.59 | $20.42 | $20.52 | $20.52 | 130,622 |
2024-04-18 | $20.37 | $20.40 | $20.32 | $20.35 | $20.35 | 177,258 |
2024-04-17 | $20.50 | $20.54 | $20.32 | $20.35 | $20.35 | 115,487 |
2024-04-16 | $20.44 | $20.51 | $20.34 | $20.50 | $20.50 | 123,054 |
2024-04-15 | $20.49 | $20.56 | $20.33 | $20.56 | $20.56 | 193,538 |
2024-04-12 | $20.70 | $20.79 | $20.42 | $20.45 | $20.45 | 778,536 |
2024-04-11 | $20.46 | $20.46 | $20.34 | $20.45 | $20.45 | 107,451 |
2024-04-10 | $20.47 | $20.54 | $20.41 | $20.50 | $20.50 | 111,107 |
2024-04-09 | $20.55 | $20.62 | $20.46 | $20.53 | $20.53 | 245,416 |
2024-04-08 | $20.55 | $20.56 | $20.41 | $20.53 | $20.53 | 232,202 |
2024-04-05 | $20.38 | $20.56 | $20.37 | $20.49 | $20.49 | 136,812 |
2024-04-04 | $20.23 | $20.40 | $20.23 | $20.33 | $20.33 | 197,256 |
2024-04-03 | $20.20 | $20.34 | $20.20 | $20.34 | $20.34 | 534,817 |
2024-04-02 | $20.00 | $20.11 | $20.00 | $20.06 | $20.06 | 220,714 |
2024-04-01 | $19.92 | $19.97 | $19.82 | $19.91 | $19.91 | 346,170 |
2024-03-28 | $19.63 | $19.82 | $19.61 | $19.77 | $19.77 | 384,816 |
2024-03-27 | $19.48 | $19.59 | $19.48 | $19.58 | $19.58 | 143,513 |
2024-03-26 | $19.74 | $19.75 | $19.60 | $19.62 | $19.62 | 321,239 |
2024-03-25 | $19.64 | $19.79 | $19.64 | $19.73 | $19.73 | 198,316 |
2024-03-22 | $19.70 | $19.70 | $19.60 | $19.61 | $19.61 | 149,241 |
2024-03-21 | $19.81 | $19.82 | $19.66 | $19.75 | $19.75 | 147,222 |
2024-03-20 | $19.65 | $19.82 | $19.62 | $19.79 | $19.79 | 338,511 |
2024-03-19 | $19.77 | $19.79 | $19.72 | $19.77 | $19.77 | 136,386 |
2024-03-18 | $19.81 | $19.84 | $19.71 | $19.79 | $19.79 | 188,979 |
2024-03-15 | $19.63 | $19.73 | $19.60 | $19.69 | $19.69 | 207,931 |
2024-03-14 | $19.61 | $19.70 | $19.58 | $19.65 | $19.65 | 248,932 |
2024-03-13 | $19.52 | $19.66 | $19.52 | $19.63 | $19.63 | 451,482 |
2024-03-12 | $19.46 | $19.52 | $19.41 | $19.48 | $19.48 | 201,330 |
2024-03-11 | $19.38 | $19.53 | $19.37 | $19.49 | $19.49 | 236,064 |
2024-03-08 | $19.43 | $19.45 | $19.32 | $19.43 | $19.43 | 228,425 |
2024-03-07 | $19.44 | $19.54 | $19.42 | $19.48 | $19.48 | 229,887 |
2024-03-06 | $19.39 | $19.45 | $19.36 | $19.39 | $19.39 | 103,333 |
2024-03-05 | $19.32 | $19.36 | $19.25 | $19.28 | $19.28 | 110,894 |
2024-03-04 | $19.42 | $19.44 | $19.33 | $19.36 | $19.36 | 260,724 |
2024-03-01 | $19.21 | $19.28 | $19.12 | $19.25 | $19.25 | 973,161 |
2024-02-29 | $19.08 | $19.22 | $19.08 | $19.15 | $19.15 | 457,735 |
2024-02-28 | $19.11 | $19.18 | $19.11 | $19.16 | $19.16 | 120,139 |
2024-02-27 | $19.01 | $19.16 | $19.01 | $19.12 | $19.12 | 237,542 |
2024-02-26 | $18.92 | $19.00 | $18.86 | $18.97 | $18.97 | 95,528 |
2024-02-23 | $18.92 | $18.95 | $18.88 | $18.88 | $18.88 | 197,821 |
2024-02-22 | $19.02 | $19.11 | $19.02 | $19.10 | $19.10 | 97,536 |
2024-02-21 | $19.09 | $19.12 | $19.04 | $19.10 | $19.10 | 115,585 |
2024-02-20 | $19.02 | $19.04 | $18.91 | $18.98 | $18.98 | 187,299 |
2024-02-16 | $18.97 | $19.06 | $18.93 | $19.01 | $19.01 | 190,048 |
2024-02-15 | $18.91 | $19.00 | $18.90 | $18.95 | $18.95 | 353,770 |
2024-02-14 | $19.07 | $19.07 | $18.84 | $18.87 | $18.87 | 506,949 |
2024-02-13 | $19.02 | $19.09 | $18.99 | $19.01 | $19.01 | 7,680,815 |
2024-02-12 | $19.12 | $19.20 | $19.11 | $19.11 | $19.11 | 129,438 |
2024-02-09 | $19.18 | $19.23 | $19.11 | $19.17 | $19.17 | 258,856 |
2024-02-08 | $19.09 | $19.19 | $19.09 | $19.16 | $19.16 | 215,149 |
2024-02-07 | $19.07 | $19.15 | $19.07 | $19.11 | $19.11 | 194,799 |
2024-02-06 | $19.06 | $19.15 | $19.06 | $19.11 | $19.11 | 321,776 |
2024-02-05 | $19.03 | $19.09 | $18.95 | $19.08 | $19.08 | 653,006 |
2024-02-02 | $19.08 | $19.16 | $19.07 | $19.11 | $19.11 | 603,994 |
2024-02-01 | $19.37 | $19.45 | $19.21 | $19.25 | $19.25 | 1,450,839 |
2024-01-31 | $19.48 | $19.52 | $19.39 | $19.43 | $19.43 | 286,866 |
2024-01-30 | $19.36 | $19.55 | $19.34 | $19.55 | $19.55 | 215,936 |
2024-01-29 | $19.37 | $19.39 | $19.29 | $19.34 | $19.34 | 209,341 |
2024-01-26 | $19.41 | $19.52 | $19.31 | $19.50 | $19.50 | 662,719 |
2024-01-25 | $19.50 | $19.50 | $19.36 | $19.49 | $19.49 | 1,832,036 |
2024-01-24 | $19.34 | $19.46 | $19.32 | $19.41 | $19.41 | 667,488 |
2024-01-23 | $19.14 | $19.28 | $19.14 | $19.26 | $19.26 | 486,258 |
2024-01-22 | $19.00 | $19.14 | $18.97 | $19.10 | $19.10 | 393,060 |
2024-01-19 | $19.19 | $19.24 | $19.07 | $19.08 | $19.08 | 314,671 |
2024-01-18 | $18.96 | $19.17 | $18.96 | $19.15 | $19.15 | 438,511 |
2024-01-17 | $19.00 | $19.06 | $18.97 | $19.03 | $19.03 | 246,453 |
2024-01-16 | $19.26 | $19.30 | $19.13 | $19.13 | $19.13 | 454,027 |
2024-01-12 | $19.50 | $19.54 | $19.20 | $19.32 | $19.32 | 321,420 |
2024-01-11 | $19.31 | $19.40 | $19.23 | $19.25 | $19.25 | 537,920 |
2024-01-10 | $19.34 | $19.34 | $19.15 | $19.16 | $19.16 | 313,548 |
2024-01-09 | $19.26 | $19.41 | $19.23 | $19.32 | $19.32 | 450,162 |
2024-01-08 | $19.09 | $19.21 | $19.01 | $19.17 | $19.17 | 426,780 |
2024-01-05 | $19.35 | $19.46 | $19.31 | $19.38 | $19.38 | 262,188 |
2024-01-04 | $19.31 | $19.37 | $19.23 | $19.35 | $19.35 | 160,284 |
2024-01-03 | $19.30 | $19.37 | $19.25 | $19.36 | $19.36 | 558,719 |
2024-01-02 | $19.41 | $19.44 | $19.21 | $19.24 | $19.24 | 1,375,297 |
2023-12-29 | $19.48 | $19.51 | $19.36 | $19.36 | $19.36 | 684,555 |
2023-12-28 | $19.62 | $19.68 | $19.51 | $19.51 | $19.51 | 692,262 |
2023-12-27 | $19.70 | $19.74 | $19.63 | $19.66 | $19.66 | 736,365 |
2023-12-26 | $19.46 | $19.66 | $19.36 | $19.59 | $19.59 | 473,135 |
2023-12-22 | $19.55 | $19.60 | $19.46 | $19.48 | $19.48 | 563,479 |
2023-12-21 | $19.38 | $19.46 | $19.38 | $19.45 | $19.45 | 804,183 |
2023-12-20 | $19.60 | $19.60 | $19.37 | $19.39 | $19.39 | 734,593 |
2023-12-19 | $19.46 | $19.59 | $19.41 | $19.58 | $19.58 | 1,073,503 |
2023-12-18 | $19.52 | $19.60 | $19.43 | $19.48 | $19.48 | 1,234,722 |
2023-12-15 | $19.39 | $19.43 | $19.30 | $19.39 | $19.39 | 803,308 |
2023-12-14 | $20.07 | $20.14 | $20.05 | $20.13 | $19.37 | 849,026 |
2023-12-13 | $19.59 | $19.84 | $19.58 | $19.84 | $19.09 | 335,746 |
2023-12-12 | $19.71 | $19.74 | $19.62 | $19.65 | $18.91 | 1,662,067 |
2023-12-11 | $19.76 | $19.87 | $19.69 | $19.84 | $19.09 | 617,515 |
2023-12-08 | $20.02 | $20.07 | $19.88 | $19.95 | $19.20 | 326,016 |
2023-12-07 | $19.97 | $19.97 | $19.86 | $19.92 | $19.17 | 393,930 |
2023-12-06 | $20.19 | $20.19 | $19.83 | $19.83 | $19.08 | 786,466 |
2023-12-05 | $20.30 | $20.41 | $20.24 | $20.27 | $19.50 | 282,271 |
2023-12-04 | $20.38 | $20.44 | $20.32 | $20.34 | $19.57 | 316,140 |
2023-12-01 | $20.60 | $20.83 | $20.57 | $20.57 | $19.79 | 299,580 |
2023-11-30 | $20.84 | $20.88 | $20.63 | $20.68 | $19.90 | 187,127 |
2023-11-29 | $20.80 | $20.83 | $20.66 | $20.82 | $20.03 | 347,087 |
2023-11-28 | $20.59 | $20.81 | $20.57 | $20.70 | $19.92 | 573,073 |
2023-11-27 | $20.58 | $20.60 | $20.47 | $20.54 | $19.76 | 268,706 |
2023-11-24 | $20.69 | $20.74 | $20.62 | $20.62 | $19.84 | 199,623 |
2023-11-22 | $20.63 | $20.77 | $20.58 | $20.75 | $19.97 | 218,068 |
2023-11-21 | $20.89 | $20.92 | $20.86 | $20.89 | $20.10 | 169,910 |
2023-11-20 | $20.76 | $20.86 | $20.73 | $20.81 | $20.02 | 165,062 |
2023-11-17 | $20.60 | $20.70 | $20.58 | $20.68 | $19.90 | 325,274 |
2023-11-16 | $20.83 | $20.83 | $20.61 | $20.61 | $19.83 | 229,318 |
2023-11-15 | $20.98 | $21.03 | $20.93 | $20.96 | $20.17 | 132,760 |
2023-11-14 | $21.01 | $21.09 | $20.95 | $20.98 | $20.19 | 214,538 |
2023-11-13 | $20.69 | $20.97 | $20.66 | $20.97 | $20.18 | 206,317 |
2023-11-10 | $20.64 | $20.65 | $20.59 | $20.61 | $19.83 | 212,757 |
2023-11-09 | $20.76 | $20.83 | $20.65 | $20.68 | $19.90 | 159,553 |
2023-11-08 | $20.86 | $20.91 | $20.69 | $20.76 | $19.98 | 133,998 |
2023-11-07 | $20.99 | $21.03 | $20.87 | $20.90 | $20.11 | 159,708 |
2023-11-06 | $21.20 | $21.36 | $21.20 | $21.28 | $20.48 | 156,630 |
2023-11-03 | $21.28 | $21.44 | $21.28 | $21.30 | $21.30 | 151,699 |
2023-11-02 | $21.15 | $21.31 | $21.14 | $21.30 | $21.30 | 153,055 |
2023-11-01 | $21.24 | $21.30 | $21.06 | $21.12 | $21.12 | 242,188 |
2023-10-31 | $21.21 | $21.34 | $21.15 | $21.19 | $21.19 | 123,707 |
2023-10-30 | $21.30 | $21.33 | $21.11 | $21.17 | $21.17 | 139,565 |
2023-10-27 | $21.31 | $21.44 | $21.24 | $21.39 | $21.39 | 95,290 |
2023-10-26 | $21.14 | $21.24 | $21.12 | $21.18 | $21.18 | 115,546 |
2023-10-25 | $21.16 | $21.25 | $21.03 | $21.25 | $21.25 | 148,049 |
2023-10-24 | $21.12 | $21.18 | $21.04 | $21.17 | $21.17 | 119,920 |
2023-10-23 | $21.33 | $21.36 | $21.19 | $21.22 | $21.22 | 114,721 |
2023-10-20 | $21.53 | $21.58 | $21.34 | $21.40 | $21.40 | 124,183 |
2023-10-19 | $21.34 | $21.53 | $21.27 | $21.52 | $21.52 | 2,356,720 |
2023-10-18 | $21.37 | $21.42 | $21.32 | $21.40 | $21.40 | 612,776 |
2023-10-17 | $21.14 | $21.24 | $21.12 | $21.19 | $21.19 | 74,444 |
2023-10-16 | $21.19 | $21.20 | $21.12 | $21.17 | $21.17 | 155,731 |
2023-10-13 | $21.15 | $21.28 | $21.11 | $21.25 | $21.25 | 208,572 |
2023-10-12 | $20.87 | $20.90 | $20.75 | $20.90 | $20.90 | 169,884 |
2023-10-11 | $20.82 | $20.85 | $20.70 | $20.85 | $20.85 | 173,295 |
2023-10-10 | $20.94 | $20.94 | $20.84 | $20.91 | $20.91 | 121,858 |
2023-10-09 | $20.93 | $20.99 | $20.87 | $20.99 | $20.99 | 112,464 |
2023-10-06 | $20.66 | $20.72 | $20.52 | $20.67 | $20.67 | 151,018 |
2023-10-05 | $20.38 | $20.55 | $20.37 | $20.50 | $20.50 | 191,719 |
2023-10-04 | $20.73 | $20.74 | $20.45 | $20.54 | $20.54 | 271,957 |
2023-10-03 | $20.89 | $20.90 | $20.79 | $20.90 | $20.90 | 165,283 |
2023-10-02 | $21.03 | $21.07 | $20.90 | $20.92 | $20.92 | 402,043 |
2023-09-29 | $21.45 | $21.45 | $21.09 | $21.11 | $21.11 | 266,589 |
2023-09-28 | $21.33 | $21.41 | $21.29 | $21.34 | $21.34 | 246,411 |
2023-09-27 | $21.31 | $21.38 | $21.30 | $21.31 | $21.31 | 198,467 |
2023-09-26 | $21.20 | $21.25 | $21.17 | $21.21 | $21.21 | 212,790 |
2023-09-25 | $21.38 | $21.38 | $21.23 | $21.31 | $21.31 | 93,317 |
2023-09-22 | $21.45 | $21.50 | $21.34 | $21.41 | $21.41 | 90,261 |
2023-09-21 | $21.48 | $21.51 | $21.32 | $21.32 | $21.32 | 121,482 |
2023-09-20 | $21.53 | $21.66 | $21.49 | $21.49 | $21.49 | 139,395 |
2023-09-19 | $21.68 | $21.71 | $21.62 | $21.64 | $21.64 | 103,824 |
2023-09-18 | $21.66 | $21.66 | $21.57 | $21.61 | $21.61 | 117,041 |
2023-09-15 | $21.65 | $21.68 | $21.59 | $21.63 | $21.63 | 270,556 |
2023-09-14 | $21.58 | $21.68 | $21.57 | $21.64 | $21.64 | 257,858 |
2023-09-13 | $21.54 | $21.55 | $21.44 | $21.54 | $21.54 | 141,942 |
2023-09-12 | $21.43 | $21.52 | $21.40 | $21.48 | $21.48 | 186,509 |
2023-09-11 | $21.44 | $21.50 | $21.39 | $21.43 | $21.43 | 153,259 |
2023-09-08 | $21.30 | $21.39 | $21.29 | $21.29 | $21.29 | 173,975 |
2023-09-07 | $21.31 | $21.35 | $21.26 | $21.34 | $21.34 | 376,424 |
2023-09-06 | $21.32 | $21.42 | $21.31 | $21.37 | $21.37 | 94,034 |
2023-09-05 | $21.42 | $21.50 | $21.39 | $21.44 | $21.44 | 591,783 |
2023-09-01 | $21.50 | $21.55 | $21.41 | $21.43 | $21.43 | 99,213 |
2023-08-31 | $21.31 | $21.39 | $21.24 | $21.28 | $21.28 | 350,138 |
2023-08-30 | $21.33 | $21.36 | $21.22 | $21.28 | $21.28 | 164,966 |
2023-08-29 | $21.13 | $21.26 | $21.12 | $21.22 | $21.22 | 138,818 |
2023-08-28 | $21.20 | $21.29 | $21.16 | $21.19 | $21.19 | 193,108 |
2023-08-25 | $21.13 | $21.21 | $21.04 | $21.17 | $21.17 | 107,270 |
2023-08-24 | $20.87 | $21.05 | $20.84 | $21.00 | $21.00 | 355,385 |
2023-08-23 | $20.82 | $21.02 | $20.82 | $20.97 | $20.97 | 221,744 |
2023-08-22 | $20.94 | $20.96 | $20.81 | $20.84 | $20.84 | 148,830 |
2023-08-21 | $21.02 | $21.06 | $20.88 | $20.91 | $20.91 | 250,574 |
2023-08-18 | $20.85 | $20.93 | $20.80 | $20.93 | $20.93 | 172,502 |
2023-08-17 | $20.87 | $20.89 | $20.75 | $20.76 | $20.76 | 294,681 |
2023-08-16 | $20.80 | $20.87 | $20.67 | $20.67 | $20.67 | 144,501 |
2023-08-15 | $20.93 | $20.93 | $20.77 | $20.80 | $20.80 | 245,281 |
2023-08-14 | $21.02 | $21.06 | $20.96 | $21.04 | $21.04 | 205,363 |
2023-08-11 | $21.12 | $21.21 | $21.10 | $21.15 | $21.15 | 204,890 |
2023-08-10 | $21.27 | $21.33 | $21.11 | $21.19 | $21.19 | 2,338,401 |
2023-08-09 | $21.34 | $21.34 | $21.24 | $21.31 | $21.31 | 4,015,907 |
2023-08-08 | $20.91 | $21.18 | $20.88 | $21.15 | $21.15 | 268,004 |
2023-08-07 | $21.22 | $21.22 | $21.10 | $21.19 | $21.19 | 190,969 |
2023-08-04 | $21.17 | $21.23 | $21.15 | $21.19 | $21.19 | 110,108 |
2023-08-03 | $21.01 | $21.16 | $21.00 | $21.12 | $21.12 | 574,927 |
2023-08-02 | $21.22 | $21.24 | $20.97 | $21.02 | $21.02 | 561,248 |
2023-08-01 | $21.30 | $21.37 | $21.23 | $21.36 | $21.36 | 1,139,375 |
2023-07-31 | $21.42 | $21.50 | $21.37 | $21.50 | $21.50 | 246,189 |
2023-07-28 | $21.35 | $21.46 | $21.27 | $21.45 | $21.45 | 187,043 |
2023-07-27 | $21.42 | $21.43 | $21.30 | $21.31 | $21.31 | 133,345 |
2023-07-26 | $21.51 | $21.53 | $21.45 | $21.50 | $21.50 | 94,674 |
2023-07-25 | $21.46 | $21.65 | $21.45 | $21.64 | $21.64 | 566,501 |
2023-07-24 | $21.38 | $21.56 | $21.32 | $21.46 | $21.46 | 130,055 |
2023-07-21 | $21.07 | $21.23 | $21.07 | $21.18 | $21.18 | 160,977 |
2023-07-20 | $21.24 | $21.24 | $21.12 | $21.14 | $21.14 | 519,231 |
2023-07-19 | $21.08 | $21.16 | $21.00 | $21.08 | $21.08 | 402,674 |
2023-07-18 | $20.81 | $20.98 | $20.81 | $20.92 | $20.92 | 223,111 |
2023-07-17 | $20.84 | $20.84 | $20.65 | $20.66 | $20.66 | 141,494 |
2023-07-14 | $20.90 | $20.92 | $20.78 | $20.85 | $20.85 | 198,959 |
2023-07-13 | $20.71 | $20.89 | $20.68 | $20.89 | $20.89 | 135,544 |
2023-07-12 | $20.74 | $20.79 | $20.61 | $20.63 | $20.63 | 254,499 |
2023-07-11 | $20.44 | $20.58 | $20.43 | $20.58 | $20.58 | 189,896 |
2023-07-10 | $20.32 | $20.44 | $20.32 | $20.38 | $20.38 | 157,959 |
2023-07-07 | $20.20 | $20.38 | $20.20 | $20.29 | $20.29 | 187,820 |
2023-07-06 | $20.29 | $20.29 | $20.08 | $20.23 | $20.23 | 526,606 |
2023-07-05 | $20.42 | $20.44 | $20.27 | $20.33 | $20.33 | 166,482 |
2023-07-03 | $20.26 | $20.33 | $20.21 | $20.24 | $20.24 | 239,368 |
2023-06-30 | $20.04 | $20.30 | $20.04 | $20.16 | $20.16 | 253,957 |
2023-06-29 | $19.84 | $20.01 | $19.84 | $19.93 | $19.93 | 136,932 |
2023-06-28 | $19.94 | $20.04 | $19.87 | $19.94 | $19.94 | 496,969 |
2023-06-27 | $20.29 | $20.30 | $20.10 | $20.13 | $20.13 | 171,354 |
2023-06-26 | $20.50 | $20.54 | $20.38 | $20.42 | $20.42 | 2,264,305 |
2023-06-23 | $20.22 | $20.36 | $20.19 | $20.36 | $20.36 | 130,429 |
2023-06-22 | $20.59 | $20.64 | $20.42 | $20.53 | $20.53 | 810,276 |
2023-06-21 | $20.55 | $20.85 | $20.55 | $20.81 | $20.81 | 243,081 |
2023-06-20 | $20.69 | $20.69 | $20.54 | $20.63 | $20.63 | 330,502 |
2023-06-16 | $20.70 | $20.91 | $20.70 | $20.88 | $20.88 | 512,437 |
2023-06-15 | $20.25 | $20.60 | $20.25 | $20.56 | $20.56 | 167,342 |
2023-06-14 | $20.15 | $20.20 | $20.06 | $20.12 | $20.12 | 117,734 |
2023-06-13 | $20.07 | $20.14 | $20.04 | $20.04 | $20.04 | 341,902 |
2023-06-12 | $19.83 | $19.93 | $19.77 | $19.87 | $19.87 | 203,146 |
2023-06-09 | $20.05 | $20.18 | $20.03 | $20.06 | $20.06 | 184,954 |
2023-06-08 | $20.05 | $20.17 | $19.92 | $20.07 | $20.07 | 289,252 |
2023-06-07 | $19.99 | $20.11 | $19.96 | $19.96 | $19.96 | 480,303 |
2023-06-06 | $19.80 | $19.98 | $19.80 | $19.91 | $19.91 | 467,483 |
2023-06-05 | $19.96 | $19.96 | $19.83 | $19.86 | $19.86 | 534,453 |
2023-06-02 | $19.81 | $19.87 | $19.70 | $19.84 | $19.84 | 308,764 |
2023-06-01 | $19.53 | $19.73 | $19.50 | $19.65 | $19.65 | 396,142 |
2023-05-31 | $19.44 | $19.50 | $19.36 | $19.40 | $19.40 | 232,447 |
2023-05-30 | $19.59 | $19.59 | $19.43 | $19.48 | $19.48 | 791,257 |
2023-05-26 | $19.80 | $19.84 | $19.76 | $19.83 | $19.83 | 287,983 |
2023-05-25 | $19.75 | $19.76 | $19.56 | $19.63 | $19.63 | 177,357 |
2023-05-24 | $19.96 | $20.02 | $19.83 | $19.88 | $19.88 | 395,618 |
2023-05-23 | $19.92 | $19.98 | $19.89 | $19.90 | $19.90 | 158,926 |
2023-05-22 | $19.93 | $19.99 | $19.89 | $19.94 | $19.94 | 113,718 |
2023-05-19 | $20.12 | $20.18 | $19.98 | $20.01 | $20.01 | 229,474 |
2023-05-18 | $19.86 | $20.02 | $19.83 | $20.02 | $20.02 | 173,419 |
2023-05-17 | $20.07 | $20.13 | $19.95 | $20.09 | $20.09 | 327,402 |
2023-05-16 | $20.18 | $20.24 | $19.97 | $19.99 | $19.99 | 239,791 |
2023-05-15 | $20.00 | $20.29 | $20.00 | $20.23 | $20.23 | 173,407 |
2023-05-12 | $20.06 | $20.09 | $19.93 | $20.01 | $20.01 | 107,793 |
2023-05-11 | $20.07 | $20.12 | $19.96 | $20.02 | $20.02 | 138,947 |
2023-05-10 | $20.32 | $20.38 | $20.26 | $20.30 | $20.30 | 197,921 |
2023-05-09 | $20.53 | $20.53 | $20.25 | $20.49 | $20.49 | 180,867 |
2023-05-08 | $20.37 | $20.52 | $20.35 | $20.44 | $20.44 | 240,634 |
2023-05-05 | $20.15 | $20.38 | $20.15 | $20.33 | $20.33 | 164,648 |
2023-05-04 | $20.07 | $20.20 | $19.97 | $20.06 | $20.06 | 411,766 |
2023-05-03 | $20.00 | $20.09 | $19.98 | $20.00 | $20.00 | 243,234 |
2023-05-02 | $20.27 | $20.44 | $20.15 | $20.18 | $20.18 | 2,984,831 |
2023-05-01 | $20.64 | $20.64 | $20.39 | $20.48 | $20.48 | 213,016 |
2023-04-28 | $20.40 | $20.61 | $20.36 | $20.61 | $20.61 | 365,038 |
2023-04-27 | $20.35 | $20.46 | $20.31 | $20.43 | $20.43 | 521,273 |
2023-04-26 | $20.64 | $20.64 | $20.37 | $20.37 | $20.37 | 153,188 |
2023-04-25 | $20.75 | $20.75 | $20.53 | $20.68 | $20.68 | 404,334 |
2023-04-24 | $20.83 | $20.95 | $20.74 | $20.89 | $20.89 | 229,307 |
2023-04-21 | $20.99 | $20.99 | $20.78 | $20.85 | $20.85 | 281,600 |
2023-04-20 | $20.96 | $21.05 | $20.90 | $20.97 | $20.97 | 179,675 |
2023-04-19 | $21.15 | $21.27 | $21.12 | $21.17 | $21.17 | 204,773 |
2023-04-18 | $21.47 | $21.48 | $21.27 | $21.42 | $21.42 | 2,715,191 |
2023-04-17 | $21.30 | $21.33 | $21.20 | $21.29 | $21.29 | 313,947 |
2023-04-14 | $21.24 | $21.31 | $21.10 | $21.27 | $21.27 | 194,216 |
2023-04-13 | $21.33 | $21.38 | $21.23 | $21.23 | $21.23 | 137,238 |
2023-04-12 | $21.23 | $21.24 | $21.12 | $21.20 | $21.20 | 218,805 |
2023-04-11 | $20.99 | $21.14 | $20.99 | $21.12 | $21.12 | 324,249 |
2023-04-10 | $20.93 | $20.99 | $20.90 | $20.94 | $20.94 | 204,374 |
2023-04-06 | $20.95 | $20.97 | $20.87 | $20.91 | $20.91 | 141,055 |
2023-04-05 | $20.98 | $21.03 | $20.92 | $21.00 | $21.00 | 133,175 |
2023-04-04 | $20.96 | $21.01 | $20.88 | $20.99 | $20.99 | 335,800 |
2023-04-03 | $21.00 | $21.13 | $20.94 | $20.97 | $20.97 | 175,698 |
2023-03-31 | $20.58 | $20.78 | $20.58 | $20.77 | $20.77 | 202,328 |
2023-03-30 | $20.52 | $20.57 | $20.48 | $20.57 | $20.57 | 127,866 |
2023-03-29 | $20.54 | $20.63 | $20.44 | $20.50 | $20.50 | 302,488 |
2023-03-28 | $20.42 | $20.61 | $20.42 | $20.59 | $20.59 | 3,383,069 |
2023-03-27 | $20.23 | $20.47 | $20.17 | $20.43 | $20.43 | 277,831 |
2023-03-24 | $20.15 | $20.30 | $20.13 | $20.23 | $20.23 | 186,507 |
2023-03-23 | $20.20 | $20.34 | $20.11 | $20.12 | $20.12 | 134,341 |
2023-03-22 | $20.22 | $20.30 | $20.10 | $20.20 | $20.20 | 192,192 |
2023-03-21 | $20.20 | $20.26 | $20.08 | $20.21 | $20.21 | 206,127 |
2023-03-20 | $20.38 | $20.38 | $20.03 | $20.16 | $20.16 | 320,362 |
2023-03-17 | $20.22 | $20.24 | $20.04 | $20.15 | $20.15 | 331,027 |
2023-03-16 | $20.08 | $20.25 | $19.98 | $20.20 | $20.20 | 392,552 |
2023-03-15 | $20.16 | $20.25 | $19.95 | $20.13 | $20.13 | 487,539 |
2023-03-14 | $20.54 | $20.66 | $20.43 | $20.50 | $20.50 | 742,448 |
2023-03-13 | $20.45 | $20.78 | $20.38 | $20.61 | $20.61 | 638,177 |
2023-03-10 | $20.42 | $20.56 | $20.41 | $20.50 | $20.50 | 400,903 |
2023-03-09 | $20.70 | $20.73 | $20.37 | $20.41 | $20.41 | 224,651 |
2023-03-08 | $20.63 | $20.70 | $20.59 | $20.60 | $20.60 | 310,438 |
2023-03-07 | $20.95 | $20.96 | $20.70 | $20.71 | $20.71 | 295,427 |
2023-03-06 | $20.96 | $21.13 | $20.96 | $21.13 | $21.13 | 115,491 |
2023-03-03 | $20.95 | $21.29 | $20.95 | $21.28 | $21.28 | 345,565 |
2023-03-02 | $20.97 | $21.03 | $20.87 | $20.94 | $20.94 | 1,042,453 |
2023-03-01 | $20.80 | $21.09 | $20.80 | $21.04 | $21.04 | 210,843 |
2023-02-28 | $20.79 | $20.83 | $20.74 | $20.78 | $20.78 | 1,314,538 |
2023-02-27 | $20.86 | $20.87 | $20.69 | $20.78 | $20.78 | 144,141 |
2023-02-24 | $20.61 | $20.74 | $20.53 | $20.69 | $20.69 | 295,012 |
2023-02-23 | $20.85 | $20.91 | $20.70 | $20.81 | $20.81 | 303,380 |
2023-02-22 | $20.94 | $20.95 | $20.74 | $20.79 | $20.79 | 360,343 |
2023-02-21 | $21.01 | $21.10 | $20.92 | $20.94 | $20.94 | 208,089 |
2023-02-17 | $20.80 | $20.91 | $20.71 | $20.87 | $20.87 | 135,226 |
2023-02-16 | $21.00 | $21.11 | $21.00 | $21.03 | $21.03 | 246,305 |
2023-02-15 | $21.05 | $21.10 | $20.95 | $21.03 | $21.03 | 198,357 |
2023-02-14 | $21.18 | $21.38 | $21.13 | $21.30 | $21.30 | 159,088 |
2023-02-13 | $21.19 | $21.29 | $21.15 | $21.26 | $21.26 | 138,597 |
2023-02-10 | $21.14 | $21.31 | $21.14 | $21.29 | $21.29 | 165,691 |
2023-02-09 | $21.15 | $21.19 | $20.98 | $21.06 | $21.06 | 240,955 |
2023-02-08 | $21.26 | $21.26 | $21.03 | $21.17 | $21.17 | 480,481 |
2023-02-07 | $20.96 | $21.21 | $20.93 | $21.18 | $21.18 | 724,812 |
2023-02-06 | $20.90 | $20.92 | $20.64 | $20.89 | $20.89 | 219,986 |
2023-02-03 | $21.15 | $21.31 | $20.87 | $20.94 | $20.94 | 720,184 |
2023-02-02 | $21.54 | $21.62 | $21.31 | $21.32 | $21.32 | 639,575 |
2023-02-01 | $21.76 | $21.76 | $21.30 | $21.54 | $21.54 | 677,173 |
2023-01-31 | $21.57 | $21.90 | $21.57 | $21.87 | $21.87 | 843,527 |
2023-01-30 | $21.71 | $21.82 | $21.60 | $21.60 | $21.60 | 491,201 |
2023-01-27 | $21.93 | $21.99 | $21.74 | $21.80 | $21.80 | 207,567 |
2023-01-26 | $21.95 | $21.99 | $21.80 | $21.98 | $21.98 | 260,506 |
2023-01-25 | $21.80 | $21.89 | $21.76 | $21.85 | $21.85 | 376,910 |
2023-01-24 | $21.96 | $22.01 | $21.85 | $21.90 | $21.90 | 487,465 |
2023-01-23 | $21.89 | $22.00 | $21.81 | $21.97 | $21.97 | 290,536 |
2023-01-20 | $21.93 | $21.98 | $21.83 | $21.93 | $21.93 | 224,567 |
2023-01-19 | $21.81 | $21.92 | $21.75 | $21.87 | $21.87 | 287,965 |
2023-01-18 | $22.07 | $22.09 | $21.70 | $21.72 | $21.72 | 425,478 |
2023-01-17 | $21.89 | $21.97 | $21.80 | $21.97 | $21.97 | 290,577 |
2023-01-13 | $21.60 | $21.82 | $21.60 | $21.82 | $21.82 | 251,319 |
2023-01-12 | $21.63 | $21.76 | $21.48 | $21.63 | $21.63 | 262,137 |
2023-01-11 | $21.36 | $21.43 | $21.20 | $21.43 | $21.43 | 453,433 |
2023-01-10 | $21.27 | $21.31 | $21.13 | $21.21 | $21.21 | 237,316 |
2023-01-09 | $21.35 | $21.48 | $21.25 | $21.25 | $21.25 | 493,179 |
2023-01-06 | $21.05 | $21.19 | $20.97 | $21.10 | $21.10 | 442,892 |
2023-01-05 | $21.00 | $21.02 | $20.86 | $20.92 | $20.92 | 451,339 |
2023-01-04 | $21.39 | $21.39 | $21.13 | $21.19 | $21.19 | 378,456 |
2023-01-03 | $21.84 | $21.95 | $21.45 | $21.50 | $21.50 | 443,911 |
2022-12-30 | $21.91 | $22.06 | $21.85 | $22.06 | $22.06 | 666,244 |
2022-12-29 | $21.78 | $21.95 | $21.77 | $21.95 | $21.95 | 982,153 |
2022-12-28 | $21.92 | $21.98 | $21.77 | $21.92 | $21.92 | 552,565 |
2022-12-27 | $21.97 | $22.33 | $21.96 | $22.13 | $22.13 | 1,173,659 |
2022-12-23 | $21.78 | $22.02 | $21.78 | $21.95 | $21.95 | 555,960 |
2022-12-22 | $21.92 | $21.98 | $21.63 | $21.79 | $21.79 | 964,815 |
2022-12-21 | $21.98 | $22.09 | $21.97 | $22.09 | $22.09 | 616,951 |
2022-12-20 | $21.71 | $21.94 | $21.70 | $21.83 | $21.83 | 829,214 |
2022-12-19 | $21.81 | $21.88 | $21.64 | $21.71 | $21.71 | 523,127 |
2022-12-16 | $21.90 | $22.02 | $21.84 | $21.98 | $21.98 | 821,329 |
2022-12-15 | $26.70 | $26.70 | $26.33 | $26.51 | $22.08 | 673,490 |
2022-12-14 | $26.75 | $26.89 | $26.62 | $26.75 | $22.28 | 307,368 |
2022-12-13 | $26.80 | $26.96 | $26.72 | $26.85 | $22.37 | 281,636 |
2022-12-12 | $26.30 | $26.43 | $26.21 | $26.26 | $26.26 | 478,879 |
2022-12-09 | $26.18 | $26.24 | $25.86 | $26.04 | $26.04 | 273,672 |
2022-12-08 | $26.05 | $26.08 | $25.78 | $25.95 | $25.95 | 575,544 |
2022-12-07 | $25.76 | $25.90 | $25.52 | $25.84 | $25.84 | 226,937 |
2022-12-06 | $25.92 | $26.02 | $25.50 | $25.61 | $25.61 | 481,500 |
2022-12-05 | $26.52 | $26.62 | $25.82 | $25.86 | $25.86 | 192,472 |
2022-12-02 | $26.75 | $26.95 | $26.62 | $26.63 | $26.63 | 287,256 |
2022-12-01 | $27.40 | $27.43 | $26.96 | $27.08 | $27.08 | 1,827,868 |
2022-11-30 | $27.17 | $27.22 | $26.89 | $27.18 | $27.18 | 221,000 |
2022-11-29 | $26.81 | $27.06 | $26.78 | $26.83 | $26.83 | 226,296 |
2022-11-28 | $26.46 | $26.73 | $26.43 | $26.68 | $26.68 | 82,351 |
2022-11-25 | $27.20 | $27.20 | $26.82 | $26.86 | $26.86 | 76,382 |
2022-11-23 | $27.18 | $27.30 | $27.01 | $27.08 | $27.08 | 200,440 |
2022-11-22 | $27.04 | $27.24 | $26.92 | $27.19 | $27.19 | 115,960 |
2022-11-21 | $26.51 | $26.91 | $26.40 | $26.79 | $26.79 | 180,487 |
2022-11-18 | $26.44 | $26.80 | $26.42 | $26.71 | $26.71 | 145,895 |
2022-11-17 | $26.87 | $26.94 | $26.72 | $26.79 | $26.79 | 113,965 |
2022-11-16 | $27.00 | $27.18 | $26.88 | $27.15 | $27.15 | 231,149 |
2022-11-15 | $27.04 | $27.55 | $26.97 | $27.40 | $27.40 | 197,517 |
2022-11-14 | $27.28 | $27.55 | $27.08 | $27.09 | $27.09 | 129,494 |
2022-11-11 | $27.40 | $27.55 | $27.09 | $27.23 | $27.23 | 131,250 |
2022-11-10 | $26.79 | $27.00 | $26.69 | $26.95 | $26.95 | 350,039 |
2022-11-09 | $26.74 | $26.84 | $26.55 | $26.57 | $26.57 | 509,171 |
2022-11-08 | $27.26 | $27.37 | $26.95 | $27.02 | $27.02 | 1,574,697 |
2022-11-07 | $27.53 | $27.72 | $27.31 | $27.31 | $27.31 | 290,064 |
2022-11-04 | $27.08 | $27.40 | $26.91 | $27.40 | $27.40 | 152,391 |
2022-11-03 | $26.29 | $26.53 | $26.25 | $26.39 | $26.39 | 205,043 |
2022-11-02 | $26.54 | $26.84 | $26.44 | $26.56 | $26.56 | 216,307 |
2022-11-01 | $26.51 | $26.51 | $26.24 | $26.46 | $26.46 | 405,158 |
2022-10-31 | $26.14 | $26.37 | $26.09 | $26.23 | $26.23 | 139,267 |
2022-10-28 | $25.95 | $26.06 | $25.78 | $26.01 | $26.01 | 275,688 |
2022-10-27 | $26.50 | $26.50 | $26.18 | $26.29 | $26.29 | 145,835 |
2022-10-26 | $26.23 | $26.52 | $26.22 | $26.46 | $26.46 | 177,126 |
2022-10-25 | $26.01 | $26.22 | $25.97 | $26.15 | $26.15 | 230,741 |
2022-10-24 | $25.84 | $26.05 | $25.84 | $25.96 | $25.96 | 159,677 |
2022-10-21 | $25.56 | $25.90 | $25.56 | $25.89 | $25.89 | 219,807 |
2022-10-20 | $25.90 | $26.05 | $25.77 | $25.80 | $25.80 | 193,452 |
2022-10-19 | $25.72 | $25.86 | $25.66 | $25.75 | $25.75 | 132,581 |
2022-10-18 | $26.12 | $26.21 | $25.82 | $25.98 | $25.98 | 106,148 |
2022-10-17 | $26.33 | $26.45 | $26.15 | $26.17 | $26.17 | 186,168 |
2022-10-14 | $26.64 | $26.75 | $26.32 | $26.38 | $26.38 | 128,173 |
2022-10-13 | $26.43 | $26.97 | $26.30 | $26.82 | $26.82 | 142,196 |
2022-10-12 | $26.66 | $26.72 | $26.55 | $26.59 | $26.59 | 122,757 |
2022-10-11 | $26.72 | $26.85 | $26.60 | $26.61 | $26.61 | 173,915 |
2022-10-10 | $27.22 | $27.36 | $26.84 | $26.92 | $26.92 | 78,917 |
2022-10-07 | $26.95 | $27.29 | $26.92 | $27.05 | $27.05 | 118,102 |
2022-10-06 | $27.02 | $27.14 | $26.98 | $27.07 | $27.07 | 141,162 |
2022-10-05 | $26.81 | $27.13 | $26.72 | $27.08 | $27.08 | 169,282 |
2022-10-04 | $26.55 | $27.04 | $26.55 | $26.78 | $26.78 | 1,989,287 |
2022-10-03 | $26.06 | $26.21 | $25.91 | $26.21 | $26.21 | 830,769 |
2022-09-30 | $25.95 | $26.22 | $25.81 | $25.83 | $25.83 | 114,237 |
2022-09-29 | $26.11 | $26.23 | $25.85 | $26.11 | $26.11 | 96,269 |
2022-09-28 | $25.74 | $26.23 | $25.64 | $26.23 | $26.23 | 197,190 |
2022-09-27 | $25.75 | $25.90 | $25.57 | $25.58 | $25.58 | 237,705 |
2022-09-26 | $25.89 | $26.05 | $25.50 | $25.63 | $25.63 | 232,003 |
2022-09-23 | $26.10 | $26.13 | $25.94 | $26.00 | $26.00 | 981,987 |
2022-09-22 | $27.27 | $27.34 | $26.83 | $26.87 | $26.87 | 161,498 |
2022-09-21 | $27.44 | $27.44 | $26.97 | $27.17 | $27.17 | 228,079 |
2022-09-20 | $27.05 | $27.29 | $26.93 | $27.16 | $27.16 | 242,318 |
2022-09-19 | $26.79 | $27.21 | $26.73 | $27.21 | $27.21 | 121,347 |
2022-09-16 | $27.18 | $27.21 | $26.96 | $27.10 | $27.10 | 284,291 |
2022-09-15 | $27.54 | $27.54 | $27.16 | $27.22 | $27.22 | 158,540 |
2022-09-14 | $28.11 | $28.20 | $27.93 | $28.08 | $28.08 | 159,809 |
2022-09-13 | $27.82 | $28.00 | $27.67 | $27.88 | $27.88 | 192,113 |
2022-09-12 | $27.66 | $28.08 | $27.63 | $28.04 | $28.04 | 124,281 |
2022-09-09 | $27.15 | $27.51 | $27.15 | $27.42 | $27.42 | 57,069 |
2022-09-08 | $26.88 | $27.00 | $26.73 | $26.88 | $26.88 | 109,455 |
2022-09-07 | $26.88 | $27.17 | $26.72 | $26.78 | $26.78 | 142,688 |
2022-09-06 | $27.42 | $27.45 | $27.05 | $27.11 | $27.11 | 365,795 |
2022-09-02 | $27.76 | $27.80 | $27.52 | $27.63 | $27.63 | 212,509 |
2022-09-01 | $27.84 | $27.88 | $27.56 | $27.61 | $27.61 | 215,681 |
2022-08-31 | $28.10 | $28.32 | $28.01 | $28.09 | $28.09 | 304,708 |
2022-08-30 | $28.54 | $28.54 | $28.28 | $28.44 | $28.44 | 211,717 |
2022-08-29 | $28.74 | $29.04 | $28.72 | $28.97 | $28.97 | 214,040 |
2022-08-26 | $28.86 | $29.03 | $28.70 | $28.80 | $28.80 | 105,065 |
2022-08-25 | $28.95 | $29.03 | $28.66 | $28.72 | $28.72 | 233,348 |
2022-08-24 | $28.58 | $28.90 | $28.58 | $28.88 | $28.88 | 131,241 |
2022-08-23 | $28.81 | $29.12 | $28.67 | $28.75 | $28.75 | 214,805 |
2022-08-22 | $28.64 | $28.74 | $28.15 | $28.74 | $28.74 | 152,098 |
2022-08-19 | $28.08 | $28.35 | $27.96 | $28.20 | $28.20 | 119,156 |
2022-08-18 | $28.18 | $28.32 | $27.93 | $28.15 | $28.15 | 209,584 |
2022-08-17 | $28.19 | $28.23 | $27.92 | $28.10 | $28.10 | 290,994 |
2022-08-16 | $28.26 | $28.37 | $28.01 | $28.10 | $28.10 | 159,826 |
2022-08-15 | $27.73 | $28.22 | $27.60 | $28.15 | $28.15 | 171,346 |
2022-08-12 | $28.43 | $28.58 | $28.29 | $28.53 | $28.53 | 260,277 |
2022-08-11 | $28.24 | $28.65 | $28.14 | $28.49 | $28.49 | 146,528 |
2022-08-10 | $27.52 | $27.96 | $27.42 | $27.88 | $27.88 | 138,513 |
2022-08-09 | $27.46 | $27.56 | $27.33 | $27.43 | $27.43 | 131,199 |
2022-08-08 | $27.03 | $27.25 | $27.00 | $27.12 | $27.12 | 101,669 |
2022-08-05 | $26.94 | $27.44 | $26.94 | $27.16 | $27.16 | 193,036 |
2022-08-04 | $27.13 | $27.39 | $27.10 | $27.34 | $27.34 | 548,185 |
2022-08-03 | $27.28 | $27.39 | $26.89 | $27.30 | $27.30 | 280,093 |
2022-08-02 | $27.38 | $27.49 | $27.10 | $27.10 | $27.10 | 177,595 |
2022-08-01 | $27.44 | $27.75 | $27.28 | $27.68 | $27.68 | 301,412 |
2022-07-29 | $27.96 | $28.37 | $27.96 | $28.19 | $28.19 | 553,598 |
2022-07-28 | $28.02 | $28.13 | $27.77 | $27.85 | $27.85 | 242,927 |
2022-07-27 | $27.63 | $27.89 | $27.50 | $27.88 | $27.88 | 151,141 |
2022-07-26 | $27.85 | $27.88 | $27.38 | $27.49 | $27.49 | 249,541 |
2022-07-25 | $27.07 | $27.33 | $26.94 | $27.31 | $27.31 | 126,279 |
2022-07-22 | $26.85 | $27.15 | $26.79 | $26.83 | $26.83 | 203,997 |
2022-07-21 | $26.62 | $26.97 | $26.60 | $26.85 | $26.85 | 770,048 |
2022-07-20 | $26.90 | $27.19 | $26.79 | $27.04 | $27.04 | 340,680 |
2022-07-19 | $26.59 | $26.90 | $26.55 | $26.88 | $26.88 | 143,213 |
2022-07-18 | $26.85 | $27.12 | $26.85 | $26.93 | $26.93 | 345,687 |
2022-07-15 | $25.98 | $26.29 | $25.82 | $26.26 | $26.26 | 190,181 |
2022-07-14 | $25.78 | $25.96 | $25.57 | $25.90 | $25.90 | 157,198 |
2022-07-13 | $25.93 | $26.45 | $25.93 | $26.13 | $26.13 | 591,962 |
2022-07-12 | $26.66 | $26.66 | $25.81 | $25.85 | $25.85 | 176,125 |
2022-07-11 | $26.99 | $27.03 | $26.79 | $26.88 | $26.88 | 116,241 |
2022-07-08 | $26.67 | $26.85 | $26.49 | $26.77 | $26.77 | 216,142 |
2022-07-07 | $26.19 | $26.72 | $26.19 | $26.55 | $26.55 | 148,369 |
2022-07-06 | $25.81 | $25.87 | $25.36 | $25.56 | $25.56 | 1,705,346 |
2022-07-05 | $26.51 | $26.57 | $25.67 | $25.84 | $25.84 | 479,142 |
2022-07-01 | $27.29 | $27.36 | $26.99 | $27.05 | $27.05 | 272,699 |
2022-06-30 | $27.95 | $27.99 | $27.01 | $27.16 | $27.16 | 451,829 |
2022-06-29 | $28.60 | $28.69 | $28.11 | $28.12 | $28.12 | 142,084 |
2022-06-28 | $28.25 | $28.45 | $28.21 | $28.34 | $28.34 | 219,075 |
2022-06-27 | $27.99 | $28.22 | $27.75 | $28.12 | $28.12 | 381,171 |
2022-06-24 | $27.83 | $28.15 | $27.68 | $27.94 | $27.94 | 305,018 |
2022-06-23 | $28.58 | $28.65 | $27.83 | $27.84 | $27.84 | 589,182 |
2022-06-22 | $28.58 | $28.92 | $28.49 | $28.71 | $28.71 | 342,364 |
2022-06-21 | $29.24 | $29.47 | $29.12 | $29.20 | $29.20 | 254,907 |
2022-06-17 | $29.88 | $29.95 | $29.17 | $29.33 | $29.33 | 203,295 |
2022-06-16 | $30.03 | $30.18 | $29.89 | $30.03 | $30.03 | 472,935 |
2022-06-15 | $30.03 | $30.16 | $29.77 | $29.96 | $29.96 | 168,400 |
2022-06-14 | $30.69 | $30.69 | $29.63 | $29.80 | $29.80 | 296,375 |
2022-06-13 | $30.95 | $31.01 | $30.42 | $30.74 | $30.74 | 300,271 |
2022-06-10 | $31.27 | $31.37 | $31.02 | $31.28 | $31.28 | 250,736 |
2022-06-09 | $31.15 | $31.63 | $30.99 | $31.51 | $31.51 | 467,610 |
2022-06-08 | $31.75 | $31.94 | $31.35 | $31.42 | $31.42 | 204,878 |
2022-06-07 | $31.40 | $31.69 | $31.30 | $31.66 | $31.66 | 170,308 |
2022-06-06 | $31.40 | $31.61 | $31.32 | $31.55 | $31.55 | 174,932 |
2022-06-03 | $31.04 | $31.13 | $30.91 | $31.13 | $31.13 | 196,819 |
2022-06-02 | $30.93 | $31.19 | $30.77 | $31.11 | $31.11 | 484,989 |
2022-06-01 | $30.75 | $30.87 | $30.54 | $30.70 | $30.70 | 172,267 |
2022-05-31 | $31.12 | $31.17 | $30.30 | $30.42 | $30.42 | 195,628 |
2022-05-27 | $30.67 | $31.00 | $30.64 | $30.95 | $30.95 | 465,009 |
2022-05-26 | $30.62 | $31.11 | $30.58 | $30.75 | $30.75 | 354,495 |
2022-05-25 | $30.59 | $30.68 | $30.48 | $30.62 | $30.62 | 187,013 |
2022-05-24 | $30.60 | $30.60 | $30.37 | $30.53 | $30.53 | 245,054 |
2022-05-23 | $30.33 | $30.68 | $30.23 | $30.64 | $30.64 | 341,115 |
2022-05-20 | $30.09 | $30.29 | $30.04 | $30.18 | $30.18 | 874,200 |
2022-05-19 | $29.76 | $30.39 | $29.76 | $30.17 | $30.17 | 376,282 |
2022-05-18 | $30.42 | $30.42 | $29.80 | $29.84 | $29.84 | 264,737 |
2022-05-17 | $30.50 | $30.63 | $30.30 | $30.37 | $30.37 | 310,920 |
2022-05-16 | $30.06 | $30.35 | $30.02 | $30.30 | $30.30 | 355,534 |
2022-05-13 | $29.53 | $29.69 | $29.29 | $29.69 | $29.69 | 1,191,104 |
2022-05-12 | $29.18 | $29.49 | $29.03 | $29.39 | $29.39 | 359,074 |
2022-05-11 | $29.20 | $29.50 | $29.20 | $29.42 | $29.42 | 265,448 |
2022-05-10 | $28.79 | $29.01 | $28.63 | $28.65 | $28.65 | 231,149 |
2022-05-09 | $29.46 | $29.51 | $28.68 | $28.83 | $28.83 | 397,458 |
2022-05-06 | $30.57 | $30.57 | $30.06 | $30.15 | $30.15 | 202,137 |
2022-05-05 | $30.72 | $30.72 | $30.25 | $30.52 | $30.52 | 373,108 |
2022-05-04 | $30.30 | $30.57 | $30.08 | $30.44 | $30.44 | 372,580 |
2022-05-03 | $29.97 | $30.16 | $29.58 | $29.68 | $29.68 | 235,799 |
2022-05-02 | $29.63 | $29.85 | $29.28 | $29.83 | $29.83 | 264,458 |
2022-04-29 | $29.98 | $30.16 | $29.76 | $29.84 | $29.84 | 185,340 |
2022-04-28 | $29.89 | $29.99 | $29.64 | $29.83 | $29.83 | 190,807 |
2022-04-27 | $29.73 | $30.07 | $29.61 | $29.92 | $29.92 | 169,328 |
2022-04-26 | $29.59 | $29.79 | $29.37 | $29.68 | $29.68 | 139,969 |
2022-04-25 | $29.10 | $29.59 | $29.00 | $29.47 | $29.47 | 185,727 |
2022-04-22 | $30.15 | $30.22 | $29.65 | $29.75 | $29.75 | 194,455 |
2022-04-21 | $30.44 | $30.45 | $30.11 | $30.34 | $30.34 | 191,499 |
2022-04-20 | $30.36 | $30.37 | $30.01 | $30.23 | $30.23 | 432,212 |
2022-04-19 | $30.53 | $30.54 | $30.20 | $30.35 | $30.35 | 356,821 |
2022-04-18 | $30.87 | $31.52 | $30.87 | $31.23 | $31.23 | 391,150 |
2022-04-14 | $30.25 | $30.69 | $30.10 | $30.68 | $30.68 | 257,735 |
2022-04-13 | $30.02 | $30.44 | $29.82 | $30.44 | $30.44 | 329,121 |
2022-04-12 | $29.65 | $29.96 | $29.55 | $29.79 | $29.79 | 320,387 |
2022-04-11 | $29.08 | $29.21 | $29.01 | $29.18 | $29.18 | 376,420 |
2022-04-08 | $29.01 | $29.33 | $28.92 | $29.33 | $29.33 | 350,725 |
2022-04-07 | $28.87 | $28.99 | $28.56 | $28.98 | $28.98 | 1,273,962 |
2022-04-06 | $29.30 | $29.40 | $28.70 | $28.85 | $28.85 | 319,451 |
2022-04-05 | $29.35 | $29.48 | $28.98 | $29.04 | $29.04 | 274,098 |
2022-04-04 | $29.07 | $29.14 | $28.87 | $28.94 | $28.94 | 376,028 |
2022-04-01 | $28.54 | $28.85 | $28.54 | $28.67 | $28.67 | 204,638 |
2022-03-31 | $29.05 | $29.20 | $28.67 | $28.72 | $28.72 | 141,663 |
2022-03-30 | $29.12 | $29.30 | $29.05 | $29.18 | $29.18 | 147,826 |
2022-03-29 | $28.34 | $28.72 | $28.13 | $28.63 | $28.63 | 251,930 |
2022-03-28 | $29.50 | $29.50 | $28.83 | $28.92 | $28.92 | 257,662 |
2022-03-25 | $29.94 | $30.06 | $29.67 | $29.92 | $29.92 | 250,418 |
2022-03-24 | $30.01 | $30.10 | $29.78 | $29.99 | $29.99 | 220,826 |
2022-03-23 | $29.50 | $29.91 | $29.50 | $29.80 | $29.80 | 370,405 |
2022-03-22 | $29.22 | $29.22 | $28.82 | $28.96 | $28.96 | 195,986 |
2022-03-21 | $28.70 | $29.21 | $28.58 | $29.08 | $29.08 | 322,480 |
2022-03-18 | $28.40 | $28.47 | $28.20 | $28.42 | $28.42 | 171,304 |
2022-03-17 | $28.24 | $28.48 | $28.10 | $28.38 | $28.38 | 388,232 |
2022-03-16 | $27.66 | $28.15 | $27.36 | $27.47 | $27.47 | 256,054 |
2022-03-15 | $27.69 | $27.85 | $27.30 | $27.62 | $27.62 | 714,592 |
2022-03-14 | $28.50 | $28.52 | $28.00 | $28.09 | $28.09 | 281,895 |
2022-03-11 | $28.50 | $29.07 | $28.40 | $29.01 | $29.01 | 293,104 |
2022-03-10 | $28.87 | $29.20 | $28.41 | $28.54 | $28.54 | 218,956 |
2022-03-09 | $30.24 | $30.24 | $28.50 | $28.62 | $28.62 | 652,546 |
2022-03-08 | $31.02 | $31.25 | $30.19 | $31.10 | $31.10 | 867,277 |
2022-03-07 | $29.84 | $30.73 | $29.84 | $30.73 | $30.73 | 653,991 |
2022-03-04 | $29.23 | $29.75 | $28.98 | $29.54 | $29.54 | 466,648 |
2022-03-03 | $28.67 | $28.99 | $28.39 | $28.69 | $28.69 | 316,513 |
2022-03-02 | $28.30 | $28.55 | $27.99 | $28.47 | $28.47 | 570,129 |
2022-03-01 | $27.34 | $27.81 | $27.27 | $27.81 | $27.81 | 651,845 |
2022-02-28 | $26.51 | $26.65 | $26.43 | $26.56 | $26.56 | 3,419,833 |
2022-02-25 | $26.20 | $26.24 | $25.91 | $26.05 | $26.05 | 1,240,489 |
2022-02-24 | $27.44 | $27.44 | $26.38 | $26.51 | $26.51 | 537,669 |
2022-02-23 | $26.32 | $26.50 | $26.28 | $26.38 | $26.38 | 305,161 |
2022-02-22 | $26.23 | $26.32 | $26.11 | $26.18 | $26.18 | 408,987 |
2022-02-18 | $25.71 | $25.92 | $25.71 | $25.84 | $25.84 | 218,349 |
2022-02-17 | $25.76 | $25.83 | $25.68 | $25.78 | $25.78 | 652,245 |
2022-02-16 | $25.64 | $25.84 | $25.61 | $25.64 | $25.64 | 176,457 |
2022-02-15 | $25.43 | $25.46 | $25.27 | $25.39 | $25.39 | 229,408 |
2022-02-14 | $25.47 | $25.73 | $25.38 | $25.65 | $25.65 | 332,847 |
2022-02-11 | $25.22 | $25.58 | $25.18 | $25.52 | $25.52 | 238,371 |
2022-02-10 | $25.36 | $25.62 | $25.21 | $25.21 | $25.21 | 135,330 |
2022-02-09 | $25.16 | $25.41 | $25.16 | $25.38 | $25.38 | 105,672 |
2022-02-08 | $25.27 | $25.27 | $25.10 | $25.17 | $25.17 | 111,169 |
2022-02-07 | $25.31 | $25.33 | $25.21 | $25.27 | $25.27 | 317,179 |
2022-02-04 | $25.32 | $25.48 | $25.28 | $25.37 | $25.37 | 229,442 |
2022-02-03 | $25.11 | $25.34 | $25.01 | $25.27 | $25.27 | 196,187 |
2022-02-02 | $25.45 | $25.52 | $25.35 | $25.44 | $25.44 | 329,252 |
2022-02-01 | $25.00 | $25.22 | $24.96 | $25.22 | $25.22 | 411,104 |
2022-01-31 | $25.02 | $25.25 | $24.73 | $24.95 | $24.95 | 458,281 |
2022-01-28 | $24.88 | $24.97 | $24.73 | $24.82 | $24.82 | 297,950 |
2022-01-27 | $24.59 | $24.71 | $24.42 | $24.62 | $24.62 | 333,965 |
2022-01-26 | $24.59 | $24.71 | $24.47 | $24.49 | $24.49 | 307,961 |
2022-01-25 | $24.20 | $24.46 | $24.20 | $24.42 | $24.42 | 314,453 |
2022-01-24 | $24.18 | $24.26 | $23.94 | $24.22 | $24.22 | 244,536 |
2022-01-21 | $24.38 | $24.41 | $24.25 | $24.32 | $24.32 | 285,130 |
2022-01-20 | $24.40 | $24.50 | $24.30 | $24.30 | $24.30 | 356,151 |
2022-01-19 | $24.28 | $24.43 | $24.28 | $24.31 | $24.31 | 216,107 |
2022-01-18 | $24.01 | $24.15 | $24.01 | $24.09 | $24.09 | 241,401 |
2022-01-14 | $23.79 | $24.02 | $23.79 | $24.00 | $24.00 | 158,894 |
2022-01-13 | $24.03 | $24.03 | $23.74 | $23.75 | $23.75 | 584,236 |
2022-01-12 | $23.95 | $24.17 | $23.95 | $24.15 | $24.15 | 191,245 |
2022-01-11 | $23.45 | $23.82 | $23.41 | $23.75 | $23.75 | 171,094 |
2022-01-10 | $23.39 | $23.44 | $23.26 | $23.34 | $23.34 | 188,696 |
2022-01-07 | $23.40 | $23.48 | $23.31 | $23.46 | $23.46 | 175,350 |
2022-01-06 | $23.28 | $23.41 | $23.26 | $23.34 | $23.34 | 155,105 |
2022-01-05 | $23.36 | $23.47 | $23.26 | $23.26 | $23.26 | 147,158 |
2022-01-04 | $23.12 | $23.35 | $23.12 | $23.26 | $23.26 | 298,992 |
2022-01-03 | $22.99 | $23.11 | $22.84 | $23.06 | $23.06 | 465,185 |
2021-12-31 | $23.07 | $23.07 | $22.90 | $22.99 | $22.99 | 409,103 |
2021-12-30 | $23.09 | $23.23 | $22.94 | $23.05 | $23.05 | 1,489,363 |
2021-12-29 | $23.10 | $23.30 | $23.04 | $23.10 | $23.10 | 740,925 |
2021-12-28 | $23.22 | $23.25 | $23.11 | $23.16 | $23.16 | 282,153 |
2021-12-27 | $22.92 | $23.27 | $22.92 | $23.23 | $23.23 | 858,766 |
2021-12-23 | $22.73 | $22.93 | $22.71 | $22.91 | $22.91 | 279,781 |
2021-12-22 | $22.70 | $22.93 | $22.67 | $22.93 | $22.93 | 315,630 |
2021-12-21 | $22.33 | $22.53 | $22.24 | $22.47 | $22.47 | 715,629 |
2021-12-20 | $26.54 | $26.60 | $26.35 | $26.59 | $22.18 | 447,014 |
2021-12-17 | $26.92 | $26.96 | $26.71 | $26.81 | $22.36 | 136,557 |
2021-12-16 | $26.91 | $27.12 | $26.83 | $27.00 | $22.52 | 166,977 |
2021-12-15 | $26.59 | $26.76 | $26.47 | $26.75 | $22.31 | 112,677 |
2021-12-14 | $26.70 | $26.81 | $26.61 | $26.71 | $22.28 | 219,181 |
2021-12-13 | $27.05 | $27.05 | $26.84 | $26.89 | $22.43 | 1,573,937 |
2021-12-10 | $27.00 | $27.00 | $26.82 | $26.89 | $22.43 | 2,257,659 |
2021-12-09 | $26.94 | $26.94 | $26.74 | $26.74 | $22.31 | 320,638 |
2021-12-08 | $26.96 | $27.13 | $26.94 | $27.11 | $22.61 | 120,412 |
2021-12-07 | $26.85 | $27.06 | $26.83 | $26.83 | $22.38 | 113,569 |
2021-12-06 | $26.51 | $26.73 | $26.37 | $26.71 | $22.28 | 113,089 |
2021-12-03 | $26.80 | $26.95 | $26.57 | $26.59 | $22.18 | 173,822 |
2021-12-02 | $26.28 | $26.65 | $26.28 | $26.57 | $22.16 | 116,974 |
2021-12-01 | $26.81 | $26.85 | $26.34 | $26.36 | $21.99 | 140,676 |
2021-11-30 | $26.95 | $27.05 | $26.50 | $26.69 | $22.26 | 384,679 |
2021-11-29 | $27.91 | $27.91 | $27.37 | $27.45 | $22.90 | 88,260 |
2021-11-26 | $28.41 | $28.41 | $27.62 | $27.82 | $23.21 | 94,097 |
2021-11-24 | $28.76 | $28.94 | $28.76 | $28.79 | $24.02 | 93,629 |
2021-11-23 | $28.55 | $28.85 | $28.55 | $28.80 | $24.02 | 85,586 |
2021-11-22 | $28.21 | $28.48 | $28.21 | $28.38 | $23.67 | 67,686 |
2021-11-19 | $28.55 | $28.59 | $28.35 | $28.39 | $23.68 | 49,959 |
2021-11-18 | $28.64 | $28.73 | $28.50 | $28.53 | $23.80 | 64,325 |
2021-11-17 | $28.69 | $28.81 | $28.41 | $28.53 | $23.80 | 142,886 |
2021-11-16 | $28.84 | $28.93 | $28.73 | $28.76 | $23.99 | 159,429 |
2021-11-15 | $28.49 | $28.77 | $28.45 | $28.75 | $23.98 | 98,753 |
2021-11-12 | $28.58 | $28.74 | $28.57 | $28.58 | $23.84 | 82,259 |
2021-11-11 | $28.54 | $28.76 | $28.54 | $28.71 | $23.95 | 122,482 |
2021-11-10 | $28.45 | $28.58 | $28.31 | $28.36 | $23.66 | 70,511 |
2021-11-09 | $28.45 | $28.57 | $28.25 | $28.49 | $23.76 | 97,073 |
2021-11-08 | $28.76 | $28.76 | $28.61 | $28.61 | $23.86 | 165,926 |
2021-11-05 | $28.58 | $28.68 | $28.37 | $28.63 | $23.88 | 89,818 |
2021-11-04 | $29.12 | $29.14 | $28.44 | $28.49 | $23.76 | 109,164 |
2021-11-03 | $28.77 | $28.86 | $28.65 | $28.76 | $23.99 | 110,612 |
2021-11-02 | $28.90 | $28.99 | $28.82 | $28.94 | $24.14 | 162,215 |
2021-11-01 | $28.90 | $28.95 | $28.77 | $28.82 | $24.04 | 241,019 |
2021-10-29 | $28.74 | $28.87 | $28.57 | $28.77 | $24.00 | 333,425 |
2021-10-28 | $29.08 | $29.20 | $28.88 | $29.04 | $24.22 | 165,372 |
2021-10-27 | $29.28 | $29.35 | $29.05 | $29.10 | $24.27 | 107,104 |
2021-10-26 | $29.31 | $29.46 | $29.16 | $29.40 | $24.52 | 120,649 |
2021-10-25 | $29.32 | $29.50 | $29.30 | $29.44 | $24.56 | 105,456 |
2021-10-22 | $29.00 | $29.07 | $28.65 | $28.95 | $24.15 | 67,936 |
2021-10-21 | $28.92 | $28.97 | $28.57 | $28.82 | $24.04 | 149,978 |
2021-10-20 | $28.85 | $29.33 | $28.83 | $29.32 | $24.46 | 171,928 |
2021-10-19 | $28.78 | $28.95 | $28.69 | $28.91 | $24.12 | 112,510 |
2021-10-18 | $29.25 | $29.25 | $28.76 | $28.80 | $24.02 | 170,698 |
2021-10-15 | $29.26 | $29.29 | $29.11 | $29.14 | $24.31 | 232,140 |
2021-10-14 | $29.13 | $29.16 | $29.01 | $29.09 | $24.27 | 337,500 |
2021-10-13 | $28.63 | $28.82 | $28.42 | $28.76 | $23.99 | 127,754 |
2021-10-12 | $28.66 | $28.69 | $28.55 | $28.59 | $23.85 | 81,193 |
2021-10-11 | $28.88 | $28.88 | $28.58 | $28.60 | $23.86 | 82,236 |
2021-10-08 | $28.75 | $28.80 | $28.55 | $28.55 | $23.81 | 378,580 |
2021-10-07 | $28.42 | $28.62 | $28.15 | $28.55 | $23.81 | 195,610 |
2021-10-06 | $28.56 | $28.56 | $28.26 | $28.28 | $23.59 | 182,010 |
2021-10-05 | $28.69 | $28.98 | $28.68 | $28.96 | $24.16 | 233,776 |
2021-10-04 | $28.40 | $28.70 | $28.40 | $28.48 | $23.76 | 259,723 |
2021-10-01 | $28.04 | $28.18 | $27.92 | $28.11 | $23.45 | 132,651 |
2021-09-30 | $27.59 | $28.08 | $27.59 | $28.07 | $23.41 | 98,031 |
2021-09-29 | $27.85 | $27.92 | $27.63 | $27.63 | $23.05 | 89,410 |
2021-09-28 | $28.32 | $28.36 | $27.89 | $27.98 | $23.34 | 205,850 |
2021-09-27 | $27.90 | $28.18 | $27.90 | $28.18 | $23.51 | 68,683 |
2021-09-24 | $27.35 | $27.57 | $27.28 | $27.50 | $22.94 | 219,455 |
2021-09-23 | $27.03 | $27.41 | $27.03 | $27.41 | $22.86 | 60,036 |
2021-09-22 | $26.99 | $27.10 | $26.90 | $26.94 | $22.47 | 64,347 |
2021-09-21 | $26.69 | $26.72 | $26.46 | $26.64 | $22.22 | 56,367 |
2021-09-20 | $26.90 | $26.96 | $26.67 | $26.80 | $22.36 | 158,227 |
2021-09-17 | $27.34 | $27.34 | $27.12 | $27.18 | $22.67 | 256,796 |
2021-09-16 | $27.50 | $27.50 | $27.29 | $27.39 | $22.85 | 64,761 |
2021-09-15 | $27.74 | $27.86 | $27.62 | $27.75 | $23.15 | 57,528 |
2021-09-14 | $27.27 | $27.35 | $27.22 | $27.28 | $22.76 | 98,053 |
2021-09-13 | $27.13 | $27.22 | $27.07 | $27.20 | $22.69 | 107,878 |
2021-09-10 | $27.03 | $27.12 | $26.98 | $27.06 | $22.57 | 88,097 |
2021-09-09 | $26.78 | $27.00 | $26.77 | $26.86 | $22.41 | 62,463 |
2021-09-08 | $26.97 | $27.00 | $26.85 | $26.90 | $22.44 | 78,759 |
2021-09-07 | $26.92 | $26.92 | $26.64 | $26.67 | $22.25 | 121,117 |
2021-09-03 | $27.02 | $27.10 | $26.99 | $27.04 | $22.56 | 116,715 |
2021-09-02 | $26.92 | $27.00 | $26.85 | $26.90 | $22.44 | 51,885 |
2021-09-01 | $26.61 | $26.78 | $26.53 | $26.78 | $22.34 | 300,745 |
2021-08-31 | $26.78 | $26.78 | $26.58 | $26.66 | $22.24 | 263,849 |
2021-08-30 | $26.89 | $26.89 | $26.70 | $26.84 | $22.39 | 89,081 |
2021-08-27 | $26.61 | $26.85 | $26.61 | $26.85 | $22.40 | 507,302 |
2021-08-26 | $26.32 | $26.53 | $26.29 | $26.47 | $22.08 | 65,188 |
2021-08-25 | $26.32 | $26.42 | $26.25 | $26.39 | $22.01 | 88,425 |
2021-08-24 | $26.09 | $26.33 | $26.09 | $26.24 | $21.89 | 169,650 |
2021-08-23 | $25.83 | $25.96 | $25.81 | $25.96 | $21.65 | 45,100 |
2021-08-20 | $25.49 | $25.62 | $25.35 | $25.40 | $21.19 | 55,849 |
2021-08-19 | $25.62 | $25.69 | $25.46 | $25.60 | $21.35 | 185,414 |
2021-08-18 | $26.22 | $26.22 | $25.93 | $25.98 | $21.67 | 60,649 |
2021-08-17 | $26.35 | $26.43 | $26.10 | $26.17 | $21.83 | 121,838 |
2021-08-16 | $26.36 | $26.54 | $26.35 | $26.50 | $22.10 | 64,668 |
2021-08-13 | $26.52 | $26.65 | $26.45 | $26.50 | $22.10 | 74,157 |
2021-08-12 | $26.50 | $26.57 | $26.27 | $26.43 | $22.05 | 98,558 |
2021-08-11 | $26.25 | $26.51 | $26.20 | $26.51 | $22.11 | 57,332 |
2021-08-10 | $26.08 | $26.34 | $26.05 | $26.31 | $21.95 | 113,942 |
2021-08-09 | $26.03 | $26.05 | $25.85 | $25.90 | $21.60 | 56,600 |
2021-08-06 | $26.56 | $26.56 | $26.33 | $26.40 | $22.02 | 154,251 |
2021-08-05 | $26.45 | $26.63 | $26.45 | $26.56 | $22.15 | 44,934 |
2021-08-04 | $26.74 | $26.74 | $26.37 | $26.40 | $22.02 | 64,898 |
2021-08-03 | $26.42 | $26.62 | $26.42 | $26.62 | $22.20 | 78,410 |
2021-08-02 | $26.85 | $26.94 | $26.56 | $26.73 | $22.30 | 102,902 |
2021-07-30 | $26.99 | $26.99 | $26.75 | $26.77 | $22.33 | 254,942 |
2021-07-29 | $27.01 | $27.20 | $26.99 | $27.17 | $22.66 | 137,555 |
2021-07-28 | $26.96 | $26.96 | $26.72 | $26.84 | $22.39 | 51,486 |
2021-07-27 | $27.00 | $27.00 | $26.64 | $26.75 | $22.31 | 163,802 |
2021-07-26 | $26.73 | $26.98 | $26.73 | $26.97 | $22.50 | 81,243 |
2021-07-23 | $26.55 | $26.73 | $26.55 | $26.68 | $22.26 | 145,979 |
2021-07-22 | $26.42 | $26.62 | $26.30 | $26.61 | $22.20 | 53,192 |
2021-07-21 | $26.18 | $26.41 | $26.18 | $26.35 | $21.98 | 88,132 |
2021-07-20 | $25.80 | $26.06 | $25.80 | $26.06 | $21.74 | 62,990 |
2021-07-19 | $25.98 | $25.98 | $25.54 | $25.67 | $21.41 | 94,313 |
2021-07-16 | $26.30 | $26.37 | $25.98 | $26.16 | $21.82 | 64,731 |
2021-07-15 | $26.25 | $26.34 | $26.16 | $26.21 | $21.86 | 80,992 |
2021-07-14 | $26.38 | $26.51 | $26.21 | $26.22 | $21.87 | 42,980 |
2021-07-13 | $26.22 | $26.40 | $26.14 | $26.25 | $21.90 | 65,013 |
2021-07-12 | $26.03 | $26.24 | $25.94 | $26.20 | $21.85 | 37,736 |
2021-07-09 | $25.99 | $26.09 | $25.92 | $26.06 | $21.74 | 127,140 |
2021-07-08 | $25.76 | $25.85 | $25.58 | $25.85 | $21.56 | 61,041 |
2021-07-07 | $25.91 | $25.97 | $25.55 | $25.76 | $21.48 | 183,825 |
2021-07-06 | $26.51 | $26.51 | $25.74 | $25.85 | $21.56 | 97,061 |
2021-07-02 | $26.42 | $26.52 | $26.35 | $26.52 | $22.12 | 56,774 |
2021-07-01 | $26.69 | $26.73 | $26.28 | $26.32 | $21.95 | 93,934 |
2021-06-30 | $26.02 | $26.45 | $25.84 | $26.37 | $22.00 | 93,782 |
2021-06-29 | $26.07 | $26.15 | $25.93 | $25.97 | $21.66 | 159,896 |
2021-06-28 | $25.80 | $25.98 | $25.80 | $25.97 | $21.66 | 61,437 |
2021-06-25 | $25.89 | $25.89 | $25.62 | $25.80 | $21.52 | 43,473 |
2021-06-24 | $25.53 | $25.77 | $25.47 | $25.75 | $21.48 | 104,691 |
2021-06-23 | $25.68 | $25.92 | $25.65 | $25.72 | $21.45 | 51,765 |
2021-06-22 | $25.47 | $25.64 | $25.47 | $25.48 | $21.25 | 73,604 |
2021-06-21 | $25.30 | $25.55 | $25.15 | $25.54 | $21.30 | 88,505 |
2021-06-18 | $25.22 | $25.43 | $25.17 | $25.27 | $21.08 | 219,691 |
2021-06-17 | $25.55 | $25.57 | $25.00 | $25.08 | $20.92 | 133,323 |
2021-06-16 | $26.00 | $26.17 | $25.82 | $25.89 | $21.60 | 153,118 |
2021-06-15 | $26.15 | $26.19 | $25.98 | $26.00 | $21.69 | 212,152 |
2021-06-14 | $26.26 | $26.36 | $26.17 | $26.34 | $21.97 | 135,761 |
2021-06-11 | $26.51 | $26.51 | $26.36 | $26.48 | $22.09 | 73,817 |
2021-06-10 | $26.50 | $26.57 | $26.30 | $26.44 | $22.05 | 63,283 |
2021-06-09 | $26.45 | $26.47 | $26.32 | $26.43 | $22.05 | 80,714 |
2021-06-08 | $26.30 | $26.48 | $26.29 | $26.45 | $22.06 | 126,511 |
2021-06-07 | $26.45 | $26.45 | $26.22 | $26.30 | $21.94 | 77,479 |
2021-06-04 | $26.17 | $26.40 | $26.17 | $26.38 | $22.00 | 62,897 |
2021-06-03 | $26.25 | $26.25 | $25.92 | $25.95 | $21.65 | 128,314 |
2021-06-02 | $26.37 | $26.37 | $26.21 | $26.37 | $22.00 | 75,217 |
2021-06-01 | $26.34 | $26.54 | $26.17 | $26.30 | $21.94 | 152,117 |
2021-05-28 | $25.95 | $26.01 | $25.84 | $25.84 | $21.55 | 156,663 |
2021-05-27 | $25.59 | $25.90 | $25.59 | $25.82 | $21.54 | 68,083 |
2021-05-26 | $25.38 | $25.59 | $25.29 | $25.53 | $21.30 | 111,799 |
2021-05-25 | $25.56 | $25.64 | $25.38 | $25.50 | $21.27 | 69,243 |
2021-05-24 | $25.39 | $25.57 | $25.33 | $25.57 | $21.33 | 165,594 |
2021-05-21 | $25.38 | $25.44 | $25.29 | $25.30 | $21.10 | 60,126 |
2021-05-20 | $25.54 | $25.54 | $25.22 | $25.28 | $21.09 | 79,848 |
2021-05-19 | $25.58 | $25.58 | $25.31 | $25.55 | $21.31 | 99,077 |
2021-05-18 | $26.13 | $26.16 | $25.81 | $26.02 | $21.70 | 164,383 |
2021-05-17 | $25.84 | $26.06 | $25.84 | $26.04 | $21.72 | 137,013 |
2021-05-14 | $25.79 | $25.84 | $25.61 | $25.71 | $21.45 | 98,960 |
2021-05-13 | $25.86 | $25.86 | $25.51 | $25.59 | $21.35 | 351,538 |
2021-05-12 | $26.25 | $26.38 | $26.10 | $26.12 | $21.79 | 174,092 |
2021-05-11 | $25.85 | $26.26 | $25.85 | $26.23 | $21.88 | 112,093 |
2021-05-10 | $26.25 | $26.25 | $25.91 | $25.99 | $21.68 | 123,170 |
2021-05-07 | $26.03 | $26.18 | $25.91 | $26.12 | $21.79 | 102,131 |
2021-05-06 | $25.81 | $25.95 | $25.75 | $25.95 | $21.65 | 161,860 |
2021-05-05 | $25.70 | $25.77 | $25.65 | $25.65 | $21.40 | 94,656 |
2021-05-04 | $25.60 | $25.68 | $25.47 | $25.58 | $21.34 | 148,857 |
2021-05-03 | $25.45 | $25.55 | $25.32 | $25.46 | $21.24 | 124,868 |
2021-04-30 | $25.04 | $25.26 | $25.02 | $25.20 | $21.02 | 220,871 |
2021-04-29 | $25.35 | $25.35 | $25.04 | $25.18 | $21.00 | 3,354,968 |
2021-04-28 | $25.18 | $25.34 | $25.07 | $25.18 | $21.00 | 192,770 |
2021-04-27 | $25.13 | $25.19 | $25.04 | $25.19 | $21.01 | 61,499 |
2021-04-26 | $24.74 | $25.00 | $24.71 | $25.00 | $20.85 | 95,076 |
2021-04-23 | $24.56 | $24.73 | $24.55 | $24.67 | $20.58 | 100,035 |
2021-04-22 | $24.43 | $24.56 | $24.32 | $24.55 | $20.48 | 122,007 |
2021-04-21 | $24.18 | $24.41 | $24.14 | $24.35 | $20.31 | 126,985 |
2021-04-20 | $24.35 | $24.42 | $24.12 | $24.29 | $20.26 | 86,194 |
2021-04-19 | $24.16 | $24.27 | $24.14 | $24.23 | $20.21 | 107,799 |
2021-04-16 | $24.24 | $24.24 | $24.08 | $24.16 | $20.15 | 93,279 |
2021-04-15 | $23.91 | $24.15 | $23.91 | $24.15 | $20.14 | 86,112 |
2021-04-14 | $23.70 | $23.99 | $23.70 | $23.93 | $19.96 | 92,998 |
2021-04-13 | $23.34 | $23.59 | $23.34 | $23.54 | $19.64 | 156,448 |
2021-04-12 | $23.64 | $23.64 | $23.26 | $23.34 | $19.47 | 116,328 |
2021-04-09 | $23.50 | $23.51 | $23.40 | $23.47 | $19.58 | 66,616 |
2021-04-08 | $23.48 | $23.59 | $23.39 | $23.54 | $19.64 | 165,127 |
2021-04-07 | $23.41 | $23.46 | $23.24 | $23.46 | $19.57 | 327,932 |
2021-04-06 | $23.45 | $23.57 | $23.31 | $23.35 | $19.48 | 84,750 |
2021-04-05 | $23.37 | $23.44 | $23.12 | $23.24 | $19.39 | 120,276 |
2021-04-01 | $23.47 | $23.52 | $23.25 | $23.44 | $19.55 | 78,538 |
2021-03-31 | $23.06 | $23.50 | $23.05 | $23.28 | $19.42 | 74,887 |
2021-03-30 | $23.15 | $23.25 | $23.04 | $23.05 | $19.23 | 107,201 |
2021-03-29 | $23.38 | $23.50 | $23.21 | $23.50 | $19.60 | 268,667 |
2021-03-26 | $23.43 | $23.56 | $23.41 | $23.56 | $19.65 | 68,755 |
2021-03-25 | $23.27 | $23.31 | $23.05 | $23.11 | $19.28 | 78,784 |
2021-03-24 | $23.44 | $23.52 | $23.36 | $23.52 | $19.62 | 188,725 |
2021-03-23 | $23.34 | $23.44 | $23.06 | $23.11 | $19.28 | 151,732 |
2021-03-22 | $23.62 | $23.68 | $23.50 | $23.62 | $19.70 | 42,325 |
2021-03-19 | $23.32 | $23.66 | $23.23 | $23.66 | $19.74 | 34,598 |
2021-03-18 | $23.71 | $23.71 | $23.15 | $23.23 | $19.38 | 150,067 |
2021-03-17 | $23.93 | $24.01 | $23.84 | $24.01 | $20.03 | 48,953 |
2021-03-16 | $23.97 | $24.01 | $23.82 | $24.01 | $20.03 | 68,589 |
2021-03-15 | $23.96 | $24.05 | $23.83 | $24.05 | $20.06 | 97,449 |
2021-03-12 | $24.26 | $24.26 | $23.90 | $24.06 | $20.07 | 67,490 |
2021-03-11 | $23.99 | $24.11 | $23.91 | $24.11 | $20.11 | 89,122 |
2021-03-10 | $23.80 | $23.89 | $23.73 | $23.89 | $19.93 | 152,543 |
2021-03-09 | $23.85 | $23.87 | $23.73 | $23.80 | $19.85 | 147,126 |
2021-03-08 | $23.82 | $23.89 | $23.75 | $23.81 | $19.86 | 117,732 |
2021-03-05 | $23.94 | $24.03 | $23.81 | $23.98 | $20.00 | 232,371 |
2021-03-04 | $23.68 | $23.94 | $23.56 | $23.67 | $19.74 | 138,416 |
2021-03-03 | $23.66 | $23.77 | $23.62 | $23.70 | $19.77 | 119,025 |
2021-03-02 | $23.75 | $23.91 | $23.65 | $23.84 | $19.89 | 155,489 |
2021-03-01 | $23.89 | $23.91 | $23.57 | $23.65 | $19.73 | 432,697 |
2021-02-26 | $23.93 | $24.05 | $23.75 | $23.79 | $19.84 | 245,133 |
2021-02-25 | $24.44 | $24.44 | $24.17 | $24.18 | $20.17 | 138,441 |
2021-02-24 | $24.28 | $24.54 | $24.25 | $24.54 | $20.47 | 201,303 |
2021-02-23 | $24.19 | $24.30 | $23.97 | $24.28 | $20.25 | 146,591 |
2021-02-22 | $23.87 | $24.30 | $23.87 | $24.30 | $20.27 | 265,426 |
2021-02-19 | $23.87 | $24.00 | $23.74 | $23.80 | $19.85 | 151,133 |
2021-02-18 | $23.99 | $23.99 | $23.72 | $23.78 | $19.84 | 112,123 |
2021-02-17 | $23.71 | $23.83 | $23.59 | $23.67 | $19.74 | 109,356 |
2021-02-16 | $23.60 | $23.88 | $23.59 | $23.88 | $19.92 | 413,729 |
2021-02-12 | $23.31 | $23.56 | $23.29 | $23.48 | $19.59 | 84,026 |
2021-02-11 | $23.44 | $23.46 | $23.28 | $23.33 | $19.46 | 108,251 |
2021-02-10 | $23.45 | $23.45 | $23.26 | $23.30 | $19.44 | 75,748 |
2021-02-09 | $23.36 | $23.45 | $23.28 | $23.44 | $19.55 | 90,884 |
2021-02-08 | $23.22 | $23.38 | $23.20 | $23.37 | $19.49 | 167,800 |
2021-02-05 | $23.09 | $23.19 | $23.02 | $23.10 | $19.27 | 76,076 |
2021-02-04 | $22.82 | $22.98 | $22.66 | $22.97 | $19.16 | 112,555 |
2021-02-03 | $22.78 | $22.89 | $22.69 | $22.85 | $19.06 | 72,709 |
2021-02-02 | $22.85 | $22.85 | $22.69 | $22.69 | $18.93 | 178,460 |
2021-02-01 | $22.75 | $22.79 | $22.55 | $22.76 | $18.99 | 139,348 |
2021-01-29 | $22.49 | $22.55 | $22.32 | $22.38 | $18.67 | 78,267 |
2021-01-28 | $22.63 | $22.69 | $22.32 | $22.40 | $18.68 | 147,910 |
2021-01-27 | $22.50 | $22.56 | $22.29 | $22.40 | $18.68 | 76,146 |
2021-01-26 | $22.44 | $22.49 | $22.41 | $22.45 | $18.73 | 47,857 |
2021-01-25 | $22.18 | $22.36 | $22.15 | $22.31 | $18.61 | 76,292 |
2021-01-22 | $22.19 | $22.27 | $22.03 | $22.07 | $18.41 | 146,162 |
2021-01-21 | $22.52 | $22.52 | $22.35 | $22.47 | $18.74 | 131,834 |
2021-01-20 | $22.41 | $22.47 | $22.33 | $22.43 | $18.71 | 124,783 |
2021-01-19 | $22.44 | $22.45 | $22.33 | $22.35 | $18.64 | 109,005 |
2021-01-15 | $22.64 | $22.64 | $22.36 | $22.43 | $18.71 | 148,073 |
2021-01-14 | $22.55 | $22.73 | $22.53 | $22.73 | $18.96 | 82,744 |
2021-01-13 | $22.68 | $22.68 | $22.50 | $22.53 | $18.79 | 128,610 |
2021-01-12 | $22.30 | $22.63 | $22.30 | $22.58 | $18.84 | 96,110 |
2021-01-11 | $22.29 | $22.29 | $22.00 | $22.23 | $18.54 | 208,749 |
2021-01-08 | $22.43 | $22.43 | $22.19 | $22.32 | $18.62 | 68,217 |
2021-01-07 | $22.44 | $22.46 | $22.37 | $22.41 | $18.69 | 46,438 |
2021-01-06 | $22.49 | $22.50 | $22.37 | $22.46 | $18.73 | 81,766 |
2021-01-05 | $22.15 | $22.53 | $22.15 | $22.49 | $18.76 | 75,198 |
2021-01-04 | $22.00 | $22.23 | $21.88 | $21.96 | $18.32 | 115,714 |
2020-12-31 | $21.74 | $21.90 | $21.67 | $21.90 | $18.27 | 46,688 |
2020-12-30 | $21.47 | $21.72 | $21.47 | $21.72 | $18.12 | 52,680 |
2020-12-29 | $21.55 | $21.58 | $21.40 | $21.48 | $17.92 | 56,412 |
2020-12-28 | $21.64 | $21.64 | $21.30 | $21.37 | $17.83 | 109,334 |
2020-12-24 | $21.54 | $21.65 | $21.54 | $21.64 | $18.05 | 48,338 |
2020-12-23 | $21.47 | $21.64 | $21.40 | $21.63 | $18.04 | 470,376 |
2020-12-22 | $21.47 | $21.47 | $21.30 | $21.30 | $17.77 | 44,162 |
2020-12-21 | $21.42 | $21.53 | $21.36 | $21.50 | $17.93 | 289,878 |
2020-12-18 | $21.71 | $21.76 | $21.64 | $21.75 | $18.02 | 83,233 |
2020-12-17 | $21.55 | $21.70 | $21.51 | $21.70 | $17.98 | 106,960 |
2020-12-16 | $21.34 | $21.45 | $21.22 | $21.45 | $17.77 | 91,786 |
2020-12-15 | $21.16 | $21.32 | $21.15 | $21.29 | $17.64 | 82,183 |
2020-12-14 | $21.21 | $21.21 | $21.05 | $21.15 | $17.52 | 40,589 |
2020-12-11 | $21.08 | $21.13 | $20.97 | $21.05 | $17.44 | 56,740 |
2020-12-10 | $20.77 | $21.23 | $20.77 | $21.12 | $17.50 | 53,184 |
2020-12-09 | $20.96 | $20.96 | $20.77 | $20.80 | $17.23 | 37,243 |
2020-12-08 | $20.95 | $20.95 | $20.73 | $20.77 | $17.21 | 61,241 |
2020-12-07 | $21.55 | $21.55 | $20.66 | $20.85 | $17.27 | 113,038 |
2020-12-04 | $20.91 | $20.96 | $20.82 | $20.91 | $17.32 | 46,832 |
2020-12-03 | $20.90 | $20.90 | $20.76 | $20.86 | $17.28 | 67,411 |
2020-12-02 | $20.92 | $21.05 | $20.80 | $20.96 | $17.36 | 111,192 |
2020-12-01 | $21.17 | $21.30 | $20.91 | $21.00 | $17.40 | 153,138 |
2020-11-30 | $21.02 | $21.07 | $20.91 | $21.02 | $17.41 | 138,163 |
2020-11-27 | $21.07 | $21.07 | $20.98 | $21.07 | $17.45 | 125,988 |
2020-11-25 | $21.02 | $21.14 | $20.97 | $21.08 | $17.46 | 179,839 |
2020-11-24 | $20.73 | $21.06 | $20.73 | $21.02 | $17.41 | 163,896 |
2020-11-23 | $20.98 | $20.98 | $20.76 | $20.79 | $17.22 | 154,447 |
2020-11-20 | $20.87 | $20.90 | $20.76 | $20.87 | $17.29 | 99,041 |
2020-11-19 | $20.72 | $20.78 | $20.63 | $20.78 | $17.21 | 34,127 |
2020-11-18 | $20.96 | $20.99 | $20.80 | $20.80 | $17.23 | 26,301 |
2020-11-17 | $20.63 | $20.87 | $20.63 | $20.75 | $17.19 | 85,817 |
2020-11-16 | $20.73 | $20.84 | $20.71 | $20.78 | $17.21 | 85,614 |
2020-11-13 | $20.77 | $20.85 | $20.70 | $20.71 | $17.16 | 54,684 |
2020-11-12 | $20.77 | $20.85 | $20.66 | $20.71 | $17.16 | 44,582 |
2020-11-11 | $20.91 | $20.91 | $20.76 | $20.86 | $17.28 | 40,093 |
2020-11-10 | $20.55 | $20.84 | $20.55 | $20.82 | $17.25 | 33,666 |
2020-11-09 | $20.72 | $20.72 | $20.42 | $20.48 | $16.96 | 38,356 |
2020-11-06 | $20.57 | $20.59 | $20.48 | $20.49 | $16.97 | 54,166 |
2020-11-05 | $20.62 | $20.89 | $20.54 | $20.63 | $17.09 | 111,238 |
2020-11-04 | $20.42 | $20.54 | $20.24 | $20.50 | $16.98 | 31,034 |
2020-11-03 | $20.37 | $20.44 | $20.31 | $20.36 | $16.87 | 33,494 |
2020-11-02 | $20.21 | $20.39 | $20.15 | $20.32 | $16.83 | 326,329 |
2020-10-30 | $20.27 | $20.27 | $20.06 | $20.23 | $16.76 | 64,039 |
2020-10-29 | $20.20 | $20.20 | $19.91 | $20.19 | $16.73 | 39,713 |
2020-10-28 | $20.39 | $20.39 | $20.20 | $20.26 | $16.78 | 35,148 |
2020-10-27 | $20.61 | $20.74 | $20.57 | $20.62 | $17.08 | 45,200 |
2020-10-26 | $20.66 | $20.72 | $20.52 | $20.54 | $17.01 | 51,686 |
2020-10-23 | $20.92 | $20.92 | $20.64 | $20.68 | $17.13 | 39,387 |
2020-10-22 | $20.71 | $20.83 | $20.71 | $20.79 | $17.22 | 21,629 |
2020-10-21 | $20.85 | $21.00 | $20.81 | $20.81 | $17.24 | 48,568 |
2020-10-20 | $20.67 | $20.85 | $20.67 | $20.75 | $17.19 | 26,674 |
2020-10-19 | $20.67 | $20.78 | $20.65 | $20.67 | $17.12 | 37,188 |
2020-10-16 | $20.60 | $20.77 | $20.60 | $20.68 | $17.13 | 213,294 |
2020-10-15 | $20.46 | $20.71 | $20.31 | $20.69 | $17.14 | 55,769 |
2020-10-14 | $20.50 | $20.57 | $20.45 | $20.56 | $17.03 | 25,333 |
2020-10-13 | $20.45 | $20.49 | $20.34 | $20.40 | $16.90 | 155,631 |
2020-10-12 | $20.71 | $20.71 | $20.40 | $20.44 | $16.93 | 31,833 |
2020-10-09 | $20.48 | $20.67 | $20.48 | $20.65 | $17.11 | 25,146 |
2020-10-08 | $20.30 | $20.39 | $20.23 | $20.31 | $16.82 | 20,374 |
2020-10-07 | $20.17 | $20.28 | $20.08 | $20.22 | $16.75 | 128,822 |
2020-10-06 | $20.05 | $20.22 | $19.90 | $19.92 | $16.50 | 63,205 |
2020-10-05 | $19.80 | $20.06 | $19.80 | $19.99 | $16.56 | 40,073 |
2020-10-02 | $19.57 | $19.76 | $19.54 | $19.56 | $16.20 | 75,170 |
2020-10-01 | $19.87 | $19.87 | $19.63 | $19.74 | $16.35 | 42,916 |
2020-09-30 | $19.66 | $19.94 | $19.66 | $19.91 | $16.49 | 22,779 |
2020-09-29 | $19.81 | $19.81 | $19.63 | $19.71 | $16.33 | 53,703 |
2020-09-28 | $19.89 | $20.01 | $19.79 | $19.93 | $16.51 | 22,544 |
2020-09-25 | $19.78 | $19.94 | $19.78 | $19.92 | $16.50 | 42,656 |
2020-09-24 | $19.77 | $19.96 | $19.67 | $19.93 | $16.51 | 31,307 |
2020-09-23 | $19.95 | $19.96 | $19.78 | $19.85 | $16.44 | 33,525 |
2020-09-22 | $20.03 | $20.08 | $19.88 | $19.98 | $16.55 | 57,512 |
2020-09-21 | $20.25 | $20.25 | $19.83 | $20.09 | $16.64 | 76,920 |
2020-09-18 | $20.42 | $20.59 | $20.36 | $20.46 | $16.95 | 66,820 |
2020-09-17 | $20.11 | $20.41 | $20.10 | $20.33 | $16.84 | 32,683 |
2020-09-16 | $20.35 | $20.38 | $20.23 | $20.33 | $16.84 | 47,489 |
2020-09-15 | $20.18 | $20.24 | $20.12 | $20.19 | $16.73 | 39,641 |
2020-09-14 | $20.25 | $20.26 | $20.16 | $20.18 | $16.72 | 49,976 |
2020-09-11 | $20.06 | $20.19 | $20.06 | $20.09 | $16.64 | 22,707 |
2020-09-10 | $20.23 | $20.29 | $20.01 | $20.06 | $16.62 | 73,023 |
2020-09-09 | $20.14 | $20.37 | $20.04 | $20.17 | $16.71 | 54,550 |
2020-09-08 | $20.18 | $20.18 | $19.90 | $20.00 | $16.57 | 67,288 |
2020-09-04 | $20.29 | $20.52 | $20.23 | $20.50 | $16.98 | 49,275 |
2020-09-03 | $20.52 | $20.52 | $20.25 | $20.32 | $16.83 | 46,326 |
2020-09-02 | $20.71 | $20.73 | $20.41 | $20.59 | $17.06 | 63,062 |
2020-09-01 | $20.68 | $20.87 | $20.57 | $20.71 | $17.16 | 136,966 |
2020-08-31 | $20.82 | $20.82 | $20.57 | $20.60 | $17.06 | 36,387 |
2020-08-28 | $20.61 | $20.69 | $20.49 | $20.69 | $17.14 | 48,965 |
2020-08-27 | $20.38 | $20.44 | $20.26 | $20.44 | $16.93 | 31,680 |
2020-08-26 | $20.24 | $20.37 | $20.24 | $20.31 | $16.82 | 33,070 |
2020-08-25 | $20.21 | $20.38 | $20.19 | $20.25 | $16.77 | 71,551 |
2020-08-24 | $20.28 | $20.28 | $20.07 | $20.13 | $16.68 | 38,222 |
2020-08-21 | $19.98 | $20.15 | $19.96 | $20.11 | $16.66 | 30,598 |
2020-08-20 | $20.25 | $20.33 | $20.09 | $20.23 | $16.76 | 148,580 |
2020-08-19 | $20.47 | $20.50 | $20.21 | $20.29 | $16.81 | 46,952 |
2020-08-18 | $20.41 | $20.51 | $20.25 | $20.36 | $16.87 | 171,047 |
2020-08-17 | $20.13 | $20.34 | $20.13 | $20.25 | $16.77 | 177,055 |
2020-08-14 | $19.92 | $20.04 | $19.91 | $19.94 | $16.52 | 49,862 |
2020-08-13 | $19.76 | $19.91 | $19.76 | $19.83 | $16.43 | 73,248 |
2020-08-12 | $19.69 | $19.81 | $19.62 | $19.62 | $16.25 | 37,866 |
2020-08-11 | $19.85 | $19.90 | $19.54 | $19.60 | $16.24 | 173,397 |
2020-08-10 | $19.98 | $20.10 | $19.91 | $19.92 | $16.50 | 60,924 |
2020-08-07 | $20.13 | $20.13 | $19.79 | $19.81 | $16.41 | 59,851 |
2020-08-06 | $20.19 | $20.30 | $20.06 | $20.06 | $16.62 | 52,923 |
2020-08-05 | $20.15 | $20.27 | $20.02 | $20.09 | $16.64 | 53,261 |
2020-08-04 | $19.76 | $19.89 | $19.64 | $19.87 | $16.46 | 82,555 |
2020-08-03 | $19.43 | $19.80 | $19.43 | $19.76 | $16.37 | 50,410 |
2020-07-31 | $19.40 | $19.46 | $19.29 | $19.32 | $16.00 | 28,752 |
2020-07-30 | $19.39 | $19.46 | $19.20 | $19.25 | $15.95 | 55,991 |
2020-07-29 | $19.36 | $19.70 | $19.35 | $19.62 | $16.25 | 343,300 |
2020-07-28 | $19.25 | $19.40 | $19.25 | $19.30 | $15.99 | 51,781 |
2020-07-27 | $19.29 | $19.40 | $19.25 | $19.28 | $15.97 | 58,612 |
2020-07-24 | $19.14 | $19.29 | $19.14 | $19.21 | $15.91 | 62,805 |
2020-07-23 | $18.98 | $19.28 | $18.98 | $19.11 | $15.83 | 68,346 |
2020-07-22 | $18.90 | $19.14 | $18.90 | $19.07 | $15.80 | 49,343 |
2020-07-21 | $18.80 | $18.98 | $18.80 | $18.90 | $15.66 | 62,186 |
2020-07-20 | $18.73 | $18.73 | $18.58 | $18.63 | $15.43 | 42,757 |
2020-07-17 | $18.72 | $18.77 | $18.64 | $18.64 | $15.44 | 40,563 |
2020-07-16 | $18.61 | $18.82 | $18.61 | $18.69 | $15.48 | 71,502 |
2020-07-15 | $18.64 | $18.78 | $18.60 | $18.74 | $15.52 | 69,679 |
2020-07-14 | $18.58 | $18.75 | $18.56 | $18.69 | $15.48 | 101,258 |
2020-07-13 | $18.78 | $18.83 | $18.56 | $18.58 | $15.39 | 45,125 |
2020-07-10 | $18.76 | $18.84 | $18.70 | $18.78 | $15.56 | 55,447 |
2020-07-09 | $18.94 | $18.98 | $18.65 | $18.68 | $15.47 | 52,108 |
2020-07-08 | $18.74 | $18.94 | $18.73 | $18.85 | $15.62 | 64,065 |
2020-07-07 | $18.62 | $18.82 | $18.62 | $18.63 | $15.43 | 49,956 |
2020-07-06 | $18.54 | $18.69 | $18.54 | $18.67 | $15.47 | 55,745 |
2020-07-02 | $18.45 | $18.50 | $18.38 | $18.41 | $15.25 | 20,654 |
2020-07-01 | $18.28 | $18.42 | $18.25 | $18.36 | $15.21 | 58,137 |
2020-06-30 | $17.92 | $18.31 | $17.92 | $18.27 | $15.13 | 23,508 |
2020-06-29 | $17.93 | $18.10 | $17.93 | $18.01 | $14.92 | 20,414 |
2020-06-26 | $17.75 | $17.91 | $17.72 | $17.72 | $14.68 | 30,033 |
2020-06-25 | $17.82 | $17.97 | $17.78 | $17.90 | $14.83 | 84,944 |
2020-06-24 | $18.10 | $18.22 | $17.81 | $17.84 | $14.78 | 51,775 |
2020-06-23 | $18.19 | $18.29 | $18.12 | $18.20 | $15.08 | 116,242 |
2020-06-22 | $18.11 | $18.28 | $18.06 | $18.22 | $15.09 | 51,743 |
2020-06-19 | $18.10 | $18.27 | $18.00 | $18.13 | $15.02 | 118,733 |
2020-06-18 | $17.94 | $18.03 | $17.94 | $17.97 | $14.89 | 65,065 |
2020-06-17 | $17.99 | $18.05 | $17.90 | $17.99 | $14.90 | 87,758 |
2020-06-16 | $18.07 | $18.15 | $17.90 | $18.01 | $14.92 | 20,283 |
2020-06-15 | $17.92 | $17.98 | $17.63 | $17.91 | $14.84 | 35,727 |
2020-06-12 | $18.11 | $18.15 | $17.92 | $18.05 | $14.95 | 89,582 |
2020-06-11 | $18.12 | $18.24 | $17.94 | $18.03 | $14.94 | 77,294 |
2020-06-10 | $18.25 | $18.43 | $18.24 | $18.37 | $15.22 | 52,455 |
2020-06-09 | $18.30 | $18.30 | $18.16 | $18.27 | $15.13 | 101,417 |
2020-06-08 | $18.20 | $18.36 | $18.14 | $18.27 | $15.13 | 81,379 |
2020-06-05 | $18.30 | $18.30 | $18.11 | $18.11 | $15.00 | 39,734 |
2020-06-04 | $18.02 | $18.27 | $18.01 | $18.08 | $14.98 | 212,538 |
2020-06-03 | $17.95 | $18.13 | $17.84 | $17.90 | $14.83 | 175,345 |
2020-06-02 | $17.93 | $18.07 | $17.92 | $17.95 | $14.87 | 137,722 |
2020-06-01 | $17.78 | $17.98 | $17.74 | $17.84 | $14.78 | 181,956 |
2020-05-29 | $17.60 | $17.95 | $17.60 | $17.90 | $14.83 | 145,734 |
2020-05-28 | $17.69 | $17.76 | $17.60 | $17.66 | $14.63 | 134,123 |
2020-05-27 | $17.82 | $17.82 | $17.50 | $17.60 | $14.58 | 68,283 |
2020-05-26 | $17.84 | $17.89 | $17.64 | $17.71 | $14.67 | 111,341 |
2020-05-22 | $17.59 | $17.65 | $17.50 | $17.57 | $14.55 | 68,228 |
2020-05-21 | $17.97 | $17.97 | $17.51 | $17.76 | $14.71 | 68,744 |
2020-05-20 | $17.91 | $17.95 | $17.74 | $17.92 | $14.84 | 408,075 |
2020-05-19 | $17.92 | $17.92 | $17.66 | $17.84 | $14.78 | 110,034 |
2020-05-18 | $17.52 | $17.89 | $17.52 | $17.86 | $14.79 | 118,288 |
2020-05-15 | $17.16 | $17.48 | $17.16 | $17.30 | $14.33 | 169,899 |
2020-05-14 | $17.08 | $17.41 | $16.94 | $17.25 | $14.29 | 173,627 |
2020-05-13 | $17.32 | $17.41 | $17.02 | $17.24 | $14.28 | 134,691 |
2020-05-12 | $17.44 | $17.57 | $17.22 | $17.44 | $14.45 | 179,291 |
2020-05-11 | $17.81 | $17.81 | $17.41 | $17.53 | $14.52 | 92,457 |
2020-05-08 | $17.48 | $17.76 | $17.37 | $17.75 | $14.70 | 161,265 |
2020-05-07 | $17.28 | $17.72 | $17.28 | $17.48 | $14.48 | 85,199 |
2020-05-06 | $17.41 | $17.46 | $17.20 | $17.28 | $14.31 | 55,488 |
2020-05-05 | $17.52 | $17.64 | $17.28 | $17.42 | $14.43 | 154,857 |
2020-05-04 | $17.00 | $17.43 | $17.00 | $17.36 | $14.38 | 37,599 |
2020-05-01 | $17.30 | $17.51 | $17.00 | $17.15 | $14.21 | 69,844 |
2020-04-30 | $17.29 | $17.77 | $17.03 | $17.16 | $14.22 | 158,485 |
2020-04-29 | $17.50 | $17.75 | $17.06 | $17.35 | $14.37 | 162,106 |
2020-04-28 | $17.89 | $17.89 | $16.90 | $17.01 | $14.09 | 83,344 |
2020-04-27 | $17.00 | $17.40 | $16.92 | $17.15 | $14.21 | 92,681 |
2020-04-24 | $17.67 | $17.67 | $16.94 | $17.10 | $14.17 | 50,708 |
2020-04-23 | $17.69 | $17.81 | $17.51 | $17.67 | $14.64 | 185,915 |
2020-04-22 | $17.30 | $17.51 | $17.10 | $17.40 | $14.41 | 54,779 |
2020-04-21 | $17.49 | $17.49 | $16.68 | $17.25 | $14.29 | 90,595 |
2020-04-20 | $17.50 | $17.84 | $17.25 | $17.52 | $14.51 | 130,641 |
2020-04-17 | $17.37 | $17.90 | $17.28 | $17.76 | $14.71 | 95,272 |
2020-04-16 | $17.51 | $17.92 | $17.31 | $17.60 | $14.58 | 91,997 |
2020-04-15 | $17.88 | $18.18 | $17.36 | $17.68 | $14.65 | 230,670 |
2020-04-14 | $19.54 | $19.54 | $17.73 | $18.09 | $14.99 | 154,163 |
2020-04-13 | $18.53 | $18.53 | $17.69 | $18.34 | $15.19 | 129,237 |
2020-04-09 | $18.28 | $18.33 | $17.71 | $18.10 | $14.99 | 133,296 |
2020-04-08 | $17.62 | $18.18 | $17.62 | $18.11 | $15.00 | 72,424 |
2020-04-07 | $18.29 | $18.33 | $17.70 | $17.71 | $14.67 | 75,360 |
2020-04-06 | $17.68 | $17.96 | $17.52 | $17.68 | $14.65 | 90,613 |
2020-04-03 | $17.42 | $17.71 | $17.41 | $17.47 | $14.47 | 43,362 |
2020-04-02 | $17.22 | $17.63 | $17.22 | $17.43 | $14.44 | 40,827 |
2020-04-01 | $17.43 | $17.66 | $16.88 | $17.18 | $14.23 | 57,483 |
2020-03-31 | $17.69 | $17.69 | $17.34 | $17.45 | $14.46 | 83,011 |
2020-03-30 | $17.49 | $17.67 | $17.33 | $17.67 | $14.64 | 178,705 |
2020-03-27 | $17.90 | $17.90 | $17.49 | $17.69 | $14.65 | 53,060 |
2020-03-26 | $18.08 | $18.59 | $17.76 | $18.08 | $14.98 | 231,020 |
2020-03-25 | $17.38 | $18.38 | $17.38 | $18.20 | $15.08 | 435,455 |
2020-03-24 | $18.07 | $18.81 | $17.31 | $17.31 | $14.34 | 144,902 |
2020-03-23 | $17.48 | $18.49 | $17.15 | $18.40 | $15.24 | 95,758 |
2020-03-20 | $17.57 | $17.74 | $17.13 | $17.73 | $14.69 | 408,502 |
2020-03-19 | $16.85 | $17.34 | $16.76 | $17.13 | $14.19 | 144,283 |
2020-03-18 | $17.08 | $17.15 | $16.36 | $16.77 | $13.90 | 211,914 |
2020-03-17 | $17.35 | $17.83 | $17.35 | $17.56 | $14.55 | 105,182 |
2020-03-16 | $17.74 | $17.88 | $17.13 | $17.57 | $14.55 | 726,479 |
2020-03-13 | $18.95 | $18.95 | $18.35 | $18.72 | $15.51 | 182,505 |
2020-03-12 | $18.66 | $18.83 | $17.97 | $18.54 | $15.36 | 63,094 |
2020-03-11 | $19.47 | $19.53 | $19.18 | $19.18 | $15.89 | 72,510 |
2020-03-10 | $19.48 | $19.59 | $19.39 | $19.55 | $16.19 | 54,281 |
2020-03-09 | $19.12 | $19.33 | $19.02 | $19.27 | $15.96 | 85,873 |
2020-03-06 | $20.25 | $20.25 | $19.92 | $19.99 | $16.56 | 827,958 |
2020-03-05 | $20.48 | $20.58 | $20.38 | $20.44 | $16.93 | 53,327 |
2020-03-04 | $20.65 | $20.71 | $20.53 | $20.61 | $17.07 | 85,200 |
2020-03-03 | $20.50 | $20.71 | $20.49 | $20.58 | $17.05 | 69,837 |
2020-03-02 | $20.15 | $20.43 | $20.15 | $20.40 | $16.90 | 95,788 |
2020-02-28 | $20.35 | $20.35 | $19.79 | $20.01 | $16.58 | 60,695 |
2020-02-27 | $20.57 | $20.57 | $20.20 | $20.36 | $16.86 | 170,984 |
2020-02-26 | $20.77 | $20.82 | $20.63 | $20.63 | $17.09 | 23,116 |
2020-02-25 | $20.99 | $20.99 | $20.75 | $20.76 | $17.20 | 210,522 |
2020-02-24 | $21.06 | $21.12 | $20.92 | $20.95 | $17.35 | 47,729 |
2020-02-21 | $21.33 | $21.42 | $21.32 | $21.38 | $17.71 | 52,795 |
2020-02-20 | $21.42 | $21.50 | $21.38 | $21.38 | $17.71 | 57,475 |
2020-02-19 | $21.38 | $21.51 | $21.31 | $21.49 | $17.80 | 111,549 |
2020-02-18 | $21.21 | $21.36 | $21.21 | $21.36 | $17.69 | 37,105 |
2020-02-14 | $21.22 | $21.22 | $21.12 | $21.16 | $17.52 | 58,969 |
2020-02-13 | $21.16 | $21.17 | $21.10 | $21.15 | $17.52 | 43,996 |
2020-02-12 | $20.97 | $21.12 | $20.97 | $21.09 | $17.47 | 91,982 |
2020-02-11 | $20.95 | $20.95 | $20.84 | $20.90 | $17.31 | 49,132 |
2020-02-10 | $20.85 | $20.88 | $20.80 | $20.83 | $17.26 | 50,026 |
2020-02-07 | $20.99 | $21.02 | $20.96 | $20.99 | $17.39 | 50,258 |
2020-02-06 | $20.98 | $21.07 | $20.91 | $21.06 | $17.45 | 149,861 |
2020-02-05 | $20.95 | $21.02 | $20.95 | $21.00 | $17.40 | 166,229 |
2020-02-04 | $20.85 | $20.90 | $20.79 | $20.81 | $17.24 | 491,770 |
2020-02-03 | $20.88 | $20.92 | $20.72 | $20.73 | $17.17 | 160,051 |
2020-01-31 | $21.04 | $21.08 | $20.95 | $20.98 | $17.38 | 30,945 |
2020-01-30 | $21.13 | $21.14 | $20.99 | $21.10 | $17.48 | 19,926 |
2020-01-29 | $21.38 | $21.38 | $21.24 | $21.29 | $17.64 | 30,454 |
2020-01-28 | $21.29 | $21.45 | $21.29 | $21.41 | $17.74 | 37,405 |
2020-01-27 | $21.48 | $21.55 | $21.31 | $21.38 | $17.71 | 63,539 |
2020-01-24 | $21.76 | $21.76 | $21.63 | $21.68 | $17.96 | 15,354 |
2020-01-23 | $21.93 | $21.94 | $21.88 | $21.93 | $18.17 | 8,774 |
2020-01-22 | $22.15 | $22.17 | $22.04 | $22.05 | $18.27 | 36,844 |
2020-01-21 | $22.25 | $22.25 | $22.16 | $22.19 | $18.38 | 54,872 |
2020-01-17 | $22.31 | $22.38 | $22.29 | $22.38 | $18.54 | 251,155 |
2020-01-16 | $22.44 | $22.48 | $22.26 | $22.31 | $18.48 | 16,060 |
2020-01-15 | $22.51 | $22.51 | $22.39 | $22.43 | $18.58 | 30,659 |
2020-01-14 | $22.50 | $22.57 | $22.49 | $22.52 | $18.66 | 23,650 |
2020-01-13 | $22.60 | $22.81 | $22.45 | $22.49 | $18.63 | 30,277 |
2020-01-10 | $22.57 | $22.64 | $22.57 | $22.61 | $18.73 | 107,589 |
2020-01-09 | $22.57 | $22.57 | $22.45 | $22.53 | $18.66 | 19,977 |
2020-01-08 | $22.81 | $22.88 | $22.50 | $22.62 | $18.74 | 67,751 |
2020-01-07 | $22.83 | $22.89 | $22.79 | $22.85 | $18.93 | 118,713 |
2020-01-06 | $22.98 | $22.99 | $22.82 | $22.85 | $18.93 | 79,398 |
2020-01-03 | $22.89 | $22.89 | $22.75 | $22.78 | $18.87 | 37,965 |
2020-01-02 | $22.71 | $22.72 | $22.63 | $22.69 | $18.79 | 20,506 |
2019-12-31 | $22.70 | $22.70 | $22.62 | $22.68 | $18.79 | 85,101 |
2019-12-30 | $22.86 | $22.87 | $22.75 | $22.78 | $18.87 | 72,426 |
2019-12-27 | $22.76 | $22.79 | $22.73 | $22.77 | $18.86 | 31,938 |
2019-12-26 | $22.64 | $22.77 | $22.64 | $22.75 | $18.85 | 19,276 |
2019-12-24 | $22.49 | $22.62 | $22.49 | $22.60 | $18.72 | 18,624 |
2019-12-23 | $22.42 | $22.49 | $22.36 | $22.46 | $18.61 | 50,181 |
2019-12-20 | $22.45 | $22.53 | $22.45 | $22.48 | $18.62 | 27,040 |
2019-12-19 | $22.45 | $22.50 | $22.42 | $22.47 | $18.61 | 60,618 |
2019-12-18 | $22.74 | $22.79 | $22.73 | $22.78 | $18.59 | 25,228 |
2019-12-17 | $22.79 | $22.82 | $22.77 | $22.81 | $18.62 | 20,482 |
2019-12-16 | $22.73 | $22.81 | $22.64 | $22.77 | $18.58 | 15,422 |
2019-12-13 | $22.58 | $22.72 | $22.51 | $22.53 | $18.39 | 12,369 |
2019-12-12 | $22.35 | $22.51 | $22.35 | $22.49 | $18.36 | 36,239 |
2019-12-11 | $22.36 | $22.37 | $22.21 | $22.27 | $18.18 | 22,849 |
2019-12-10 | $22.26 | $22.33 | $22.20 | $22.29 | $18.19 | 23,368 |
2019-12-09 | $22.15 | $22.21 | $22.15 | $22.20 | $18.12 | 106,651 |
2019-12-06 | $22.12 | $22.28 | $22.12 | $22.23 | $18.14 | 437,529 |
2019-12-05 | $22.22 | $22.24 | $22.14 | $22.16 | $18.09 | 105,328 |
2019-12-04 | $22.10 | $22.14 | $22.01 | $22.11 | $18.05 | 48,731 |
2019-12-03 | $21.95 | $22.03 | $21.92 | $21.99 | $17.95 | 83,794 |
2019-12-02 | $21.90 | $21.96 | $21.86 | $21.88 | $17.86 | 25,558 |
2019-11-29 | $22.06 | $22.06 | $21.90 | $21.90 | $17.88 | 7,330 |
2019-11-27 | $22.29 | $22.30 | $22.20 | $22.23 | $18.15 | 34,045 |
2019-11-26 | $22.24 | $22.34 | $22.24 | $22.27 | $18.18 | 45,589 |
2019-11-25 | $22.44 | $22.44 | $22.22 | $22.30 | $18.20 | 36,035 |
2019-11-22 | $22.38 | $22.41 | $22.30 | $22.34 | $18.24 | 17,240 |
2019-11-21 | $22.28 | $22.35 | $22.26 | $22.30 | $18.20 | 10,989 |
2019-11-20 | $22.18 | $22.24 | $22.11 | $22.19 | $18.11 | 22,567 |
2019-11-19 | $22.08 | $22.15 | $22.04 | $22.05 | $18.00 | 22,217 |
2019-11-18 | $22.32 | $22.32 | $22.18 | $22.18 | $18.10 | 13,710 |
2019-11-15 | $22.39 | $22.49 | $22.37 | $22.42 | $18.30 | 13,642 |
2019-11-14 | $22.41 | $22.45 | $22.36 | $22.39 | $18.27 | 14,961 |
2019-11-13 | $22.31 | $22.45 | $22.31 | $22.45 | $18.33 | 15,588 |
2019-11-12 | $22.41 | $22.47 | $22.38 | $22.45 | $18.32 | 14,625 |
2019-11-11 | $22.53 | $22.55 | $22.39 | $22.41 | $18.29 | 10,968 |
2019-11-08 | $22.55 | $22.69 | $22.50 | $22.66 | $18.50 | 30,842 |
2019-11-07 | $22.79 | $22.80 | $22.67 | $22.67 | $18.50 | 12,277 |
2019-11-06 | $22.87 | $22.91 | $22.71 | $22.72 | $18.54 | 11,323 |
2019-11-05 | $22.89 | $22.91 | $22.86 | $22.91 | $18.70 | 13,647 |
2019-11-04 | $22.86 | $22.94 | $22.82 | $22.85 | $18.65 | 13,861 |
2019-11-01 | $22.53 | $22.80 | $22.52 | $22.80 | $18.61 | 12,558 |
2019-10-31 | $22.88 | $22.88 | $22.40 | $22.48 | $18.35 | 11,704 |
2019-10-30 | $22.62 | $22.62 | $22.48 | $22.56 | $18.41 | 11,182 |
2019-10-29 | $22.41 | $22.65 | $22.41 | $22.55 | $18.41 | 10,797 |
2019-10-28 | $22.58 | $22.61 | $22.48 | $22.52 | $18.38 | 19,577 |
2019-10-25 | $22.56 | $22.61 | $22.47 | $22.59 | $18.44 | 14,320 |
2019-10-24 | $22.50 | $22.52 | $21.69 | $22.49 | $18.36 | 16,235 |
2019-10-23 | $22.23 | $22.42 | $22.23 | $22.42 | $18.30 | 6,057 |
2019-10-22 | $22.40 | $22.40 | $22.20 | $22.21 | $18.13 | 28,861 |
2019-10-21 | $22.20 | $22.20 | $22.15 | $22.18 | $18.10 | 11,319 |
2019-10-18 | $22.28 | $22.32 | $22.26 | $22.29 | $18.19 | 5,717 |
2019-10-17 | $22.24 | $22.39 | $22.16 | $22.24 | $18.15 | 19,933 |
2019-10-16 | $22.20 | $22.23 | $22.15 | $22.16 | $18.09 | 17,636 |
2019-10-15 | $22.24 | $22.31 | $22.18 | $22.22 | $18.13 | 18,272 |
2019-10-14 | $22.24 | $22.30 | $22.21 | $22.30 | $18.20 | 12,569 |
2019-10-11 | $22.17 | $22.36 | $22.17 | $22.33 | $18.23 | 17,307 |
2019-10-10 | $22.13 | $22.15 | $22.03 | $22.06 | $18.00 | 8,279 |
2019-10-09 | $22.18 | $22.22 | $22.05 | $22.05 | $18.00 | 15,778 |
2019-10-08 | $21.96 | $22.06 | $21.96 | $22.04 | $17.99 | 12,238 |
2019-10-07 | $22.08 | $22.12 | $21.97 | $22.01 | $17.96 | 10,252 |
2019-10-04 | $22.05 | $22.10 | $22.04 | $22.08 | $18.02 | 22,317 |
2019-10-03 | $21.84 | $22.05 | $21.84 | $22.01 | $17.97 | 13,136 |
2019-10-02 | $22.01 | $22.04 | $21.90 | $21.94 | $17.91 | 20,935 |
2019-10-01 | $21.98 | $22.06 | $21.98 | $22.04 | $17.99 | 28,418 |
2019-09-30 | $22.08 | $22.14 | $22.02 | $22.03 | $17.98 | 7,302 |
2019-09-27 | $22.07 | $22.24 | $22.07 | $22.14 | $18.07 | 18,060 |
2019-09-26 | $22.32 | $22.32 | $22.14 | $22.23 | $18.14 | 11,151 |
2019-09-25 | $22.26 | $22.34 | $22.23 | $22.33 | $18.22 | 17,897 |
2019-09-24 | $22.50 | $22.53 | $22.41 | $22.41 | $18.30 | 13,204 |
2019-09-23 | $22.52 | $22.60 | $22.52 | $22.56 | $18.42 | 12,594 |
2019-09-20 | $22.48 | $22.53 | $22.38 | $22.41 | $18.29 | 9,554 |
2019-09-19 | $22.51 | $22.55 | $22.45 | $22.48 | $18.35 | 10,845 |
2019-09-18 | $22.50 | $22.52 | $22.40 | $22.46 | $18.33 | 50,881 |
2019-09-17 | $22.98 | $22.98 | $22.53 | $22.55 | $18.40 | 16,134 |
2019-09-16 | $22.87 | $23.11 | $22.76 | $22.91 | $18.70 | 9,600 |
2019-09-13 | $22.23 | $22.29 | $22.23 | $22.25 | $18.16 | 12,301 |
2019-09-12 | $22.05 | $22.25 | $22.05 | $22.22 | $18.13 | 19,823 |
2019-09-11 | $22.25 | $22.25 | $22.08 | $22.12 | $18.06 | 18,100 |
2019-09-10 | $22.15 | $22.34 | $22.15 | $22.27 | $18.17 | 13,553 |
2019-09-09 | $22.12 | $22.24 | $22.11 | $22.18 | $18.10 | 6,157 |
2019-09-06 | $21.99 | $22.07 | $21.95 | $22.01 | $17.97 | 10,093 |
2019-09-05 | $22.15 | $22.17 | $22.04 | $22.04 | $17.99 | 13,700 |
2019-09-04 | $22.01 | $22.21 | $22.01 | $22.16 | $18.09 | 36,459 |
2019-09-03 | $21.63 | $21.78 | $21.28 | $21.74 | $17.74 | 114,730 |
2019-08-30 | $21.90 | $21.95 | $21.75 | $21.77 | $17.77 | 12,202 |
2019-08-29 | $21.91 | $22.07 | $21.84 | $21.88 | $17.86 | 15,075 |
2019-08-28 | $21.83 | $21.85 | $21.76 | $21.84 | $17.82 | 20,294 |
2019-08-27 | $21.56 | $21.66 | $21.55 | $21.65 | $17.67 | 23,238 |
2019-08-26 | $21.66 | $21.69 | $21.54 | $21.56 | $17.60 | 11,590 |
2019-08-23 | $21.48 | $21.56 | $21.39 | $21.46 | $17.51 | 22,149 |
2019-08-22 | $21.68 | $21.68 | $21.56 | $21.59 | $17.62 | 12,455 |
2019-08-21 | $21.75 | $21.79 | $21.66 | $21.68 | $17.70 | 13,832 |
2019-08-20 | $21.70 | $21.70 | $21.60 | $21.66 | $17.68 | 10,883 |
2019-08-19 | $21.65 | $21.67 | $21.60 | $21.64 | $17.66 | 19,461 |
2019-08-16 | $21.76 | $21.76 | $21.64 | $21.69 | $17.70 | 5,500 |
2019-08-15 | $21.64 | $21.72 | $21.63 | $21.66 | $17.68 | 33,713 |
2019-08-14 | $21.70 | $21.77 | $21.65 | $21.71 | $17.72 | 34,618 |
2019-08-13 | $22.17 | $22.17 | $21.66 | $21.92 | $17.89 | 23,852 |
2019-08-12 | $22.42 | $22.53 | $21.62 | $21.74 | $17.74 | 31,373 |
2019-08-09 | $21.93 | $21.94 | $21.86 | $21.89 | $17.87 | 20,608 |
2019-08-08 | $21.64 | $21.82 | $21.59 | $21.80 | $17.79 | 31,644 |
2019-08-07 | $21.54 | $21.60 | $21.41 | $21.60 | $17.63 | 68,625 |
2019-08-06 | $21.71 | $21.78 | $21.62 | $21.62 | $17.65 | 18,162 |
2019-08-05 | $21.57 | $21.73 | $21.57 | $21.70 | $17.71 | 13,385 |
2019-08-02 | $21.85 | $21.85 | $21.77 | $21.79 | $17.79 | 9,613 |
2019-08-01 | $22.01 | $22.10 | $21.74 | $21.80 | $17.79 | 109,988 |
2019-07-31 | $22.33 | $22.42 | $22.19 | $22.19 | $18.11 | 13,159 |
2019-07-30 | $22.32 | $22.33 | $22.25 | $22.33 | $18.23 | 16,826 |
2019-07-29 | $22.24 | $22.31 | $22.20 | $22.28 | $18.19 | 5,583 |
2019-07-26 | $22.22 | $22.29 | $22.21 | $22.22 | $18.14 | 11,064 |
2019-07-25 | $22.37 | $22.40 | $22.26 | $22.28 | $18.19 | 11,807 |
2019-07-24 | $22.50 | $22.55 | $22.34 | $22.39 | $18.28 | 11,208 |
2019-07-23 | $22.30 | $22.43 | $22.26 | $22.40 | $18.29 | 6,481 |
2019-07-22 | $22.42 | $22.43 | $22.32 | $22.35 | $18.25 | 16,408 |
2019-07-19 | $22.41 | $22.45 | $22.36 | $22.45 | $18.32 | 14,934 |
2019-07-18 | $22.42 | $22.42 | $22.26 | $22.36 | $18.25 | 19,107 |
2019-07-17 | $22.54 | $22.54 | $22.39 | $22.41 | $18.30 | 9,446 |
2019-07-16 | $22.66 | $22.66 | $22.40 | $22.47 | $18.34 | 10,040 |
2019-07-15 | $22.85 | $22.85 | $22.69 | $22.71 | $18.54 | 16,751 |
2019-07-12 | $22.79 | $22.89 | $22.78 | $22.86 | $18.66 | 12,163 |
2019-07-11 | $22.73 | $22.77 | $22.32 | $22.70 | $18.53 | 19,462 |
2019-07-10 | $22.54 | $22.71 | $22.54 | $22.69 | $18.52 | 9,529 |
2019-07-09 | $22.28 | $22.33 | $22.14 | $22.33 | $18.23 | 23,820 |
2019-07-08 | $22.33 | $22.36 | $22.23 | $22.24 | $18.15 | 9,990 |
2019-07-05 | $22.27 | $22.31 | $22.23 | $22.30 | $18.20 | 80,027 |
2019-07-03 | $22.11 | $22.28 | $22.11 | $22.26 | $18.17 | 13,424 |
2019-07-02 | $22.16 | $22.16 | $21.99 | $22.02 | $17.97 | 9,068 |
2019-07-01 | $22.43 | $22.46 | $22.20 | $22.25 | $18.16 | 5,680 |
2019-06-28 | $22.63 | $22.64 | $22.38 | $22.38 | $18.27 | 7,959 |
2019-06-27 | $22.58 | $22.60 | $22.56 | $22.58 | $18.43 | 13,643 |
2019-06-26 | $22.57 | $22.66 | $22.53 | $22.57 | $18.42 | 12,368 |
2019-06-25 | $22.56 | $22.60 | $22.47 | $22.49 | $18.36 | 24,626 |
2019-06-24 | $22.32 | $22.44 | $22.30 | $22.42 | $18.30 | 9,769 |
2019-06-21 | $22.32 | $22.32 | $22.21 | $22.23 | $18.14 | 19,388 |
2019-06-20 | $22.25 | $22.34 | $22.25 | $22.31 | $18.21 | 16,516 |
2019-06-19 | $21.95 | $22.03 | $21.89 | $22.00 | $17.96 | 9,796 |
2019-06-18 | $21.86 | $22.09 | $21.86 | $22.02 | $17.97 | 34,022 |
2019-06-17 | $21.94 | $21.94 | $21.86 | $21.89 | $17.86 | 9,469 |
2019-06-14 | $21.88 | $21.99 | $21.88 | $21.91 | $17.88 | 20,276 |
2019-06-13 | $21.87 | $21.91 | $21.78 | $21.83 | $17.82 | 11,942 |
2019-06-12 | $21.73 | $21.79 | $21.66 | $21.66 | $17.68 | 4,702 |
2019-06-11 | $21.72 | $21.83 | $21.71 | $21.80 | $17.79 | 15,996 |
2019-06-10 | $21.62 | $21.76 | $21.62 | $21.69 | $17.70 | 22,083 |
2019-06-07 | $21.69 | $21.73 | $21.66 | $21.71 | $17.72 | 10,150 |
2019-06-06 | $21.51 | $21.76 | $21.51 | $21.76 | $17.76 | 15,316 |
2019-06-05 | $21.78 | $21.78 | $21.48 | $21.50 | $17.55 | 16,131 |
2019-06-04 | $21.72 | $21.87 | $21.72 | $21.87 | $17.85 | 17,796 |
2019-06-03 | $21.94 | $21.94 | $21.59 | $21.72 | $17.73 | 127,272 |
2019-05-31 | $21.98 | $22.10 | $21.80 | $21.80 | $17.79 | 11,725 |
2019-05-30 | $22.29 | $22.36 | $22.20 | $22.21 | $18.13 | 6,673 |
2019-05-29 | $22.39 | $22.39 | $22.24 | $22.31 | $18.21 | 7,127 |
2019-05-28 | $22.28 | $22.36 | $22.24 | $22.29 | $18.19 | 8,026 |
2019-05-24 | $22.06 | $22.15 | $22.04 | $22.15 | $18.08 | 11,431 |
2019-05-23 | $22.00 | $22.21 | $21.89 | $21.91 | $17.88 | 146,610 |
2019-05-22 | $22.33 | $22.33 | $22.16 | $22.18 | $18.10 | 11,749 |
2019-05-21 | $22.46 | $22.51 | $22.37 | $22.42 | $18.30 | 133,657 |
2019-05-20 | $22.54 | $22.54 | $22.42 | $22.45 | $18.32 | 11,141 |
2019-05-17 | $22.50 | $22.50 | $22.35 | $22.36 | $18.25 | 9,005 |
2019-05-16 | $22.53 | $22.60 | $22.53 | $22.60 | $18.45 | 10,658 |
2019-05-15 | $22.35 | $22.45 | $22.35 | $22.39 | $18.28 | 33,325 |
2019-05-14 | $22.16 | $22.31 | $22.16 | $22.25 | $18.16 | 18,306 |
2019-05-13 | $22.05 | $22.09 | $21.94 | $21.99 | $17.95 | 9,259 |
2019-05-10 | $22.02 | $22.16 | $22.02 | $22.11 | $18.05 | 27,643 |
2019-05-09 | $22.04 | $22.08 | $21.95 | $22.02 | $17.97 | 8,384 |
2019-05-08 | $22.19 | $22.21 | $22.14 | $22.17 | $18.10 | 13,594 |
2019-05-07 | $22.19 | $22.22 | $22.14 | $22.16 | $18.09 | 17,286 |
2019-05-06 | $22.21 | $22.39 | $22.21 | $22.38 | $18.27 | 77,987 |
2019-05-03 | $22.44 | $22.49 | $22.37 | $22.40 | $18.28 | 22,158 |
2019-05-02 | $22.43 | $22.45 | $22.30 | $22.36 | $18.25 | 22,315 |
2019-05-01 | $22.57 | $23.36 | $22.45 | $22.52 | $18.38 | 122,704 |
2019-04-30 | $22.66 | $22.69 | $22.56 | $22.62 | $18.46 | 19,436 |
2019-04-29 | $22.62 | $22.67 | $22.56 | $22.61 | $18.46 | 10,203 |
2019-04-26 | $22.76 | $22.76 | $22.61 | $22.64 | $18.48 | 15,557 |
2019-04-25 | $22.80 | $22.84 | $22.75 | $22.75 | $18.57 | 12,500 |
2019-04-24 | $22.94 | $22.94 | $22.81 | $22.82 | $18.63 | 27,351 |
2019-04-23 | $23.04 | $23.04 | $22.87 | $22.91 | $18.70 | 15,558 |
2019-04-22 | $23.00 | $23.09 | $22.98 | $23.00 | $18.77 | 129,842 |
2019-04-18 | $22.92 | $22.94 | $22.85 | $22.94 | $18.72 | 18,984 |
2019-04-17 | $23.00 | $23.05 | $22.88 | $22.89 | $18.68 | 291,792 |
2019-04-16 | $23.01 | $23.01 | $22.93 | $22.97 | $18.75 | 18,061 |
2019-04-15 | $23.14 | $23.14 | $23.06 | $23.08 | $18.83 | 14,783 |
2019-04-12 | $23.16 | $23.18 | $23.14 | $23.18 | $18.92 | 4,291 |
2019-04-11 | $23.19 | $23.20 | $23.02 | $23.07 | $18.83 | 28,590 |
2019-04-10 | $23.21 | $23.29 | $23.21 | $23.25 | $18.98 | 17,497 |
2019-04-09 | $23.17 | $23.18 | $23.13 | $23.14 | $18.89 | 14,171 |
2019-04-08 | $23.15 | $23.23 | $23.15 | $23.18 | $18.92 | 12,945 |
2019-04-05 | $23.07 | $23.10 | $23.02 | $23.09 | $18.85 | 74,244 |
2019-04-04 | $23.03 | $23.10 | $22.98 | $23.05 | $18.81 | 6,268 |
2019-04-03 | $23.00 | $23.04 | $22.94 | $23.01 | $18.78 | 5,361 |
2019-04-02 | $22.82 | $22.96 | $22.82 | $22.95 | $18.73 | 25,369 |
2019-04-01 | $22.80 | $22.91 | $22.80 | $22.88 | $18.67 | 12,797 |
2019-03-29 | $22.81 | $22.82 | $22.69 | $22.69 | $18.52 | 6,834 |
2019-03-28 | $22.68 | $22.74 | $22.68 | $22.73 | $18.55 | 9,200 |
2019-03-27 | $22.94 | $22.94 | $22.80 | $22.81 | $18.62 | 15,193 |
2019-03-26 | $23.03 | $23.03 | $22.96 | $22.97 | $18.75 | 15,799 |
2019-03-25 | $22.87 | $22.99 | $22.85 | $22.94 | $18.72 | 4,922 |
2019-03-22 | $22.95 | $22.95 | $22.82 | $22.89 | $18.68 | 18,740 |
2019-03-21 | $23.08 | $23.11 | $23.01 | $23.07 | $18.83 | 15,799 |
2019-03-20 | $22.98 | $23.13 | $22.98 | $23.13 | $18.88 | 12,491 |
2019-03-19 | $23.02 | $23.07 | $22.90 | $22.94 | $18.72 | 18,455 |
2019-03-18 | $22.89 | $22.93 | $22.86 | $22.93 | $18.72 | 23,120 |
2019-03-15 | $22.63 | $22.86 | $22.63 | $22.82 | $18.63 | 27,999 |
2019-03-14 | $22.77 | $22.81 | $22.72 | $22.72 | $18.54 | 17,071 |
2019-03-13 | $22.67 | $22.84 | $22.65 | $22.81 | $18.62 | 11,497 |
2019-03-12 | $22.57 | $22.66 | $22.57 | $22.66 | $18.50 | 19,506 |
2019-03-11 | $22.52 | $22.52 | $22.43 | $22.49 | $18.36 | 15,570 |
2019-03-08 | $22.38 | $22.53 | $22.37 | $22.51 | $18.37 | 13,258 |
2019-03-07 | $22.57 | $22.57 | $22.49 | $22.53 | $18.39 | 18,319 |
2019-03-06 | $22.67 | $22.67 | $22.56 | $22.56 | $18.41 | 47,856 |
2019-03-05 | $22.68 | $22.74 | $22.65 | $22.74 | $18.56 | 18,093 |
2019-03-04 | $22.69 | $22.72 | $22.55 | $22.61 | $18.46 | 53,352 |
2019-03-01 | $22.82 | $22.82 | $22.54 | $22.56 | $18.41 | 63,846 |
2019-02-28 | $22.76 | $22.79 | $22.69 | $22.74 | $18.56 | 23,355 |
2019-02-27 | $22.76 | $22.86 | $22.73 | $22.82 | $18.63 | 15,606 |
2019-02-26 | $22.71 | $22.74 | $22.67 | $22.71 | $18.54 | 69,393 |
2019-02-25 | $22.89 | $22.89 | $22.67 | $22.67 | $18.50 | 934,112 |
2019-02-22 | $22.91 | $22.97 | $22.88 | $22.88 | $18.68 | 714,465 |
2019-02-21 | $22.83 | $22.86 | $22.80 | $22.84 | $18.64 | 195,841 |
2019-02-20 | $22.74 | $22.86 | $22.70 | $22.80 | $18.61 | 1,594,264 |
2019-02-19 | $22.50 | $22.73 | $22.50 | $22.69 | $18.52 | 171,749 |
2019-02-15 | $22.53 | $22.65 | $22.47 | $22.65 | $18.49 | 309,495 |
2019-02-14 | $22.31 | $22.37 | $22.28 | $22.36 | $18.25 | 8,485 |
2019-02-13 | $22.45 | $22.45 | $22.37 | $22.37 | $18.26 | 20,672 |
2019-02-12 | $22.40 | $22.41 | $22.33 | $22.34 | $18.23 | 32,312 |
2019-02-11 | $22.39 | $22.39 | $22.21 | $22.26 | $18.17 | 10,161 |
2019-02-08 | $22.46 | $22.46 | $22.32 | $22.37 | $18.26 | 23,508 |
2019-02-07 | $22.54 | $22.54 | $22.30 | $22.36 | $18.25 | 14,796 |
2019-02-06 | $22.50 | $22.65 | $22.50 | $22.56 | $18.41 | 24,535 |
2019-02-05 | $22.58 | $22.64 | $22.56 | $22.60 | $18.45 | 23,329 |
2019-02-04 | $22.53 | $22.67 | $22.45 | $22.64 | $18.48 | 15,608 |
2019-02-01 | $22.55 | $22.64 | $22.55 | $22.62 | $18.46 | 11,689 |
2019-01-31 | $22.78 | $22.78 | $22.52 | $22.55 | $18.40 | 26,997 |
2019-01-30 | $22.62 | $22.74 | $22.55 | $22.59 | $18.44 | 20,355 |
2019-01-29 | $22.44 | $22.48 | $22.43 | $22.46 | $18.33 | 22,305 |
2019-01-28 | $22.39 | $22.39 | $22.26 | $22.29 | $18.19 | 19,503 |
2019-01-25 | $22.40 | $22.61 | $22.39 | $22.60 | $18.45 | 16,659 |
2019-01-24 | $22.35 | $22.46 | $22.34 | $22.37 | $18.26 | 11,639 |
2019-01-23 | $22.41 | $22.44 | $22.28 | $22.36 | $18.25 | 22,558 |
2019-01-22 | $22.47 | $22.47 | $22.27 | $22.38 | $18.27 | 69,923 |
2019-01-18 | $22.46 | $22.69 | $22.42 | $22.62 | $18.46 | 24,121 |
2019-01-17 | $22.37 | $22.49 | $22.29 | $22.48 | $18.35 | 15,805 |
2019-01-16 | $22.50 | $22.88 | $22.32 | $22.39 | $18.28 | 21,542 |
2019-01-15 | $22.34 | $22.42 | $22.30 | $22.35 | $18.24 | 19,406 |
2019-01-14 | $22.22 | $22.34 | $22.22 | $22.26 | $18.17 | 33,146 |
2019-01-11 | $22.21 | $22.26 | $22.17 | $22.24 | $18.15 | 16,825 |
2019-01-10 | $22.23 | $22.23 | $22.13 | $22.18 | $18.10 | 69,961 |
2019-01-09 | $22.17 | $22.32 | $22.14 | $22.27 | $18.18 | 28,822 |
2019-01-08 | $22.05 | $22.08 | $21.98 | $22.01 | $17.97 | 19,068 |
2019-01-07 | $21.95 | $22.03 | $21.91 | $21.93 | $17.90 | 49,330 |
2019-01-04 | $21.83 | $21.89 | $21.78 | $21.85 | $17.84 | 24,519 |
2019-01-03 | $21.56 | $21.64 | $21.41 | $21.61 | $17.64 | 24,971 |
2019-01-02 | $21.28 | $21.67 | $21.28 | $21.46 | $17.52 | 20,698 |
2018-12-31 | $21.63 | $21.63 | $21.36 | $21.50 | $17.55 | 264,569 |
2018-12-28 | $21.92 | $21.95 | $21.58 | $21.64 | $17.66 | 136,831 |
2018-12-27 | $21.39 | $21.75 | $21.39 | $21.68 | $17.70 | 169,812 |
2018-12-26 | $21.87 | $21.87 | $21.60 | $21.83 | $17.82 | 182,097 |
2018-12-24 | $21.81 | $21.81 | $21.63 | $21.63 | $17.66 | 81,303 |
2018-12-21 | $21.96 | $21.96 | $21.80 | $21.80 | $17.79 | 81,584 |
2018-12-20 | $22.56 | $22.56 | $21.57 | $22.04 | $17.99 | 97,249 |
2018-12-19 | $22.36 | $22.48 | $22.32 | $22.37 | $18.06 | 481,766 |
2018-12-18 | $22.40 | $22.60 | $22.34 | $22.36 | $18.05 | 30,215 |
2018-12-17 | $22.79 | $22.79 | $22.50 | $22.50 | $18.16 | 42,269 |
2018-12-14 | $22.89 | $23.00 | $22.82 | $22.83 | $18.43 | 34,767 |
2018-12-13 | $25.25 | $25.47 | $23.11 | $23.25 | $18.77 | 186,382 |
2018-12-12 | $23.23 | $23.28 | $23.07 | $23.07 | $18.63 | 412,232 |
2018-12-11 | $23.41 | $23.41 | $23.21 | $23.26 | $18.77 | 27,322 |
2018-12-10 | $23.32 | $23.46 | $23.22 | $23.28 | $18.79 | 44,681 |
2018-12-07 | $23.62 | $23.66 | $23.50 | $23.53 | $19.00 | 117,921 |
2018-12-06 | $23.00 | $23.31 | $23.00 | $23.25 | $18.77 | 659,520 |
2018-12-04 | $23.59 | $23.60 | $23.44 | $23.48 | $18.96 | 672,384 |
2018-12-03 | $23.43 | $23.43 | $23.26 | $23.36 | $18.86 | 40,739 |
2018-11-30 | $23.09 | $23.24 | $23.07 | $23.22 | $18.75 | 38,082 |
2018-11-29 | $24.00 | $24.00 | $23.12 | $23.22 | $18.75 | 570,544 |
2018-11-28 | $23.05 | $23.31 | $22.97 | $23.21 | $18.74 | 855,574 |
2018-11-27 | $22.82 | $22.88 | $22.74 | $22.84 | $18.44 | 224,171 |
2018-11-26 | $22.96 | $22.97 | $22.80 | $22.94 | $18.52 | 39,947 |
2018-11-23 | $23.40 | $23.40 | $23.04 | $23.08 | $18.63 | 23,450 |
2018-11-21 | $23.38 | $23.66 | $23.38 | $23.43 | $18.92 | 40,789 |
2018-11-20 | $23.40 | $23.53 | $23.13 | $23.34 | $18.84 | 26,995 |
2018-11-19 | $23.71 | $23.89 | $23.57 | $23.78 | $19.20 | 50,819 |
2018-11-16 | $23.29 | $23.68 | $23.29 | $23.66 | $19.10 | 62,417 |
2018-11-15 | $23.85 | $23.85 | $23.19 | $23.19 | $18.72 | 59,656 |
2018-11-14 | $23.54 | $23.85 | $23.54 | $23.84 | $19.25 | 25,800 |
2018-11-13 | $23.27 | $23.28 | $23.09 | $23.09 | $18.64 | 30,806 |
2018-11-12 | $23.33 | $23.44 | $23.27 | $23.30 | $18.81 | 25,511 |
2018-11-09 | $23.20 | $23.45 | $22.86 | $23.30 | $18.81 | 20,438 |
2018-11-08 | $23.45 | $23.48 | $23.36 | $23.38 | $18.88 | 28,948 |
2018-11-07 | $23.38 | $23.57 | $23.38 | $23.48 | $18.96 | 35,662 |
2018-11-06 | $23.59 | $23.59 | $23.45 | $23.49 | $18.96 | 27,379 |
2018-11-05 | $23.67 | $23.77 | $23.60 | $23.63 | $19.08 | 18,351 |
2018-11-02 | $23.52 | $23.58 | $23.50 | $23.58 | $19.04 | 13,538 |
2018-11-01 | $23.24 | $23.60 | $23.24 | $23.46 | $18.94 | 88,601 |
2018-10-31 | $23.45 | $23.51 | $23.34 | $23.38 | $18.88 | 12,329 |
2018-10-30 | $23.69 | $23.69 | $23.44 | $23.49 | $18.96 | 61,317 |
2018-10-29 | $23.77 | $23.77 | $23.61 | $23.62 | $19.07 | 53,630 |
2018-10-26 | $23.68 | $23.91 | $23.68 | $23.89 | $19.29 | 101,356 |
2018-10-25 | $23.84 | $23.84 | $23.61 | $23.73 | $19.16 | 25,494 |
2018-10-24 | $23.94 | $24.00 | $22.71 | $23.78 | $19.20 | 106,266 |
2018-10-23 | $24.01 | $24.01 | $23.88 | $23.91 | $19.30 | 13,340 |
2018-10-22 | $24.08 | $24.12 | $24.06 | $24.07 | $19.43 | 22,570 |
2018-10-19 | $24.21 | $24.23 | $24.12 | $24.16 | $19.51 | 21,197 |
2018-10-18 | $24.14 | $24.20 | $24.06 | $24.06 | $19.42 | 21,685 |
2018-10-17 | $24.42 | $24.45 | $24.28 | $24.37 | $19.67 | 199,996 |
2018-10-16 | $24.43 | $24.48 | $24.39 | $24.43 | $19.72 | 402,571 |
2018-10-15 | $24.28 | $24.49 | $24.28 | $24.43 | $19.73 | 30,814 |
2018-10-12 | $24.29 | $24.29 | $24.16 | $24.23 | $19.56 | 12,729 |
2018-10-11 | $24.18 | $24.44 | $24.04 | $24.07 | $19.43 | 30,135 |
2018-10-10 | $24.46 | $24.46 | $24.17 | $24.19 | $19.53 | 50,118 |
2018-10-09 | $24.38 | $24.49 | $24.37 | $24.49 | $19.77 | 16,216 |
2018-10-08 | $24.30 | $24.41 | $24.30 | $24.41 | $19.71 | 4,431 |
2018-10-05 | $24.75 | $24.75 | $24.35 | $24.40 | $19.70 | 15,198 |
2018-10-04 | $24.59 | $24.59 | $24.32 | $24.39 | $19.69 | 7,846 |
2018-10-03 | $24.52 | $24.66 | $24.48 | $24.62 | $19.87 | 25,119 |
2018-10-02 | $24.22 | $24.46 | $24.22 | $24.43 | $19.72 | 14,463 |
2018-10-01 | $23.93 | $24.27 | $23.93 | $24.24 | $19.57 | 34,778 |
2018-09-28 | $23.80 | $24.01 | $23.80 | $23.92 | $19.31 | 28,375 |
2018-09-27 | $23.74 | $24.04 | $23.53 | $23.76 | $19.18 | 24,166 |
2018-09-26 | $23.82 | $23.86 | $23.72 | $23.75 | $19.17 | 34,073 |
2018-09-25 | $23.82 | $23.92 | $23.82 | $23.86 | $19.26 | 20,895 |
2018-09-24 | $23.64 | $23.85 | $23.64 | $23.79 | $19.20 | 16,722 |
2018-09-21 | $23.53 | $23.68 | $23.53 | $23.68 | $19.12 | 20,109 |
2018-09-20 | $23.22 | $23.56 | $23.22 | $23.54 | $19.00 | 18,166 |
2018-09-19 | $22.96 | $23.40 | $22.96 | $23.37 | $18.87 | 24,700 |
2018-09-18 | $23.11 | $23.23 | $23.11 | $23.21 | $18.74 | 16,156 |
2018-09-17 | $23.13 | $23.16 | $23.02 | $23.03 | $18.60 | 18,595 |
2018-09-14 | $22.99 | $23.18 | $22.99 | $23.06 | $18.62 | 18,788 |
2018-09-13 | $23.37 | $23.43 | $23.17 | $23.19 | $18.72 | 40,872 |
2018-09-12 | $23.24 | $23.49 | $23.24 | $23.40 | $18.89 | 16,285 |
2018-09-11 | $23.19 | $23.28 | $23.19 | $23.28 | $18.79 | 13,920 |
2018-09-10 | $23.22 | $23.29 | $23.22 | $23.25 | $18.77 | 31,946 |
2018-09-07 | $23.10 | $23.17 | $23.06 | $23.16 | $18.70 | 15,103 |
2018-09-06 | $23.05 | $23.28 | $23.05 | $23.12 | $18.67 | 84,615 |
2018-09-05 | $23.23 | $23.26 | $23.16 | $23.20 | $18.73 | 11,972 |
2018-09-04 | $23.26 | $23.34 | $23.23 | $23.25 | $18.77 | 31,074 |
2018-08-31 | $23.67 | $23.67 | $23.44 | $23.48 | $18.95 | 25,410 |
2018-08-30 | $23.51 | $23.51 | $23.37 | $23.42 | $18.91 | 23,553 |
2018-08-29 | $23.43 | $23.70 | $23.39 | $23.51 | $18.98 | 138,962 |
2018-08-28 | $23.51 | $23.51 | $23.34 | $23.34 | $18.84 | 35,022 |
2018-08-27 | $23.50 | $23.54 | $23.43 | $23.50 | $18.97 | 23,446 |
2018-08-24 | $23.48 | $23.53 | $23.41 | $23.44 | $18.92 | 13,411 |
2018-08-23 | $23.50 | $23.50 | $23.25 | $23.27 | $18.79 | 15,563 |
2018-08-22 | $23.40 | $23.47 | $23.39 | $23.43 | $18.92 | 12,070 |
2018-08-21 | $23.43 | $23.43 | $23.35 | $23.35 | $18.85 | 18,470 |
2018-08-20 | $23.55 | $23.55 | $23.33 | $23.36 | $18.86 | 65,056 |
2018-08-17 | $23.36 | $23.42 | $23.26 | $23.42 | $18.91 | 15,782 |
2018-08-16 | $23.17 | $23.26 | $23.17 | $23.23 | $18.75 | 47,185 |
2018-08-15 | $23.22 | $23.22 | $22.97 | $23.02 | $18.58 | 10,358 |
2018-08-14 | $23.44 | $23.55 | $23.42 | $23.55 | $19.01 | 32,807 |
2018-08-13 | $23.34 | $23.49 | $23.26 | $23.42 | $18.91 | 31,282 |
2018-08-10 | $23.67 | $23.83 | $23.55 | $23.58 | $19.04 | 15,408 |
2018-08-09 | $23.89 | $23.89 | $23.72 | $23.74 | $19.17 | 354,764 |
2018-08-08 | $23.89 | $23.90 | $23.76 | $23.83 | $19.24 | 12,323 |
2018-08-07 | $23.83 | $23.97 | $23.83 | $23.91 | $19.30 | 31,251 |
2018-08-06 | $23.91 | $23.91 | $23.71 | $23.79 | $19.21 | 18,881 |
2018-08-03 | $22.35 | $23.82 | $22.35 | $23.74 | $19.17 | 21,711 |
2018-08-02 | $23.68 | $23.76 | $23.49 | $23.63 | $19.08 | 25,365 |
2018-08-01 | $23.81 | $23.81 | $23.54 | $23.57 | $19.03 | 24,670 |
2018-07-31 | $23.94 | $23.97 | $23.86 | $23.88 | $19.28 | 22,612 |
2018-07-30 | $23.86 | $23.93 | $23.85 | $23.88 | $19.28 | 25,452 |
2018-07-27 | $23.82 | $23.83 | $23.68 | $23.72 | $19.15 | 19,518 |
2018-07-26 | $23.86 | $23.86 | $23.71 | $23.73 | $19.16 | 13,634 |
2018-07-25 | $23.51 | $23.99 | $23.51 | $23.80 | $19.21 | 12,955 |
2018-07-24 | $23.41 | $23.59 | $23.41 | $23.50 | $18.97 | 27,167 |
2018-07-23 | $23.40 | $23.46 | $23.35 | $23.36 | $18.86 | 32,477 |
2018-07-20 | $23.19 | $23.42 | $23.19 | $23.38 | $18.88 | 27,764 |
2018-07-19 | $23.26 | $23.26 | $23.08 | $23.23 | $18.75 | 17,535 |
2018-07-18 | $23.09 | $23.25 | $23.05 | $23.23 | $18.75 | 36,017 |
2018-07-17 | $23.18 | $23.22 | $23.14 | $23.15 | $18.69 | 23,004 |
2018-07-16 | $23.32 | $23.32 | $23.15 | $23.18 | $18.71 | 107,073 |
2018-07-13 | $23.49 | $23.49 | $23.34 | $23.40 | $18.89 | 1,964,323 |
2018-07-12 | $23.39 | $23.51 | $23.35 | $23.46 | $18.94 | 48,121 |
2018-07-11 | $23.71 | $23.74 | $23.36 | $23.39 | $18.88 | 23,050 |
2018-07-10 | $24.24 | $24.24 | $23.93 | $23.97 | $19.35 | 28,927 |
2018-07-09 | $24.11 | $24.13 | $24.02 | $24.09 | $19.45 | 19,176 |
2018-07-06 | $23.88 | $24.10 | $23.88 | $24.08 | $19.44 | 41,604 |
2018-07-05 | $23.98 | $24.05 | $23.89 | $23.91 | $19.30 | 27,712 |
2018-07-03 | $24.15 | $24.17 | $23.99 | $24.00 | $19.38 | 36,436 |
2018-07-02 | $24.30 | $24.30 | $24.00 | $24.00 | $19.38 | 36,866 |
2018-06-29 | $24.38 | $24.51 | $24.31 | $24.41 | $19.71 | 21,235 |
2018-06-28 | $24.34 | $24.36 | $24.21 | $24.27 | $19.59 | 38,844 |
2018-06-27 | $24.40 | $24.40 | $24.25 | $24.30 | $19.62 | 25,754 |
2018-06-26 | $24.88 | $24.88 | $24.07 | $24.22 | $19.55 | 38,273 |
2018-06-25 | $24.16 | $24.16 | $24.03 | $24.03 | $19.40 | 31,520 |
2018-06-22 | $24.37 | $24.44 | $24.24 | $24.43 | $19.72 | 32,216 |
2018-06-21 | $24.19 | $24.21 | $24.13 | $24.16 | $19.51 | 21,893 |
2018-06-20 | $24.39 | $24.39 | $24.14 | $24.23 | $19.56 | 24,991 |
2018-06-19 | $24.30 | $24.30 | $24.00 | $24.20 | $19.54 | 24,950 |
2018-06-18 | $24.90 | $24.90 | $24.44 | $24.50 | $19.78 | 31,538 |
2018-06-15 | $25.28 | $25.28 | $24.51 | $24.51 | $19.79 | 14,289 |
2018-06-14 | $24.98 | $24.99 | $24.86 | $24.93 | $20.13 | 26,214 |
2018-06-13 | $25.06 | $25.25 | $25.04 | $25.16 | $20.31 | 14,543 |
2018-06-12 | $24.98 | $25.14 | $24.98 | $25.09 | $20.26 | 24,799 |
2018-06-11 | $24.82 | $25.12 | $24.82 | $25.04 | $20.22 | 10,468 |
2018-06-08 | $25.10 | $25.17 | $25.06 | $25.14 | $20.30 | 28,140 |
2018-06-07 | $24.88 | $25.22 | $24.88 | $25.12 | $20.28 | 27,276 |
2018-06-06 | $25.30 | $25.30 | $25.05 | $25.10 | $20.27 | 27,368 |
2018-06-05 | $24.90 | $25.06 | $24.90 | $25.03 | $20.21 | 42,272 |
2018-06-04 | $25.16 | $25.16 | $24.97 | $24.99 | $20.18 | 21,277 |
2018-06-01 | $25.33 | $25.33 | $25.21 | $25.24 | $20.38 | 28,604 |
2018-05-31 | $25.33 | $25.42 | $25.26 | $25.33 | $20.45 | 24,406 |
2018-05-30 | $25.19 | $25.35 | $25.18 | $25.35 | $20.47 | 39,773 |
2018-05-29 | $25.95 | $25.95 | $25.16 | $25.21 | $20.35 | 90,935 |
2018-05-25 | $25.39 | $25.39 | $25.32 | $25.38 | $20.49 | 9,790 |
2018-05-24 | $25.54 | $25.65 | $25.53 | $25.56 | $20.64 | 19,560 |
2018-05-23 | $25.44 | $25.57 | $25.40 | $25.57 | $20.64 | 12,390 |
2018-05-22 | $25.47 | $25.59 | $25.47 | $25.47 | $20.56 | 54,984 |
2018-05-21 | $25.27 | $25.41 | $25.26 | $25.35 | $20.47 | 7,804 |
2018-05-18 | $25.24 | $25.30 | $25.20 | $25.21 | $20.35 | 298,503 |
2018-05-17 | $25.17 | $25.28 | $25.16 | $25.17 | $20.32 | 13,189 |
2018-05-16 | $25.18 | $25.18 | $25.06 | $25.15 | $20.30 | 9,812 |
2018-05-15 | $25.19 | $25.19 | $25.01 | $25.13 | $20.29 | 42,208 |
2018-05-14 | $25.17 | $25.22 | $25.11 | $25.20 | $20.34 | 14,178 |
2018-05-11 | $25.26 | $25.26 | $25.07 | $25.11 | $20.27 | 54,143 |
2018-05-10 | $25.19 | $25.26 | $25.13 | $25.24 | $20.38 | 63,892 |
2018-05-09 | $25.05 | $25.17 | $25.05 | $25.14 | $20.30 | 28,296 |
2018-05-08 | $25.04 | $25.15 | $24.80 | $25.05 | $20.22 | 93,677 |
2018-05-07 | $25.09 | $25.12 | $24.96 | $24.98 | $20.17 | 11,541 |
2018-05-04 | $25.00 | $25.12 | $24.96 | $25.09 | $20.26 | 20,086 |
2018-05-03 | $25.01 | $25.04 | $24.88 | $25.03 | $20.21 | 16,912 |
2018-05-02 | $24.99 | $25.01 | $24.90 | $24.92 | $20.12 | 16,121 |
2018-05-01 | $24.85 | $24.93 | $24.84 | $24.93 | $20.13 | 60,029 |
2018-04-30 | $24.88 | $25.03 | $24.87 | $24.94 | $20.13 | 17,084 |
2018-04-27 | $24.82 | $24.93 | $24.76 | $24.93 | $20.13 | 35,686 |
2018-04-26 | $24.93 | $24.94 | $24.86 | $24.90 | $20.10 | 12,820 |
2018-04-25 | $24.77 | $24.87 | $24.74 | $24.85 | $20.06 | 16,682 |
2018-04-24 | $24.85 | $24.89 | $24.79 | $24.81 | $20.03 | 47,197 |
2018-04-23 | $24.97 | $24.97 | $24.77 | $24.85 | $20.06 | 10,074 |
2018-04-20 | $24.92 | $25.04 | $24.92 | $25.02 | $20.20 | 6,617 |
2018-04-19 | $25.19 | $25.19 | $24.99 | $25.05 | $20.22 | 18,041 |
2018-04-18 | $25.28 | $25.28 | $25.12 | $25.23 | $20.37 | 9,025 |
2018-04-17 | $23.83 | $24.83 | $23.83 | $24.82 | $20.04 | 29,188 |
2018-04-16 | $24.91 | $24.91 | $24.77 | $24.78 | $20.01 | 13,514 |
2018-04-13 | $24.97 | $24.97 | $24.81 | $24.82 | $20.04 | 12,429 |
2018-04-12 | $24.69 | $24.80 | $24.68 | $24.79 | $20.01 | 12,627 |
2018-04-11 | $24.82 | $24.97 | $24.82 | $24.82 | $20.04 | 10,990 |
2018-04-10 | $24.62 | $24.77 | $24.62 | $24.75 | $19.98 | 40,325 |
2018-04-09 | $24.41 | $24.51 | $24.41 | $24.49 | $19.77 | 8,498 |
2018-04-06 | $24.34 | $24.43 | $24.14 | $24.19 | $19.53 | 20,756 |
2018-04-05 | $24.11 | $24.28 | $24.11 | $24.27 | $19.59 | 19,151 |
2018-04-04 | $24.20 | $24.20 | $23.86 | $24.15 | $19.49 | 42,555 |
2018-04-03 | $24.18 | $24.29 | $24.18 | $24.21 | $19.55 | 36,695 |
2018-04-02 | $24.35 | $24.35 | $24.14 | $24.14 | $19.49 | 49,514 |
2018-03-29 | $24.23 | $24.39 | $24.18 | $24.34 | $19.65 | 24,121 |
2018-03-28 | $24.14 | $24.19 | $24.03 | $24.13 | $19.48 | 36,288 |
2018-03-27 | $24.34 | $24.34 | $24.21 | $24.22 | $19.55 | 39,565 |
2018-03-26 | $24.36 | $24.38 | $24.27 | $24.29 | $19.61 | 677,739 |
2018-03-23 | $24.21 | $24.36 | $24.21 | $24.31 | $19.63 | 27,061 |
2018-03-22 | $24.32 | $24.32 | $24.20 | $24.22 | $19.55 | 231,502 |
2018-03-21 | $24.29 | $24.44 | $24.28 | $24.44 | $19.73 | 82,658 |
2018-03-20 | $24.11 | $24.20 | $24.08 | $24.13 | $19.48 | 274,304 |
2018-03-19 | $24.18 | $24.18 | $24.05 | $24.08 | $19.44 | 765,975 |
2018-03-16 | $24.33 | $24.33 | $24.19 | $24.31 | $19.63 | 15,260 |
2018-03-15 | $24.33 | $24.33 | $24.25 | $24.30 | $19.62 | 188,918 |
2018-03-14 | $24.45 | $24.49 | $24.34 | $24.37 | $19.67 | 21,477 |
2018-03-13 | $24.55 | $24.55 | $24.41 | $24.44 | $19.73 | 25,160 |
2018-03-12 | $24.50 | $24.50 | $24.31 | $24.40 | $19.70 | 15,684 |
2018-03-09 | $24.43 | $24.50 | $24.43 | $24.47 | $19.76 | 14,775 |
2018-03-08 | $24.48 | $24.48 | $24.32 | $24.39 | $19.69 | 169,187 |
2018-03-07 | $24.77 | $24.81 | $24.49 | $24.51 | $19.79 | 24,523 |
2018-03-06 | $24.77 | $24.81 | $24.74 | $24.74 | $19.97 | 39,373 |
2018-03-05 | $24.46 | $24.70 | $24.43 | $24.69 | $19.93 | 46,016 |
2018-03-02 | $24.50 | $24.55 | $24.44 | $24.55 | $19.82 | 17,875 |
2018-03-01 | $24.53 | $24.65 | $24.36 | $24.65 | $19.90 | 27,871 |
2018-02-28 | $24.68 | $24.72 | $24.48 | $24.50 | $19.78 | 79,194 |
2018-02-27 | $24.74 | $24.74 | $24.61 | $24.62 | $19.88 | 45,558 |
2018-02-26 | $24.76 | $24.82 | $24.74 | $24.79 | $20.01 | 14,499 |
2018-02-23 | $24.67 | $24.70 | $24.56 | $24.69 | $19.93 | 25,119 |
2018-02-22 | $24.58 | $24.67 | $24.52 | $24.63 | $19.88 | 45,978 |
2018-02-21 | $24.53 | $24.61 | $24.47 | $24.48 | $19.76 | 238,939 |
2018-02-20 | $25.50 | $25.50 | $24.44 | $24.46 | $19.75 | 22,211 |
2018-02-16 | $24.54 | $24.56 | $24.47 | $24.54 | $19.81 | 27,861 |
2018-02-15 | $23.58 | $24.58 | $23.58 | $24.58 | $19.84 | 21,725 |
2018-02-14 | $24.15 | $24.50 | $24.08 | $24.49 | $19.77 | 32,413 |
2018-02-13 | $24.13 | $24.18 | $24.05 | $24.14 | $19.49 | 85,181 |
2018-02-12 | $24.03 | $24.05 | $23.98 | $24.02 | $19.39 | 19,813 |
2018-02-09 | $24.09 | $24.09 | $23.74 | $23.86 | $19.26 | 18,505 |
2018-02-08 | $24.30 | $24.30 | $24.11 | $24.11 | $19.46 | 38,436 |
2018-02-07 | $24.66 | $24.66 | $24.22 | $24.28 | $19.60 | 35,345 |
2018-02-06 | $24.63 | $24.63 | $24.46 | $24.58 | $19.84 | 61,541 |
2018-02-05 | $24.87 | $24.87 | $24.58 | $24.58 | $19.84 | 16,404 |
2018-02-02 | $24.89 | $24.89 | $24.70 | $24.79 | $20.01 | 34,730 |
2018-02-01 | $24.90 | $25.09 | $24.90 | $25.09 | $20.26 | 35,870 |
2018-01-31 | $25.06 | $25.17 | $24.93 | $25.00 | $20.18 | 21,104 |
2018-01-30 | $25.33 | $25.33 | $25.09 | $25.10 | $20.26 | 21,142 |
2018-01-29 | $25.23 | $25.23 | $25.14 | $25.21 | $20.35 | 19,536 |
2018-01-26 | $25.20 | $25.30 | $25.20 | $25.30 | $20.43 | 52,444 |
2018-01-25 | $25.30 | $25.30 | $25.05 | $25.08 | $20.25 | 58,209 |
2018-01-24 | $25.01 | $25.18 | $24.98 | $25.18 | $20.33 | 57,295 |
2018-01-23 | $24.74 | $24.88 | $24.71 | $24.86 | $20.07 | 45,770 |
2018-01-22 | $24.69 | $24.83 | $24.64 | $24.76 | $19.99 | 554,794 |
2018-01-19 | $24.67 | $24.69 | $24.62 | $24.65 | $19.90 | 95,295 |
2018-01-18 | $24.69 | $24.69 | $24.57 | $24.66 | $19.91 | 283,113 |
2018-01-17 | $24.63 | $24.74 | $24.59 | $24.67 | $19.91 | 1,117,025 |
2018-01-16 | $24.64 | $24.64 | $24.52 | $24.61 | $19.87 | 14,988 |
2018-01-12 | $24.60 | $24.71 | $24.55 | $24.71 | $19.95 | 28,004 |
2018-01-11 | $24.58 | $24.64 | $24.53 | $24.54 | $19.81 | 49,115 |
2018-01-10 | $24.56 | $24.56 | $24.49 | $24.53 | $19.80 | 48,175 |
2018-01-09 | $24.50 | $24.52 | $24.33 | $24.52 | $19.80 | 40,417 |
2018-01-08 | $24.45 | $24.45 | $24.33 | $24.41 | $19.71 | 27,459 |
2018-01-05 | $24.47 | $24.47 | $24.41 | $24.44 | $19.73 | 17,747 |
2018-01-04 | $24.61 | $24.70 | $24.59 | $24.61 | $19.87 | 20,752 |
2018-01-03 | $24.59 | $24.62 | $24.56 | $24.62 | $19.88 | 15,374 |
2018-01-02 | $24.72 | $24.72 | $24.54 | $24.61 | $19.87 | 28,279 |
2017-12-29 | $24.45 | $24.52 | $24.41 | $24.48 | $19.76 | 55,008 |
2017-12-28 | $24.27 | $24.39 | $24.27 | $24.38 | $19.68 | 67,365 |
2017-12-27 | $24.19 | $24.19 | $24.15 | $24.18 | $19.52 | 35,827 |
2017-12-26 | $23.69 | $24.11 | $23.69 | $24.06 | $19.43 | 7,506 |
2017-12-22 | $23.72 | $23.78 | $23.71 | $23.78 | $19.20 | 18,253 |
2017-12-21 | $23.58 | $23.70 | $23.56 | $23.65 | $19.09 | 212,129 |
2017-12-20 | $23.60 | $23.64 | $23.55 | $23.61 | $19.06 | 150,791 |
2017-12-19 | $23.54 | $23.55 | $23.47 | $23.51 | $18.98 | 25,027 |
2017-12-18 | $23.22 | $23.54 | $18.58 | $23.45 | $18.93 | 14,320 |
2017-12-15 | $24.63 | $24.64 | $24.57 | $24.62 | $18.89 | 21,732 |
2017-12-14 | $24.45 | $24.55 | $24.41 | $24.55 | $18.83 | 95,559 |
2017-12-13 | $24.45 | $24.49 | $24.41 | $24.46 | $18.76 | 69,638 |
2017-12-12 | $24.65 | $24.65 | $24.40 | $24.44 | $18.75 | 16,105 |
2017-12-11 | $24.77 | $24.77 | $24.57 | $24.62 | $18.89 | 260,329 |
2017-12-08 | $24.59 | $24.61 | $24.55 | $24.57 | $18.85 | 7,202 |
2017-12-07 | $24.49 | $24.53 | $24.46 | $24.48 | $18.78 | 23,324 |
2017-12-06 | $24.89 | $24.89 | $24.60 | $24.64 | $18.90 | 17,495 |
2017-12-05 | $24.97 | $24.98 | $24.86 | $24.88 | $19.09 | 46,553 |
2017-12-04 | $25.17 | $25.18 | $25.06 | $25.07 | $19.23 | 6,254 |
2017-12-01 | $25.43 | $25.43 | $25.17 | $25.24 | $19.36 | 20,045 |
2017-11-30 | $25.21 | $25.23 | $25.04 | $25.04 | $19.21 | 4,584 |
2017-11-29 | $25.33 | $25.33 | $25.20 | $25.25 | $19.37 | 6,407 |
2017-11-28 | $25.45 | $25.45 | $25.29 | $25.37 | $19.46 | 14,534 |
2017-11-27 | $25.35 | $25.43 | $25.34 | $25.42 | $19.50 | 4,792 |
2017-11-24 | $25.50 | $25.52 | $25.43 | $25.44 | $19.52 | 19,914 |
2017-11-22 | $25.41 | $25.47 | $25.39 | $25.45 | $19.52 | 6,884 |
2017-11-21 | $25.24 | $25.38 | $25.24 | $25.30 | $19.41 | 36,217 |
2017-11-20 | $25.15 | $25.21 | $25.12 | $25.19 | $19.32 | 10,332 |
2017-11-17 | $25.20 | $25.36 | $25.20 | $25.36 | $19.45 | 5,619 |
2017-11-16 | $25.11 | $25.17 | $25.05 | $25.06 | $19.22 | 2,433 |
2017-11-15 | $25.18 | $25.18 | $25.07 | $25.14 | $19.29 | 12,426 |
2017-11-14 | $25.41 | $25.41 | $25.12 | $25.13 | $19.28 | 6,092 |
2017-11-13 | $25.52 | $25.58 | $25.48 | $25.49 | $19.55 | 12,459 |
2017-11-10 | $25.61 | $25.61 | $25.50 | $25.52 | $19.58 | 5,983 |
2017-11-09 | $25.57 | $25.64 | $25.56 | $25.58 | $19.62 | 7,289 |
2017-11-08 | $25.58 | $25.70 | $25.54 | $25.58 | $19.62 | 13,380 |
2017-11-07 | $25.60 | $25.60 | $25.54 | $25.58 | $19.62 | 9,197 |
2017-11-06 | $25.51 | $25.79 | $25.51 | $25.75 | $19.75 | 104,363 |
2017-11-03 | $25.41 | $25.41 | $25.25 | $25.39 | $19.48 | 7,071 |
2017-11-02 | $25.45 | $25.45 | $25.28 | $25.34 | $19.44 | 10,053 |
2017-11-01 | $25.30 | $25.34 | $25.24 | $25.26 | $19.38 | 2,407 |
2017-10-31 | $25.11 | $25.21 | $25.11 | $25.21 | $19.34 | 6,343 |
2017-10-30 | $25.20 | $25.22 | $25.13 | $25.15 | $19.29 | 17,234 |
2017-10-27 | $24.95 | $25.11 | $24.95 | $25.11 | $19.26 | 3,830 |
2017-10-26 | $25.01 | $25.11 | $25.01 | $25.09 | $19.25 | 5,708 |
2017-10-25 | $25.10 | $25.17 | $25.04 | $25.11 | $19.26 | 31,791 |
2017-10-24 | $25.00 | $25.20 | $24.99 | $25.14 | $19.29 | 259,968 |
2017-10-23 | $24.95 | $25.02 | $24.95 | $25.00 | $19.18 | 21,869 |
2017-10-20 | $24.99 | $24.99 | $24.84 | $24.93 | $19.12 | 13,532 |
2017-10-19 | $24.89 | $24.96 | $24.89 | $24.95 | $19.14 | 7,373 |
2017-10-18 | $25.01 | $25.12 | $24.93 | $24.97 | $19.16 | 21,317 |
2017-10-17 | $25.11 | $25.11 | $24.99 | $25.02 | $19.19 | 9,072 |
2017-10-16 | $25.50 | $25.50 | $25.12 | $25.15 | $19.29 | 10,957 |
2017-10-13 | $25.08 | $25.14 | $25.01 | $25.09 | $19.25 | 6,771 |
2017-10-12 | $24.75 | $24.94 | $24.75 | $24.91 | $19.11 | 4,717 |
2017-10-11 | $24.76 | $24.80 | $24.74 | $24.79 | $19.02 | 7,518 |
2017-10-10 | $24.72 | $24.78 | $24.72 | $24.76 | $19.00 | 9,560 |
2017-10-09 | $24.55 | $24.60 | $24.53 | $24.56 | $18.84 | 12,911 |
2017-10-06 | $24.60 | $24.60 | $24.44 | $24.53 | $18.82 | 22,711 |
2017-10-05 | $24.62 | $24.74 | $24.62 | $24.69 | $18.94 | 12,951 |
2017-10-04 | $24.52 | $24.57 | $24.49 | $24.49 | $18.79 | 6,676 |
2017-10-03 | $24.51 | $24.52 | $24.46 | $24.49 | $18.79 | 10,528 |
2017-10-02 | $24.62 | $24.62 | $24.35 | $24.44 | $18.75 | 319,848 |
2017-09-29 | $24.69 | $24.75 | $24.62 | $24.68 | $18.93 | 30,424 |
2017-09-28 | $24.77 | $24.80 | $24.72 | $24.74 | $18.98 | 9,162 |
2017-09-27 | $24.74 | $24.80 | $24.71 | $24.79 | $19.02 | 12,703 |
2017-09-26 | $24.99 | $24.99 | $24.74 | $24.75 | $18.99 | 8,483 |
2017-09-25 | $24.81 | $24.95 | $24.81 | $24.94 | $19.14 | 5,273 |
2017-09-22 | $24.81 | $24.83 | $24.75 | $24.82 | $19.04 | 6,651 |
2017-09-21 | $24.80 | $24.81 | $24.72 | $24.75 | $18.99 | 15,606 |
2017-09-20 | $24.96 | $25.03 | $24.94 | $24.94 | $19.13 | 13,900 |
2017-09-19 | $24.82 | $24.83 | $24.75 | $24.83 | $19.05 | 7,765 |
2017-09-18 | $24.97 | $24.97 | $24.83 | $24.84 | $19.06 | 9,804 |
2017-09-15 | $24.84 | $24.90 | $24.78 | $24.90 | $19.10 | 4,356 |
2017-09-14 | $25.43 | $25.43 | $24.85 | $24.86 | $19.07 | 10,026 |
2017-09-13 | $24.79 | $24.93 | $24.75 | $24.89 | $19.09 | 25,097 |
2017-09-12 | $24.81 | $24.85 | $24.74 | $24.78 | $19.01 | 21,037 |
2017-09-11 | $24.76 | $24.83 | $24.76 | $24.83 | $19.05 | 13,327 |
2017-09-08 | $25.00 | $25.00 | $24.73 | $24.76 | $18.99 | 9,870 |
2017-09-07 | $25.06 | $25.07 | $25.02 | $25.07 | $19.23 | 27,075 |
2017-09-06 | $24.96 | $25.09 | $24.95 | $25.08 | $19.24 | 66,959 |
2017-09-05 | $24.96 | $25.05 | $24.88 | $24.88 | $19.09 | 5,073 |
2017-09-01 | $24.70 | $24.79 | $24.70 | $24.77 | $19.00 | 1,969 |
2017-08-31 | $24.46 | $24.77 | $24.46 | $24.71 | $18.96 | 8,115 |
2017-08-30 | $24.36 | $24.36 | $24.24 | $24.24 | $18.60 | 11,289 |
2017-08-29 | $24.42 | $24.42 | $24.35 | $24.40 | $18.72 | 10,222 |
2017-08-28 | $25.20 | $25.20 | $24.31 | $24.41 | $18.73 | 11,432 |
2017-08-25 | $24.37 | $24.38 | $24.31 | $24.31 | $18.65 | 2,440 |
2017-08-24 | $24.35 | $24.40 | $24.30 | $24.39 | $18.71 | 6,824 |
2017-08-23 | $24.26 | $24.35 | $24.25 | $24.33 | $18.66 | 6,397 |
2017-08-22 | $24.32 | $24.32 | $24.23 | $24.26 | $18.61 | 11,771 |
2017-08-21 | $24.29 | $24.31 | $24.24 | $24.24 | $18.60 | 2,240 |
2017-08-18 | $24.14 | $24.32 | $24.14 | $24.31 | $18.65 | 3,583 |
2017-08-17 | $24.09 | $24.11 | $24.06 | $24.10 | $18.49 | 3,159 |
2017-08-16 | $24.25 | $24.25 | $24.13 | $24.14 | $18.52 | 12,961 |
2017-08-15 | $24.06 | $24.11 | $24.06 | $24.09 | $18.48 | 25,036 |
2017-08-14 | $24.32 | $24.36 | $24.22 | $24.26 | $18.61 | 14,542 |
2017-08-11 | $24.34 | $24.45 | $24.34 | $24.42 | $18.73 | 11,674 |
2017-08-10 | $24.69 | $24.75 | $24.38 | $24.38 | $18.70 | 15,404 |
2017-08-09 | $24.73 | $24.73 | $24.55 | $24.60 | $18.87 | 19,359 |
2017-08-08 | $24.46 | $24.54 | $24.41 | $24.48 | $18.78 | 17,852 |
2017-08-07 | $24.48 | $24.48 | $24.33 | $24.44 | $18.75 | 40,119 |
2017-08-04 | $24.32 | $24.34 | $24.23 | $24.33 | $18.66 | 11,742 |
2017-08-03 | $24.41 | $24.41 | $24.32 | $24.33 | $18.66 | 4,907 |
2017-08-02 | $24.43 | $24.48 | $24.35 | $24.47 | $18.77 | 34,882 |
2017-08-01 | $24.51 | $24.51 | $24.33 | $24.39 | $18.71 | 22,182 |
2017-07-31 | $24.72 | $24.72 | $24.55 | $24.68 | $18.93 | 21,890 |
2017-07-28 | $24.66 | $24.72 | $24.65 | $24.69 | $18.94 | 30,368 |
2017-07-27 | $24.59 | $24.66 | $24.58 | $24.59 | $18.86 | 10,577 |
2017-07-26 | $24.34 | $24.62 | $24.33 | $24.48 | $18.78 | 10,691 |
2017-07-25 | $24.30 | $24.32 | $24.24 | $24.27 | $18.62 | 7,418 |
2017-07-24 | $24.20 | $24.20 | $24.08 | $24.17 | $18.54 | 2,364 |
2017-07-21 | $24.50 | $24.50 | $24.22 | $24.24 | $18.60 | 12,707 |
2017-07-20 | $24.51 | $24.59 | $24.43 | $24.47 | $18.77 | 31,512 |
2017-07-19 | $24.38 | $24.46 | $24.38 | $24.46 | $18.76 | 11,668 |
2017-07-18 | $24.40 | $24.40 | $24.27 | $24.30 | $18.64 | 44,787 |
2017-07-17 | $24.25 | $24.27 | $24.17 | $24.19 | $18.56 | 52,443 |
2017-07-14 | $24.17 | $24.18 | $24.13 | $24.14 | $18.52 | 46,858 |
2017-07-13 | $24.04 | $24.07 | $23.93 | $23.99 | $18.40 | 1,313,058 |
2017-07-12 | $24.21 | $24.21 | $24.19 | $24.19 | $18.56 | 1,467 |
2017-07-11 | $24.24 | $24.24 | $24.23 | $24.23 | $18.59 | 1,421 |
2017-07-10 | $24.07 | $24.07 | $24.04 | $24.07 | $18.46 | 1,617 |
2017-07-07 | $23.96 | $23.97 | $23.85 | $23.88 | $18.32 | 10,253 |
2017-07-06 | $24.04 | $24.13 | $24.03 | $24.13 | $18.51 | 3,469 |
2017-07-05 | $23.95 | $24.04 | $23.92 | $24.04 | $18.44 | 1,517 |
2017-07-03 | $24.29 | $24.29 | $24.29 | $24.29 | $18.64 | 213 |
2017-06-30 | $23.86 | $24.11 | $23.85 | $24.11 | $18.50 | 8,880 |
2017-06-29 | $23.76 | $23.80 | $23.70 | $23.70 | $18.18 | 31,328 |
2017-06-28 | $23.51 | $23.73 | $23.49 | $23.60 | $18.10 | 11,902 |
2017-06-27 | $23.44 | $23.55 | $23.43 | $23.49 | $18.02 | 9,081 |
2017-06-26 | $23.23 | $23.32 | $23.20 | $23.32 | $17.89 | 10,948 |
2017-06-23 | $23.23 | $23.26 | $23.23 | $23.26 | $17.84 | 4,119 |
2017-06-22 | $23.23 | $23.25 | $23.20 | $23.21 | $17.81 | 26,189 |
2017-06-21 | $23.55 | $23.56 | $23.26 | $23.26 | $17.84 | 1,040 |
2017-06-20 | $23.47 | $23.47 | $23.33 | $23.41 | $17.96 | 9,468 |
2017-06-19 | $23.65 | $23.74 | $23.61 | $23.65 | $18.14 | 1,238,517 |
2017-06-16 | $23.66 | $23.70 | $23.66 | $23.70 | $18.18 | 9,100 |
2017-06-15 | $23.46 | $23.49 | $23.44 | $23.49 | $18.02 | 5,300 |
2017-06-14 | $23.98 | $23.98 | $23.98 | $23.98 | $18.40 | 0 |
2017-06-13 | $23.98 | $23.98 | $23.98 | $23.98 | $18.40 | 0 |
2017-06-12 | $23.98 | $23.98 | $23.98 | $23.98 | $18.40 | 0 |
2017-06-09 | $23.98 | $23.98 | $23.98 | $23.98 | $18.40 | 0 |
2017-06-08 | $23.98 | $23.98 | $23.98 | $23.98 | $18.40 | 100 |
2017-06-07 | $23.97 | $23.97 | $23.97 | $23.97 | $18.39 | 0 |
2017-06-06 | $23.97 | $23.97 | $23.97 | $23.97 | $18.39 | 0 |
2017-06-05 | $23.97 | $23.97 | $23.97 | $23.97 | $18.39 | 1,000 |
2017-06-02 | $24.13 | $24.13 | $24.13 | $24.13 | $18.51 | 0 |
2017-06-01 | $24.13 | $24.13 | $24.13 | $24.13 | $18.51 | 0 |
2017-05-31 | $24.23 | $24.25 | $24.13 | $24.13 | $18.51 | 625 |
2017-05-30 | $24.45 | $24.45 | $24.28 | $24.32 | $18.66 | 2,408 |
2017-05-26 | $24.60 | $24.60 | $24.57 | $24.57 | $18.85 | 2,448 |
2017-05-25 | $24.75 | $24.75 | $24.75 | $24.75 | $18.99 | 0 |
2017-05-24 | $24.75 | $24.75 | $24.75 | $24.75 | $18.99 | 0 |
2017-05-23 | $24.75 | $24.75 | $24.75 | $24.75 | $18.99 | 160 |
2017-05-22 | $24.75 | $24.97 | $24.75 | $24.93 | $19.12 | 2,225 |
2017-05-19 | $24.37 | $24.37 | $24.37 | $24.37 | $18.69 | 0 |
2017-05-18 | $24.37 | $24.37 | $24.37 | $24.37 | $18.69 | 0 |
2017-05-17 | $24.37 | $24.37 | $24.37 | $24.37 | $18.69 | 0 |
2017-05-16 | $24.38 | $24.38 | $24.37 | $24.37 | $18.69 | 586 |
2017-05-15 | $24.49 | $24.49 | $24.49 | $24.49 | $18.79 | 124 |
2017-05-12 | $24.42 | $24.42 | $24.42 | $24.42 | $18.73 | 100 |
2017-05-11 | $23.97 | $23.97 | $23.97 | $23.97 | $18.39 | 0 |
2017-05-10 | $23.97 | $23.97 | $23.97 | $23.97 | $18.39 | 0 |
2017-05-09 | $23.97 | $23.97 | $23.97 | $23.97 | $18.39 | 0 |
2017-05-08 | $24.03 | $24.04 | $23.97 | $23.97 | $18.39 | 948 |
2017-05-05 | $24.09 | $24.09 | $24.09 | $24.09 | $18.48 | 0 |
2017-05-04 | $24.27 | $24.27 | $24.09 | $24.09 | $18.48 | 230 |
2017-05-03 | $24.41 | $24.41 | $24.41 | $24.41 | $18.73 | 310 |
2017-05-02 | $23.80 | $23.80 | $23.80 | $23.80 | $18.26 | 0 |
2017-05-01 | $24.67 | $24.67 | $23.80 | $23.80 | $18.26 | 400 |
2017-04-28 | $24.60 | $24.60 | $24.54 | $24.54 | $18.83 | 1,700 |
2017-04-27 | $24.52 | $24.52 | $24.52 | $24.52 | $18.81 | 3,210 |
2017-04-26 | $24.73 | $24.73 | $24.73 | $24.73 | $18.97 | 0 |
2017-04-25 | $24.74 | $24.74 | $24.73 | $24.73 | $18.97 | 775 |
2017-04-24 | $26.80 | $26.80 | $24.62 | $24.62 | $18.89 | 674 |
2017-04-21 | $24.80 | $24.80 | $24.80 | $24.80 | $19.03 | 50 |
2017-04-20 | $24.80 | $24.80 | $24.80 | $24.80 | $19.03 | 1,250 |
2017-04-19 | $25.04 | $25.04 | $24.84 | $24.85 | $19.06 | 6,285 |
2017-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $19.17 | 300 |
2017-04-17 | $25.26 | $25.26 | $25.26 | $25.26 | $19.38 | 0 |
2017-04-13 | $25.26 | $25.26 | $25.26 | $25.26 | $19.38 | 0 |
2017-04-12 | $25.26 | $25.26 | $25.26 | $25.26 | $19.38 | 10 |
2017-04-11 | $25.14 | $25.26 | $25.14 | $25.26 | $19.38 | 1,250 |
2017-04-10 | $25.16 | $25.16 | $25.16 | $25.16 | $19.30 | 50 |
2017-04-07 | $25.16 | $25.16 | $25.16 | $25.16 | $19.30 | 50 |
2017-04-06 | $25.14 | $25.16 | $25.14 | $25.16 | $19.30 | 410 |
2017-04-05 | $25.09 | $25.09 | $25.09 | $25.09 | $19.25 | 200 |
2017-04-04 | $24.98 | $24.98 | $24.97 | $24.97 | $19.16 | 337 |
2017-04-03 | $25.03 | $25.03 | $25.03 | $25.03 | $19.20 | 52 |
2017-03-31 | $24.82 | $25.03 | $24.82 | $25.03 | $19.20 | 298 |
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) News Headlines
Recent abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) News
Similar Companies to abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) 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 | -- | -- | -- |