Invesco Senior Loan ETF (BKLN) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.47 ($0.04) 0.20%
Invesco Senior Loan ETF - Daily Information
Click for more stock information on Invesco Senior Loan ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.44 |
Previous Close | $20.47 |
High | $20.52 |
Low | $20.39 |
Adjusted Open | $20.44 |
Previous Adjusted Close | $20.47 |
Adjusted High | $20.52 |
Adjusted Low | $20.39 |
About Invesco Senior Loan ETF (BKLN)
The Fund generally will invest at least 80% of its total assets in senior loans that comprise the Underlying Index. The Adviser and the Fund’s sub-adviser, Invesco Senior Secured Management, Inc. (the “Sub-Adviser”), define senior loans to include loans referred to as leveraged loans, bank loans and/or floating rate loans. Banks and other lending institutions generally issue senior loans to corporations, partnerships or other entities (“borrowers”). These borrowers operate in a variety of industries and geographic regions, including foreign countries. Senior loans often are issued in connection with recapitalizations, acquisitions, leveraged buyouts and re-financings. Senior loans typically are structured and administered by a financial institution that acts as agent for the lenders in the lending group. The Fund generally will purchase loans from banks or other financial institutions through assignments or participations. The Fund may acquire a direct interest in a loan from the agent or another lender by assignment or an indirect interest in a loan as a participation in another lender’s portion of a loan. The Fund generally will sell loans it holds by way of an assignment, but may sell participation interests in such loans at any time to facilitate its ability to fund redemption requests. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which tracks the market value weighted performance of the largest institutional leveraged loans based on market weightings, spreads and interest payments. Leveraged loans must be denominated in U.S. dollars and must have a minimum par amount of $50 million to be eligible for inclusion in the Underlying Index. A leveraged loan is rated below investment grade quality or is unrated but deemed to be of comparable quality. The Fund will invest in loans that are expected to be below investment grade quality and to bear interest at a floating rate that periodically resets. The Underlying Index may include, and the Fund may acquire and retain, loans of borrowers that are in default. As of August 31, 2019, the Underlying Index was comprised of 100 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Senior Loan ETF (BKLN)
Historical Stock Data for Invesco Senior Loan ETF (BKLN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $20.44 | $20.52 | $20.39 | $20.47 | $20.47 | 18,832,539 |
2025-04-10 | $20.60 | $20.60 | $20.41 | $20.43 | $20.43 | 38,183,043 |
2025-04-09 | $20.02 | $20.77 | $20.02 | $20.63 | $20.63 | 77,719,238 |
2025-04-08 | $20.31 | $20.43 | $20.12 | $20.14 | $20.14 | 58,820,744 |
2025-04-07 | $20.14 | $20.29 | $20.06 | $20.12 | $20.12 | 68,014,639 |
2025-04-04 | $20.45 | $20.45 | $20.24 | $20.33 | $20.33 | 73,726,481 |
2025-04-03 | $20.61 | $20.64 | $20.52 | $20.52 | $20.52 | 86,836,096 |
2025-04-02 | $20.71 | $20.74 | $20.70 | $20.73 | $20.73 | 11,492,658 |
2025-04-01 | $20.70 | $20.73 | $20.68 | $20.73 | $20.73 | 19,572,450 |
2025-03-31 | $20.70 | $20.73 | $20.67 | $20.70 | $20.70 | 21,590,887 |
2025-03-28 | $20.79 | $20.79 | $20.71 | $20.71 | $20.71 | 22,152,647 |
2025-03-27 | $20.78 | $20.79 | $20.76 | $20.78 | $20.78 | 10,204,417 |
2025-03-26 | $20.79 | $20.79 | $20.76 | $20.77 | $20.77 | 16,231,374 |
2025-03-25 | $20.78 | $20.79 | $20.76 | $20.78 | $20.78 | 19,121,959 |
2025-03-24 | $20.76 | $20.78 | $20.75 | $20.77 | $20.77 | 15,095,158 |
2025-03-21 | $20.84 | $20.86 | $20.83 | $20.85 | $20.85 | 11,077,984 |
2025-03-20 | $20.78 | $20.86 | $20.78 | $20.85 | $20.85 | 20,072,367 |
2025-03-19 | $20.79 | $20.84 | $20.78 | $20.81 | $20.81 | 17,291,535 |
2025-03-18 | $20.80 | $20.81 | $20.78 | $20.79 | $20.79 | 9,769,137 |
2025-03-17 | $20.81 | $20.82 | $20.79 | $20.81 | $20.81 | 18,814,698 |
2025-03-14 | $20.81 | $20.82 | $20.78 | $20.81 | $20.81 | 25,413,716 |
2025-03-13 | $20.84 | $20.85 | $20.77 | $20.79 | $20.79 | 28,601,545 |
2025-03-12 | $20.87 | $20.87 | $20.82 | $20.84 | $20.84 | 34,734,655 |
2025-03-11 | $20.88 | $20.88 | $20.84 | $20.85 | $20.85 | 41,467,044 |
2025-03-10 | $20.89 | $20.89 | $20.85 | $20.85 | $20.85 | 24,889,705 |
2025-03-07 | $20.88 | $20.91 | $20.87 | $20.90 | $20.90 | 23,291,681 |
2025-03-06 | $20.90 | $20.92 | $20.88 | $20.88 | $20.88 | 20,307,429 |
2025-03-05 | $20.89 | $20.92 | $20.86 | $20.91 | $20.91 | 21,110,502 |
2025-03-04 | $20.88 | $20.89 | $20.82 | $20.87 | $20.87 | 47,478,837 |
2025-03-03 | $20.96 | $20.96 | $20.89 | $20.89 | $20.89 | 13,728,128 |
2025-02-28 | $20.95 | $20.96 | $20.92 | $20.96 | $20.96 | 23,215,780 |
2025-02-27 | $20.94 | $20.95 | $20.93 | $20.94 | $20.94 | 9,143,285 |
2025-02-26 | $20.94 | $20.95 | $20.92 | $20.94 | $20.94 | 13,207,597 |
2025-02-25 | $20.94 | $20.94 | $20.91 | $20.92 | $20.92 | 16,146,703 |
2025-02-24 | $20.94 | $20.94 | $20.92 | $20.92 | $20.92 | 7,971,554 |
2025-02-21 | $21.07 | $21.08 | $21.04 | $21.04 | $20.93 | 16,196,679 |
2025-02-20 | $21.08 | $21.09 | $21.06 | $21.07 | $20.96 | 11,140,609 |
2025-02-19 | $21.08 | $21.09 | $21.07 | $21.08 | $20.97 | 18,529,109 |
2025-02-18 | $21.08 | $21.09 | $21.06 | $21.08 | $20.97 | 13,746,753 |
2025-02-14 | $21.07 | $21.07 | $21.04 | $21.07 | $20.96 | 12,594,959 |
2025-02-13 | $21.03 | $21.06 | $21.02 | $21.05 | $20.94 | 7,116,099 |
2025-02-12 | $21.01 | $21.03 | $20.99 | $21.02 | $20.91 | 6,275,154 |
2025-02-11 | $21.03 | $21.03 | $21.01 | $21.01 | $20.90 | 8,339,765 |
2025-02-10 | $21.04 | $21.05 | $21.01 | $21.03 | $20.92 | 15,967,866 |
2025-02-07 | $21.04 | $21.05 | $21.01 | $21.02 | $21.02 | 6,112,164 |
2025-02-06 | $21.05 | $21.06 | $21.02 | $21.03 | $21.03 | 13,724,609 |
2025-02-05 | $21.05 | $21.05 | $21.03 | $21.05 | $21.05 | 9,923,641 |
2025-02-04 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 11,458,337 |
2025-02-03 | $21.03 | $21.04 | $21.01 | $21.02 | $21.02 | 10,485,426 |
2025-01-31 | $21.08 | $21.08 | $21.04 | $21.05 | $21.05 | 11,884,259 |
2025-01-30 | $21.05 | $21.07 | $21.04 | $21.07 | $21.07 | 12,892,401 |
2025-01-29 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 19,803,642 |
2025-01-28 | $21.07 | $21.07 | $21.05 | $21.05 | $21.05 | 9,724,773 |
2025-01-27 | $21.04 | $21.06 | $21.02 | $21.06 | $21.06 | 14,254,925 |
2025-01-24 | $21.06 | $21.07 | $21.05 | $21.06 | $21.06 | 4,518,968 |
2025-01-23 | $21.05 | $21.06 | $21.05 | $21.06 | $21.06 | 5,882,452 |
2025-01-22 | $21.06 | $21.06 | $21.04 | $21.06 | $21.06 | 8,800,948 |
2025-01-21 | $21.03 | $21.05 | $21.03 | $21.05 | $21.05 | 11,667,866 |
2025-01-17 | $21.14 | $21.15 | $21.13 | $21.15 | $21.15 | 6,487,727 |
2025-01-16 | $21.15 | $21.15 | $21.13 | $21.13 | $21.13 | 12,769,955 |
2025-01-15 | $21.11 | $21.14 | $21.11 | $21.14 | $21.14 | 15,655,969 |
2025-01-14 | $21.11 | $21.11 | $21.09 | $21.10 | $21.10 | 5,362,116 |
2025-01-13 | $21.11 | $21.11 | $21.08 | $21.10 | $21.10 | 10,500,194 |
2025-01-10 | $21.11 | $21.12 | $21.10 | $21.10 | $21.10 | 13,592,769 |
2025-01-08 | $21.13 | $21.13 | $21.09 | $21.12 | $21.12 | 14,956,395 |
2025-01-07 | $21.12 | $21.13 | $21.10 | $21.13 | $21.13 | 10,706,391 |
2025-01-06 | $21.11 | $21.12 | $21.10 | $21.11 | $21.11 | 7,408,416 |
2025-01-03 | $21.08 | $21.10 | $21.07 | $21.10 | $21.10 | 8,927,018 |
2025-01-02 | $21.09 | $21.09 | $21.04 | $21.07 | $21.07 | 11,704,543 |
2024-12-31 | $21.05 | $21.07 | $21.04 | $21.07 | $21.07 | 4,538,052 |
2024-12-30 | $21.06 | $21.06 | $21.03 | $21.03 | $21.03 | 12,065,982 |
2024-12-27 | $21.04 | $21.06 | $21.03 | $21.05 | $21.05 | 5,922,510 |
2024-12-26 | $21.05 | $21.05 | $21.02 | $21.04 | $21.04 | 3,865,729 |
2024-12-24 | $21.01 | $21.04 | $21.01 | $21.04 | $21.04 | 6,757,560 |
2024-12-23 | $21.01 | $21.02 | $20.99 | $21.01 | $21.01 | 8,919,749 |
2024-12-20 | $21.10 | $21.13 | $21.08 | $21.12 | $21.00 | 12,519,394 |
2024-12-19 | $21.12 | $21.13 | $21.09 | $21.10 | $20.98 | 13,762,502 |
2024-12-18 | $21.16 | $21.17 | $21.10 | $21.10 | $20.98 | 17,475,416 |
2024-12-17 | $21.17 | $21.17 | $21.15 | $21.15 | $21.03 | 12,418,739 |
2024-12-16 | $21.18 | $21.19 | $21.17 | $21.17 | $21.05 | 10,774,537 |
2024-12-13 | $21.18 | $21.18 | $21.16 | $21.17 | $21.05 | 15,012,195 |
2024-12-12 | $21.16 | $21.17 | $21.15 | $21.16 | $21.04 | 10,056,939 |
2024-12-11 | $21.16 | $21.16 | $21.14 | $21.14 | $21.02 | 11,331,800 |
2024-12-10 | $21.15 | $21.17 | $21.14 | $21.14 | $21.02 | 12,485,693 |
2024-12-09 | $21.15 | $21.15 | $21.13 | $21.14 | $21.02 | 7,516,237 |
2024-12-06 | $21.13 | $21.15 | $21.13 | $21.14 | $21.02 | 3,997,541 |
2024-12-05 | $21.14 | $21.14 | $21.12 | $21.13 | $21.01 | 7,728,180 |
2024-12-04 | $21.15 | $21.15 | $21.13 | $21.13 | $21.01 | 8,597,405 |
2024-12-03 | $21.14 | $21.15 | $21.13 | $21.14 | $21.02 | 3,632,482 |
2024-12-02 | $21.12 | $21.14 | $21.11 | $21.13 | $21.01 | 10,089,529 |
2024-11-29 | $21.10 | $21.12 | $21.09 | $21.11 | $21.11 | 4,621,155 |
2024-11-27 | $21.09 | $21.10 | $21.09 | $21.09 | $21.09 | 4,550,932 |
2024-11-26 | $21.10 | $21.10 | $21.07 | $21.08 | $21.08 | 7,453,006 |
2024-11-25 | $21.11 | $21.11 | $21.07 | $21.09 | $21.09 | 10,895,099 |
2024-11-22 | $21.11 | $21.12 | $21.08 | $21.09 | $21.09 | 9,847,050 |
2024-11-21 | $21.10 | $21.10 | $21.07 | $21.10 | $21.10 | 9,756,053 |
2024-11-20 | $21.09 | $21.09 | $21.06 | $21.08 | $21.08 | 9,438,445 |
2024-11-19 | $21.08 | $21.09 | $21.06 | $21.08 | $21.08 | 12,174,536 |
2024-11-18 | $21.05 | $21.10 | $21.04 | $21.09 | $21.09 | 31,897,371 |
2024-11-15 | $21.16 | $21.17 | $21.15 | $21.17 | $21.04 | 10,515,607 |
2024-11-14 | $21.16 | $21.17 | $21.15 | $21.16 | $21.03 | 21,087,503 |
2024-11-13 | $21.19 | $21.19 | $21.16 | $21.16 | $21.03 | 11,018,895 |
2024-11-12 | $21.19 | $21.19 | $21.14 | $21.18 | $21.05 | 19,533,590 |
2024-11-11 | $21.17 | $21.19 | $21.16 | $21.19 | $21.06 | 4,073,074 |
2024-11-08 | $21.14 | $21.17 | $21.13 | $21.15 | $21.02 | 25,925,761 |
2024-11-07 | $21.10 | $21.14 | $21.09 | $21.13 | $21.00 | 25,527,003 |
2024-11-06 | $21.07 | $21.11 | $21.05 | $21.09 | $20.96 | 22,852,149 |
2024-11-05 | $21.02 | $21.04 | $21.01 | $21.03 | $20.90 | 11,794,977 |
2024-11-04 | $21.01 | $21.03 | $21.00 | $21.01 | $20.88 | 10,926,839 |
2024-11-01 | $21.01 | $21.02 | $21.01 | $21.01 | $20.88 | 11,513,606 |
2024-10-31 | $21.02 | $21.03 | $20.99 | $20.99 | $20.86 | 21,631,536 |
2024-10-30 | $21.03 | $21.03 | $21.02 | $21.03 | $20.90 | 8,194,620 |
2024-10-29 | $21.03 | $21.03 | $20.99 | $21.01 | $20.88 | 12,165,936 |
2024-10-28 | $21.03 | $21.05 | $21.02 | $21.03 | $20.90 | 7,846,500 |
2024-10-25 | $21.03 | $21.03 | $21.01 | $21.02 | $21.02 | 19,472,792 |
2024-10-24 | $21.02 | $21.02 | $20.99 | $21.01 | $21.01 | 9,500,101 |
2024-10-23 | $21.03 | $21.03 | $20.98 | $21.00 | $21.00 | 24,359,577 |
2024-10-22 | $21.02 | $21.03 | $21.02 | $21.02 | $21.02 | 3,894,526 |
2024-10-21 | $21.02 | $21.03 | $21.00 | $21.02 | $21.02 | 8,710,825 |
2024-10-18 | $21.17 | $21.18 | $21.15 | $21.16 | $21.00 | 18,712,924 |
2024-10-17 | $21.16 | $21.17 | $21.14 | $21.16 | $21.00 | 15,099,659 |
2024-10-16 | $21.16 | $21.17 | $21.13 | $21.15 | $20.99 | 6,549,814 |
2024-10-15 | $21.14 | $21.16 | $21.13 | $21.16 | $21.00 | 13,930,488 |
2024-10-14 | $21.14 | $21.15 | $21.14 | $21.14 | $20.98 | 1,480,743 |
2024-10-11 | $21.12 | $21.14 | $21.10 | $21.13 | $20.97 | 13,372,297 |
2024-10-10 | $21.10 | $21.12 | $21.09 | $21.11 | $20.95 | 11,612,405 |
2024-10-09 | $21.07 | $21.10 | $21.06 | $21.09 | $20.93 | 6,883,918 |
2024-10-08 | $21.06 | $21.07 | $21.04 | $21.06 | $20.90 | 10,973,708 |
2024-10-07 | $21.04 | $21.06 | $21.03 | $21.04 | $20.88 | 13,834,104 |
2024-10-04 | $21.01 | $21.07 | $21.01 | $21.06 | $20.90 | 12,141,629 |
2024-10-03 | $21.00 | $21.01 | $20.98 | $20.98 | $20.82 | 5,652,908 |
2024-10-02 | $21.01 | $21.01 | $20.98 | $20.99 | $20.83 | 5,487,373 |
2024-10-01 | $21.01 | $21.01 | $20.98 | $20.99 | $20.83 | 11,478,370 |
2024-09-30 | $20.98 | $21.01 | $20.97 | $21.01 | $20.85 | 7,366,980 |
2024-09-27 | $20.98 | $20.99 | $20.95 | $20.96 | $20.80 | 16,257,374 |
2024-09-26 | $20.98 | $20.98 | $20.95 | $20.96 | $20.80 | 14,950,980 |
2024-09-25 | $20.94 | $20.96 | $20.93 | $20.95 | $20.79 | 6,237,012 |
2024-09-24 | $20.98 | $20.98 | $20.94 | $20.94 | $20.78 | 9,447,347 |
2024-09-23 | $20.99 | $20.99 | $20.96 | $20.96 | $20.80 | 9,455,825 |
2024-09-20 | $21.12 | $21.15 | $21.11 | $21.13 | $21.13 | 17,446,411 |
2024-09-19 | $21.14 | $21.15 | $21.12 | $21.14 | $21.14 | 9,539,597 |
2024-09-18 | $21.12 | $21.14 | $21.11 | $21.12 | $21.12 | 12,447,103 |
2024-09-17 | $21.12 | $21.13 | $21.10 | $21.12 | $21.12 | 9,669,167 |
2024-09-16 | $21.09 | $21.12 | $21.09 | $21.11 | $21.11 | 6,423,631 |
2024-09-13 | $21.10 | $21.11 | $21.08 | $21.09 | $21.09 | 7,139,284 |
2024-09-12 | $21.09 | $21.11 | $21.07 | $21.09 | $21.09 | 13,488,654 |
2024-09-11 | $21.06 | $21.09 | $21.05 | $21.07 | $21.07 | 14,783,207 |
2024-09-10 | $21.07 | $21.08 | $21.05 | $21.07 | $21.07 | 13,289,336 |
2024-09-09 | $21.02 | $21.07 | $21.02 | $21.05 | $21.05 | 7,360,939 |
2024-09-06 | $21.05 | $21.06 | $21.01 | $21.01 | $21.01 | 14,115,274 |
2024-09-05 | $21.03 | $21.04 | $21.01 | $21.03 | $21.03 | 11,321,962 |
2024-09-04 | $21.00 | $21.03 | $21.00 | $21.01 | $21.01 | 7,027,725 |
2024-09-03 | $21.04 | $21.07 | $21.01 | $21.02 | $21.02 | 15,710,405 |
2024-08-30 | $21.06 | $21.08 | $21.04 | $21.07 | $21.07 | 8,766,515 |
2024-08-29 | $21.02 | $21.05 | $21.01 | $21.04 | $21.04 | 9,776,213 |
2024-08-28 | $20.98 | $21.03 | $20.96 | $21.01 | $21.01 | 21,420,689 |
2024-08-27 | $20.96 | $20.97 | $20.94 | $20.95 | $20.95 | 7,450,861 |
2024-08-26 | $20.95 | $20.95 | $20.93 | $20.94 | $20.94 | 4,409,716 |
2024-08-23 | $20.94 | $20.94 | $20.91 | $20.93 | $20.93 | 6,866,340 |
2024-08-22 | $20.92 | $20.93 | $20.89 | $20.89 | $20.89 | 11,704,801 |
2024-08-21 | $20.92 | $20.92 | $20.89 | $20.91 | $20.91 | 17,755,579 |
2024-08-20 | $20.89 | $20.90 | $20.88 | $20.89 | $20.89 | 9,187,423 |
2024-08-19 | $20.87 | $20.90 | $20.87 | $20.89 | $20.89 | 9,920,595 |
2024-08-16 | $21.03 | $21.06 | $21.02 | $21.05 | $20.89 | 11,218,172 |
2024-08-15 | $21.02 | $21.04 | $21.01 | $21.03 | $20.87 | 13,278,411 |
2024-08-14 | $20.99 | $21.02 | $20.98 | $20.98 | $20.82 | 23,597,728 |
2024-08-13 | $20.99 | $21.01 | $20.96 | $20.98 | $20.82 | 14,132,103 |
2024-08-12 | $20.99 | $20.99 | $20.95 | $20.97 | $20.81 | 12,716,582 |
2024-08-09 | $20.99 | $20.99 | $20.95 | $20.96 | $20.96 | 7,612,151 |
2024-08-08 | $20.95 | $20.98 | $20.90 | $20.97 | $20.97 | 28,817,085 |
2024-08-07 | $20.92 | $20.96 | $20.87 | $20.87 | $20.87 | 36,052,496 |
2024-08-06 | $20.75 | $20.89 | $20.71 | $20.87 | $20.87 | 46,091,310 |
2024-08-05 | $20.62 | $20.77 | $20.61 | $20.69 | $20.69 | 57,664,779 |
2024-08-02 | $20.90 | $20.94 | $20.88 | $20.89 | $20.89 | 53,476,206 |
2024-08-01 | $21.00 | $21.02 | $20.97 | $20.98 | $20.98 | 23,685,740 |
2024-07-31 | $21.00 | $21.02 | $20.99 | $21.00 | $21.00 | 20,345,037 |
2024-07-30 | $21.01 | $21.01 | $20.97 | $20.97 | $20.97 | 16,243,533 |
2024-07-29 | $21.00 | $21.01 | $20.98 | $20.99 | $20.99 | 8,764,811 |
2024-07-26 | $20.99 | $21.00 | $20.97 | $20.98 | $20.98 | 9,412,296 |
2024-07-25 | $21.02 | $21.02 | $20.96 | $20.96 | $20.96 | 20,867,537 |
2024-07-24 | $21.03 | $21.03 | $21.00 | $21.00 | $21.00 | 4,774,677 |
2024-07-23 | $21.03 | $21.04 | $21.02 | $21.02 | $21.02 | 11,944,919 |
2024-07-22 | $21.03 | $21.05 | $21.03 | $21.04 | $21.04 | 10,481,905 |
2024-07-19 | $21.18 | $21.19 | $21.17 | $21.17 | $21.02 | 9,258,640 |
2024-07-18 | $21.17 | $21.18 | $21.16 | $21.16 | $21.01 | 18,333,626 |
2024-07-17 | $21.15 | $21.17 | $21.14 | $21.16 | $21.01 | 18,380,376 |
2024-07-16 | $21.16 | $21.17 | $21.15 | $21.16 | $21.01 | 14,996,406 |
2024-07-15 | $21.16 | $21.16 | $21.15 | $21.15 | $21.00 | 5,779,077 |
2024-07-12 | $21.14 | $21.15 | $21.13 | $21.15 | $21.00 | 5,622,927 |
2024-07-11 | $21.12 | $21.14 | $21.11 | $21.14 | $20.99 | 13,073,894 |
2024-07-10 | $21.11 | $21.13 | $21.10 | $21.11 | $20.96 | 8,489,347 |
2024-07-09 | $21.10 | $21.12 | $21.09 | $21.10 | $20.95 | 14,440,031 |
2024-07-08 | $21.09 | $21.10 | $21.07 | $21.07 | $20.92 | 6,503,579 |
2024-07-05 | $21.08 | $21.09 | $21.07 | $21.08 | $20.93 | 4,650,974 |
2024-07-03 | $21.06 | $21.08 | $21.05 | $21.05 | $20.90 | 5,535,056 |
2024-07-02 | $21.06 | $21.07 | $21.04 | $21.04 | $20.89 | 5,286,219 |
2024-07-01 | $21.05 | $21.06 | $21.03 | $21.03 | $20.88 | 8,607,163 |
2024-06-28 | $21.05 | $21.06 | $21.02 | $21.04 | $20.89 | 8,670,985 |
2024-06-27 | $21.02 | $21.04 | $21.01 | $21.03 | $20.88 | 14,565,914 |
2024-06-26 | $21.02 | $21.03 | $21.00 | $21.01 | $20.86 | 16,108,264 |
2024-06-25 | $21.03 | $21.03 | $21.01 | $21.02 | $20.87 | 14,134,994 |
2024-06-24 | $21.02 | $21.03 | $21.00 | $21.02 | $20.87 | 11,767,188 |
2024-06-21 | $21.14 | $21.15 | $21.12 | $21.13 | $20.84 | 12,499,099 |
2024-06-20 | $21.15 | $21.15 | $21.11 | $21.15 | $20.85 | 20,817,768 |
2024-06-18 | $21.14 | $21.15 | $21.13 | $21.13 | $20.84 | 12,083,097 |
2024-06-17 | $21.13 | $21.14 | $21.11 | $21.13 | $20.84 | 10,244,525 |
2024-06-14 | $21.15 | $21.16 | $21.09 | $21.09 | $20.80 | 16,506,913 |
2024-06-13 | $21.19 | $21.20 | $21.15 | $21.16 | $20.86 | 23,059,331 |
2024-06-12 | $21.19 | $21.21 | $21.17 | $21.18 | $20.88 | 17,944,000 |
2024-06-11 | $21.18 | $21.18 | $21.17 | $21.17 | $20.87 | 3,108,277 |
2024-06-10 | $21.18 | $21.18 | $21.17 | $21.18 | $20.88 | 4,289,020 |
2024-06-07 | $21.15 | $21.18 | $21.15 | $21.16 | $20.86 | 7,632,421 |
2024-06-06 | $21.16 | $21.17 | $21.14 | $21.15 | $20.85 | 9,607,567 |
2024-06-05 | $21.15 | $21.16 | $21.13 | $21.15 | $20.85 | 12,632,674 |
2024-06-04 | $21.15 | $21.16 | $21.13 | $21.14 | $20.85 | 7,620,319 |
2024-06-03 | $21.14 | $21.16 | $21.12 | $21.15 | $20.85 | 9,912,264 |
2024-05-31 | $21.10 | $21.13 | $21.09 | $21.12 | $21.12 | 7,118,143 |
2024-05-30 | $21.10 | $21.11 | $21.08 | $21.09 | $21.09 | 9,356,585 |
2024-05-29 | $21.09 | $21.09 | $21.07 | $21.08 | $21.08 | 5,725,655 |
2024-05-28 | $21.11 | $21.12 | $21.08 | $21.09 | $21.09 | 8,389,546 |
2024-05-24 | $21.11 | $21.11 | $21.08 | $21.09 | $21.09 | 5,471,454 |
2024-05-23 | $21.11 | $21.11 | $21.06 | $21.07 | $21.07 | 12,386,939 |
2024-05-22 | $21.10 | $21.13 | $21.07 | $21.08 | $21.08 | 24,313,102 |
2024-05-21 | $21.09 | $21.09 | $21.06 | $21.08 | $21.08 | 5,579,717 |
2024-05-20 | $21.09 | $21.09 | $21.06 | $21.07 | $21.07 | 11,965,880 |
2024-05-17 | $21.22 | $21.23 | $21.20 | $21.22 | $21.06 | 7,199,398 |
2024-05-16 | $21.22 | $21.22 | $21.19 | $21.19 | $21.03 | 8,522,103 |
2024-05-15 | $21.23 | $21.24 | $21.21 | $21.22 | $21.06 | 14,922,592 |
2024-05-14 | $21.21 | $21.22 | $21.19 | $21.22 | $21.06 | 6,652,348 |
2024-05-13 | $21.21 | $21.22 | $21.19 | $21.19 | $21.03 | 5,561,197 |
2024-05-10 | $21.22 | $21.22 | $21.19 | $21.20 | $21.04 | 5,270,840 |
2024-05-09 | $21.20 | $21.21 | $21.19 | $21.21 | $21.05 | 3,980,915 |
2024-05-08 | $21.21 | $21.22 | $21.18 | $21.18 | $21.02 | 35,340,609 |
2024-05-07 | $21.20 | $21.23 | $21.19 | $21.20 | $21.04 | 14,254,305 |
2024-05-06 | $21.19 | $21.20 | $21.16 | $21.20 | $21.04 | 15,019,839 |
2024-05-03 | $21.16 | $21.18 | $21.14 | $21.17 | $21.17 | 18,047,014 |
2024-05-02 | $21.09 | $21.13 | $21.07 | $21.12 | $21.12 | 15,217,026 |
2024-05-01 | $21.07 | $21.09 | $21.03 | $21.08 | $21.08 | 17,059,015 |
2024-04-30 | $21.07 | $21.09 | $21.03 | $21.05 | $21.05 | 9,387,123 |
2024-04-29 | $21.09 | $21.10 | $21.06 | $21.07 | $21.07 | 11,725,459 |
2024-04-26 | $21.07 | $21.08 | $21.04 | $21.08 | $21.08 | 14,748,933 |
2024-04-25 | $21.06 | $21.06 | $21.01 | $21.03 | $21.03 | 11,167,845 |
2024-04-24 | $21.08 | $21.08 | $21.04 | $21.07 | $21.07 | 9,183,762 |
2024-04-23 | $21.02 | $21.07 | $20.99 | $21.06 | $21.06 | 10,106,909 |
2024-04-22 | $20.99 | $21.00 | $20.96 | $21.00 | $21.00 | 9,037,627 |
2024-04-19 | $21.12 | $21.12 | $21.09 | $21.10 | $20.95 | 8,860,541 |
2024-04-18 | $21.11 | $21.11 | $21.07 | $21.11 | $20.96 | 16,944,968 |
2024-04-17 | $21.10 | $21.11 | $21.06 | $21.08 | $21.08 | 13,004,967 |
2024-04-16 | $21.12 | $21.13 | $21.07 | $21.07 | $21.07 | 15,689,518 |
2024-04-15 | $21.13 | $21.14 | $21.08 | $21.08 | $21.08 | 15,333,259 |
2024-04-12 | $21.12 | $21.12 | $21.08 | $21.08 | $21.08 | 7,177,556 |
2024-04-11 | $21.14 | $21.14 | $21.09 | $21.11 | $21.11 | 7,678,116 |
2024-04-10 | $21.14 | $21.15 | $21.11 | $21.11 | $21.11 | 16,301,834 |
2024-04-09 | $21.14 | $21.16 | $21.13 | $21.16 | $21.16 | 9,949,877 |
2024-04-08 | $21.12 | $21.16 | $21.10 | $21.13 | $21.13 | 18,015,114 |
2024-04-05 | $21.10 | $21.16 | $21.09 | $21.10 | $21.10 | 8,530,596 |
2024-04-04 | $21.16 | $21.17 | $21.06 | $21.06 | $21.06 | 16,829,132 |
2024-04-03 | $21.15 | $21.15 | $21.12 | $21.12 | $21.12 | 9,454,291 |
2024-04-02 | $21.12 | $21.16 | $21.11 | $21.13 | $21.13 | 12,893,952 |
2024-04-01 | $21.12 | $21.15 | $21.10 | $21.14 | $21.14 | 11,063,593 |
2024-03-28 | $21.12 | $21.16 | $21.11 | $21.15 | $21.15 | 14,624,778 |
2024-03-27 | $21.08 | $21.12 | $21.07 | $21.11 | $21.11 | 7,619,459 |
2024-03-26 | $21.09 | $21.09 | $21.06 | $21.07 | $21.07 | 9,122,505 |
2024-03-25 | $21.06 | $21.08 | $21.04 | $21.07 | $21.07 | 12,787,593 |
2024-03-22 | $21.15 | $21.15 | $21.04 | $21.05 | $21.05 | 22,421,781 |
2024-03-21 | $21.14 | $21.16 | $21.11 | $21.13 | $21.13 | 9,007,452 |
2024-03-20 | $21.13 | $21.14 | $21.10 | $21.13 | $21.13 | 12,330,981 |
2024-03-19 | $21.10 | $21.11 | $21.08 | $21.10 | $21.10 | 6,935,889 |
2024-03-18 | $21.12 | $21.13 | $21.08 | $21.08 | $21.08 | 8,989,237 |
2024-03-15 | $21.22 | $21.22 | $21.19 | $21.22 | $21.07 | 9,769,386 |
2024-03-14 | $21.24 | $21.24 | $21.21 | $21.21 | $21.06 | 3,627,581 |
2024-03-13 | $21.25 | $21.25 | $21.22 | $21.22 | $21.07 | 3,355,978 |
2024-03-12 | $21.22 | $21.24 | $21.21 | $21.23 | $21.08 | 6,623,184 |
2024-03-11 | $21.21 | $21.22 | $21.18 | $21.20 | $21.05 | 3,898,090 |
2024-03-08 | $21.20 | $21.22 | $21.19 | $21.19 | $21.04 | 6,062,857 |
2024-03-07 | $21.19 | $21.20 | $21.17 | $21.19 | $21.04 | 3,972,060 |
2024-03-06 | $21.16 | $21.18 | $21.16 | $21.18 | $21.03 | 11,857,885 |
2024-03-05 | $21.16 | $21.16 | $21.13 | $21.14 | $20.99 | 3,621,356 |
2024-03-04 | $21.15 | $21.16 | $21.13 | $21.16 | $21.01 | 8,093,203 |
2024-03-01 | $21.13 | $21.15 | $21.11 | $21.14 | $21.14 | 9,343,600 |
2024-02-29 | $21.13 | $21.13 | $21.11 | $21.12 | $21.12 | 6,663,583 |
2024-02-28 | $21.13 | $21.13 | $21.10 | $21.11 | $21.11 | 4,075,640 |
2024-02-27 | $21.12 | $21.14 | $21.11 | $21.12 | $21.12 | 7,454,832 |
2024-02-26 | $21.09 | $21.13 | $21.09 | $21.11 | $21.11 | 8,167,067 |
2024-02-23 | $21.12 | $21.12 | $21.08 | $21.10 | $21.10 | 4,930,985 |
2024-02-22 | $21.11 | $21.11 | $21.05 | $21.08 | $21.08 | 9,152,636 |
2024-02-21 | $21.05 | $21.07 | $21.03 | $21.04 | $21.04 | 8,595,904 |
2024-02-20 | $21.03 | $21.04 | $20.99 | $21.02 | $21.02 | 7,174,444 |
2024-02-16 | $21.12 | $21.16 | $21.12 | $21.14 | $21.00 | 9,956,490 |
2024-02-15 | $21.11 | $21.13 | $21.10 | $21.12 | $20.98 | 5,853,258 |
2024-02-14 | $21.10 | $21.11 | $21.07 | $21.10 | $20.96 | 7,610,987 |
2024-02-13 | $21.06 | $21.08 | $21.05 | $21.07 | $20.93 | 7,543,387 |
2024-02-12 | $21.08 | $21.10 | $21.07 | $21.08 | $20.94 | 4,374,659 |
2024-02-09 | $21.08 | $21.11 | $21.08 | $21.09 | $20.95 | 6,266,216 |
2024-02-08 | $21.07 | $21.09 | $21.07 | $21.09 | $20.95 | 4,293,892 |
2024-02-07 | $21.09 | $21.09 | $21.05 | $21.06 | $20.92 | 7,682,014 |
2024-02-06 | $21.04 | $21.06 | $21.03 | $21.06 | $20.92 | 3,484,644 |
2024-02-05 | $21.03 | $21.03 | $21.01 | $21.01 | $20.87 | 6,533,560 |
2024-02-02 | $21.01 | $21.04 | $21.01 | $21.02 | $20.88 | 6,910,205 |
2024-02-01 | $21.02 | $21.04 | $21.00 | $21.03 | $20.89 | 13,081,511 |
2024-01-31 | $21.05 | $21.05 | $21.00 | $21.01 | $20.87 | 10,426,270 |
2024-01-30 | $21.06 | $21.07 | $21.04 | $21.05 | $20.91 | 5,549,263 |
2024-01-29 | $21.05 | $21.07 | $21.03 | $21.06 | $20.92 | 8,598,232 |
2024-01-26 | $21.06 | $21.06 | $21.03 | $21.03 | $20.89 | 5,385,680 |
2024-01-25 | $21.05 | $21.06 | $21.02 | $21.05 | $20.91 | 10,237,060 |
2024-01-24 | $21.10 | $21.10 | $21.01 | $21.01 | $20.87 | 9,383,371 |
2024-01-23 | $21.08 | $21.08 | $21.04 | $21.05 | $20.91 | 8,125,634 |
2024-01-22 | $21.08 | $21.08 | $21.05 | $21.06 | $20.92 | 7,828,634 |
2024-01-19 | $21.16 | $21.18 | $21.14 | $21.17 | $20.90 | 8,654,306 |
2024-01-18 | $21.16 | $21.18 | $21.15 | $21.16 | $20.89 | 4,396,719 |
2024-01-17 | $21.17 | $21.18 | $21.15 | $21.17 | $20.90 | 5,837,141 |
2024-01-16 | $21.21 | $21.21 | $21.17 | $21.19 | $20.92 | 8,928,750 |
2024-01-12 | $21.21 | $21.22 | $21.18 | $21.19 | $21.19 | 5,960,597 |
2024-01-11 | $21.19 | $21.20 | $21.16 | $21.19 | $21.19 | 4,399,716 |
2024-01-10 | $21.17 | $21.19 | $21.16 | $21.17 | $21.17 | 5,775,239 |
2024-01-09 | $21.19 | $21.19 | $21.16 | $21.17 | $21.17 | 8,237,223 |
2024-01-08 | $21.15 | $21.19 | $21.14 | $21.19 | $21.19 | 8,298,698 |
2024-01-05 | $21.15 | $21.17 | $21.12 | $21.14 | $21.14 | 11,288,488 |
2024-01-04 | $21.15 | $21.19 | $21.13 | $21.13 | $21.13 | 7,372,217 |
2024-01-03 | $21.18 | $21.18 | $21.14 | $21.16 | $21.16 | 6,311,907 |
2024-01-02 | $21.18 | $21.20 | $21.15 | $21.17 | $21.17 | 17,443,638 |
2023-12-29 | $21.19 | $21.22 | $21.17 | $21.18 | $21.18 | 4,229,509 |
2023-12-28 | $21.22 | $21.23 | $21.18 | $21.18 | $21.18 | 6,874,759 |
2023-12-27 | $21.19 | $21.23 | $21.18 | $21.22 | $21.22 | 13,697,624 |
2023-12-26 | $21.15 | $21.18 | $21.15 | $21.16 | $21.16 | 4,069,673 |
2023-12-22 | $21.17 | $21.18 | $21.14 | $21.16 | $21.16 | 11,138,860 |
2023-12-21 | $21.13 | $21.15 | $21.11 | $21.14 | $21.14 | 14,993,489 |
2023-12-20 | $21.11 | $21.13 | $21.09 | $21.09 | $21.09 | 20,216,026 |
2023-12-19 | $21.07 | $21.13 | $21.04 | $21.10 | $21.10 | 21,522,986 |
2023-12-18 | $21.01 | $21.06 | $21.01 | $21.05 | $21.05 | 11,017,320 |
2023-12-15 | $21.16 | $21.18 | $21.11 | $21.15 | $21.00 | 18,836,252 |
2023-12-14 | $21.08 | $21.13 | $21.07 | $21.13 | $20.98 | 14,903,902 |
2023-12-13 | $21.02 | $21.07 | $21.01 | $21.04 | $20.89 | 10,445,290 |
2023-12-12 | $21.02 | $21.03 | $20.98 | $21.02 | $20.87 | 9,420,905 |
2023-12-11 | $20.99 | $21.01 | $20.98 | $21.00 | $20.85 | 6,065,752 |
2023-12-08 | $21.00 | $21.01 | $20.98 | $20.99 | $20.84 | 5,987,670 |
2023-12-07 | $20.98 | $21.00 | $20.96 | $20.98 | $20.83 | 6,201,326 |
2023-12-06 | $20.98 | $20.98 | $20.94 | $20.94 | $20.79 | 7,059,673 |
2023-12-05 | $20.92 | $20.95 | $20.91 | $20.95 | $20.80 | 6,218,499 |
2023-12-04 | $20.90 | $20.93 | $20.88 | $20.91 | $20.76 | 7,177,665 |
2023-12-01 | $20.89 | $20.94 | $20.87 | $20.90 | $20.90 | 9,995,572 |
2023-11-30 | $20.89 | $20.91 | $20.87 | $20.90 | $20.90 | 10,375,237 |
2023-11-29 | $20.90 | $20.93 | $20.88 | $20.88 | $20.88 | 8,370,107 |
2023-11-28 | $20.87 | $20.89 | $20.87 | $20.88 | $20.88 | 7,990,347 |
2023-11-27 | $20.92 | $20.93 | $20.87 | $20.88 | $20.88 | 6,790,673 |
2023-11-24 | $20.95 | $20.95 | $20.89 | $20.89 | $20.89 | 2,040,033 |
2023-11-22 | $20.89 | $20.95 | $20.88 | $20.90 | $20.90 | 3,516,191 |
2023-11-21 | $20.90 | $20.95 | $20.87 | $20.89 | $20.89 | 4,580,255 |
2023-11-20 | $20.92 | $20.92 | $20.85 | $20.89 | $20.89 | 5,286,495 |
2023-11-17 | $21.03 | $21.09 | $21.03 | $21.06 | $20.90 | 5,888,943 |
2023-11-16 | $21.04 | $21.08 | $21.03 | $21.04 | $20.88 | 4,846,257 |
2023-11-15 | $21.06 | $21.07 | $21.02 | $21.04 | $21.04 | 3,559,332 |
2023-11-14 | $21.08 | $21.09 | $21.02 | $21.05 | $21.05 | 13,348,530 |
2023-11-13 | $20.99 | $21.05 | $20.99 | $21.04 | $21.04 | 8,240,934 |
2023-11-10 | $20.99 | $21.03 | $20.99 | $21.03 | $21.03 | 6,207,378 |
2023-11-09 | $21.04 | $21.04 | $20.97 | $20.98 | $20.98 | 9,227,186 |
2023-11-08 | $21.00 | $21.02 | $20.99 | $21.02 | $21.02 | 6,685,950 |
2023-11-07 | $20.97 | $21.01 | $20.96 | $20.99 | $20.99 | 8,862,567 |
2023-11-06 | $20.99 | $21.01 | $20.95 | $20.96 | $20.96 | 9,271,454 |
2023-11-03 | $20.95 | $21.01 | $20.95 | $20.98 | $20.98 | 8,868,353 |
2023-11-02 | $20.83 | $20.94 | $20.83 | $20.94 | $20.94 | 10,913,050 |
2023-11-01 | $20.83 | $20.86 | $20.79 | $20.85 | $20.85 | 6,278,759 |
2023-10-31 | $20.80 | $20.83 | $20.77 | $20.80 | $20.80 | 5,655,717 |
2023-10-30 | $20.78 | $20.82 | $20.78 | $20.80 | $20.80 | 3,964,609 |
2023-10-27 | $20.83 | $20.83 | $20.76 | $20.77 | $20.77 | 6,152,863 |
2023-10-26 | $20.80 | $20.84 | $20.79 | $20.81 | $20.81 | 5,290,906 |
2023-10-25 | $20.84 | $20.84 | $20.79 | $20.80 | $20.80 | 9,320,231 |
2023-10-24 | $20.87 | $20.87 | $20.83 | $20.84 | $20.84 | 5,299,262 |
2023-10-23 | $20.82 | $20.87 | $20.81 | $20.82 | $20.82 | 4,369,974 |
2023-10-20 | $20.98 | $20.99 | $20.95 | $20.96 | $20.81 | 7,532,381 |
2023-10-19 | $21.01 | $21.02 | $20.95 | $20.96 | $20.81 | 4,555,291 |
2023-10-18 | $21.01 | $21.03 | $20.99 | $21.02 | $20.87 | 6,631,668 |
2023-10-17 | $21.02 | $21.05 | $21.02 | $21.02 | $20.87 | 5,619,919 |
2023-10-16 | $21.02 | $21.06 | $21.00 | $21.06 | $20.91 | 5,711,350 |
2023-10-13 | $21.00 | $21.02 | $20.97 | $21.02 | $20.87 | 8,360,961 |
2023-10-12 | $21.01 | $21.02 | $20.96 | $20.96 | $20.81 | 6,115,189 |
2023-10-11 | $21.01 | $21.02 | $20.96 | $20.99 | $20.84 | 6,819,316 |
2023-10-10 | $20.97 | $21.03 | $20.96 | $20.99 | $20.84 | 5,678,388 |
2023-10-09 | $20.90 | $20.98 | $20.90 | $20.94 | $20.79 | 6,136,888 |
2023-10-06 | $20.86 | $20.91 | $20.84 | $20.91 | $20.76 | 6,358,563 |
2023-10-05 | $20.84 | $20.90 | $20.83 | $20.88 | $20.73 | 3,360,516 |
2023-10-04 | $20.89 | $20.90 | $20.85 | $20.90 | $20.75 | 6,360,752 |
2023-10-03 | $20.93 | $20.93 | $20.86 | $20.87 | $20.72 | 10,179,097 |
2023-10-02 | $20.92 | $20.96 | $20.92 | $20.94 | $20.79 | 11,680,986 |
2023-09-29 | $20.98 | $20.99 | $20.95 | $20.99 | $20.84 | 10,371,318 |
2023-09-28 | $20.94 | $21.00 | $20.92 | $20.95 | $20.80 | 11,060,385 |
2023-09-27 | $20.98 | $20.98 | $20.94 | $20.95 | $20.80 | 10,584,870 |
2023-09-26 | $21.00 | $21.04 | $20.96 | $20.96 | $20.81 | 15,382,304 |
2023-09-25 | $21.04 | $21.05 | $21.01 | $21.01 | $20.86 | 3,230,752 |
2023-09-22 | $21.07 | $21.07 | $21.02 | $21.03 | $20.88 | 13,657,493 |
2023-09-21 | $21.07 | $21.09 | $21.02 | $21.03 | $20.88 | 30,817,336 |
2023-09-20 | $21.12 | $21.14 | $21.11 | $21.11 | $20.96 | 12,166,042 |
2023-09-19 | $21.12 | $21.15 | $21.10 | $21.11 | $20.96 | 10,506,350 |
2023-09-18 | $21.10 | $21.13 | $21.08 | $21.12 | $20.97 | 5,753,551 |
2023-09-15 | $21.25 | $21.27 | $21.23 | $21.27 | $21.27 | 6,860,829 |
2023-09-14 | $21.26 | $21.26 | $21.23 | $21.25 | $21.25 | 8,411,337 |
2023-09-13 | $21.20 | $21.25 | $21.20 | $21.23 | $21.23 | 7,533,890 |
2023-09-12 | $21.20 | $21.21 | $21.18 | $21.21 | $21.21 | 4,604,328 |
2023-09-11 | $21.20 | $21.20 | $21.17 | $21.19 | $21.19 | 8,102,593 |
2023-09-08 | $21.17 | $21.19 | $21.14 | $21.17 | $21.17 | 7,780,548 |
2023-09-07 | $21.10 | $21.15 | $21.09 | $21.15 | $21.15 | 6,367,190 |
2023-09-06 | $21.13 | $21.13 | $21.09 | $21.10 | $21.10 | 8,313,880 |
2023-09-05 | $21.14 | $21.15 | $21.11 | $21.14 | $21.14 | 7,379,296 |
2023-09-01 | $21.13 | $21.13 | $21.08 | $21.12 | $21.12 | 5,928,596 |
2023-08-31 | $21.09 | $21.10 | $21.07 | $21.09 | $21.09 | 9,654,153 |
2023-08-30 | $21.08 | $21.09 | $21.06 | $21.07 | $21.07 | 4,810,921 |
2023-08-29 | $21.02 | $21.08 | $21.01 | $21.06 | $21.06 | 5,248,635 |
2023-08-28 | $20.99 | $21.03 | $20.98 | $21.02 | $21.02 | 4,129,255 |
2023-08-25 | $20.96 | $20.98 | $20.94 | $20.97 | $20.97 | 6,229,225 |
2023-08-24 | $20.98 | $21.00 | $20.93 | $20.93 | $20.93 | 2,612,575 |
2023-08-23 | $20.93 | $20.97 | $20.91 | $20.97 | $20.97 | 4,195,843 |
2023-08-22 | $20.93 | $20.95 | $20.91 | $20.93 | $20.93 | 5,595,609 |
2023-08-21 | $20.93 | $20.93 | $20.89 | $20.93 | $20.93 | 5,149,974 |
2023-08-18 | $21.05 | $21.06 | $20.94 | $21.05 | $20.88 | 4,697,721 |
2023-08-17 | $21.06 | $21.07 | $21.02 | $21.04 | $20.87 | 6,302,853 |
2023-08-16 | $21.04 | $21.07 | $21.04 | $21.05 | $20.88 | 4,033,111 |
2023-08-15 | $21.07 | $21.07 | $21.03 | $21.05 | $20.88 | 3,381,753 |
2023-08-14 | $21.03 | $21.10 | $21.03 | $21.07 | $20.90 | 4,081,020 |
2023-08-11 | $21.04 | $21.07 | $21.03 | $21.06 | $20.89 | 3,319,180 |
2023-08-10 | $21.04 | $21.08 | $21.04 | $21.07 | $20.90 | 5,770,634 |
2023-08-09 | $21.01 | $21.04 | $20.98 | $21.03 | $20.86 | 5,268,809 |
2023-08-08 | $20.98 | $21.00 | $20.96 | $20.99 | $20.82 | 3,399,222 |
2023-08-07 | $20.98 | $21.01 | $20.97 | $20.97 | $20.80 | 3,399,842 |
2023-08-04 | $20.96 | $21.01 | $20.96 | $20.97 | $20.80 | 7,977,045 |
2023-08-03 | $20.95 | $20.96 | $20.91 | $20.94 | $20.77 | 7,332,557 |
2023-08-02 | $20.98 | $20.98 | $20.92 | $20.93 | $20.76 | 8,554,997 |
2023-08-01 | $21.06 | $21.06 | $20.96 | $20.96 | $20.79 | 9,404,154 |
2023-07-31 | $20.98 | $21.01 | $20.97 | $21.00 | $20.83 | 5,582,870 |
2023-07-28 | $21.00 | $21.00 | $20.96 | $20.98 | $20.81 | 4,921,914 |
2023-07-27 | $21.03 | $21.03 | $20.96 | $20.96 | $20.79 | 5,187,502 |
2023-07-26 | $20.99 | $21.00 | $20.98 | $21.00 | $20.83 | 5,808,273 |
2023-07-25 | $20.98 | $20.98 | $20.95 | $20.98 | $20.81 | 10,610,709 |
2023-07-24 | $20.98 | $20.99 | $20.94 | $20.95 | $20.95 | 2,802,009 |
2023-07-21 | $21.11 | $21.11 | $21.08 | $21.11 | $20.94 | 3,643,355 |
2023-07-20 | $21.09 | $21.11 | $21.06 | $21.06 | $20.89 | 9,731,406 |
2023-07-19 | $21.09 | $21.15 | $21.08 | $21.08 | $20.91 | 9,871,154 |
2023-07-18 | $21.10 | $21.14 | $21.10 | $21.10 | $20.93 | 7,270,186 |
2023-07-17 | $21.16 | $21.16 | $21.11 | $21.11 | $20.94 | 3,585,761 |
2023-07-14 | $21.17 | $21.19 | $21.13 | $21.13 | $20.96 | 4,114,260 |
2023-07-13 | $21.17 | $21.22 | $21.14 | $21.17 | $21.00 | 10,624,364 |
2023-07-12 | $21.11 | $21.18 | $21.11 | $21.18 | $21.01 | 5,481,209 |
2023-07-11 | $21.05 | $21.09 | $21.02 | $21.08 | $20.91 | 4,235,054 |
2023-07-10 | $21.05 | $21.07 | $21.02 | $21.02 | $20.85 | 5,928,180 |
2023-07-07 | $21.04 | $21.04 | $20.97 | $21.00 | $20.83 | 3,953,536 |
2023-07-06 | $21.05 | $21.05 | $20.97 | $20.99 | $20.82 | 15,995,513 |
2023-07-05 | $21.09 | $21.09 | $21.05 | $21.06 | $20.89 | 8,731,658 |
2023-07-03 | $21.06 | $21.08 | $21.00 | $21.08 | $20.91 | 2,609,560 |
2023-06-30 | $21.01 | $21.04 | $21.00 | $21.04 | $20.87 | 13,396,867 |
2023-06-29 | $20.90 | $20.99 | $20.90 | $20.99 | $20.82 | 7,690,037 |
2023-06-28 | $20.83 | $20.94 | $20.83 | $20.92 | $20.75 | 4,718,096 |
2023-06-27 | $20.85 | $20.85 | $20.80 | $20.84 | $20.67 | 2,431,559 |
2023-06-26 | $20.83 | $20.84 | $20.78 | $20.81 | $20.64 | 9,246,978 |
2023-06-23 | $20.81 | $20.82 | $20.78 | $20.80 | $20.80 | 4,149,814 |
2023-06-22 | $20.78 | $20.82 | $20.78 | $20.81 | $20.81 | 3,889,318 |
2023-06-21 | $20.79 | $20.82 | $20.78 | $20.79 | $20.79 | 3,245,211 |
2023-06-20 | $20.82 | $20.86 | $20.79 | $20.81 | $20.81 | 6,718,158 |
2023-06-16 | $21.02 | $21.02 | $20.97 | $20.99 | $20.83 | 4,773,311 |
2023-06-15 | $20.92 | $20.98 | $20.92 | $20.97 | $20.81 | 9,740,371 |
2023-06-14 | $20.93 | $20.95 | $20.91 | $20.95 | $20.79 | 5,681,181 |
2023-06-13 | $20.92 | $20.96 | $20.91 | $20.93 | $20.77 | 3,209,727 |
2023-06-12 | $20.88 | $20.89 | $20.86 | $20.88 | $20.72 | 4,061,169 |
2023-06-09 | $20.84 | $20.89 | $20.84 | $20.84 | $20.68 | 7,574,715 |
2023-06-08 | $20.83 | $20.84 | $20.79 | $20.84 | $20.68 | 5,746,985 |
2023-06-07 | $20.79 | $20.84 | $20.78 | $20.79 | $20.63 | 7,889,422 |
2023-06-06 | $20.71 | $20.81 | $20.71 | $20.78 | $20.78 | 8,329,610 |
2023-06-05 | $20.73 | $20.78 | $20.72 | $20.72 | $20.72 | 8,817,385 |
2023-06-02 | $20.71 | $20.79 | $20.70 | $20.77 | $20.77 | 12,314,136 |
2023-06-01 | $20.63 | $20.67 | $20.61 | $20.67 | $20.67 | 9,622,762 |
2023-05-31 | $20.61 | $20.65 | $20.59 | $20.60 | $20.60 | 5,754,105 |
2023-05-30 | $20.65 | $20.68 | $20.62 | $20.65 | $20.65 | 4,417,303 |
2023-05-26 | $20.62 | $20.67 | $20.58 | $20.61 | $20.61 | 5,213,613 |
2023-05-25 | $20.62 | $20.64 | $20.55 | $20.57 | $20.57 | 6,188,975 |
2023-05-24 | $20.66 | $20.66 | $20.56 | $20.56 | $20.56 | 8,956,370 |
2023-05-23 | $20.64 | $20.70 | $20.62 | $20.64 | $20.64 | 8,735,548 |
2023-05-22 | $20.64 | $20.71 | $20.64 | $20.67 | $20.67 | 5,471,372 |
2023-05-19 | $20.81 | $20.83 | $20.79 | $20.82 | $20.67 | 6,006,388 |
2023-05-18 | $20.79 | $20.79 | $20.76 | $20.77 | $20.62 | 6,573,040 |
2023-05-17 | $20.77 | $20.82 | $20.76 | $20.79 | $20.64 | 7,244,704 |
2023-05-16 | $20.86 | $20.86 | $20.75 | $20.75 | $20.75 | 4,342,547 |
2023-05-15 | $20.77 | $20.84 | $20.77 | $20.84 | $20.84 | 4,048,835 |
2023-05-12 | $20.77 | $20.83 | $20.77 | $20.78 | $20.78 | 2,598,603 |
2023-05-11 | $20.83 | $20.83 | $20.78 | $20.78 | $20.78 | 4,649,404 |
2023-05-10 | $20.84 | $20.87 | $20.81 | $20.82 | $20.82 | 6,233,789 |
2023-05-09 | $20.82 | $20.85 | $20.79 | $20.84 | $20.84 | 6,658,750 |
2023-05-08 | $20.81 | $20.83 | $20.80 | $20.82 | $20.82 | 6,098,618 |
2023-05-05 | $20.80 | $20.84 | $20.79 | $20.83 | $20.83 | 16,988,043 |
2023-05-04 | $20.85 | $20.85 | $20.79 | $20.79 | $20.79 | 3,783,261 |
2023-05-03 | $20.90 | $20.91 | $20.84 | $20.85 | $20.85 | 4,645,301 |
2023-05-02 | $20.86 | $20.90 | $20.81 | $20.88 | $20.88 | 7,774,605 |
2023-05-01 | $20.83 | $20.94 | $20.83 | $20.88 | $20.88 | 8,486,724 |
2023-04-28 | $20.95 | $20.95 | $20.87 | $20.88 | $20.88 | 6,938,029 |
2023-04-27 | $20.85 | $20.89 | $20.83 | $20.89 | $20.89 | 4,629,275 |
2023-04-26 | $20.88 | $20.88 | $20.80 | $20.82 | $20.82 | 11,728,119 |
2023-04-25 | $20.87 | $20.93 | $20.79 | $20.79 | $20.79 | 7,129,821 |
2023-04-24 | $20.82 | $20.93 | $20.82 | $20.87 | $20.87 | 4,680,384 |
2023-04-21 | $20.96 | $21.00 | $20.96 | $20.97 | $20.83 | 6,832,337 |
2023-04-20 | $20.93 | $20.99 | $20.93 | $20.98 | $20.84 | 5,793,981 |
2023-04-19 | $20.99 | $21.05 | $20.97 | $20.99 | $20.85 | 4,833,942 |
2023-04-18 | $21.02 | $21.05 | $20.99 | $20.99 | $20.85 | 6,808,129 |
2023-04-17 | $20.97 | $21.01 | $20.96 | $21.01 | $20.87 | 5,813,147 |
2023-04-14 | $21.01 | $21.03 | $20.95 | $20.95 | $20.81 | 5,508,718 |
2023-04-13 | $20.98 | $21.02 | $20.77 | $21.01 | $20.87 | 7,392,724 |
2023-04-12 | $20.95 | $21.00 | $20.93 | $20.94 | $20.80 | 4,887,597 |
2023-04-11 | $20.94 | $20.97 | $20.90 | $20.95 | $20.81 | 7,920,680 |
2023-04-10 | $20.83 | $20.93 | $20.83 | $20.89 | $20.75 | 9,110,852 |
2023-04-06 | $20.82 | $20.88 | $20.82 | $20.86 | $20.72 | 8,349,168 |
2023-04-05 | $20.85 | $20.87 | $20.82 | $20.85 | $20.71 | 8,315,033 |
2023-04-04 | $20.81 | $20.88 | $20.81 | $20.85 | $20.71 | 7,825,066 |
2023-04-03 | $20.75 | $20.85 | $20.75 | $20.83 | $20.69 | 5,451,670 |
2023-03-31 | $20.80 | $20.89 | $20.80 | $20.80 | $20.66 | 20,540,283 |
2023-03-30 | $20.73 | $20.83 | $20.73 | $20.80 | $20.66 | 6,203,020 |
2023-03-29 | $20.69 | $20.73 | $20.66 | $20.72 | $20.58 | 10,109,970 |
2023-03-28 | $20.65 | $20.65 | $20.53 | $20.61 | $20.47 | 6,797,065 |
2023-03-27 | $20.59 | $20.59 | $20.52 | $20.56 | $20.42 | 6,905,570 |
2023-03-24 | $20.54 | $20.59 | $20.43 | $20.43 | $20.29 | 6,642,966 |
2023-03-23 | $20.57 | $20.64 | $20.47 | $20.55 | $20.41 | 7,288,175 |
2023-03-22 | $20.64 | $20.67 | $20.55 | $20.56 | $20.42 | 6,044,660 |
2023-03-21 | $20.44 | $20.64 | $20.42 | $20.61 | $20.47 | 16,999,065 |
2023-03-20 | $20.36 | $20.45 | $20.33 | $20.43 | $20.29 | 17,094,818 |
2023-03-17 | $20.65 | $20.65 | $20.51 | $20.52 | $20.24 | 12,729,954 |
2023-03-16 | $20.53 | $20.65 | $20.50 | $20.65 | $20.37 | 8,680,561 |
2023-03-15 | $20.63 | $20.65 | $20.47 | $20.56 | $20.28 | 18,941,587 |
2023-03-14 | $20.67 | $20.77 | $20.67 | $20.72 | $20.44 | 8,549,271 |
2023-03-13 | $20.83 | $20.83 | $20.47 | $20.59 | $20.31 | 37,694,532 |
2023-03-10 | $20.92 | $20.96 | $20.85 | $20.91 | $20.91 | 16,126,281 |
2023-03-09 | $21.04 | $21.05 | $20.93 | $20.93 | $20.93 | 11,111,607 |
2023-03-08 | $20.98 | $21.03 | $20.98 | $21.02 | $21.02 | 7,955,425 |
2023-03-07 | $21.09 | $21.09 | $20.99 | $20.99 | $20.99 | 7,419,661 |
2023-03-06 | $21.11 | $21.11 | $21.04 | $21.07 | $21.07 | 5,613,152 |
2023-03-03 | $21.01 | $21.08 | $20.98 | $21.08 | $21.08 | 7,480,005 |
2023-03-02 | $20.97 | $20.98 | $20.94 | $20.98 | $20.98 | 4,497,667 |
2023-03-01 | $20.94 | $20.97 | $20.93 | $20.95 | $20.95 | 3,870,983 |
2023-02-28 | $20.96 | $20.98 | $20.92 | $20.95 | $20.95 | 6,937,691 |
2023-02-27 | $20.89 | $20.94 | $20.89 | $20.94 | $20.94 | 8,277,977 |
2023-02-24 | $20.88 | $20.92 | $20.87 | $20.88 | $20.88 | 4,372,637 |
2023-02-23 | $20.92 | $20.92 | $20.88 | $20.90 | $20.90 | 4,004,597 |
2023-02-22 | $20.88 | $20.92 | $20.85 | $20.86 | $20.86 | 7,483,196 |
2023-02-21 | $20.95 | $20.97 | $20.87 | $20.87 | $20.87 | 7,367,405 |
2023-02-17 | $21.09 | $21.11 | $21.05 | $21.08 | $20.95 | 8,190,491 |
2023-02-16 | $21.05 | $21.14 | $21.05 | $21.12 | $20.99 | 5,098,651 |
2023-02-15 | $21.14 | $21.17 | $21.13 | $21.13 | $21.00 | 4,422,781 |
2023-02-14 | $21.14 | $21.19 | $21.13 | $21.18 | $21.18 | 9,554,767 |
2023-02-13 | $21.14 | $21.17 | $21.12 | $21.14 | $21.14 | 7,290,085 |
2023-02-10 | $21.14 | $21.16 | $21.09 | $21.16 | $21.16 | 7,175,483 |
2023-02-09 | $21.04 | $21.18 | $21.04 | $21.11 | $21.11 | 8,119,316 |
2023-02-08 | $21.13 | $21.20 | $21.12 | $21.16 | $21.16 | 9,575,440 |
2023-02-07 | $21.16 | $21.21 | $21.14 | $21.17 | $21.17 | 8,620,850 |
2023-02-06 | $21.15 | $21.17 | $21.12 | $21.16 | $21.16 | 3,650,684 |
2023-02-03 | $21.16 | $21.18 | $21.13 | $21.16 | $21.16 | 7,956,208 |
2023-02-02 | $21.14 | $21.20 | $21.14 | $21.19 | $21.19 | 7,977,799 |
2023-02-01 | $21.13 | $21.16 | $21.04 | $21.13 | $21.13 | 8,980,317 |
2023-01-31 | $21.05 | $21.11 | $21.04 | $21.11 | $21.11 | 12,359,435 |
2023-01-30 | $21.08 | $21.08 | $21.00 | $21.01 | $21.01 | 5,194,359 |
2023-01-27 | $21.09 | $21.13 | $21.04 | $21.06 | $21.06 | 5,008,480 |
2023-01-26 | $21.11 | $21.12 | $21.06 | $21.08 | $21.08 | 6,529,243 |
2023-01-25 | $21.05 | $21.07 | $21.01 | $21.07 | $21.07 | 4,956,716 |
2023-01-24 | $21.03 | $21.07 | $21.02 | $21.06 | $21.06 | 4,393,010 |
2023-01-23 | $21.03 | $21.09 | $20.99 | $21.06 | $21.06 | 12,206,411 |
2023-01-20 | $21.18 | $21.21 | $21.10 | $21.13 | $21.01 | 8,992,258 |
2023-01-19 | $21.14 | $21.16 | $21.10 | $21.14 | $21.02 | 7,084,748 |
2023-01-18 | $21.18 | $21.22 | $21.13 | $21.14 | $21.14 | 19,749,902 |
2023-01-17 | $21.13 | $21.17 | $21.05 | $21.15 | $21.15 | 4,453,050 |
2023-01-13 | $21.10 | $21.17 | $21.09 | $21.13 | $21.13 | 7,482,778 |
2023-01-12 | $21.04 | $21.14 | $21.03 | $21.14 | $21.14 | 6,816,193 |
2023-01-11 | $21.03 | $21.07 | $20.99 | $21.07 | $21.07 | 6,489,944 |
2023-01-10 | $21.00 | $21.05 | $20.95 | $20.99 | $20.99 | 7,976,163 |
2023-01-09 | $20.95 | $21.06 | $20.95 | $21.02 | $21.02 | 8,654,868 |
2023-01-06 | $20.77 | $20.96 | $20.77 | $20.95 | $20.95 | 8,950,681 |
2023-01-05 | $20.73 | $20.77 | $20.69 | $20.75 | $20.75 | 8,666,537 |
2023-01-04 | $20.64 | $20.74 | $20.64 | $20.73 | $20.73 | 11,084,204 |
2023-01-03 | $20.56 | $20.69 | $20.56 | $20.62 | $20.62 | 10,960,004 |
2022-12-30 | $20.62 | $20.62 | $20.51 | $20.53 | $20.53 | 8,101,377 |
2022-12-29 | $20.53 | $20.63 | $20.50 | $20.62 | $20.62 | 9,465,047 |
2022-12-28 | $20.68 | $20.73 | $20.50 | $20.51 | $20.51 | 5,681,813 |
2022-12-27 | $20.78 | $20.80 | $20.67 | $20.68 | $20.68 | 4,662,889 |
2022-12-23 | $20.76 | $20.83 | $20.72 | $20.81 | $20.81 | 5,299,064 |
2022-12-22 | $20.73 | $20.76 | $20.61 | $20.71 | $20.71 | 7,088,997 |
2022-12-21 | $20.66 | $20.76 | $20.64 | $20.76 | $20.76 | 8,195,641 |
2022-12-20 | $20.59 | $20.63 | $20.59 | $20.61 | $20.61 | 5,965,565 |
2022-12-19 | $20.68 | $20.71 | $20.53 | $20.62 | $20.62 | 15,519,155 |
2022-12-16 | $20.90 | $20.92 | $20.80 | $20.89 | $20.68 | 10,744,998 |
2022-12-15 | $20.93 | $20.93 | $20.82 | $20.85 | $20.64 | 6,109,094 |
2022-12-14 | $21.00 | $21.01 | $20.90 | $20.92 | $20.71 | 6,566,640 |
2022-12-13 | $20.99 | $21.01 | $20.89 | $20.99 | $20.78 | 12,752,123 |
2022-12-12 | $20.78 | $20.83 | $20.77 | $20.83 | $20.62 | 9,378,217 |
2022-12-09 | $20.77 | $20.81 | $20.72 | $20.80 | $20.59 | 5,448,107 |
2022-12-08 | $20.75 | $20.82 | $20.75 | $20.77 | $20.56 | 5,195,015 |
2022-12-07 | $20.78 | $20.83 | $20.72 | $20.73 | $20.52 | 6,635,749 |
2022-12-06 | $20.88 | $20.89 | $20.71 | $20.71 | $20.50 | 9,259,550 |
2022-12-05 | $20.85 | $20.90 | $20.85 | $20.88 | $20.67 | 9,326,345 |
2022-12-02 | $20.84 | $20.92 | $20.84 | $20.90 | $20.69 | 11,956,312 |
2022-12-01 | $20.82 | $20.93 | $20.82 | $20.92 | $20.71 | 8,845,670 |
2022-11-30 | $20.67 | $20.83 | $20.66 | $20.82 | $20.61 | 18,673,795 |
2022-11-29 | $20.65 | $20.73 | $20.65 | $20.70 | $20.50 | 4,693,607 |
2022-11-28 | $20.81 | $20.81 | $20.66 | $20.69 | $20.49 | 4,394,172 |
2022-11-25 | $20.81 | $20.83 | $20.74 | $20.74 | $20.74 | 1,844,076 |
2022-11-23 | $20.77 | $20.82 | $20.73 | $20.79 | $20.79 | 7,319,157 |
2022-11-22 | $20.69 | $20.76 | $20.68 | $20.74 | $20.74 | 7,391,566 |
2022-11-21 | $20.77 | $20.79 | $20.69 | $20.70 | $20.70 | 10,926,105 |
2022-11-18 | $20.89 | $20.96 | $20.86 | $20.91 | $20.79 | 11,090,851 |
2022-11-17 | $20.93 | $20.93 | $20.85 | $20.90 | $20.78 | 7,059,800 |
2022-11-16 | $20.93 | $21.00 | $20.91 | $20.96 | $20.84 | 11,125,177 |
2022-11-15 | $20.93 | $21.02 | $20.84 | $20.96 | $20.84 | 10,530,533 |
2022-11-14 | $21.06 | $21.06 | $20.76 | $20.79 | $20.68 | 12,078,665 |
2022-11-11 | $20.97 | $21.09 | $20.97 | $21.04 | $20.92 | 5,862,091 |
2022-11-10 | $20.82 | $21.06 | $20.82 | $21.03 | $20.91 | 17,151,106 |
2022-11-09 | $20.81 | $20.81 | $20.69 | $20.71 | $20.60 | 5,253,565 |
2022-11-08 | $20.77 | $20.81 | $20.74 | $20.81 | $20.70 | 6,324,126 |
2022-11-07 | $20.74 | $20.78 | $20.74 | $20.76 | $20.65 | 4,648,911 |
2022-11-04 | $20.75 | $20.78 | $20.69 | $20.75 | $20.64 | 6,821,234 |
2022-11-03 | $20.60 | $20.68 | $20.59 | $20.67 | $20.56 | 14,778,884 |
2022-11-02 | $20.64 | $20.75 | $20.64 | $20.67 | $20.56 | 11,460,393 |
2022-11-01 | $20.72 | $20.79 | $20.70 | $20.70 | $20.59 | 13,871,862 |
2022-10-31 | $20.73 | $20.73 | $20.65 | $20.72 | $20.61 | 12,294,592 |
2022-10-28 | $20.62 | $20.76 | $20.62 | $20.75 | $20.75 | 17,085,536 |
2022-10-27 | $20.55 | $20.64 | $20.55 | $20.63 | $20.63 | 6,080,110 |
2022-10-26 | $20.48 | $20.57 | $20.48 | $20.56 | $20.56 | 5,540,129 |
2022-10-25 | $20.56 | $20.58 | $20.52 | $20.58 | $20.58 | 9,745,531 |
2022-10-24 | $20.61 | $20.61 | $20.48 | $20.53 | $20.53 | 4,364,319 |
2022-10-21 | $20.68 | $20.72 | $20.62 | $20.62 | $20.52 | 9,607,714 |
2022-10-20 | $20.74 | $20.79 | $20.69 | $20.71 | $20.61 | 9,332,619 |
2022-10-19 | $20.76 | $20.78 | $20.68 | $20.71 | $20.71 | 11,701,868 |
2022-10-18 | $20.71 | $20.82 | $20.69 | $20.80 | $20.80 | 10,491,590 |
2022-10-17 | $20.53 | $20.70 | $20.52 | $20.68 | $20.68 | 8,572,692 |
2022-10-14 | $20.50 | $20.55 | $20.46 | $20.51 | $20.51 | 14,200,947 |
2022-10-13 | $20.36 | $20.52 | $20.28 | $20.48 | $20.48 | 9,142,799 |
2022-10-12 | $20.51 | $20.57 | $20.45 | $20.45 | $20.45 | 5,733,461 |
2022-10-11 | $20.56 | $20.62 | $20.49 | $20.55 | $20.55 | 5,772,660 |
2022-10-10 | $20.61 | $20.62 | $20.44 | $20.52 | $20.52 | 2,931,923 |
2022-10-07 | $20.67 | $20.69 | $20.59 | $20.62 | $20.62 | 8,521,199 |
2022-10-06 | $20.63 | $20.72 | $20.63 | $20.69 | $20.69 | 3,919,391 |
2022-10-05 | $20.57 | $20.73 | $20.57 | $20.67 | $20.67 | 7,635,727 |
2022-10-04 | $20.46 | $20.69 | $20.46 | $20.65 | $20.65 | 12,162,899 |
2022-10-03 | $20.24 | $20.39 | $20.24 | $20.36 | $20.36 | 8,652,821 |
2022-09-30 | $20.25 | $20.32 | $20.06 | $20.19 | $20.19 | 10,823,945 |
2022-09-29 | $20.19 | $20.38 | $20.19 | $20.25 | $20.25 | 14,383,650 |
2022-09-28 | $20.40 | $20.42 | $20.34 | $20.39 | $20.39 | 10,305,052 |
2022-09-27 | $20.39 | $20.45 | $20.34 | $20.34 | $20.34 | 9,111,460 |
2022-09-26 | $20.41 | $20.45 | $20.34 | $20.38 | $20.38 | 9,608,307 |
2022-09-23 | $20.58 | $20.59 | $20.38 | $20.39 | $20.39 | 14,524,849 |
2022-09-22 | $20.71 | $20.71 | $20.60 | $20.61 | $20.61 | 7,149,560 |
2022-09-21 | $20.75 | $20.82 | $20.68 | $20.70 | $20.70 | 8,400,902 |
2022-09-20 | $20.74 | $20.81 | $20.65 | $20.71 | $20.71 | 10,134,460 |
2022-09-19 | $20.74 | $20.82 | $20.73 | $20.79 | $20.79 | 7,418,131 |
2022-09-16 | $20.81 | $20.86 | $20.78 | $20.83 | $20.74 | 6,728,120 |
2022-09-15 | $20.92 | $20.93 | $20.85 | $20.87 | $20.78 | 8,012,600 |
2022-09-14 | $20.92 | $20.94 | $20.84 | $20.90 | $20.81 | 9,224,567 |
2022-09-13 | $20.99 | $21.03 | $20.84 | $20.90 | $20.81 | 16,554,547 |
2022-09-12 | $21.07 | $21.12 | $21.07 | $21.10 | $21.01 | 8,169,599 |
2022-09-09 | $20.98 | $21.06 | $20.98 | $21.04 | $20.95 | 10,776,874 |
2022-09-08 | $20.90 | $20.99 | $20.87 | $20.92 | $20.92 | 7,519,319 |
2022-09-07 | $20.81 | $20.94 | $20.81 | $20.88 | $20.88 | 13,509,900 |
2022-09-06 | $20.89 | $20.92 | $20.80 | $20.80 | $20.80 | 7,226,330 |
2022-09-02 | $20.91 | $20.96 | $20.82 | $20.85 | $20.85 | 7,429,009 |
2022-09-01 | $20.96 | $20.99 | $20.84 | $20.85 | $20.85 | 20,710,484 |
2022-08-31 | $21.00 | $21.03 | $20.96 | $20.97 | $20.97 | 13,478,973 |
2022-08-30 | $21.04 | $21.05 | $20.96 | $20.99 | $20.99 | 12,189,383 |
2022-08-29 | $20.98 | $21.04 | $20.97 | $21.02 | $21.02 | 8,267,130 |
2022-08-26 | $21.10 | $21.14 | $20.97 | $20.99 | $20.99 | 8,173,512 |
2022-08-25 | $21.05 | $21.11 | $21.05 | $21.09 | $21.09 | 3,010,045 |
2022-08-24 | $20.98 | $21.09 | $20.98 | $21.06 | $21.06 | 5,810,061 |
2022-08-23 | $21.00 | $21.03 | $20.95 | $21.00 | $21.00 | 9,028,540 |
2022-08-22 | $21.06 | $21.11 | $20.93 | $20.97 | $20.97 | 16,048,211 |
2022-08-19 | $21.25 | $21.28 | $21.13 | $21.14 | $21.06 | 10,710,335 |
2022-08-18 | $21.27 | $21.31 | $21.24 | $21.28 | $21.20 | 5,983,732 |
2022-08-17 | $21.30 | $21.38 | $21.26 | $21.26 | $21.18 | 6,553,161 |
2022-08-16 | $21.41 | $21.44 | $21.37 | $21.39 | $21.31 | 6,365,346 |
2022-08-15 | $21.42 | $21.44 | $21.36 | $21.44 | $21.36 | 11,001,392 |
2022-08-12 | $21.49 | $21.49 | $21.41 | $21.43 | $21.35 | 8,859,172 |
2022-08-11 | $21.40 | $21.47 | $21.32 | $21.46 | $21.38 | 17,026,016 |
2022-08-10 | $21.34 | $21.41 | $21.32 | $21.41 | $21.33 | 8,255,544 |
2022-08-09 | $21.28 | $21.32 | $21.22 | $21.28 | $21.20 | 7,389,085 |
2022-08-08 | $21.29 | $21.32 | $21.26 | $21.29 | $21.21 | 8,306,181 |
2022-08-05 | $21.16 | $21.25 | $21.14 | $21.25 | $21.17 | 8,375,525 |
2022-08-04 | $21.10 | $21.20 | $21.07 | $21.20 | $21.12 | 10,432,120 |
2022-08-03 | $20.96 | $21.09 | $20.96 | $21.09 | $21.01 | 9,878,858 |
2022-08-02 | $20.95 | $21.02 | $20.94 | $20.99 | $20.91 | 9,331,142 |
2022-08-01 | $20.98 | $20.99 | $20.92 | $20.98 | $20.90 | 10,357,367 |
2022-07-29 | $21.02 | $21.02 | $20.95 | $20.97 | $20.89 | 7,403,039 |
2022-07-28 | $20.95 | $20.99 | $20.85 | $20.95 | $20.87 | 12,163,175 |
2022-07-27 | $20.91 | $20.98 | $20.84 | $20.89 | $20.81 | 11,956,348 |
2022-07-26 | $20.92 | $20.97 | $20.84 | $20.84 | $20.76 | 8,710,196 |
2022-07-25 | $20.91 | $20.97 | $20.90 | $20.97 | $20.89 | 10,222,629 |
2022-07-22 | $21.01 | $21.09 | $20.85 | $20.91 | $20.83 | 6,051,701 |
2022-07-21 | $20.92 | $20.98 | $20.85 | $20.98 | $20.90 | 7,481,336 |
2022-07-20 | $20.80 | $20.95 | $20.80 | $20.84 | $20.76 | 9,182,064 |
2022-07-19 | $20.68 | $20.88 | $20.68 | $20.87 | $20.79 | 9,581,699 |
2022-07-18 | $20.57 | $20.72 | $20.57 | $20.64 | $20.56 | 17,153,259 |
2022-07-15 | $20.53 | $20.68 | $20.53 | $20.66 | $20.51 | 14,847,360 |
2022-07-14 | $20.44 | $20.56 | $20.42 | $20.52 | $20.37 | 13,214,081 |
2022-07-13 | $20.42 | $20.55 | $20.38 | $20.54 | $20.39 | 11,719,579 |
2022-07-12 | $20.40 | $20.53 | $20.40 | $20.45 | $20.30 | 6,465,054 |
2022-07-11 | $20.56 | $20.56 | $20.41 | $20.42 | $20.27 | 13,187,451 |
2022-07-08 | $20.44 | $20.57 | $20.41 | $20.55 | $20.40 | 10,371,846 |
2022-07-07 | $20.32 | $20.46 | $20.30 | $20.45 | $20.30 | 11,799,344 |
2022-07-06 | $20.28 | $20.38 | $20.27 | $20.35 | $20.20 | 7,450,050 |
2022-07-05 | $20.27 | $20.41 | $20.25 | $20.32 | $20.17 | 7,936,033 |
2022-07-01 | $20.27 | $20.45 | $20.13 | $20.43 | $20.28 | 14,058,368 |
2022-06-30 | $20.39 | $20.39 | $20.14 | $20.27 | $20.13 | 11,870,357 |
2022-06-29 | $20.50 | $20.50 | $20.39 | $20.45 | $20.30 | 7,270,527 |
2022-06-28 | $20.58 | $20.63 | $20.46 | $20.49 | $20.34 | 6,049,186 |
2022-06-27 | $20.61 | $20.61 | $20.52 | $20.53 | $20.38 | 7,685,984 |
2022-06-24 | $20.57 | $20.62 | $20.48 | $20.55 | $20.40 | 10,387,530 |
2022-06-23 | $20.51 | $20.55 | $20.45 | $20.48 | $20.33 | 10,696,188 |
2022-06-22 | $20.58 | $20.67 | $20.48 | $20.51 | $20.36 | 11,060,251 |
2022-06-21 | $20.70 | $20.76 | $20.59 | $20.67 | $20.52 | 14,892,303 |
2022-06-17 | $20.56 | $20.80 | $20.52 | $20.65 | $20.44 | 14,264,391 |
2022-06-16 | $20.63 | $20.67 | $20.47 | $20.57 | $20.36 | 23,923,866 |
2022-06-15 | $20.73 | $20.91 | $20.67 | $20.69 | $20.48 | 20,957,248 |
2022-06-14 | $20.51 | $20.81 | $20.47 | $20.64 | $20.43 | 31,880,198 |
2022-06-13 | $20.77 | $20.82 | $20.30 | $20.30 | $20.09 | 50,939,746 |
2022-06-10 | $21.12 | $21.12 | $20.88 | $20.90 | $20.68 | 15,940,115 |
2022-06-09 | $21.21 | $21.22 | $21.10 | $21.16 | $20.94 | 14,157,030 |
2022-06-08 | $21.25 | $21.27 | $21.17 | $21.20 | $20.98 | 7,239,089 |
2022-06-07 | $21.22 | $21.28 | $21.12 | $21.28 | $21.06 | 13,830,023 |
2022-06-06 | $21.24 | $21.26 | $21.16 | $21.24 | $21.02 | 8,049,114 |
2022-06-03 | $21.19 | $21.25 | $21.08 | $21.22 | $21.00 | 11,805,243 |
2022-06-02 | $21.15 | $21.26 | $21.10 | $21.23 | $21.01 | 16,665,697 |
2022-06-01 | $21.13 | $21.16 | $21.03 | $21.15 | $20.93 | 13,080,363 |
2022-05-31 | $21.09 | $21.16 | $20.99 | $21.07 | $20.85 | 14,780,836 |
2022-05-27 | $21.08 | $21.31 | $20.98 | $21.13 | $20.91 | 22,525,937 |
2022-05-26 | $20.81 | $21.06 | $20.81 | $21.03 | $20.81 | 22,513,761 |
2022-05-25 | $20.72 | $20.83 | $20.66 | $20.81 | $20.60 | 14,430,276 |
2022-05-24 | $20.80 | $20.82 | $20.65 | $20.77 | $20.56 | 12,451,766 |
2022-05-23 | $20.81 | $20.85 | $20.74 | $20.81 | $20.60 | 8,418,270 |
2022-05-20 | $20.85 | $20.90 | $20.78 | $20.84 | $20.56 | 14,503,238 |
2022-05-19 | $20.88 | $20.90 | $20.78 | $20.83 | $20.55 | 14,340,617 |
2022-05-18 | $21.05 | $21.07 | $20.87 | $20.90 | $20.62 | 12,789,007 |
2022-05-17 | $20.92 | $21.10 | $20.91 | $21.08 | $20.80 | 11,316,098 |
2022-05-16 | $20.98 | $21.02 | $20.92 | $20.93 | $20.65 | 13,497,319 |
2022-05-13 | $20.88 | $21.06 | $20.84 | $20.98 | $20.70 | 16,185,702 |
2022-05-12 | $20.89 | $20.93 | $20.61 | $20.83 | $20.55 | 30,767,573 |
2022-05-11 | $21.16 | $21.20 | $20.90 | $20.90 | $20.62 | 17,101,731 |
2022-05-10 | $21.18 | $21.24 | $21.14 | $21.17 | $20.89 | 11,582,176 |
2022-05-09 | $21.32 | $21.32 | $21.16 | $21.16 | $20.88 | 19,878,979 |
2022-05-06 | $21.46 | $21.46 | $21.32 | $21.35 | $21.07 | 15,272,209 |
2022-05-05 | $21.56 | $21.56 | $21.41 | $21.46 | $21.18 | 18,729,854 |
2022-05-04 | $21.48 | $21.56 | $21.46 | $21.56 | $21.28 | 21,274,599 |
2022-05-03 | $21.49 | $21.52 | $21.44 | $21.50 | $21.22 | 10,501,245 |
2022-05-02 | $21.56 | $21.58 | $21.43 | $21.47 | $21.19 | 15,840,899 |
2022-04-29 | $21.59 | $21.62 | $21.55 | $21.56 | $21.28 | 8,728,683 |
2022-04-28 | $21.64 | $21.65 | $21.58 | $21.64 | $21.35 | 10,439,278 |
2022-04-27 | $21.61 | $21.65 | $21.58 | $21.59 | $21.30 | 12,372,375 |
2022-04-26 | $21.72 | $21.72 | $21.56 | $21.58 | $21.29 | 14,891,585 |
2022-04-25 | $21.68 | $21.72 | $21.61 | $21.69 | $21.40 | 12,307,448 |
2022-04-22 | $21.75 | $21.75 | $21.64 | $21.66 | $21.37 | 9,207,460 |
2022-04-21 | $21.79 | $21.79 | $21.68 | $21.74 | $21.45 | 4,168,826 |
2022-04-20 | $21.78 | $21.81 | $21.72 | $21.76 | $21.47 | 7,326,782 |
2022-04-19 | $21.78 | $21.78 | $21.69 | $21.77 | $21.48 | 8,395,970 |
2022-04-18 | $21.77 | $21.78 | $21.69 | $21.70 | $21.41 | 6,134,499 |
2022-04-14 | $21.86 | $21.87 | $21.74 | $21.77 | $21.42 | 10,064,432 |
2022-04-13 | $21.80 | $21.85 | $21.74 | $21.85 | $21.50 | 10,999,650 |
2022-04-12 | $21.75 | $21.79 | $21.72 | $21.78 | $21.43 | 9,097,453 |
2022-04-11 | $21.84 | $21.85 | $21.67 | $21.68 | $21.34 | 12,296,486 |
2022-04-08 | $21.88 | $21.88 | $21.81 | $21.86 | $21.51 | 7,444,275 |
2022-04-07 | $21.84 | $21.88 | $21.79 | $21.86 | $21.51 | 10,538,379 |
2022-04-06 | $21.89 | $21.89 | $21.79 | $21.80 | $21.45 | 12,117,897 |
2022-04-05 | $21.97 | $21.97 | $21.88 | $21.92 | $21.57 | 10,924,901 |
2022-04-04 | $21.84 | $21.95 | $21.82 | $21.94 | $21.59 | 20,164,110 |
2022-04-01 | $21.84 | $21.84 | $21.73 | $21.84 | $21.49 | 11,930,940 |
2022-03-31 | $21.78 | $21.79 | $21.74 | $21.77 | $21.42 | 9,253,075 |
2022-03-30 | $21.84 | $21.84 | $21.75 | $21.78 | $21.43 | 10,684,139 |
2022-03-29 | $21.72 | $21.81 | $21.69 | $21.81 | $21.46 | 15,299,134 |
2022-03-28 | $21.61 | $21.71 | $21.59 | $21.68 | $21.34 | 9,979,087 |
2022-03-25 | $21.67 | $21.67 | $21.58 | $21.60 | $21.26 | 5,149,019 |
2022-03-24 | $21.65 | $21.65 | $21.56 | $21.63 | $21.29 | 9,109,364 |
2022-03-23 | $21.72 | $21.72 | $21.61 | $21.61 | $21.27 | 6,695,822 |
2022-03-22 | $21.71 | $21.72 | $21.66 | $21.67 | $21.33 | 9,715,041 |
2022-03-21 | $21.66 | $21.70 | $21.62 | $21.64 | $21.30 | 10,137,910 |
2022-03-18 | $21.66 | $21.70 | $21.63 | $21.69 | $21.29 | 6,839,729 |
2022-03-17 | $21.48 | $21.70 | $21.48 | $21.62 | $21.22 | 10,981,875 |
2022-03-16 | $21.29 | $21.57 | $21.29 | $21.52 | $21.12 | 14,127,530 |
2022-03-15 | $21.32 | $21.33 | $21.25 | $21.33 | $20.93 | 12,483,024 |
2022-03-14 | $21.33 | $21.37 | $21.29 | $21.31 | $20.91 | 13,785,030 |
2022-03-11 | $21.46 | $21.49 | $21.28 | $21.31 | $20.91 | 19,559,221 |
2022-03-10 | $21.56 | $21.57 | $21.45 | $21.45 | $21.05 | 15,641,571 |
2022-03-09 | $21.54 | $21.61 | $21.52 | $21.58 | $21.18 | 20,208,560 |
2022-03-08 | $21.51 | $21.58 | $21.48 | $21.51 | $21.11 | 19,119,699 |
2022-03-07 | $21.71 | $21.71 | $21.52 | $21.53 | $21.13 | 19,933,803 |
2022-03-04 | $21.75 | $21.75 | $21.69 | $21.72 | $21.32 | 14,705,788 |
2022-03-03 | $21.78 | $21.78 | $21.72 | $21.72 | $21.32 | 12,190,840 |
2022-03-02 | $21.76 | $21.78 | $21.75 | $21.75 | $21.35 | 9,033,801 |
2022-03-01 | $21.76 | $21.79 | $21.72 | $21.75 | $21.35 | 14,883,320 |
2022-02-28 | $21.73 | $21.78 | $21.72 | $21.77 | $21.37 | 7,925,773 |
2022-02-25 | $21.70 | $21.79 | $21.68 | $21.77 | $21.37 | 9,803,661 |
2022-02-24 | $21.70 | $21.71 | $21.62 | $21.69 | $21.29 | 22,948,509 |
2022-02-23 | $21.80 | $21.80 | $21.73 | $21.75 | $21.35 | 10,863,145 |
2022-02-22 | $21.72 | $21.79 | $21.72 | $21.75 | $21.35 | 12,477,642 |
2022-02-18 | $21.85 | $21.85 | $21.80 | $21.81 | $21.35 | 10,931,414 |
2022-02-17 | $21.88 | $21.90 | $21.82 | $21.82 | $21.36 | 11,400,656 |
2022-02-16 | $21.89 | $21.92 | $21.86 | $21.89 | $21.43 | 8,935,826 |
2022-02-15 | $21.86 | $21.91 | $21.86 | $21.86 | $21.40 | 16,251,084 |
2022-02-14 | $21.92 | $21.93 | $21.85 | $21.85 | $21.39 | 15,729,220 |
2022-02-11 | $22.02 | $22.02 | $21.90 | $21.94 | $21.48 | 12,206,609 |
2022-02-10 | $22.03 | $22.03 | $21.96 | $21.96 | $21.50 | 8,565,086 |
2022-02-09 | $22.04 | $22.06 | $22.00 | $22.05 | $21.58 | 18,378,227 |
2022-02-08 | $22.03 | $22.06 | $22.00 | $22.00 | $21.53 | 17,828,934 |
2022-02-07 | $22.03 | $22.05 | $21.99 | $22.04 | $21.57 | 12,482,381 |
2022-02-04 | $21.97 | $22.04 | $21.95 | $22.04 | $21.57 | 13,378,873 |
2022-02-03 | $22.00 | $22.02 | $21.97 | $21.99 | $21.53 | 16,096,396 |
2022-02-02 | $22.02 | $22.05 | $22.01 | $22.04 | $21.57 | 14,423,560 |
2022-02-01 | $22.00 | $22.01 | $21.97 | $22.01 | $21.54 | 11,364,841 |
2022-01-31 | $21.95 | $21.99 | $21.92 | $21.98 | $21.52 | 8,159,725 |
2022-01-28 | $21.97 | $21.97 | $21.93 | $21.95 | $21.49 | 21,784,870 |
2022-01-27 | $22.00 | $22.03 | $21.94 | $21.94 | $21.48 | 22,046,158 |
2022-01-26 | $22.05 | $22.05 | $21.96 | $21.96 | $21.50 | 10,954,599 |
2022-01-25 | $22.02 | $22.04 | $21.99 | $22.01 | $21.54 | 12,035,362 |
2022-01-24 | $22.03 | $22.06 | $22.00 | $22.06 | $21.59 | 27,353,334 |
2022-01-21 | $22.13 | $22.14 | $22.07 | $22.10 | $21.58 | 18,537,038 |
2022-01-20 | $22.15 | $22.19 | $22.11 | $22.11 | $21.59 | 11,556,083 |
2022-01-19 | $22.16 | $22.17 | $22.13 | $22.13 | $21.61 | 9,269,689 |
2022-01-18 | $22.17 | $22.17 | $22.13 | $22.13 | $21.61 | 7,271,726 |
2022-01-14 | $22.16 | $22.20 | $22.13 | $22.20 | $21.67 | 7,337,005 |
2022-01-13 | $22.19 | $22.19 | $22.12 | $22.12 | $21.60 | 4,058,262 |
2022-01-12 | $22.17 | $22.17 | $22.13 | $22.17 | $21.65 | 5,327,827 |
2022-01-11 | $22.15 | $22.16 | $22.12 | $22.16 | $21.64 | 5,988,837 |
2022-01-10 | $22.09 | $22.13 | $22.07 | $22.13 | $21.61 | 3,200,486 |
2022-01-07 | $22.07 | $22.11 | $22.06 | $22.11 | $21.59 | 6,361,730 |
2022-01-06 | $22.06 | $22.08 | $22.04 | $22.08 | $21.56 | 10,196,790 |
2022-01-05 | $22.11 | $22.11 | $22.04 | $22.06 | $21.54 | 9,264,863 |
2022-01-04 | $22.12 | $22.12 | $22.07 | $22.11 | $21.59 | 6,993,147 |
2022-01-03 | $22.10 | $22.11 | $22.05 | $22.09 | $21.57 | 10,401,631 |
2021-12-31 | $22.05 | $22.11 | $22.05 | $22.10 | $21.58 | 7,918,563 |
2021-12-30 | $22.07 | $22.09 | $22.05 | $22.05 | $21.53 | 4,224,527 |
2021-12-29 | $22.08 | $22.09 | $22.05 | $22.07 | $21.55 | 2,949,143 |
2021-12-28 | $22.03 | $22.07 | $22.03 | $22.05 | $21.53 | 4,276,690 |
2021-12-27 | $22.06 | $22.08 | $22.04 | $22.08 | $21.56 | 3,751,809 |
2021-12-23 | $22.06 | $22.09 | $22.04 | $22.05 | $21.53 | 5,772,382 |
2021-12-22 | $22.03 | $22.06 | $22.03 | $22.05 | $21.53 | 3,769,424 |
2021-12-21 | $22.02 | $22.06 | $22.00 | $22.04 | $21.52 | 8,055,189 |
2021-12-20 | $21.99 | $22.00 | $21.96 | $21.99 | $21.47 | 9,656,633 |
2021-12-17 | $22.02 | $22.04 | $21.98 | $22.04 | $21.46 | 5,498,760 |
2021-12-16 | $22.06 | $22.08 | $22.01 | $22.02 | $21.44 | 9,918,627 |
2021-12-15 | $22.03 | $22.07 | $22.01 | $22.05 | $21.47 | 9,971,410 |
2021-12-14 | $22.05 | $22.06 | $21.99 | $22.02 | $21.44 | 7,463,716 |
2021-12-13 | $22.05 | $22.06 | $22.03 | $22.06 | $21.48 | 4,952,467 |
2021-12-10 | $22.04 | $22.06 | $22.01 | $22.06 | $21.48 | 4,493,424 |
2021-12-09 | $22.04 | $22.04 | $22.00 | $22.00 | $21.42 | 3,630,466 |
2021-12-08 | $21.97 | $22.03 | $21.97 | $22.01 | $21.43 | 5,535,109 |
2021-12-07 | $21.98 | $22.02 | $21.96 | $21.99 | $21.41 | 11,201,241 |
2021-12-06 | $21.91 | $21.96 | $21.91 | $21.93 | $21.36 | 16,468,042 |
2021-12-03 | $21.98 | $21.98 | $21.88 | $21.89 | $21.32 | 15,716,990 |
2021-12-02 | $21.84 | $21.92 | $21.76 | $21.90 | $21.33 | 25,117,448 |
2021-12-01 | $21.84 | $21.89 | $21.82 | $21.84 | $21.27 | 19,795,699 |
2021-11-30 | $21.87 | $21.88 | $21.80 | $21.80 | $21.23 | 18,511,209 |
2021-11-29 | $21.89 | $21.92 | $21.85 | $21.86 | $21.29 | 21,947,602 |
2021-11-26 | $21.95 | $21.95 | $21.85 | $21.85 | $21.28 | 10,948,734 |
2021-11-24 | $21.99 | $21.99 | $21.95 | $21.95 | $21.38 | 6,301,719 |
2021-11-23 | $22.00 | $22.04 | $21.98 | $21.99 | $21.41 | 2,040,981 |
2021-11-22 | $22.04 | $22.05 | $21.97 | $21.99 | $21.41 | 5,032,324 |
2021-11-19 | $22.11 | $22.12 | $22.07 | $22.08 | $21.45 | 3,918,006 |
2021-11-18 | $22.11 | $22.12 | $22.10 | $22.11 | $21.48 | 4,587,808 |
2021-11-17 | $22.14 | $22.15 | $22.10 | $22.11 | $21.48 | 8,833,762 |
2021-11-16 | $22.14 | $22.15 | $22.13 | $22.14 | $21.51 | 4,923,677 |
2021-11-15 | $22.15 | $22.15 | $22.12 | $22.15 | $21.52 | 5,171,048 |
2021-11-12 | $22.16 | $22.16 | $22.11 | $22.12 | $21.49 | 8,636,391 |
2021-11-11 | $22.16 | $22.18 | $22.13 | $22.17 | $21.53 | 2,412,514 |
2021-11-10 | $22.16 | $22.17 | $22.12 | $22.12 | $21.49 | 5,177,984 |
2021-11-09 | $22.16 | $22.17 | $22.14 | $22.17 | $21.53 | 2,299,922 |
2021-11-08 | $22.17 | $22.17 | $22.15 | $22.15 | $21.52 | 3,568,119 |
2021-11-05 | $22.13 | $22.17 | $22.12 | $22.16 | $21.52 | 8,668,916 |
2021-11-04 | $22.12 | $22.13 | $22.10 | $22.13 | $21.50 | 8,900,068 |
2021-11-03 | $22.10 | $22.13 | $22.08 | $22.13 | $21.50 | 4,712,235 |
2021-11-02 | $22.10 | $22.11 | $22.07 | $22.11 | $21.48 | 4,816,359 |
2021-11-01 | $22.11 | $22.11 | $22.06 | $22.10 | $21.47 | 7,500,173 |
2021-10-29 | $22.08 | $22.10 | $22.07 | $22.08 | $21.45 | 7,185,325 |
2021-10-28 | $22.07 | $22.10 | $22.05 | $22.10 | $21.47 | 9,453,525 |
2021-10-27 | $22.10 | $22.10 | $22.04 | $22.06 | $21.43 | 7,172,989 |
2021-10-26 | $22.10 | $22.11 | $22.07 | $22.07 | $21.44 | 2,618,453 |
2021-10-25 | $22.14 | $22.14 | $22.08 | $22.10 | $21.47 | 7,661,082 |
2021-10-22 | $22.13 | $22.13 | $22.11 | $22.13 | $21.50 | 3,063,490 |
2021-10-21 | $22.12 | $22.12 | $22.11 | $22.12 | $21.49 | 2,602,184 |
2021-10-20 | $22.12 | $22.13 | $22.10 | $22.13 | $21.50 | 5,202,915 |
2021-10-19 | $22.12 | $22.12 | $22.09 | $22.11 | $21.48 | 4,198,291 |
2021-10-18 | $22.09 | $22.12 | $22.08 | $22.08 | $21.45 | 6,263,268 |
2021-10-15 | $22.17 | $22.19 | $22.15 | $22.16 | $21.47 | 7,141,029 |
2021-10-14 | $22.16 | $22.18 | $22.15 | $22.17 | $21.48 | 6,500,644 |
2021-10-13 | $22.16 | $22.17 | $22.11 | $22.17 | $21.48 | 8,987,413 |
2021-10-12 | $22.17 | $22.17 | $22.13 | $22.15 | $21.46 | 6,215,418 |
2021-10-11 | $22.17 | $22.18 | $22.14 | $22.15 | $21.46 | 1,288,695 |
2021-10-08 | $22.15 | $22.18 | $22.15 | $22.18 | $21.49 | 7,142,677 |
2021-10-07 | $22.15 | $22.17 | $22.14 | $22.17 | $21.48 | 4,308,715 |
2021-10-06 | $22.12 | $22.14 | $22.12 | $22.13 | $21.44 | 2,814,334 |
2021-10-05 | $22.14 | $22.16 | $22.13 | $22.13 | $21.44 | 5,311,033 |
2021-10-04 | $22.15 | $22.16 | $22.12 | $22.12 | $21.43 | 8,241,419 |
2021-10-01 | $22.15 | $22.18 | $22.11 | $22.16 | $21.47 | 12,562,541 |
2021-09-30 | $22.18 | $22.19 | $22.11 | $22.11 | $21.42 | 12,236,687 |
2021-09-29 | $22.15 | $22.17 | $22.12 | $22.17 | $21.48 | 7,434,660 |
2021-09-28 | $22.14 | $22.15 | $22.11 | $22.12 | $21.43 | 9,425,991 |
2021-09-27 | $22.15 | $22.17 | $22.13 | $22.13 | $21.44 | 7,242,834 |
2021-09-24 | $22.16 | $22.17 | $22.13 | $22.15 | $21.46 | 4,666,717 |
2021-09-23 | $22.15 | $22.17 | $22.14 | $22.16 | $21.47 | 4,889,840 |
2021-09-22 | $22.12 | $22.17 | $22.12 | $22.15 | $21.46 | 5,218,052 |
2021-09-21 | $22.15 | $22.16 | $22.09 | $22.12 | $21.43 | 9,658,181 |
2021-09-20 | $22.13 | $22.14 | $22.07 | $22.10 | $21.41 | 13,322,321 |
2021-09-17 | $22.22 | $22.25 | $22.19 | $22.19 | $21.45 | 7,802,919 |
2021-09-16 | $22.21 | $22.23 | $22.20 | $22.21 | $21.46 | 1,276,387 |
2021-09-15 | $22.21 | $22.22 | $22.19 | $22.22 | $21.47 | 4,253,859 |
2021-09-14 | $22.22 | $22.22 | $22.17 | $22.18 | $21.44 | 4,181,728 |
2021-09-13 | $22.22 | $22.22 | $22.18 | $22.18 | $21.44 | 2,623,554 |
2021-09-10 | $22.22 | $22.22 | $22.18 | $22.19 | $21.45 | 6,108,266 |
2021-09-09 | $22.21 | $22.21 | $22.19 | $22.20 | $21.45 | 5,996,616 |
2021-09-08 | $22.18 | $22.22 | $22.16 | $22.22 | $21.47 | 9,738,825 |
2021-09-07 | $22.22 | $22.22 | $22.17 | $22.20 | $21.45 | 11,126,273 |
2021-09-03 | $22.20 | $22.22 | $22.18 | $22.21 | $21.46 | 12,683,971 |
2021-09-02 | $22.18 | $22.21 | $22.16 | $22.21 | $21.46 | 10,716,167 |
2021-09-01 | $22.17 | $22.19 | $22.15 | $22.18 | $21.44 | 15,290,554 |
2021-08-31 | $22.15 | $22.18 | $22.12 | $22.14 | $21.40 | 9,027,925 |
2021-08-30 | $22.11 | $22.15 | $22.11 | $22.13 | $21.39 | 5,713,075 |
2021-08-27 | $22.11 | $22.14 | $22.08 | $22.11 | $21.37 | 4,341,929 |
2021-08-26 | $22.10 | $22.12 | $22.07 | $22.08 | $21.34 | 5,969,063 |
2021-08-25 | $22.08 | $22.14 | $22.08 | $22.11 | $21.37 | 6,864,261 |
2021-08-24 | $22.06 | $22.11 | $22.03 | $22.10 | $21.36 | 18,470,130 |
2021-08-23 | $22.05 | $22.07 | $22.02 | $22.05 | $21.31 | 7,862,510 |
2021-08-20 | $22.05 | $22.07 | $22.05 | $22.06 | $21.27 | 4,859,816 |
2021-08-19 | $22.05 | $22.06 | $22.04 | $22.05 | $21.26 | 2,042,831 |
2021-08-18 | $22.06 | $22.06 | $22.04 | $22.04 | $21.25 | 2,862,406 |
2021-08-17 | $22.06 | $22.07 | $22.03 | $22.05 | $21.26 | 12,060,936 |
2021-08-16 | $22.06 | $22.07 | $22.04 | $22.07 | $21.28 | 2,669,782 |
2021-08-13 | $22.05 | $22.06 | $22.04 | $22.04 | $21.25 | 3,768,440 |
2021-08-12 | $22.03 | $22.05 | $22.03 | $22.04 | $21.25 | 2,749,988 |
2021-08-11 | $22.04 | $22.05 | $22.02 | $22.04 | $21.25 | 4,645,821 |
2021-08-10 | $22.03 | $22.04 | $22.02 | $22.03 | $21.24 | 2,145,336 |
2021-08-09 | $22.01 | $22.04 | $22.00 | $22.02 | $21.23 | 9,628,377 |
2021-08-06 | $22.02 | $22.04 | $22.00 | $22.00 | $21.21 | 11,495,486 |
2021-08-05 | $22.02 | $22.03 | $22.01 | $22.01 | $21.22 | 4,011,126 |
2021-08-04 | $22.00 | $22.01 | $21.99 | $22.01 | $21.22 | 2,283,972 |
2021-08-03 | $22.01 | $22.03 | $21.98 | $22.01 | $21.22 | 7,403,536 |
2021-08-02 | $22.01 | $22.03 | $22.00 | $22.00 | $21.21 | 7,249,305 |
2021-07-30 | $22.04 | $22.06 | $22.00 | $22.03 | $21.24 | 6,355,038 |
2021-07-29 | $22.04 | $22.06 | $22.03 | $22.05 | $21.26 | 4,718,874 |
2021-07-28 | $22.04 | $22.05 | $22.01 | $22.03 | $21.24 | 7,270,913 |
2021-07-27 | $22.08 | $22.08 | $22.02 | $22.04 | $21.25 | 7,978,441 |
2021-07-26 | $22.10 | $22.10 | $22.07 | $22.09 | $21.30 | 4,253,514 |
2021-07-23 | $22.10 | $22.11 | $22.08 | $22.11 | $21.32 | 2,136,120 |
2021-07-22 | $22.09 | $22.09 | $22.06 | $22.08 | $21.29 | 6,459,562 |
2021-07-21 | $22.04 | $22.07 | $22.04 | $22.06 | $21.27 | 11,071,206 |
2021-07-20 | $22.04 | $22.05 | $22.01 | $22.03 | $21.24 | 9,374,231 |
2021-07-19 | $22.10 | $22.10 | $22.01 | $22.01 | $21.22 | 12,320,331 |
2021-07-16 | $22.10 | $22.14 | $22.09 | $22.13 | $21.28 | 6,666,735 |
2021-07-15 | $22.16 | $22.16 | $22.11 | $22.11 | $21.26 | 3,456,175 |
2021-07-14 | $22.17 | $22.18 | $22.14 | $22.15 | $21.30 | 5,201,233 |
2021-07-13 | $22.17 | $22.18 | $22.14 | $22.16 | $21.31 | 6,263,099 |
2021-07-12 | $22.14 | $22.17 | $22.12 | $22.14 | $21.29 | 6,941,761 |
2021-07-09 | $22.12 | $22.15 | $22.11 | $22.13 | $21.28 | 2,768,195 |
2021-07-08 | $22.12 | $22.13 | $22.09 | $22.10 | $21.25 | 5,607,447 |
2021-07-07 | $22.19 | $22.19 | $22.12 | $22.12 | $21.27 | 8,262,824 |
2021-07-06 | $22.20 | $22.20 | $22.14 | $22.14 | $21.29 | 6,691,575 |
2021-07-02 | $22.19 | $22.20 | $22.17 | $22.17 | $21.32 | 6,496,075 |
2021-07-01 | $22.18 | $22.20 | $22.14 | $22.18 | $21.33 | 13,201,745 |
2021-06-30 | $22.17 | $22.18 | $22.13 | $22.15 | $21.30 | 9,938,782 |
2021-06-29 | $22.17 | $22.17 | $22.15 | $22.17 | $21.32 | 2,885,831 |
2021-06-28 | $22.16 | $22.18 | $22.14 | $22.15 | $21.30 | 8,498,314 |
2021-06-25 | $22.16 | $22.17 | $22.15 | $22.15 | $21.30 | 2,344,901 |
2021-06-24 | $22.16 | $22.17 | $22.13 | $22.16 | $21.31 | 6,300,449 |
2021-06-23 | $22.16 | $22.16 | $22.12 | $22.12 | $21.27 | 8,356,903 |
2021-06-22 | $22.15 | $22.17 | $22.13 | $22.13 | $21.28 | 5,604,434 |
2021-06-21 | $22.18 | $22.18 | $22.14 | $22.17 | $21.32 | 9,980,441 |
2021-06-18 | $22.18 | $22.22 | $22.18 | $22.20 | $21.30 | 5,116,832 |
2021-06-17 | $22.25 | $22.26 | $22.21 | $22.21 | $21.31 | 9,235,514 |
2021-06-16 | $22.25 | $22.26 | $22.22 | $22.26 | $21.36 | 7,409,282 |
2021-06-15 | $22.26 | $22.26 | $22.24 | $22.24 | $21.34 | 3,134,190 |
2021-06-14 | $22.31 | $22.31 | $22.24 | $22.26 | $21.36 | 7,583,306 |
2021-06-11 | $22.26 | $22.27 | $22.22 | $22.26 | $21.36 | 6,032,526 |
2021-06-10 | $22.27 | $22.28 | $22.25 | $22.26 | $21.36 | 4,448,486 |
2021-06-09 | $22.26 | $22.27 | $22.25 | $22.26 | $21.36 | 3,968,973 |
2021-06-08 | $22.27 | $22.27 | $22.24 | $22.26 | $21.36 | 3,189,192 |
2021-06-07 | $22.25 | $22.26 | $22.24 | $22.25 | $21.35 | 4,938,571 |
2021-06-04 | $22.27 | $22.28 | $22.22 | $22.25 | $21.35 | 8,271,249 |
2021-06-03 | $22.24 | $22.25 | $22.21 | $22.25 | $21.35 | 7,218,695 |
2021-06-02 | $22.22 | $22.25 | $22.20 | $22.25 | $21.35 | 8,189,128 |
2021-06-01 | $22.20 | $22.22 | $22.17 | $22.22 | $21.32 | 8,627,201 |
2021-05-28 | $22.19 | $22.21 | $22.16 | $22.20 | $21.30 | 6,350,271 |
2021-05-27 | $22.18 | $22.19 | $22.15 | $22.17 | $21.27 | 3,874,639 |
2021-05-26 | $22.19 | $22.20 | $22.15 | $22.17 | $21.27 | 7,023,775 |
2021-05-25 | $22.17 | $22.18 | $21.97 | $22.15 | $21.25 | 6,120,858 |
2021-05-24 | $22.20 | $22.21 | $22.13 | $22.14 | $21.24 | 6,186,595 |
2021-05-21 | $22.24 | $22.24 | $22.19 | $22.21 | $21.26 | 3,198,276 |
2021-05-20 | $22.18 | $22.24 | $22.16 | $22.22 | $21.27 | 6,969,020 |
2021-05-19 | $22.17 | $22.18 | $22.14 | $22.18 | $21.23 | 3,542,870 |
2021-05-18 | $22.19 | $22.21 | $22.17 | $22.20 | $21.25 | 2,875,133 |
2021-05-17 | $22.18 | $22.22 | $22.15 | $22.18 | $21.23 | 1,976,874 |
2021-05-14 | $22.17 | $22.21 | $22.16 | $22.18 | $21.23 | 4,653,056 |
2021-05-13 | $22.17 | $22.17 | $22.13 | $22.15 | $21.20 | 1,209,087 |
2021-05-12 | $22.14 | $22.15 | $22.11 | $22.13 | $21.18 | 5,262,102 |
2021-05-11 | $22.14 | $22.16 | $22.12 | $22.15 | $21.20 | 3,147,148 |
2021-05-10 | $22.16 | $22.18 | $22.15 | $22.16 | $21.21 | 3,042,469 |
2021-05-07 | $22.18 | $22.18 | $22.15 | $22.15 | $21.20 | 2,302,311 |
2021-05-06 | $22.16 | $22.18 | $22.14 | $22.15 | $21.20 | 2,668,593 |
2021-05-05 | $22.15 | $22.15 | $22.12 | $22.14 | $21.19 | 3,772,109 |
2021-05-04 | $22.17 | $22.17 | $22.13 | $22.14 | $21.19 | 4,391,421 |
2021-05-03 | $22.17 | $22.18 | $22.14 | $22.15 | $21.20 | 5,563,127 |
2021-04-30 | $22.16 | $22.16 | $22.13 | $22.15 | $21.20 | 7,211,770 |
2021-04-29 | $22.15 | $22.17 | $22.12 | $22.14 | $21.19 | 3,786,558 |
2021-04-28 | $22.15 | $22.16 | $22.13 | $22.14 | $21.19 | 2,317,699 |
2021-04-27 | $22.15 | $22.16 | $22.11 | $22.12 | $21.17 | 3,808,543 |
2021-04-26 | $22.17 | $22.17 | $22.13 | $22.13 | $21.18 | 5,185,018 |
2021-04-23 | $22.14 | $22.18 | $22.13 | $22.16 | $21.21 | 12,912,741 |
2021-04-22 | $22.14 | $22.15 | $22.10 | $22.11 | $21.16 | 5,609,483 |
2021-04-21 | $22.12 | $22.14 | $22.11 | $22.12 | $21.17 | 6,497,971 |
2021-04-20 | $22.12 | $22.13 | $22.09 | $22.11 | $21.16 | 5,505,321 |
2021-04-19 | $22.16 | $22.16 | $22.12 | $22.13 | $21.18 | 4,208,714 |
2021-04-16 | $22.23 | $22.24 | $22.18 | $22.19 | $21.18 | 5,640,158 |
2021-04-15 | $22.23 | $22.24 | $22.20 | $22.20 | $21.19 | 5,914,130 |
2021-04-14 | $22.25 | $22.25 | $22.17 | $22.18 | $21.17 | 9,669,520 |
2021-04-13 | $22.23 | $22.25 | $22.20 | $22.22 | $21.21 | 8,058,529 |
2021-04-12 | $22.25 | $22.26 | $22.21 | $22.21 | $21.20 | 4,612,238 |
2021-04-09 | $22.23 | $22.25 | $22.21 | $22.25 | $21.24 | 6,614,856 |
2021-04-08 | $22.25 | $22.27 | $22.20 | $22.21 | $21.20 | 8,740,139 |
2021-04-07 | $22.21 | $22.24 | $22.21 | $22.22 | $21.21 | 6,626,413 |
2021-04-06 | $22.19 | $22.22 | $22.19 | $22.20 | $21.19 | 5,601,712 |
2021-04-05 | $22.17 | $22.22 | $22.17 | $22.18 | $21.17 | 7,664,010 |
2021-04-01 | $22.13 | $22.17 | $22.11 | $22.16 | $21.15 | 8,569,302 |
2021-03-31 | $22.14 | $22.15 | $22.11 | $22.13 | $21.12 | 3,812,596 |
2021-03-30 | $22.12 | $22.12 | $22.09 | $22.11 | $21.11 | 3,987,203 |
2021-03-29 | $22.15 | $22.17 | $22.11 | $22.12 | $21.11 | 3,423,081 |
2021-03-26 | $22.14 | $22.17 | $22.11 | $22.15 | $21.14 | 5,315,629 |
2021-03-25 | $22.14 | $22.14 | $22.08 | $22.14 | $21.13 | 7,879,501 |
2021-03-24 | $22.14 | $22.15 | $22.11 | $22.12 | $21.11 | 4,396,335 |
2021-03-23 | $22.11 | $22.17 | $22.09 | $22.12 | $21.11 | 7,995,960 |
2021-03-22 | $22.15 | $22.16 | $22.13 | $22.14 | $21.13 | 4,407,106 |
2021-03-19 | $22.18 | $22.21 | $22.14 | $22.19 | $21.12 | 5,950,813 |
2021-03-18 | $22.21 | $22.21 | $22.16 | $22.16 | $21.10 | 3,664,855 |
2021-03-17 | $22.22 | $22.24 | $22.19 | $22.20 | $21.13 | 4,075,294 |
2021-03-16 | $22.24 | $22.26 | $22.19 | $22.23 | $21.16 | 7,528,890 |
2021-03-15 | $22.26 | $22.26 | $22.22 | $22.25 | $21.18 | 8,417,757 |
2021-03-12 | $22.22 | $22.24 | $22.20 | $22.23 | $21.16 | 2,480,917 |
2021-03-11 | $22.26 | $22.27 | $22.22 | $22.24 | $21.17 | 6,561,923 |
2021-03-10 | $22.19 | $22.24 | $22.18 | $22.23 | $21.16 | 4,461,616 |
2021-03-09 | $22.23 | $22.23 | $22.18 | $22.19 | $21.12 | 4,435,058 |
2021-03-08 | $22.20 | $22.25 | $22.16 | $22.18 | $21.11 | 4,117,635 |
2021-03-05 | $22.19 | $22.23 | $22.15 | $22.23 | $21.16 | 8,773,645 |
2021-03-04 | $22.21 | $22.26 | $22.14 | $22.17 | $21.10 | 11,176,379 |
2021-03-03 | $22.22 | $22.24 | $22.20 | $22.20 | $21.13 | 6,123,783 |
2021-03-02 | $22.27 | $22.29 | $22.22 | $22.22 | $21.15 | 9,002,381 |
2021-03-01 | $22.26 | $22.31 | $22.24 | $22.24 | $21.17 | 13,421,507 |
2021-02-26 | $22.26 | $22.27 | $22.20 | $22.20 | $21.13 | 8,968,609 |
2021-02-25 | $22.26 | $22.28 | $22.20 | $22.21 | $21.14 | 10,397,730 |
2021-02-24 | $22.26 | $22.28 | $22.25 | $22.28 | $21.21 | 4,613,375 |
2021-02-23 | $22.32 | $22.32 | $22.22 | $22.25 | $21.18 | 10,317,398 |
2021-02-22 | $22.32 | $22.32 | $22.26 | $22.27 | $21.20 | 5,223,685 |
2021-02-19 | $22.41 | $22.41 | $22.35 | $22.37 | $21.23 | 6,528,178 |
2021-02-18 | $22.41 | $22.41 | $22.32 | $22.35 | $21.22 | 8,694,462 |
2021-02-17 | $22.40 | $22.41 | $22.35 | $22.40 | $21.26 | 4,801,765 |
2021-02-16 | $22.40 | $22.43 | $22.35 | $22.38 | $21.24 | 5,672,689 |
2021-02-12 | $22.36 | $22.41 | $22.34 | $22.40 | $21.26 | 4,534,340 |
2021-02-11 | $22.39 | $22.40 | $22.33 | $22.38 | $21.24 | 3,256,717 |
2021-02-10 | $22.40 | $22.41 | $22.34 | $22.35 | $21.22 | 7,996,684 |
2021-02-09 | $22.40 | $22.42 | $22.32 | $22.34 | $21.21 | 8,182,414 |
2021-02-08 | $22.41 | $22.44 | $22.37 | $22.40 | $21.26 | 7,733,332 |
2021-02-05 | $22.42 | $22.43 | $22.38 | $22.41 | $21.27 | 10,307,510 |
2021-02-04 | $22.36 | $22.41 | $22.32 | $22.38 | $21.24 | 14,397,929 |
2021-02-03 | $22.33 | $22.36 | $22.30 | $22.30 | $21.17 | 11,583,157 |
2021-02-02 | $22.31 | $22.33 | $22.29 | $22.30 | $21.17 | 8,658,167 |
2021-02-01 | $22.29 | $22.30 | $22.24 | $22.28 | $21.15 | 13,540,898 |
2021-01-29 | $22.29 | $22.30 | $22.21 | $22.22 | $21.09 | 17,200,789 |
2021-01-28 | $22.29 | $22.34 | $22.27 | $22.28 | $21.15 | 10,611,424 |
2021-01-27 | $22.35 | $22.35 | $22.23 | $22.25 | $21.12 | 13,729,264 |
2021-01-26 | $22.38 | $22.39 | $22.34 | $22.36 | $21.23 | 5,103,620 |
2021-01-25 | $22.41 | $22.41 | $22.31 | $22.36 | $21.23 | 12,921,643 |
2021-01-22 | $22.41 | $22.41 | $22.35 | $22.36 | $21.23 | 7,333,558 |
2021-01-21 | $22.40 | $22.45 | $22.35 | $22.38 | $21.24 | 7,863,939 |
2021-01-20 | $22.47 | $22.47 | $22.38 | $22.42 | $21.28 | 11,928,635 |
2021-01-19 | $22.45 | $22.47 | $22.40 | $22.44 | $21.30 | 18,255,519 |
2021-01-15 | $22.45 | $22.46 | $22.40 | $22.42 | $21.22 | 9,238,802 |
2021-01-14 | $22.46 | $22.47 | $22.42 | $22.45 | $21.25 | 7,846,027 |
2021-01-13 | $22.44 | $22.46 | $22.41 | $22.46 | $21.26 | 7,014,842 |
2021-01-12 | $22.44 | $22.44 | $22.38 | $22.44 | $21.24 | 8,684,739 |
2021-01-11 | $22.41 | $22.44 | $22.34 | $22.36 | $21.16 | 8,700,263 |
2021-01-08 | $22.44 | $22.45 | $22.39 | $22.45 | $21.25 | 6,933,463 |
2021-01-07 | $22.36 | $22.40 | $22.34 | $22.38 | $21.18 | 8,985,315 |
2021-01-06 | $22.28 | $22.36 | $22.27 | $22.34 | $21.15 | 12,370,500 |
2021-01-05 | $22.25 | $22.32 | $22.24 | $22.31 | $21.12 | 10,340,019 |
2021-01-04 | $22.27 | $22.28 | $22.18 | $22.24 | $21.05 | 12,834,960 |
2020-12-31 | $22.28 | $22.29 | $22.23 | $22.28 | $21.09 | 7,364,794 |
2020-12-30 | $22.27 | $22.27 | $22.22 | $22.25 | $21.06 | 3,887,152 |
2020-12-29 | $22.30 | $22.30 | $22.21 | $22.24 | $21.05 | 3,231,900 |
2020-12-28 | $22.23 | $22.28 | $22.21 | $22.28 | $21.09 | 6,858,756 |
2020-12-24 | $22.20 | $22.23 | $22.18 | $22.23 | $21.04 | 1,636,242 |
2020-12-23 | $22.11 | $22.22 | $22.11 | $22.19 | $21.00 | 8,017,652 |
2020-12-22 | $22.13 | $22.14 | $22.09 | $22.11 | $20.93 | 8,387,610 |
2020-12-21 | $22.18 | $22.20 | $22.07 | $22.14 | $20.96 | 6,668,290 |
2020-12-18 | $22.21 | $22.26 | $22.18 | $22.25 | $21.00 | 5,322,552 |
2020-12-17 | $22.24 | $22.24 | $22.18 | $22.20 | $20.95 | 9,575,070 |
2020-12-16 | $22.24 | $22.24 | $22.18 | $22.20 | $20.95 | 8,709,488 |
2020-12-15 | $22.26 | $22.26 | $22.19 | $22.24 | $20.99 | 7,061,133 |
2020-12-14 | $22.24 | $22.25 | $22.19 | $22.21 | $20.96 | 4,203,996 |
2020-12-11 | $22.24 | $22.25 | $22.19 | $22.23 | $20.98 | 9,310,780 |
2020-12-10 | $22.18 | $22.25 | $22.16 | $22.25 | $21.00 | 7,116,885 |
2020-12-09 | $22.19 | $22.22 | $22.16 | $22.20 | $20.95 | 9,241,995 |
2020-12-08 | $22.22 | $22.22 | $22.18 | $22.20 | $20.95 | 3,564,165 |
2020-12-07 | $22.18 | $22.21 | $22.15 | $22.18 | $20.93 | 5,110,246 |
2020-12-04 | $22.13 | $22.19 | $22.13 | $22.18 | $20.93 | 5,229,947 |
2020-12-03 | $22.15 | $22.18 | $22.10 | $22.10 | $20.86 | 6,537,266 |
2020-12-02 | $22.09 | $22.15 | $22.07 | $22.14 | $20.89 | 8,657,661 |
2020-12-01 | $22.06 | $22.11 | $22.04 | $22.07 | $20.83 | 7,458,927 |
2020-11-30 | $22.07 | $22.07 | $21.97 | $22.01 | $20.77 | 9,433,348 |
2020-11-27 | $22.04 | $22.08 | $22.04 | $22.07 | $20.83 | 1,832,244 |
2020-11-25 | $22.05 | $22.05 | $22.00 | $22.03 | $20.79 | 3,413,314 |
2020-11-24 | $22.02 | $22.06 | $21.99 | $21.99 | $20.75 | 5,132,616 |
2020-11-23 | $21.95 | $21.99 | $21.94 | $21.96 | $20.72 | 4,792,760 |
2020-11-20 | $21.96 | $22.00 | $21.96 | $21.97 | $20.67 | 4,838,687 |
2020-11-19 | $21.98 | $21.99 | $21.94 | $21.96 | $20.67 | 4,808,143 |
2020-11-18 | $21.99 | $21.99 | $21.94 | $21.94 | $20.65 | 5,133,044 |
2020-11-17 | $22.01 | $22.02 | $21.94 | $21.94 | $20.65 | 5,552,195 |
2020-11-16 | $22.06 | $22.06 | $21.96 | $22.03 | $20.73 | 2,814,760 |
2020-11-13 | $22.00 | $22.01 | $21.94 | $21.96 | $20.67 | 3,449,539 |
2020-11-12 | $22.04 | $22.04 | $21.94 | $21.96 | $20.67 | 3,478,396 |
2020-11-11 | $22.04 | $22.05 | $22.00 | $22.03 | $20.73 | 1,790,755 |
2020-11-10 | $22.04 | $22.07 | $21.98 | $22.00 | $20.70 | 5,114,055 |
2020-11-09 | $21.97 | $22.10 | $21.97 | $22.02 | $20.72 | 13,451,527 |
2020-11-06 | $21.81 | $21.81 | $21.76 | $21.78 | $20.50 | 4,258,711 |
2020-11-05 | $21.76 | $21.79 | $21.75 | $21.76 | $20.48 | 4,596,356 |
2020-11-04 | $21.65 | $21.78 | $21.65 | $21.66 | $20.38 | 10,712,054 |
2020-11-03 | $21.57 | $21.68 | $21.57 | $21.63 | $20.35 | 10,762,437 |
2020-11-02 | $21.49 | $21.58 | $21.49 | $21.56 | $20.29 | 6,285,280 |
2020-10-30 | $21.54 | $21.56 | $21.47 | $21.50 | $20.23 | 9,749,397 |
2020-10-29 | $21.53 | $21.56 | $21.49 | $21.55 | $20.28 | 10,751,154 |
2020-10-28 | $21.59 | $21.59 | $21.44 | $21.54 | $20.27 | 12,417,747 |
2020-10-27 | $21.65 | $21.66 | $21.59 | $21.62 | $20.35 | 5,415,498 |
2020-10-26 | $21.71 | $21.73 | $21.61 | $21.63 | $20.35 | 6,941,856 |
2020-10-23 | $21.78 | $21.78 | $21.69 | $21.71 | $20.43 | 2,371,299 |
2020-10-22 | $21.73 | $21.75 | $21.70 | $21.71 | $20.43 | 3,718,251 |
2020-10-21 | $21.79 | $21.79 | $21.70 | $21.72 | $20.44 | 5,058,572 |
2020-10-20 | $21.74 | $21.78 | $21.73 | $21.77 | $20.49 | 4,468,787 |
2020-10-19 | $21.74 | $21.76 | $21.68 | $21.74 | $20.46 | 3,810,905 |
2020-10-16 | $21.81 | $21.84 | $21.76 | $21.76 | $20.42 | 5,047,973 |
2020-10-15 | $21.82 | $21.82 | $21.73 | $21.79 | $20.45 | 6,239,131 |
2020-10-14 | $21.77 | $21.86 | $21.77 | $21.83 | $20.49 | 4,715,503 |
2020-10-13 | $21.87 | $21.89 | $21.78 | $21.80 | $20.46 | 5,808,933 |
2020-10-12 | $21.86 | $21.93 | $21.85 | $21.90 | $20.55 | 1,674,586 |
2020-10-09 | $21.81 | $21.87 | $21.81 | $21.84 | $20.50 | 3,854,148 |
2020-10-08 | $21.84 | $21.91 | $21.83 | $21.84 | $20.50 | 3,661,396 |
2020-10-07 | $21.86 | $21.87 | $21.82 | $21.84 | $20.50 | 3,514,978 |
2020-10-06 | $21.83 | $21.86 | $21.78 | $21.79 | $20.45 | 8,516,996 |
2020-10-05 | $21.81 | $21.88 | $21.80 | $21.83 | $20.49 | 13,449,258 |
2020-10-02 | $21.70 | $21.77 | $21.70 | $21.74 | $20.40 | 4,579,290 |
2020-10-01 | $21.79 | $21.82 | $21.73 | $21.73 | $20.39 | 11,004,002 |
2020-09-30 | $21.73 | $21.83 | $21.73 | $21.74 | $20.40 | 12,394,914 |
2020-09-29 | $21.74 | $21.75 | $21.68 | $21.72 | $20.38 | 4,852,022 |
2020-09-28 | $21.67 | $21.75 | $21.67 | $21.73 | $20.39 | 13,627,021 |
2020-09-25 | $21.68 | $21.68 | $21.62 | $21.65 | $20.32 | 12,907,186 |
2020-09-24 | $21.75 | $21.76 | $21.66 | $21.71 | $20.37 | 15,787,355 |
2020-09-23 | $21.82 | $21.88 | $21.69 | $21.72 | $20.38 | 8,635,883 |
2020-09-22 | $21.82 | $21.86 | $21.79 | $21.86 | $20.51 | 6,626,010 |
2020-09-21 | $21.93 | $21.96 | $21.71 | $21.83 | $20.49 | 10,424,879 |
2020-09-18 | $22.09 | $22.09 | $21.98 | $22.00 | $20.59 | 3,685,389 |
2020-09-17 | $22.00 | $22.08 | $21.99 | $22.04 | $20.63 | 6,064,318 |
2020-09-16 | $22.10 | $22.10 | $22.04 | $22.06 | $20.65 | 6,558,409 |
2020-09-15 | $22.08 | $22.10 | $22.05 | $22.09 | $20.68 | 5,358,004 |
2020-09-14 | $22.04 | $22.08 | $22.01 | $22.08 | $20.67 | 9,269,169 |
2020-09-11 | $21.97 | $21.99 | $21.93 | $21.97 | $20.56 | 5,835,606 |
2020-09-10 | $21.95 | $22.00 | $21.89 | $21.91 | $20.51 | 6,413,286 |
2020-09-09 | $21.84 | $22.00 | $21.84 | $21.95 | $20.55 | 7,851,776 |
2020-09-08 | $21.81 | $21.86 | $21.78 | $21.81 | $20.41 | 7,453,942 |
2020-09-04 | $21.89 | $21.90 | $21.80 | $21.82 | $20.42 | 10,593,234 |
2020-09-03 | $21.98 | $21.98 | $21.80 | $21.80 | $20.41 | 17,204,406 |
2020-09-02 | $21.97 | $22.00 | $21.94 | $21.96 | $20.55 | 3,200,685 |
2020-09-01 | $21.91 | $21.96 | $21.90 | $21.96 | $20.55 | 4,371,918 |
2020-08-31 | $21.86 | $21.91 | $21.84 | $21.87 | $20.47 | 5,718,625 |
2020-08-28 | $21.85 | $21.88 | $21.83 | $21.88 | $20.48 | 3,147,068 |
2020-08-27 | $21.79 | $21.84 | $21.77 | $21.82 | $20.42 | 3,225,262 |
2020-08-26 | $21.75 | $21.83 | $21.74 | $21.82 | $20.42 | 2,903,630 |
2020-08-25 | $21.80 | $21.80 | $21.73 | $21.74 | $20.35 | 3,353,582 |
2020-08-24 | $21.71 | $21.79 | $21.68 | $21.78 | $20.39 | 3,475,546 |
2020-08-21 | $21.79 | $21.79 | $21.75 | $21.77 | $20.33 | 1,687,792 |
2020-08-20 | $21.83 | $21.83 | $21.77 | $21.81 | $20.36 | 2,048,976 |
2020-08-19 | $21.83 | $21.85 | $21.72 | $21.76 | $20.32 | 3,133,844 |
2020-08-18 | $21.84 | $21.90 | $21.78 | $21.79 | $20.35 | 9,141,360 |
2020-08-17 | $21.86 | $21.88 | $21.84 | $21.85 | $20.40 | 3,294,310 |
2020-08-14 | $21.81 | $21.91 | $21.80 | $21.82 | $20.37 | 5,007,667 |
2020-08-13 | $21.85 | $21.91 | $21.80 | $21.81 | $20.36 | 5,407,596 |
2020-08-12 | $21.81 | $21.86 | $21.80 | $21.85 | $20.40 | 2,323,403 |
2020-08-11 | $21.79 | $21.83 | $21.76 | $21.79 | $20.35 | 4,029,867 |
2020-08-10 | $21.72 | $21.77 | $21.71 | $21.73 | $20.29 | 3,657,240 |
2020-08-07 | $21.70 | $21.70 | $21.65 | $21.66 | $20.22 | 9,022,245 |
2020-08-06 | $21.67 | $21.69 | $21.64 | $21.65 | $20.22 | 10,501,520 |
2020-08-05 | $21.54 | $21.67 | $21.54 | $21.60 | $20.17 | 10,232,403 |
2020-08-04 | $21.62 | $21.66 | $21.53 | $21.54 | $20.11 | 12,455,700 |
2020-08-03 | $21.66 | $21.66 | $21.58 | $21.58 | $20.15 | 9,906,555 |
2020-07-31 | $21.72 | $21.72 | $21.56 | $21.64 | $20.21 | 5,407,445 |
2020-07-30 | $21.69 | $21.71 | $21.64 | $21.66 | $20.22 | 5,536,016 |
2020-07-29 | $21.65 | $21.79 | $21.59 | $21.75 | $20.31 | 9,075,455 |
2020-07-28 | $21.66 | $21.70 | $21.59 | $21.62 | $20.19 | 4,230,784 |
2020-07-27 | $21.69 | $21.71 | $21.62 | $21.69 | $20.25 | 7,356,861 |
2020-07-24 | $21.65 | $21.66 | $21.57 | $21.64 | $20.21 | 3,924,201 |
2020-07-23 | $21.69 | $21.73 | $21.57 | $21.66 | $20.22 | 4,582,909 |
2020-07-22 | $21.77 | $21.77 | $21.66 | $21.74 | $20.30 | 3,491,518 |
2020-07-21 | $21.69 | $21.69 | $21.62 | $21.69 | $20.25 | 5,873,919 |
2020-07-20 | $21.58 | $21.66 | $21.54 | $21.66 | $20.22 | 5,841,537 |
2020-07-17 | $21.59 | $21.64 | $21.52 | $21.63 | $20.14 | 6,145,899 |
2020-07-16 | $21.56 | $21.60 | $21.51 | $21.53 | $20.05 | 2,789,256 |
2020-07-15 | $21.54 | $21.60 | $21.52 | $21.60 | $20.12 | 3,977,208 |
2020-07-14 | $21.44 | $21.51 | $21.38 | $21.51 | $20.03 | 4,018,900 |
2020-07-13 | $21.35 | $21.49 | $21.34 | $21.44 | $19.97 | 5,455,800 |
2020-07-10 | $21.35 | $21.39 | $21.30 | $21.35 | $19.88 | 3,173,743 |
2020-07-09 | $21.39 | $21.39 | $21.29 | $21.37 | $19.90 | 5,571,220 |
2020-07-08 | $21.42 | $21.45 | $21.29 | $21.34 | $19.87 | 6,873,972 |
2020-07-07 | $21.52 | $21.56 | $21.37 | $21.42 | $19.95 | 4,880,300 |
2020-07-06 | $21.50 | $21.59 | $21.48 | $21.59 | $20.11 | 9,570,468 |
2020-07-02 | $21.41 | $21.52 | $21.41 | $21.52 | $20.04 | 3,604,890 |
2020-07-01 | $21.31 | $21.45 | $21.31 | $21.41 | $19.94 | 9,741,400 |
2020-06-30 | $21.16 | $21.35 | $21.14 | $21.35 | $19.88 | 12,553,849 |
2020-06-29 | $21.25 | $21.26 | $21.14 | $21.16 | $19.71 | 5,515,009 |
2020-06-26 | $21.35 | $21.35 | $21.17 | $21.22 | $19.76 | 10,016,063 |
2020-06-25 | $21.42 | $21.45 | $21.29 | $21.41 | $19.94 | 9,228,946 |
2020-06-24 | $21.58 | $21.62 | $21.39 | $21.46 | $19.99 | 4,772,556 |
2020-06-23 | $21.62 | $21.66 | $21.56 | $21.62 | $20.13 | 4,174,848 |
2020-06-22 | $21.67 | $21.67 | $21.52 | $21.61 | $20.13 | 8,614,219 |
2020-06-19 | $21.75 | $21.79 | $21.61 | $21.73 | $20.19 | 6,724,927 |
2020-06-18 | $21.67 | $21.73 | $21.61 | $21.71 | $20.17 | 3,684,059 |
2020-06-17 | $21.73 | $21.75 | $21.67 | $21.69 | $20.15 | 7,556,539 |
2020-06-16 | $21.68 | $21.79 | $21.62 | $21.68 | $20.14 | 12,399,381 |
2020-06-15 | $21.45 | $21.65 | $21.39 | $21.50 | $19.97 | 8,563,376 |
2020-06-12 | $21.48 | $21.65 | $21.42 | $21.54 | $20.01 | 12,981,348 |
2020-06-11 | $21.37 | $21.50 | $21.23 | $21.25 | $19.74 | 15,292,841 |
2020-06-10 | $21.85 | $21.86 | $21.69 | $21.80 | $20.25 | 6,926,031 |
2020-06-09 | $21.80 | $21.87 | $21.75 | $21.86 | $20.31 | 5,517,999 |
2020-06-08 | $21.83 | $21.90 | $21.80 | $21.90 | $20.34 | 7,024,364 |
2020-06-05 | $21.71 | $21.88 | $21.70 | $21.76 | $20.21 | 8,381,455 |
2020-06-04 | $21.66 | $21.71 | $21.62 | $21.64 | $20.10 | 13,963,569 |
2020-06-03 | $21.62 | $21.69 | $21.59 | $21.64 | $20.10 | 15,312,904 |
2020-06-02 | $21.50 | $21.60 | $21.45 | $21.58 | $20.05 | 7,362,147 |
2020-06-01 | $21.32 | $21.48 | $21.30 | $21.48 | $19.95 | 4,826,510 |
2020-05-29 | $21.47 | $21.47 | $21.26 | $21.36 | $19.84 | 7,191,512 |
2020-05-28 | $21.41 | $21.49 | $21.37 | $21.45 | $19.93 | 3,590,855 |
2020-05-27 | $21.38 | $21.41 | $21.26 | $21.39 | $19.87 | 6,357,297 |
2020-05-26 | $21.25 | $21.34 | $21.25 | $21.28 | $19.77 | 8,610,871 |
2020-05-22 | $21.15 | $21.24 | $21.09 | $21.24 | $19.73 | 4,081,493 |
2020-05-21 | $21.13 | $21.18 | $21.08 | $21.12 | $19.62 | 7,561,417 |
2020-05-20 | $20.94 | $21.10 | $20.92 | $21.10 | $19.60 | 5,744,635 |
2020-05-19 | $20.88 | $20.95 | $20.85 | $20.94 | $19.45 | 5,657,656 |
2020-05-18 | $20.79 | $20.96 | $20.78 | $20.88 | $19.40 | 6,598,951 |
2020-05-15 | $20.77 | $20.79 | $20.68 | $20.76 | $19.23 | 9,265,606 |
2020-05-14 | $20.81 | $20.86 | $20.68 | $20.75 | $19.22 | 12,494,065 |
2020-05-13 | $20.95 | $20.98 | $20.78 | $20.87 | $19.33 | 5,572,475 |
2020-05-12 | $21.01 | $21.01 | $20.88 | $20.94 | $19.40 | 8,128,042 |
2020-05-11 | $20.98 | $21.03 | $20.91 | $20.91 | $19.37 | 5,231,585 |
2020-05-08 | $20.94 | $21.08 | $20.90 | $21.04 | $19.49 | 12,235,423 |
2020-05-07 | $20.86 | $20.91 | $20.80 | $20.89 | $19.35 | 5,883,638 |
2020-05-06 | $20.70 | $20.82 | $20.70 | $20.81 | $19.27 | 5,867,748 |
2020-05-05 | $20.69 | $20.76 | $20.60 | $20.76 | $19.23 | 10,750,099 |
2020-05-04 | $20.66 | $20.71 | $20.57 | $20.64 | $19.12 | 5,568,214 |
2020-05-01 | $20.90 | $20.90 | $20.62 | $20.76 | $19.23 | 11,349,389 |
2020-04-30 | $20.90 | $21.00 | $20.81 | $20.98 | $19.43 | 8,674,018 |
2020-04-29 | $20.88 | $21.01 | $20.87 | $20.98 | $19.43 | 17,204,151 |
2020-04-28 | $20.79 | $20.88 | $20.72 | $20.88 | $19.34 | 3,733,609 |
2020-04-27 | $20.79 | $20.85 | $20.76 | $20.78 | $19.25 | 4,054,233 |
2020-04-24 | $20.72 | $20.85 | $20.68 | $20.85 | $19.31 | 3,886,471 |
2020-04-23 | $20.90 | $20.93 | $20.73 | $20.76 | $19.23 | 4,393,607 |
2020-04-22 | $20.83 | $20.92 | $20.73 | $20.88 | $19.34 | 3,022,809 |
2020-04-21 | $21.17 | $21.17 | $20.58 | $20.76 | $19.23 | 5,450,332 |
2020-04-20 | $21.22 | $21.26 | $21.11 | $21.23 | $19.66 | 5,674,107 |
2020-04-17 | $21.40 | $21.48 | $21.32 | $21.45 | $19.79 | 7,602,815 |
2020-04-16 | $21.34 | $21.45 | $21.24 | $21.34 | $19.69 | 7,054,706 |
2020-04-15 | $21.10 | $21.42 | $20.96 | $21.36 | $19.71 | 7,785,872 |
2020-04-14 | $21.30 | $21.41 | $21.11 | $21.36 | $19.71 | 5,128,970 |
2020-04-13 | $21.37 | $21.49 | $21.04 | $21.25 | $19.61 | 6,806,780 |
2020-04-09 | $21.66 | $22.30 | $21.31 | $21.48 | $19.82 | 14,543,397 |
2020-04-08 | $20.80 | $21.07 | $20.61 | $20.80 | $19.19 | 9,922,574 |
2020-04-07 | $20.53 | $20.98 | $20.50 | $20.70 | $19.10 | 11,171,793 |
2020-04-06 | $20.19 | $20.47 | $20.06 | $20.43 | $18.85 | 7,431,729 |
2020-04-03 | $19.96 | $20.11 | $19.61 | $19.61 | $18.10 | 16,974,006 |
2020-04-02 | $19.89 | $20.18 | $19.65 | $20.01 | $18.47 | 10,212,746 |
2020-04-01 | $20.13 | $20.21 | $19.63 | $20.00 | $18.46 | 15,076,377 |
2020-03-31 | $20.08 | $20.62 | $19.73 | $20.46 | $18.88 | 9,945,558 |
2020-03-30 | $19.77 | $20.13 | $19.57 | $19.99 | $18.45 | 11,059,471 |
2020-03-27 | $19.67 | $19.90 | $19.42 | $19.79 | $18.26 | 7,866,052 |
2020-03-26 | $19.20 | $20.10 | $19.20 | $19.69 | $18.17 | 15,209,850 |
2020-03-25 | $18.05 | $19.41 | $17.99 | $19.05 | $17.58 | 18,583,883 |
2020-03-24 | $17.45 | $18.19 | $17.45 | $17.97 | $16.58 | 13,931,447 |
2020-03-23 | $17.83 | $17.93 | $17.06 | $17.17 | $15.84 | 7,969,046 |
2020-03-20 | $17.56 | $18.57 | $17.22 | $17.83 | $16.38 | 11,794,230 |
2020-03-19 | $17.83 | $18.27 | $17.73 | $17.84 | $16.39 | 9,561,620 |
2020-03-18 | $19.12 | $19.32 | $17.49 | $18.79 | $17.26 | 12,111,332 |
2020-03-17 | $19.31 | $19.80 | $19.14 | $19.65 | $18.05 | 9,603,614 |
2020-03-16 | $19.94 | $20.00 | $19.38 | $19.38 | $17.80 | 8,978,653 |
2020-03-13 | $20.72 | $20.89 | $20.51 | $20.62 | $18.94 | 9,504,672 |
2020-03-12 | $20.24 | $20.49 | $19.54 | $20.40 | $18.74 | 13,130,751 |
2020-03-11 | $21.39 | $21.50 | $20.75 | $20.75 | $19.06 | 12,041,494 |
2020-03-10 | $21.31 | $21.61 | $21.22 | $21.58 | $19.82 | 14,681,450 |
2020-03-09 | $21.00 | $21.53 | $20.26 | $21.31 | $19.57 | 16,860,358 |
2020-03-06 | $21.84 | $22.03 | $21.68 | $21.99 | $20.20 | 12,016,802 |
2020-03-05 | $22.17 | $22.26 | $22.04 | $22.10 | $20.30 | 7,251,493 |
2020-03-04 | $22.20 | $22.30 | $22.18 | $22.30 | $20.48 | 11,033,580 |
2020-03-03 | $22.14 | $22.34 | $22.06 | $22.11 | $20.31 | 26,460,335 |
2020-03-02 | $21.99 | $22.16 | $21.98 | $22.11 | $20.31 | 17,951,219 |
2020-02-28 | $21.90 | $22.02 | $21.79 | $21.99 | $20.20 | 24,668,971 |
2020-02-27 | $22.28 | $22.29 | $22.05 | $22.06 | $20.26 | 23,137,759 |
2020-02-26 | $22.49 | $22.49 | $22.34 | $22.38 | $20.56 | 19,560,925 |
2020-02-25 | $22.52 | $22.52 | $22.40 | $22.43 | $20.60 | 16,948,666 |
2020-02-24 | $22.54 | $22.55 | $22.46 | $22.48 | $20.65 | 11,272,520 |
2020-02-21 | $22.70 | $22.70 | $22.66 | $22.67 | $20.75 | 5,630,535 |
2020-02-20 | $22.71 | $22.71 | $22.66 | $22.68 | $20.76 | 5,905,397 |
2020-02-19 | $22.66 | $22.70 | $22.66 | $22.70 | $20.78 | 7,985,106 |
2020-02-18 | $22.67 | $22.69 | $22.64 | $22.67 | $20.75 | 5,371,179 |
2020-02-14 | $22.65 | $22.67 | $22.64 | $22.65 | $20.73 | 3,310,975 |
2020-02-13 | $22.67 | $22.67 | $22.63 | $22.64 | $20.72 | 2,056,343 |
2020-02-12 | $22.66 | $22.68 | $22.65 | $22.65 | $20.73 | 3,022,368 |
2020-02-11 | $22.65 | $22.67 | $22.61 | $22.62 | $20.70 | 6,077,624 |
2020-02-10 | $22.61 | $22.63 | $22.59 | $22.62 | $20.70 | 3,500,185 |
2020-02-07 | $22.61 | $22.63 | $22.58 | $22.59 | $20.68 | 10,192,213 |
2020-02-06 | $22.64 | $22.65 | $22.60 | $22.60 | $20.69 | 9,826,426 |
2020-02-05 | $22.63 | $22.66 | $22.62 | $22.62 | $20.70 | 9,240,512 |
2020-02-04 | $22.64 | $22.66 | $22.62 | $22.62 | $20.70 | 7,522,324 |
2020-02-03 | $22.64 | $22.66 | $22.60 | $22.61 | $20.69 | 10,250,538 |
2020-01-31 | $22.68 | $22.68 | $22.61 | $22.61 | $20.69 | 8,522,189 |
2020-01-30 | $22.66 | $22.68 | $22.65 | $22.66 | $20.74 | 8,551,021 |
2020-01-29 | $22.69 | $22.71 | $22.66 | $22.68 | $20.76 | 4,658,003 |
2020-01-28 | $22.65 | $22.69 | $22.62 | $22.68 | $20.76 | 9,168,389 |
2020-01-27 | $22.68 | $22.70 | $22.62 | $22.62 | $20.70 | 14,021,071 |
2020-01-24 | $22.78 | $22.78 | $22.71 | $22.72 | $20.80 | 8,532,406 |
2020-01-23 | $22.74 | $22.77 | $22.71 | $22.75 | $20.82 | 6,816,152 |
2020-01-22 | $22.76 | $22.77 | $22.72 | $22.73 | $20.80 | 14,258,822 |
2020-01-21 | $22.78 | $22.80 | $22.75 | $22.76 | $20.83 | 8,649,203 |
2020-01-17 | $22.88 | $22.88 | $22.84 | $22.86 | $20.85 | 5,730,188 |
2020-01-16 | $22.88 | $22.90 | $22.86 | $22.88 | $20.87 | 11,497,181 |
2020-01-15 | $22.87 | $22.88 | $22.84 | $22.88 | $20.87 | 3,882,027 |
2020-01-14 | $22.86 | $22.88 | $22.83 | $22.84 | $20.83 | 6,147,008 |
2020-01-13 | $22.88 | $22.89 | $22.85 | $22.86 | $20.85 | 3,322,838 |
2020-01-10 | $22.90 | $22.90 | $22.84 | $22.87 | $20.86 | 8,029,787 |
2020-01-09 | $22.90 | $22.92 | $22.87 | $22.90 | $20.88 | 7,176,643 |
2020-01-08 | $22.88 | $22.91 | $22.88 | $22.91 | $20.89 | 12,548,860 |
2020-01-07 | $22.89 | $22.90 | $22.86 | $22.87 | $20.86 | 10,244,353 |
2020-01-06 | $22.86 | $22.88 | $22.84 | $22.88 | $20.87 | 13,790,215 |
2020-01-03 | $22.85 | $22.87 | $22.82 | $22.87 | $20.86 | 8,078,029 |
2020-01-02 | $22.82 | $22.87 | $22.80 | $22.87 | $20.86 | 17,263,306 |
2019-12-31 | $22.78 | $22.82 | $22.78 | $22.82 | $20.81 | 3,563,469 |
2019-12-30 | $22.80 | $22.81 | $22.71 | $22.71 | $20.71 | 3,697,412 |
2019-12-27 | $22.79 | $22.80 | $22.78 | $22.79 | $20.78 | 2,654,723 |
2019-12-26 | $22.79 | $22.81 | $22.79 | $22.79 | $20.78 | 2,999,603 |
2019-12-24 | $22.82 | $22.82 | $22.77 | $22.78 | $20.77 | 2,633,089 |
2019-12-23 | $22.80 | $22.80 | $22.77 | $22.80 | $20.79 | 1,982,427 |
2019-12-20 | $22.88 | $22.90 | $22.86 | $22.87 | $20.78 | 4,132,991 |
2019-12-19 | $22.80 | $22.89 | $22.80 | $22.86 | $20.77 | 5,587,546 |
2019-12-18 | $22.79 | $22.83 | $22.77 | $22.81 | $20.72 | 7,930,915 |
2019-12-17 | $22.75 | $22.81 | $22.75 | $22.76 | $20.68 | 7,838,026 |
2019-12-16 | $22.74 | $22.82 | $22.73 | $22.77 | $20.69 | 9,892,691 |
2019-12-13 | $22.78 | $22.78 | $22.73 | $22.75 | $20.67 | 6,058,360 |
2019-12-12 | $22.74 | $22.79 | $22.72 | $22.76 | $20.68 | 4,835,814 |
2019-12-11 | $22.71 | $22.74 | $22.70 | $22.73 | $20.65 | 4,792,034 |
2019-12-10 | $22.72 | $22.74 | $22.69 | $22.71 | $20.63 | 6,297,255 |
2019-12-09 | $22.73 | $22.73 | $22.68 | $22.71 | $20.63 | 5,666,047 |
2019-12-06 | $22.68 | $22.71 | $22.65 | $22.69 | $20.61 | 11,281,955 |
2019-12-05 | $22.60 | $22.66 | $22.55 | $22.64 | $20.57 | 13,060,635 |
2019-12-04 | $22.49 | $22.57 | $22.49 | $22.57 | $20.50 | 7,328,442 |
2019-12-03 | $22.48 | $22.48 | $22.42 | $22.48 | $20.42 | 8,263,880 |
2019-12-02 | $22.45 | $22.49 | $22.45 | $22.46 | $20.40 | 4,313,749 |
2019-11-29 | $22.49 | $22.49 | $22.46 | $22.46 | $20.40 | 2,834,192 |
2019-11-27 | $22.48 | $22.49 | $22.45 | $22.48 | $20.42 | 2,830,511 |
2019-11-26 | $22.48 | $22.49 | $22.44 | $22.45 | $20.40 | 4,134,987 |
2019-11-25 | $22.45 | $22.47 | $22.45 | $22.47 | $20.41 | 3,339,986 |
2019-11-22 | $22.45 | $22.46 | $22.42 | $22.43 | $20.38 | 1,863,039 |
2019-11-21 | $22.43 | $22.45 | $22.41 | $22.41 | $20.36 | 2,934,213 |
2019-11-20 | $22.44 | $22.45 | $22.41 | $22.42 | $20.37 | 8,238,952 |
2019-11-19 | $22.48 | $22.49 | $22.43 | $22.43 | $20.38 | 7,108,505 |
2019-11-18 | $22.53 | $22.53 | $22.47 | $22.47 | $20.41 | 6,505,549 |
2019-11-15 | $22.59 | $22.61 | $22.58 | $22.60 | $20.45 | 2,191,172 |
2019-11-14 | $22.59 | $22.59 | $22.57 | $22.58 | $20.43 | 7,883,209 |
2019-11-13 | $22.56 | $22.59 | $22.55 | $22.59 | $20.44 | 6,063,820 |
2019-11-12 | $22.59 | $22.59 | $22.57 | $22.57 | $20.43 | 2,110,703 |
2019-11-11 | $22.57 | $22.60 | $22.57 | $22.57 | $20.43 | 2,434,343 |
2019-11-08 | $22.54 | $22.58 | $22.51 | $22.56 | $20.42 | 6,757,565 |
2019-11-07 | $22.53 | $22.54 | $22.48 | $22.53 | $20.39 | 11,720,194 |
2019-11-06 | $22.54 | $22.54 | $22.49 | $22.49 | $20.35 | 2,184,006 |
2019-11-05 | $22.53 | $22.54 | $22.48 | $22.52 | $20.38 | 13,119,031 |
2019-11-04 | $22.48 | $22.52 | $22.44 | $22.50 | $20.36 | 10,597,130 |
2019-11-01 | $22.44 | $22.50 | $22.42 | $22.46 | $20.33 | 8,379,441 |
2019-10-31 | $22.44 | $22.44 | $22.39 | $22.41 | $20.28 | 7,949,066 |
2019-10-30 | $22.41 | $22.45 | $22.41 | $22.42 | $20.29 | 2,516,416 |
2019-10-29 | $22.48 | $22.51 | $22.43 | $22.43 | $20.30 | 3,620,532 |
2019-10-28 | $22.53 | $22.53 | $22.47 | $22.47 | $20.33 | 8,431,176 |
2019-10-25 | $22.50 | $22.53 | $22.49 | $22.52 | $20.38 | 4,463,978 |
2019-10-24 | $22.52 | $22.52 | $22.48 | $22.49 | $20.35 | 3,821,311 |
2019-10-23 | $22.50 | $22.50 | $22.47 | $22.50 | $20.36 | 4,464,375 |
2019-10-22 | $22.49 | $22.49 | $22.45 | $22.48 | $20.34 | 10,493,138 |
2019-10-21 | $22.47 | $22.50 | $22.42 | $22.48 | $20.34 | 15,386,966 |
2019-10-18 | $22.44 | $22.52 | $22.44 | $22.50 | $20.28 | 4,377,594 |
2019-10-17 | $22.46 | $22.47 | $22.45 | $22.45 | $20.24 | 3,572,086 |
2019-10-16 | $22.45 | $22.47 | $22.43 | $22.43 | $20.22 | 3,253,583 |
2019-10-15 | $22.43 | $22.46 | $22.42 | $22.45 | $20.24 | 4,931,885 |
2019-10-14 | $22.36 | $22.43 | $22.36 | $22.42 | $20.21 | 3,506,758 |
2019-10-11 | $22.36 | $22.43 | $22.36 | $22.39 | $20.18 | 4,355,779 |
2019-10-10 | $22.41 | $22.43 | $22.36 | $22.36 | $20.15 | 8,046,382 |
2019-10-09 | $22.43 | $22.45 | $22.40 | $22.40 | $20.19 | 7,822,652 |
2019-10-08 | $22.49 | $22.51 | $22.42 | $22.43 | $20.22 | 5,241,587 |
2019-10-07 | $22.51 | $22.52 | $22.48 | $22.49 | $20.27 | 2,888,417 |
2019-10-04 | $22.53 | $22.55 | $22.51 | $22.52 | $20.30 | 3,740,717 |
2019-10-03 | $22.51 | $22.56 | $22.47 | $22.56 | $20.33 | 6,526,687 |
2019-10-02 | $22.55 | $22.58 | $22.50 | $22.51 | $20.29 | 2,100,749 |
2019-10-01 | $22.59 | $22.63 | $22.56 | $22.58 | $20.35 | 5,134,238 |
2019-09-30 | $22.60 | $22.62 | $22.59 | $22.59 | $20.36 | 4,800,551 |
2019-09-27 | $22.62 | $22.63 | $22.54 | $22.57 | $20.34 | 2,982,220 |
2019-09-26 | $22.62 | $22.66 | $22.60 | $22.62 | $20.39 | 3,837,766 |
2019-09-25 | $22.65 | $22.65 | $22.61 | $22.64 | $20.41 | 3,030,074 |
2019-09-24 | $22.65 | $22.67 | $22.61 | $22.65 | $20.42 | 5,340,616 |
2019-09-23 | $22.68 | $22.68 | $22.63 | $22.66 | $20.42 | 2,654,890 |
2019-09-20 | $22.73 | $22.78 | $22.72 | $22.73 | $20.40 | 9,047,504 |
2019-09-19 | $22.76 | $22.76 | $22.71 | $22.74 | $20.41 | 1,389,046 |
2019-09-18 | $22.79 | $22.81 | $22.75 | $22.76 | $20.43 | 4,952,393 |
2019-09-17 | $22.79 | $22.83 | $22.78 | $22.81 | $20.48 | 4,426,239 |
2019-09-16 | $22.77 | $22.81 | $22.76 | $22.80 | $20.47 | 3,644,980 |
2019-09-13 | $22.75 | $22.80 | $22.75 | $22.79 | $20.46 | 5,253,904 |
2019-09-12 | $22.74 | $22.78 | $22.72 | $22.74 | $20.41 | 6,308,224 |
2019-09-11 | $22.68 | $22.76 | $22.68 | $22.73 | $20.40 | 7,115,000 |
2019-09-10 | $22.66 | $22.73 | $22.66 | $22.70 | $20.38 | 4,215,400 |
2019-09-09 | $22.65 | $22.70 | $22.64 | $22.70 | $20.38 | 12,440,287 |
2019-09-06 | $22.66 | $22.67 | $22.63 | $22.66 | $20.34 | 9,025,007 |
2019-09-05 | $22.67 | $22.67 | $22.62 | $22.64 | $20.32 | 14,815,696 |
2019-09-04 | $22.60 | $22.63 | $22.56 | $22.63 | $20.31 | 5,515,922 |
2019-09-03 | $22.64 | $22.64 | $22.55 | $22.58 | $20.27 | 1,480,058 |
2019-08-30 | $22.59 | $22.63 | $22.57 | $22.61 | $20.30 | 5,237,446 |
2019-08-29 | $22.56 | $22.60 | $22.56 | $22.60 | $20.29 | 1,253,967 |
2019-08-28 | $22.56 | $22.59 | $22.53 | $22.59 | $20.28 | 3,951,284 |
2019-08-27 | $22.58 | $22.59 | $22.56 | $22.59 | $20.28 | 2,906,877 |
2019-08-26 | $22.58 | $22.59 | $22.55 | $22.58 | $20.27 | 2,885,671 |
2019-08-23 | $22.59 | $22.60 | $22.53 | $22.56 | $20.25 | 6,387,241 |
2019-08-22 | $22.60 | $22.60 | $22.57 | $22.60 | $20.29 | 4,580,629 |
2019-08-21 | $22.57 | $22.61 | $22.55 | $22.59 | $20.28 | 5,678,445 |
2019-08-20 | $22.54 | $22.58 | $22.53 | $22.57 | $20.26 | 6,502,416 |
2019-08-19 | $22.54 | $22.55 | $22.50 | $22.55 | $20.24 | 2,804,195 |
2019-08-16 | $22.54 | $22.58 | $22.54 | $22.58 | $20.18 | 3,119,840 |
2019-08-15 | $22.55 | $22.57 | $22.53 | $22.54 | $20.15 | 4,930,100 |
2019-08-14 | $22.62 | $22.62 | $22.53 | $22.55 | $20.16 | 4,530,111 |
2019-08-13 | $22.61 | $22.64 | $22.58 | $22.63 | $20.23 | 3,561,246 |
2019-08-12 | $22.65 | $22.67 | $22.59 | $22.60 | $20.20 | 3,111,203 |
2019-08-09 | $22.69 | $22.69 | $22.63 | $22.65 | $20.24 | 2,238,782 |
2019-08-08 | $22.68 | $22.70 | $22.63 | $22.66 | $20.25 | 2,058,502 |
2019-08-07 | $22.68 | $22.70 | $22.64 | $22.65 | $20.24 | 4,163,320 |
2019-08-06 | $22.72 | $22.75 | $22.70 | $22.71 | $20.30 | 6,406,469 |
2019-08-05 | $22.69 | $22.72 | $22.63 | $22.72 | $20.31 | 12,099,447 |
2019-08-02 | $22.79 | $22.80 | $22.70 | $22.72 | $20.31 | 7,996,805 |
2019-08-01 | $22.81 | $22.84 | $22.79 | $22.80 | $20.38 | 7,531,824 |
2019-07-31 | $22.82 | $22.84 | $22.79 | $22.82 | $20.40 | 6,682,269 |
2019-07-30 | $22.82 | $22.82 | $22.78 | $22.80 | $20.38 | 10,315,814 |
2019-07-29 | $22.78 | $22.82 | $22.77 | $22.82 | $20.40 | 16,338,244 |
2019-07-26 | $22.77 | $22.78 | $22.74 | $22.77 | $20.35 | 3,579,317 |
2019-07-25 | $22.72 | $22.74 | $22.71 | $22.73 | $20.32 | 2,868,762 |
2019-07-24 | $22.72 | $22.75 | $22.72 | $22.73 | $20.32 | 3,506,132 |
2019-07-23 | $22.74 | $22.75 | $22.72 | $22.73 | $20.32 | 8,048,601 |
2019-07-22 | $22.74 | $22.74 | $22.72 | $22.72 | $20.31 | 8,266,712 |
2019-07-19 | $22.82 | $22.85 | $22.79 | $22.82 | $20.31 | 4,446,785 |
2019-07-18 | $22.81 | $22.85 | $22.80 | $22.82 | $20.31 | 3,861,441 |
2019-07-17 | $22.82 | $22.85 | $22.81 | $22.82 | $20.31 | 2,928,910 |
2019-07-16 | $22.78 | $22.82 | $22.78 | $22.80 | $20.29 | 2,240,505 |
2019-07-15 | $22.76 | $22.81 | $22.74 | $22.80 | $20.29 | 4,297,046 |
2019-07-12 | $22.76 | $22.76 | $22.73 | $22.75 | $20.25 | 2,313,258 |
2019-07-11 | $22.77 | $22.77 | $22.73 | $22.75 | $20.25 | 6,569,226 |
2019-07-10 | $22.73 | $22.75 | $22.72 | $22.75 | $20.25 | 5,001,376 |
2019-07-09 | $22.72 | $22.74 | $22.71 | $22.72 | $20.22 | 7,657,703 |
2019-07-08 | $22.70 | $22.74 | $22.70 | $22.73 | $20.23 | 5,828,057 |
2019-07-05 | $22.71 | $22.71 | $22.69 | $22.71 | $20.21 | 1,582,800 |
2019-07-03 | $22.72 | $22.75 | $22.70 | $22.72 | $20.22 | 2,537,406 |
2019-07-02 | $22.71 | $22.73 | $22.69 | $22.73 | $20.23 | 2,003,276 |
2019-07-01 | $22.69 | $22.72 | $22.68 | $22.71 | $20.21 | 6,401,496 |
2019-06-28 | $22.66 | $22.70 | $22.64 | $22.66 | $20.17 | 7,327,623 |
2019-06-27 | $22.65 | $22.67 | $22.63 | $22.65 | $20.16 | 2,834,646 |
2019-06-26 | $22.62 | $22.65 | $22.62 | $22.64 | $20.15 | 2,485,232 |
2019-06-25 | $22.66 | $22.69 | $22.63 | $22.63 | $20.14 | 5,020,828 |
2019-06-24 | $22.70 | $22.70 | $22.67 | $22.67 | $20.18 | 2,491,290 |
2019-06-21 | $22.75 | $22.78 | $22.73 | $22.76 | $20.17 | 8,696,100 |
2019-06-20 | $22.75 | $22.78 | $22.74 | $22.75 | $20.16 | 6,563,763 |
2019-06-19 | $22.71 | $22.76 | $22.69 | $22.76 | $20.17 | 3,497,451 |
2019-06-18 | $22.76 | $22.79 | $22.71 | $22.72 | $20.13 | 5,760,454 |
2019-06-17 | $22.75 | $22.77 | $22.73 | $22.73 | $20.14 | 4,213,596 |
2019-06-14 | $22.76 | $22.78 | $22.73 | $22.74 | $20.15 | 2,794,100 |
2019-06-13 | $22.73 | $22.79 | $22.72 | $22.77 | $20.18 | 5,018,287 |
2019-06-12 | $22.77 | $22.77 | $22.72 | $22.73 | $20.14 | 3,987,683 |
2019-06-11 | $22.67 | $22.76 | $22.67 | $22.75 | $20.16 | 5,985,359 |
2019-06-10 | $22.70 | $22.71 | $22.67 | $22.67 | $20.09 | 4,273,884 |
2019-06-07 | $22.70 | $22.73 | $22.69 | $22.69 | $20.11 | 7,677,041 |
2019-06-06 | $22.67 | $22.69 | $22.67 | $22.68 | $20.10 | 3,916,417 |
2019-06-05 | $22.69 | $22.71 | $22.67 | $22.68 | $20.10 | 9,658,390 |
2019-06-04 | $22.61 | $22.70 | $22.61 | $22.68 | $20.10 | 7,444,260 |
2019-06-03 | $22.63 | $22.65 | $22.60 | $22.60 | $20.03 | 11,740,316 |
2019-05-31 | $22.67 | $22.69 | $22.60 | $22.64 | $20.06 | 32,252,095 |
2019-05-30 | $22.68 | $22.71 | $22.67 | $22.69 | $20.11 | 5,807,304 |
2019-05-29 | $22.71 | $22.72 | $22.67 | $22.67 | $20.09 | 10,691,824 |
2019-05-28 | $22.73 | $22.76 | $22.72 | $22.72 | $20.13 | 2,994,618 |
2019-05-24 | $22.73 | $22.75 | $22.72 | $22.72 | $20.13 | 2,634,112 |
2019-05-23 | $22.77 | $22.80 | $22.70 | $22.73 | $20.14 | 7,671,676 |
2019-05-22 | $22.79 | $22.82 | $22.79 | $22.80 | $20.20 | 1,316,063 |
2019-05-21 | $22.80 | $22.84 | $22.79 | $22.82 | $20.22 | 1,909,646 |
2019-05-20 | $22.77 | $22.80 | $22.77 | $22.78 | $20.19 | 2,222,423 |
2019-05-17 | $22.91 | $22.93 | $22.88 | $22.91 | $20.22 | 2,347,858 |
2019-05-16 | $22.84 | $22.93 | $22.84 | $22.93 | $20.23 | 3,540,940 |
2019-05-15 | $22.84 | $22.87 | $22.82 | $22.85 | $20.16 | 2,767,682 |
2019-05-14 | $22.80 | $22.86 | $22.80 | $22.82 | $20.14 | 2,580,712 |
2019-05-13 | $22.82 | $22.84 | $22.77 | $22.81 | $20.13 | 5,965,364 |
2019-05-10 | $22.81 | $22.89 | $22.79 | $22.89 | $20.20 | 5,962,195 |
2019-05-09 | $22.78 | $22.86 | $22.78 | $22.83 | $20.15 | 10,254,929 |
2019-05-08 | $22.93 | $22.93 | $22.90 | $22.91 | $20.22 | 2,229,358 |
2019-05-07 | $22.95 | $22.95 | $22.89 | $22.92 | $20.23 | 7,444,005 |
2019-05-06 | $22.97 | $22.99 | $22.93 | $22.98 | $20.28 | 3,506,237 |
2019-05-03 | $22.98 | $23.01 | $22.96 | $23.01 | $20.30 | 4,370,000 |
2019-05-02 | $22.98 | $22.99 | $22.96 | $22.96 | $20.26 | 3,586,862 |
2019-05-01 | $22.98 | $22.99 | $22.95 | $22.96 | $20.26 | 3,822,420 |
2019-04-30 | $22.95 | $22.97 | $22.92 | $22.97 | $20.27 | 4,457,773 |
2019-04-29 | $22.91 | $22.94 | $22.91 | $22.93 | $20.23 | 1,665,906 |
2019-04-26 | $22.92 | $22.93 | $22.91 | $22.92 | $20.23 | 2,486,300 |
2019-04-25 | $22.93 | $22.93 | $22.88 | $22.90 | $20.21 | 6,433,973 |
2019-04-24 | $22.95 | $22.98 | $22.89 | $22.89 | $20.20 | 7,430,338 |
2019-04-23 | $22.91 | $22.96 | $22.88 | $22.96 | $20.26 | 8,067,838 |
2019-04-22 | $22.88 | $22.93 | $22.79 | $22.90 | $20.21 | 2,313,201 |
2019-04-18 | $22.92 | $22.97 | $22.92 | $22.96 | $20.18 | 5,846,339 |
2019-04-17 | $22.94 | $22.96 | $22.91 | $22.92 | $20.14 | 3,756,855 |
2019-04-16 | $22.94 | $22.95 | $22.92 | $22.92 | $20.14 | 5,206,154 |
2019-04-15 | $22.91 | $22.94 | $22.90 | $22.92 | $20.14 | 4,704,638 |
2019-04-12 | $22.95 | $22.95 | $22.90 | $22.91 | $20.14 | 2,136,750 |
2019-04-11 | $22.90 | $22.94 | $22.86 | $22.93 | $20.15 | 3,421,000 |
2019-04-10 | $22.86 | $22.92 | $22.86 | $22.88 | $20.11 | 8,589,872 |
2019-04-09 | $22.82 | $22.86 | $22.82 | $22.85 | $20.08 | 4,141,518 |
2019-04-08 | $22.83 | $22.84 | $22.82 | $22.84 | $20.07 | 3,305,333 |
2019-04-05 | $22.82 | $22.86 | $22.79 | $22.82 | $20.06 | 7,583,372 |
2019-04-04 | $22.77 | $22.80 | $22.75 | $22.77 | $20.01 | 10,611,129 |
2019-04-03 | $22.72 | $22.74 | $22.70 | $22.70 | $19.95 | 8,473,968 |
2019-04-02 | $22.69 | $22.72 | $22.66 | $22.69 | $19.94 | 8,521,816 |
2019-04-01 | $22.65 | $22.70 | $22.64 | $22.64 | $19.90 | 11,651,068 |
2019-03-29 | $22.57 | $22.64 | $22.56 | $22.64 | $19.90 | 7,743,290 |
2019-03-28 | $22.55 | $22.58 | $22.53 | $22.53 | $19.80 | 10,712,562 |
2019-03-27 | $22.57 | $22.58 | $22.51 | $22.54 | $19.81 | 12,782,204 |
2019-03-26 | $22.54 | $22.55 | $22.49 | $22.55 | $19.82 | 10,967,559 |
2019-03-25 | $22.44 | $22.54 | $22.41 | $22.54 | $19.81 | 14,229,567 |
2019-03-22 | $22.62 | $22.64 | $22.45 | $22.45 | $19.73 | 11,093,671 |
2019-03-21 | $22.69 | $22.71 | $22.62 | $22.65 | $19.91 | 8,979,730 |
2019-03-20 | $22.67 | $22.73 | $22.65 | $22.72 | $19.97 | 3,276,376 |
2019-03-19 | $22.68 | $22.71 | $22.67 | $22.68 | $19.93 | 1,656,360 |
2019-03-18 | $22.69 | $22.72 | $22.66 | $22.67 | $19.93 | 4,983,378 |
2019-03-15 | $22.79 | $22.81 | $22.77 | $22.79 | $19.96 | 4,170,451 |
2019-03-14 | $22.79 | $22.81 | $22.78 | $22.78 | $19.95 | 3,554,757 |
2019-03-13 | $22.73 | $22.81 | $22.73 | $22.81 | $19.97 | 5,990,643 |
2019-03-12 | $22.71 | $22.78 | $22.70 | $22.74 | $19.91 | 5,285,435 |
2019-03-11 | $22.72 | $22.72 | $22.70 | $22.72 | $19.89 | 1,909,197 |
2019-03-08 | $22.72 | $22.72 | $22.67 | $22.72 | $19.89 | 3,766,532 |
2019-03-07 | $22.76 | $22.77 | $22.71 | $22.75 | $19.92 | 6,506,980 |
2019-03-06 | $22.81 | $22.82 | $22.74 | $22.78 | $19.95 | 18,362,672 |
2019-03-05 | $22.83 | $22.84 | $22.80 | $22.83 | $19.99 | 11,714,002 |
2019-03-04 | $22.81 | $22.84 | $22.79 | $22.84 | $20.00 | 6,469,725 |
2019-03-01 | $22.82 | $22.84 | $22.77 | $22.81 | $19.97 | 10,001,029 |
2019-02-28 | $22.87 | $22.89 | $22.79 | $22.80 | $19.96 | 7,080,403 |
2019-02-27 | $22.83 | $22.87 | $22.81 | $22.84 | $20.00 | 5,695,124 |
2019-02-26 | $22.78 | $22.83 | $22.77 | $22.82 | $19.98 | 6,020,804 |
2019-02-25 | $22.77 | $22.81 | $22.77 | $22.78 | $19.95 | 5,158,263 |
2019-02-22 | $22.69 | $22.77 | $22.69 | $22.76 | $19.93 | 10,751,630 |
2019-02-21 | $22.65 | $22.69 | $22.65 | $22.67 | $19.85 | 6,546,725 |
2019-02-20 | $22.62 | $22.66 | $22.62 | $22.65 | $19.83 | 5,968,112 |
2019-02-19 | $22.60 | $22.65 | $22.59 | $22.64 | $19.82 | 6,098,212 |
2019-02-15 | $22.62 | $22.69 | $22.62 | $22.68 | $19.78 | 3,170,117 |
2019-02-14 | $22.61 | $22.64 | $22.59 | $22.62 | $19.72 | 3,422,320 |
2019-02-13 | $22.59 | $22.61 | $22.58 | $22.60 | $19.71 | 2,098,933 |
2019-02-12 | $22.55 | $22.62 | $22.55 | $22.59 | $19.70 | 8,700,465 |
2019-02-11 | $22.61 | $22.61 | $22.53 | $22.53 | $19.65 | 5,433,261 |
2019-02-08 | $22.59 | $22.61 | $22.56 | $22.57 | $19.68 | 7,446,150 |
2019-02-07 | $22.61 | $22.66 | $22.58 | $22.58 | $19.69 | 9,765,163 |
2019-02-06 | $22.57 | $22.63 | $22.56 | $22.63 | $19.73 | 2,917,789 |
2019-02-05 | $22.46 | $22.57 | $22.46 | $22.56 | $19.67 | 6,377,471 |
2019-02-04 | $22.48 | $22.49 | $22.44 | $22.48 | $19.60 | 4,072,881 |
2019-02-01 | $22.43 | $22.48 | $22.42 | $22.46 | $19.58 | 4,604,369 |
2019-01-31 | $22.47 | $22.52 | $22.44 | $22.44 | $19.57 | 7,014,593 |
2019-01-30 | $22.44 | $22.49 | $22.42 | $22.46 | $19.58 | 5,411,893 |
2019-01-29 | $22.42 | $22.44 | $22.39 | $22.43 | $19.56 | 3,171,748 |
2019-01-28 | $22.41 | $22.44 | $22.40 | $22.43 | $19.56 | 4,297,462 |
2019-01-25 | $22.43 | $22.49 | $22.41 | $22.43 | $19.56 | 5,378,799 |
2019-01-24 | $22.46 | $22.47 | $22.41 | $22.43 | $19.56 | 3,475,783 |
2019-01-23 | $22.44 | $22.47 | $22.40 | $22.44 | $19.57 | 5,954,084 |
2019-01-22 | $22.46 | $22.47 | $22.38 | $22.42 | $19.55 | 9,124,346 |
2019-01-18 | $22.53 | $22.58 | $22.53 | $22.55 | $19.58 | 5,894,657 |
2019-01-17 | $22.47 | $22.57 | $22.47 | $22.53 | $19.57 | 7,850,974 |
2019-01-16 | $22.44 | $22.59 | $22.41 | $22.47 | $19.51 | 8,064,008 |
2019-01-15 | $22.45 | $22.47 | $22.39 | $22.41 | $19.46 | 5,934,143 |
2019-01-14 | $22.45 | $22.49 | $22.39 | $22.42 | $19.47 | 8,433,135 |
2019-01-11 | $22.55 | $22.56 | $22.45 | $22.51 | $19.55 | 10,620,710 |
2019-01-10 | $22.55 | $22.62 | $22.49 | $22.58 | $19.61 | 11,582,228 |
2019-01-09 | $22.69 | $22.70 | $22.56 | $22.57 | $19.60 | 15,215,689 |
2019-01-08 | $22.64 | $22.72 | $22.60 | $22.66 | $19.68 | 17,497,627 |
2019-01-07 | $22.41 | $22.66 | $22.38 | $22.58 | $19.61 | 15,884,064 |
2019-01-04 | $22.02 | $22.41 | $21.97 | $22.34 | $19.40 | 26,801,232 |
2019-01-03 | $21.81 | $22.01 | $21.81 | $21.97 | $19.08 | 12,867,320 |
2019-01-02 | $21.75 | $21.88 | $21.74 | $21.84 | $18.97 | 13,556,603 |
2018-12-31 | $21.80 | $21.82 | $21.70 | $21.78 | $18.91 | 10,018,415 |
2018-12-28 | $21.86 | $21.92 | $21.81 | $21.81 | $18.94 | 10,413,845 |
2018-12-27 | $21.83 | $21.89 | $21.75 | $21.81 | $18.94 | 10,990,884 |
2018-12-26 | $21.64 | $21.96 | $21.62 | $21.94 | $19.05 | 15,718,428 |
2018-12-24 | $21.81 | $21.81 | $21.59 | $21.59 | $18.75 | 7,095,982 |
2018-12-21 | $21.92 | $22.02 | $21.82 | $21.91 | $18.90 | 21,574,091 |
2018-12-20 | $22.05 | $22.06 | $21.86 | $21.94 | $18.93 | 19,155,572 |
2018-12-19 | $22.18 | $22.22 | $22.03 | $22.07 | $19.04 | 11,458,544 |
2018-12-18 | $22.24 | $22.27 | $22.19 | $22.20 | $19.15 | 11,110,775 |
2018-12-17 | $22.38 | $22.39 | $22.24 | $22.24 | $19.19 | 10,955,057 |
2018-12-14 | $22.42 | $22.44 | $22.36 | $22.37 | $19.30 | 8,666,237 |
2018-12-13 | $22.34 | $22.44 | $22.31 | $22.42 | $19.34 | 8,841,335 |
2018-12-12 | $22.37 | $22.41 | $22.34 | $22.34 | $19.27 | 7,307,098 |
2018-12-11 | $22.41 | $22.46 | $21.86 | $22.37 | $19.30 | 12,501,507 |
2018-12-10 | $22.46 | $22.51 | $22.42 | $22.44 | $19.36 | 14,920,532 |
2018-12-07 | $22.61 | $22.62 | $22.44 | $22.47 | $19.39 | 14,348,097 |
2018-12-06 | $22.67 | $22.67 | $22.54 | $22.65 | $19.54 | 16,961,758 |
2018-12-04 | $22.74 | $22.74 | $22.66 | $22.70 | $19.58 | 14,591,526 |
2018-12-03 | $22.68 | $22.74 | $22.67 | $22.74 | $19.62 | 11,670,241 |
2018-11-30 | $22.62 | $22.67 | $22.62 | $22.66 | $19.55 | 6,032,028 |
2018-11-29 | $22.64 | $22.68 | $22.61 | $22.64 | $19.53 | 6,115,589 |
2018-11-28 | $22.63 | $22.68 | $22.59 | $22.68 | $19.57 | 17,014,538 |
2018-11-27 | $22.67 | $22.71 | $22.62 | $22.66 | $19.55 | 6,556,195 |
2018-11-26 | $22.63 | $22.70 | $22.63 | $22.70 | $19.58 | 8,704,635 |
2018-11-23 | $22.64 | $22.69 | $22.63 | $22.64 | $19.53 | 3,607,138 |
2018-11-21 | $22.70 | $22.73 | $22.63 | $22.65 | $19.54 | 17,421,664 |
2018-11-20 | $22.73 | $22.75 | $22.70 | $22.71 | $19.59 | 28,790,290 |
2018-11-19 | $22.81 | $22.83 | $22.75 | $22.76 | $19.64 | 10,006,273 |
2018-11-16 | $22.94 | $22.95 | $22.89 | $22.90 | $19.68 | 15,192,904 |
2018-11-15 | $22.97 | $22.97 | $22.92 | $22.95 | $19.73 | 12,936,401 |
2018-11-14 | $23.01 | $23.01 | $22.97 | $22.98 | $19.75 | 12,469,488 |
2018-11-13 | $23.01 | $23.04 | $22.99 | $22.99 | $19.76 | 13,455,053 |
2018-11-12 | $23.03 | $23.07 | $23.00 | $23.02 | $19.79 | 4,641,914 |
2018-11-09 | $23.07 | $23.08 | $23.02 | $23.06 | $19.82 | 2,783,696 |
2018-11-08 | $23.10 | $23.11 | $23.06 | $23.06 | $19.82 | 8,691,647 |
2018-11-07 | $23.08 | $23.12 | $23.07 | $23.12 | $19.87 | 11,616,945 |
2018-11-06 | $23.07 | $23.08 | $23.06 | $23.08 | $19.84 | 8,073,951 |
2018-11-05 | $23.04 | $23.09 | $23.04 | $23.09 | $19.85 | 12,714,102 |
2018-11-02 | $23.06 | $23.06 | $23.01 | $23.04 | $19.80 | 3,253,036 |
2018-11-01 | $23.02 | $23.05 | $23.01 | $23.03 | $19.79 | 7,738,319 |
2018-10-31 | $23.03 | $23.04 | $23.01 | $23.01 | $19.78 | 3,685,605 |
2018-10-30 | $23.01 | $23.05 | $23.00 | $23.04 | $19.80 | 6,123,595 |
2018-10-29 | $23.03 | $23.04 | $23.01 | $23.01 | $19.78 | 4,963,392 |
2018-10-26 | $23.02 | $23.02 | $22.97 | $22.99 | $19.76 | 11,516,967 |
2018-10-25 | $23.02 | $23.04 | $23.02 | $23.04 | $19.80 | 10,879,520 |
2018-10-24 | $23.08 | $23.09 | $23.01 | $23.01 | $19.78 | 8,940,059 |
2018-10-23 | $23.08 | $23.08 | $23.05 | $23.07 | $19.83 | 7,969,839 |
2018-10-22 | $23.10 | $23.11 | $23.07 | $23.09 | $19.85 | 4,669,611 |
2018-10-19 | $23.17 | $23.17 | $23.14 | $23.14 | $19.82 | 8,919,257 |
2018-10-18 | $23.17 | $23.18 | $23.14 | $23.14 | $19.82 | 7,916,327 |
2018-10-17 | $23.18 | $23.19 | $23.17 | $23.17 | $19.85 | 3,746,806 |
2018-10-16 | $23.15 | $23.18 | $23.14 | $23.18 | $19.85 | 7,379,887 |
2018-10-15 | $23.13 | $23.16 | $23.13 | $23.14 | $19.82 | 3,813,171 |
2018-10-12 | $23.12 | $23.15 | $23.11 | $23.11 | $19.79 | 6,947,018 |
2018-10-11 | $23.14 | $23.15 | $23.08 | $23.08 | $19.77 | 13,293,217 |
2018-10-10 | $23.18 | $23.18 | $23.13 | $23.13 | $19.81 | 5,583,601 |
2018-10-09 | $23.17 | $23.18 | $23.16 | $23.16 | $19.84 | 1,856,176 |
2018-10-08 | $23.19 | $23.19 | $23.17 | $23.18 | $19.85 | 789,599 |
2018-10-05 | $23.20 | $23.21 | $23.15 | $23.19 | $19.86 | 6,924,713 |
2018-10-04 | $23.19 | $23.20 | $23.15 | $23.19 | $19.86 | 8,205,561 |
2018-10-03 | $23.20 | $23.20 | $23.17 | $23.19 | $19.86 | 9,230,917 |
2018-10-02 | $23.19 | $23.21 | $23.18 | $23.21 | $19.88 | 14,726,923 |
2018-10-01 | $23.17 | $23.19 | $23.16 | $23.19 | $19.86 | 7,296,632 |
2018-09-28 | $23.18 | $23.19 | $23.16 | $23.17 | $19.85 | 6,258,920 |
2018-09-27 | $23.17 | $23.18 | $23.16 | $23.18 | $19.85 | 5,325,512 |
2018-09-26 | $23.13 | $23.17 | $23.13 | $23.16 | $19.84 | 6,784,196 |
2018-09-25 | $23.12 | $23.14 | $23.11 | $23.13 | $19.81 | 2,312,835 |
2018-09-24 | $23.12 | $23.13 | $23.10 | $23.11 | $19.79 | 4,069,589 |
2018-09-21 | $23.18 | $23.19 | $23.16 | $23.19 | $19.80 | 4,653,261 |
2018-09-20 | $23.17 | $23.19 | $23.16 | $23.19 | $19.80 | 3,331,751 |
2018-09-19 | $23.15 | $23.16 | $23.13 | $23.14 | $19.75 | 2,619,906 |
2018-09-18 | $23.14 | $23.16 | $23.14 | $23.14 | $19.75 | 963,416 |
2018-09-17 | $23.15 | $23.16 | $23.14 | $23.15 | $19.76 | 2,966,160 |
2018-09-14 | $23.14 | $23.14 | $23.12 | $23.14 | $19.75 | 1,958,137 |
2018-09-13 | $23.12 | $23.14 | $23.11 | $23.12 | $19.74 | 2,540,998 |
2018-09-12 | $23.11 | $23.12 | $23.10 | $23.11 | $19.73 | 1,889,843 |
2018-09-11 | $23.09 | $23.11 | $23.09 | $23.11 | $19.73 | 2,670,191 |
2018-09-10 | $23.09 | $23.10 | $23.08 | $23.09 | $19.71 | 1,445,988 |
2018-09-07 | $23.07 | $23.08 | $23.06 | $23.07 | $19.69 | 2,686,404 |
2018-09-06 | $23.08 | $23.09 | $23.07 | $23.09 | $19.71 | 4,146,775 |
2018-09-05 | $23.08 | $23.09 | $23.06 | $23.07 | $19.69 | 2,054,693 |
2018-09-04 | $23.05 | $23.08 | $23.05 | $23.07 | $19.69 | 5,549,616 |
2018-08-31 | $23.06 | $23.06 | $23.04 | $23.06 | $19.68 | 3,647,710 |
2018-08-30 | $23.06 | $23.07 | $23.04 | $23.05 | $19.68 | 1,786,841 |
2018-08-29 | $23.04 | $23.06 | $23.04 | $23.06 | $19.68 | 1,525,058 |
2018-08-28 | $23.05 | $23.05 | $23.04 | $23.04 | $19.67 | 786,507 |
2018-08-27 | $23.04 | $23.06 | $23.04 | $23.05 | $19.68 | 1,733,647 |
2018-08-24 | $23.03 | $23.04 | $23.02 | $23.03 | $19.66 | 4,947,448 |
2018-08-23 | $23.03 | $23.03 | $23.02 | $23.02 | $19.65 | 2,683,067 |
2018-08-22 | $23.03 | $23.04 | $23.02 | $23.03 | $19.66 | 2,392,979 |
2018-08-21 | $23.03 | $23.04 | $23.02 | $23.02 | $19.65 | 2,479,991 |
2018-08-20 | $23.02 | $23.05 | $23.01 | $23.03 | $19.66 | 3,529,561 |
2018-08-17 | $23.07 | $23.09 | $23.06 | $23.09 | $19.64 | 2,574,832 |
2018-08-16 | $23.07 | $23.08 | $23.06 | $23.08 | $19.63 | 2,779,040 |
2018-08-15 | $23.08 | $23.08 | $23.06 | $23.06 | $19.62 | 2,935,915 |
2018-08-14 | $23.08 | $23.08 | $23.07 | $23.08 | $19.63 | 2,408,966 |
2018-08-13 | $23.07 | $23.08 | $23.05 | $23.06 | $19.62 | 4,078,852 |
2018-08-10 | $23.06 | $23.08 | $23.04 | $23.06 | $19.62 | 8,452,864 |
2018-08-09 | $23.05 | $23.07 | $23.05 | $23.05 | $19.61 | 1,779,300 |
2018-08-08 | $23.04 | $23.06 | $23.03 | $23.05 | $19.61 | 4,384,287 |
2018-08-07 | $23.05 | $23.06 | $23.03 | $23.03 | $19.59 | 9,716,279 |
2018-08-06 | $23.04 | $23.05 | $23.02 | $23.03 | $19.59 | 6,578,248 |
2018-08-03 | $23.04 | $23.04 | $23.01 | $23.02 | $19.58 | 7,234,801 |
2018-08-02 | $23.05 | $23.05 | $23.02 | $23.02 | $19.58 | 9,394,295 |
2018-08-01 | $23.03 | $23.04 | $23.01 | $23.03 | $19.59 | 10,389,700 |
2018-07-31 | $23.05 | $23.05 | $23.02 | $23.02 | $19.58 | 4,200,647 |
2018-07-30 | $23.03 | $23.03 | $23.01 | $23.01 | $19.57 | 1,274,308 |
2018-07-27 | $23.05 | $23.05 | $23.00 | $23.00 | $19.57 | 7,035,755 |
2018-07-26 | $23.03 | $23.04 | $23.01 | $23.04 | $19.60 | 7,203,205 |
2018-07-25 | $23.02 | $23.03 | $23.00 | $23.02 | $19.58 | 3,008,088 |
2018-07-24 | $23.01 | $23.02 | $22.98 | $23.00 | $19.57 | 3,188,866 |
2018-07-23 | $23.01 | $23.01 | $22.97 | $22.97 | $19.54 | 2,350,159 |
2018-07-20 | $23.04 | $23.08 | $23.04 | $23.08 | $19.57 | 3,988,025 |
2018-07-19 | $23.04 | $23.06 | $23.04 | $23.05 | $19.54 | 4,792,900 |
2018-07-18 | $23.07 | $23.07 | $23.04 | $23.04 | $19.53 | 3,960,831 |
2018-07-17 | $23.03 | $23.05 | $23.02 | $23.05 | $19.54 | 5,634,239 |
2018-07-16 | $23.04 | $23.05 | $23.02 | $23.02 | $19.51 | 1,942,666 |
2018-07-13 | $23.05 | $23.05 | $23.02 | $23.04 | $19.53 | 8,691,716 |
2018-07-12 | $23.03 | $23.06 | $23.03 | $23.04 | $19.53 | 1,959,000 |
2018-07-11 | $23.06 | $23.06 | $23.02 | $23.02 | $19.51 | 4,547,028 |
2018-07-10 | $23.04 | $23.07 | $23.04 | $23.04 | $19.53 | 4,806,640 |
2018-07-09 | $23.05 | $23.07 | $23.02 | $23.07 | $19.56 | 6,643,753 |
2018-07-06 | $22.99 | $23.04 | $22.97 | $23.04 | $19.53 | 6,065,182 |
2018-07-05 | $22.95 | $22.99 | $22.94 | $22.98 | $19.48 | 5,739,779 |
2018-07-03 | $22.93 | $22.94 | $22.92 | $22.94 | $19.45 | 4,764,148 |
2018-07-02 | $22.91 | $22.92 | $22.88 | $22.92 | $19.43 | 4,746,890 |
2018-06-29 | $22.88 | $22.92 | $22.86 | $22.90 | $19.41 | 6,421,681 |
2018-06-28 | $22.93 | $22.93 | $22.87 | $22.88 | $19.40 | 5,413,061 |
2018-06-27 | $22.94 | $22.96 | $22.91 | $22.91 | $19.42 | 9,655,745 |
2018-06-26 | $22.94 | $22.98 | $22.94 | $22.94 | $19.45 | 3,334,501 |
2018-06-25 | $22.95 | $22.96 | $22.92 | $22.92 | $19.43 | 4,919,194 |
2018-06-22 | $22.96 | $22.97 | $22.95 | $22.96 | $19.46 | 2,617,096 |
2018-06-21 | $22.94 | $22.95 | $22.93 | $22.94 | $19.45 | 4,467,219 |
2018-06-20 | $22.95 | $22.97 | $22.94 | $22.94 | $19.45 | 3,670,539 |
2018-06-19 | $22.98 | $23.00 | $22.95 | $22.95 | $19.46 | 5,248,005 |
2018-06-18 | $23.00 | $23.00 | $22.98 | $23.00 | $19.50 | 2,788,650 |
2018-06-15 | $23.07 | $23.08 | $23.04 | $23.08 | $19.50 | 4,804,535 |
2018-06-14 | $23.08 | $23.09 | $23.05 | $23.06 | $19.48 | 6,558,605 |
2018-06-13 | $23.06 | $23.08 | $23.05 | $23.06 | $19.48 | 4,140,904 |
2018-06-12 | $23.07 | $23.08 | $23.06 | $23.08 | $19.50 | 4,701,509 |
2018-06-11 | $23.06 | $23.07 | $23.05 | $23.07 | $19.49 | 2,240,585 |
2018-06-08 | $23.05 | $23.06 | $23.04 | $23.06 | $19.48 | 2,799,293 |
2018-06-07 | $23.06 | $23.07 | $23.04 | $23.05 | $19.47 | 2,894,380 |
2018-06-06 | $23.02 | $23.05 | $23.02 | $23.05 | $19.47 | 4,212,978 |
2018-06-05 | $23.03 | $23.03 | $23.01 | $23.02 | $19.45 | 2,912,207 |
2018-06-04 | $23.00 | $23.02 | $23.00 | $23.02 | $19.45 | 10,061,903 |
2018-06-01 | $23.01 | $23.02 | $22.99 | $22.99 | $19.42 | 5,624,571 |
2018-05-31 | $23.00 | $23.01 | $22.98 | $22.99 | $19.42 | 6,877,717 |
2018-05-30 | $23.02 | $23.03 | $23.00 | $23.03 | $19.46 | 2,597,277 |
2018-05-29 | $23.00 | $23.01 | $22.99 | $23.01 | $19.44 | 4,372,808 |
2018-05-25 | $23.01 | $23.01 | $23.00 | $23.00 | $19.43 | 2,103,102 |
2018-05-24 | $23.02 | $23.02 | $22.99 | $23.00 | $19.43 | 4,567,597 |
2018-05-23 | $23.02 | $23.02 | $22.99 | $23.01 | $19.44 | 4,838,564 |
2018-05-22 | $23.04 | $23.05 | $23.01 | $23.02 | $19.45 | 3,972,319 |
2018-05-21 | $23.03 | $23.04 | $23.03 | $23.04 | $19.46 | 1,272,443 |
2018-05-18 | $23.09 | $23.11 | $23.09 | $23.10 | $19.45 | 2,807,641 |
2018-05-17 | $23.10 | $23.13 | $23.08 | $23.09 | $19.44 | 3,260,894 |
2018-05-16 | $23.10 | $23.11 | $23.08 | $23.09 | $19.44 | 3,468,486 |
2018-05-15 | $23.10 | $23.11 | $23.08 | $23.10 | $19.45 | 3,096,448 |
2018-05-14 | $23.11 | $23.12 | $23.10 | $23.12 | $19.47 | 1,894,147 |
2018-05-11 | $23.12 | $23.12 | $23.09 | $23.11 | $19.46 | 1,922,138 |
2018-05-10 | $23.10 | $23.12 | $23.10 | $23.12 | $19.47 | 2,579,354 |
2018-05-09 | $23.09 | $23.10 | $23.08 | $23.09 | $19.44 | 4,794,690 |
2018-05-08 | $23.07 | $23.09 | $23.06 | $23.09 | $19.44 | 3,634,567 |
2018-05-07 | $23.09 | $23.09 | $23.08 | $23.08 | $19.44 | 3,280,502 |
2018-05-04 | $23.09 | $23.10 | $23.08 | $23.09 | $19.44 | 7,682,658 |
2018-05-03 | $23.11 | $23.11 | $23.09 | $23.11 | $19.46 | 5,146,108 |
2018-05-02 | $23.11 | $23.12 | $23.10 | $23.10 | $19.45 | 4,617,414 |
2018-05-01 | $23.10 | $23.13 | $23.10 | $23.11 | $19.46 | 3,500,187 |
2018-04-30 | $23.14 | $23.14 | $23.11 | $23.11 | $19.46 | 4,520,343 |
2018-04-27 | $23.13 | $23.14 | $23.11 | $23.13 | $19.48 | 3,944,650 |
2018-04-26 | $23.09 | $23.15 | $23.09 | $23.15 | $19.49 | 4,850,610 |
2018-04-25 | $23.08 | $23.09 | $23.08 | $23.09 | $19.44 | 3,318,787 |
2018-04-24 | $23.10 | $23.11 | $23.07 | $23.09 | $19.44 | 3,193,401 |
2018-04-23 | $23.09 | $23.10 | $23.08 | $23.09 | $19.44 | 3,201,263 |
2018-04-20 | $23.16 | $23.16 | $23.14 | $23.14 | $19.43 | 5,903,187 |
2018-04-19 | $23.17 | $23.18 | $23.14 | $23.15 | $19.43 | 4,219,477 |
2018-04-18 | $23.19 | $23.19 | $23.16 | $23.17 | $19.45 | 2,034,086 |
2018-04-17 | $23.17 | $23.19 | $23.17 | $23.18 | $19.46 | 3,335,200 |
2018-04-16 | $23.16 | $23.18 | $23.14 | $23.16 | $19.44 | 4,074,142 |
2018-04-13 | $23.14 | $23.15 | $23.11 | $23.15 | $19.43 | 1,703,228 |
2018-04-12 | $23.12 | $23.14 | $23.11 | $23.11 | $19.40 | 6,444,784 |
2018-04-11 | $23.12 | $23.13 | $23.10 | $23.12 | $19.41 | 3,189,859 |
2018-04-10 | $23.13 | $23.13 | $23.10 | $23.12 | $19.41 | 5,908,509 |
2018-04-09 | $23.09 | $23.12 | $23.09 | $23.11 | $19.40 | 3,913,219 |
2018-04-06 | $23.11 | $23.11 | $23.07 | $23.10 | $19.39 | 3,522,315 |
2018-04-05 | $23.08 | $23.11 | $23.08 | $23.11 | $19.40 | 4,445,866 |
2018-04-04 | $23.09 | $23.10 | $23.07 | $23.09 | $19.38 | 4,021,720 |
2018-04-03 | $23.08 | $23.11 | $23.07 | $23.11 | $19.40 | 6,344,306 |
2018-04-02 | $23.13 | $23.13 | $23.07 | $23.10 | $19.39 | 6,561,521 |
2018-03-29 | $23.11 | $23.13 | $23.09 | $23.13 | $19.42 | 5,989,959 |
2018-03-28 | $23.09 | $23.11 | $23.07 | $23.08 | $19.38 | 6,770,827 |
2018-03-27 | $23.11 | $23.12 | $23.08 | $23.10 | $19.39 | 6,668,974 |
2018-03-26 | $23.11 | $23.11 | $23.07 | $23.09 | $19.38 | 3,991,855 |
2018-03-23 | $23.09 | $23.11 | $23.05 | $23.06 | $19.36 | 3,708,617 |
2018-03-22 | $23.11 | $23.11 | $23.08 | $23.08 | $19.38 | 3,855,303 |
2018-03-21 | $23.10 | $23.13 | $23.10 | $23.10 | $19.39 | 4,977,275 |
2018-03-20 | $23.13 | $23.13 | $23.10 | $23.12 | $19.41 | 5,995,122 |
2018-03-19 | $23.12 | $23.13 | $23.08 | $23.12 | $19.41 | 3,012,243 |
2018-03-16 | $23.19 | $23.20 | $23.17 | $23.17 | $19.39 | 3,348,442 |
2018-03-15 | $23.21 | $23.21 | $23.16 | $23.18 | $19.40 | 4,110,484 |
2018-03-14 | $23.21 | $23.21 | $23.16 | $23.18 | $19.40 | 4,329,800 |
2018-03-13 | $23.21 | $23.21 | $23.18 | $23.20 | $19.41 | 6,381,311 |
2018-03-12 | $23.21 | $23.21 | $23.17 | $23.18 | $19.40 | 2,695,531 |
2018-03-09 | $23.18 | $23.20 | $23.17 | $23.19 | $19.40 | 3,347,741 |
2018-03-08 | $23.17 | $23.18 | $23.15 | $23.18 | $19.40 | 5,564,975 |
2018-03-07 | $23.15 | $23.16 | $23.14 | $23.16 | $19.38 | 3,148,255 |
2018-03-06 | $23.15 | $23.16 | $23.14 | $23.15 | $19.37 | 2,897,822 |
2018-03-05 | $23.12 | $23.15 | $23.11 | $23.15 | $19.37 | 4,108,485 |
2018-03-02 | $23.10 | $23.13 | $23.08 | $23.12 | $19.35 | 3,057,390 |
2018-03-01 | $23.14 | $23.15 | $23.10 | $23.13 | $19.35 | 5,986,393 |
2018-02-28 | $23.16 | $23.16 | $23.10 | $23.10 | $19.33 | 2,167,223 |
2018-02-27 | $23.17 | $23.17 | $23.12 | $23.12 | $19.35 | 2,780,736 |
2018-02-26 | $23.07 | $23.15 | $23.07 | $23.15 | $19.37 | 1,824,268 |
2018-02-23 | $23.13 | $23.14 | $23.10 | $23.13 | $19.35 | 1,766,622 |
2018-02-22 | $23.08 | $23.14 | $23.08 | $23.12 | $19.35 | 2,990,736 |
2018-02-21 | $23.10 | $23.11 | $23.08 | $23.10 | $19.33 | 2,783,842 |
2018-02-20 | $23.05 | $23.11 | $23.05 | $23.08 | $19.31 | 3,753,214 |
2018-02-16 | $23.14 | $23.16 | $23.11 | $23.14 | $19.30 | 3,751,826 |
2018-02-15 | $23.10 | $23.15 | $23.10 | $23.14 | $19.30 | 2,579,951 |
2018-02-14 | $23.08 | $23.14 | $23.07 | $23.14 | $19.30 | 2,033,993 |
2018-02-13 | $23.14 | $23.14 | $23.07 | $23.09 | $19.26 | 3,680,582 |
2018-02-12 | $23.07 | $23.16 | $23.05 | $23.13 | $19.30 | 4,938,957 |
2018-02-09 | $23.09 | $23.12 | $23.00 | $23.04 | $19.22 | 10,183,406 |
2018-02-08 | $23.17 | $23.18 | $23.07 | $23.07 | $19.25 | 9,477,812 |
2018-02-07 | $23.19 | $23.19 | $23.16 | $23.17 | $19.33 | 3,096,950 |
2018-02-06 | $23.19 | $23.23 | $23.13 | $23.18 | $19.34 | 8,592,546 |
2018-02-05 | $23.23 | $23.26 | $23.19 | $23.26 | $19.40 | 12,434,301 |
2018-02-02 | $23.24 | $23.27 | $23.21 | $23.23 | $19.38 | 7,347,095 |
2018-02-01 | $23.24 | $23.27 | $23.21 | $23.27 | $19.41 | 11,000,353 |
2018-01-31 | $23.21 | $23.23 | $23.18 | $23.23 | $19.38 | 4,988,589 |
2018-01-30 | $23.19 | $23.20 | $23.17 | $23.17 | $19.33 | 2,380,430 |
2018-01-29 | $23.21 | $23.22 | $23.18 | $23.19 | $19.35 | 2,458,379 |
2018-01-26 | $23.19 | $23.21 | $23.18 | $23.20 | $19.35 | 2,630,752 |
2018-01-25 | $23.16 | $23.19 | $23.16 | $23.18 | $19.34 | 4,061,844 |
2018-01-24 | $23.15 | $23.17 | $23.15 | $23.16 | $19.32 | 2,652,131 |
2018-01-23 | $23.13 | $23.16 | $23.12 | $23.15 | $19.31 | 2,014,918 |
2018-01-22 | $23.13 | $23.13 | $23.11 | $23.12 | $19.29 | 3,874,225 |
2018-01-19 | $23.15 | $23.18 | $23.14 | $23.18 | $19.28 | 4,899,412 |
2018-01-18 | $23.16 | $23.16 | $23.12 | $23.13 | $19.24 | 3,622,424 |
2018-01-17 | $23.12 | $23.16 | $23.12 | $23.14 | $19.25 | 3,049,013 |
2018-01-16 | $23.09 | $23.14 | $23.09 | $23.11 | $19.22 | 3,008,037 |
2018-01-12 | $23.09 | $23.12 | $23.09 | $23.11 | $19.22 | 1,615,370 |
2018-01-11 | $23.08 | $23.11 | $23.08 | $23.10 | $19.22 | 4,432,560 |
2018-01-10 | $23.09 | $23.12 | $23.08 | $23.08 | $19.20 | 4,445,017 |
2018-01-09 | $23.08 | $23.12 | $23.08 | $23.09 | $19.21 | 3,213,100 |
2018-01-08 | $23.09 | $23.12 | $23.05 | $23.08 | $19.20 | 6,052,033 |
2018-01-05 | $23.11 | $23.12 | $23.10 | $23.10 | $19.22 | 2,756,689 |
2018-01-04 | $23.07 | $23.13 | $23.07 | $23.11 | $19.22 | 3,073,798 |
2018-01-03 | $23.09 | $23.09 | $23.05 | $23.07 | $19.19 | 2,551,276 |
2018-01-02 | $23.03 | $23.09 | $23.03 | $23.09 | $19.21 | 4,059,710 |
2017-12-29 | $23.03 | $23.05 | $23.02 | $23.04 | $19.17 | 2,140,099 |
2017-12-28 | $23.00 | $23.02 | $22.99 | $23.02 | $19.15 | 2,947,746 |
2017-12-27 | $22.99 | $23.02 | $22.99 | $23.01 | $19.14 | 3,929,611 |
2017-12-26 | $23.01 | $23.01 | $22.98 | $23.01 | $19.14 | 1,902,022 |
2017-12-22 | $22.98 | $23.01 | $22.98 | $22.99 | $19.12 | 2,057,965 |
2017-12-21 | $22.97 | $23.00 | $22.97 | $22.97 | $19.11 | 2,453,152 |
2017-12-20 | $22.99 | $22.99 | $22.97 | $22.97 | $19.11 | 3,628,168 |
2017-12-19 | $23.00 | $23.02 | $22.96 | $22.97 | $19.11 | 4,371,525 |
2017-12-18 | $22.98 | $23.02 | $22.98 | $23.02 | $19.15 | 3,817,083 |
2017-12-15 | $23.05 | $23.05 | $23.01 | $23.05 | $19.11 | 1,816,066 |
2017-12-14 | $23.04 | $23.06 | $23.03 | $23.04 | $19.10 | 2,912,414 |
2017-12-13 | $23.08 | $23.08 | $23.03 | $23.05 | $19.11 | 3,437,020 |
2017-12-12 | $23.07 | $23.09 | $23.07 | $23.08 | $19.13 | 2,627,869 |
2017-12-11 | $23.06 | $23.09 | $23.06 | $23.08 | $19.13 | 2,133,540 |
2017-12-08 | $23.06 | $23.07 | $23.04 | $23.06 | $19.12 | 2,282,632 |
2017-12-07 | $23.05 | $23.07 | $23.04 | $23.06 | $19.12 | 2,883,600 |
2017-12-06 | $23.05 | $23.08 | $23.04 | $23.05 | $19.11 | 4,886,246 |
2017-12-05 | $23.06 | $23.07 | $23.04 | $23.04 | $19.10 | 3,443,980 |
2017-12-04 | $23.05 | $23.08 | $23.04 | $23.05 | $19.11 | 3,076,178 |
2017-12-01 | $23.06 | $23.06 | $23.02 | $23.05 | $19.11 | 2,599,261 |
2017-11-30 | $23.04 | $23.06 | $23.02 | $23.05 | $19.11 | 2,740,534 |
2017-11-29 | $23.03 | $23.04 | $23.00 | $23.01 | $19.08 | 3,984,018 |
2017-11-28 | $23.03 | $23.06 | $23.01 | $23.05 | $19.11 | 4,722,451 |
2017-11-27 | $23.03 | $23.04 | $23.01 | $23.03 | $19.09 | 1,874,508 |
2017-11-24 | $23.03 | $23.03 | $23.03 | $23.03 | $19.09 | 651,417 |
2017-11-22 | $23.01 | $23.04 | $23.00 | $23.03 | $19.09 | 2,438,440 |
2017-11-21 | $23.00 | $23.03 | $22.99 | $23.03 | $19.09 | 2,362,629 |
2017-11-20 | $22.98 | $23.00 | $22.97 | $23.00 | $19.07 | 5,088,609 |
2017-11-17 | $23.04 | $23.04 | $23.01 | $23.04 | $19.05 | 3,403,120 |
2017-11-16 | $23.01 | $23.04 | $23.00 | $23.00 | $19.02 | 5,458,303 |
2017-11-15 | $22.98 | $23.01 | $22.96 | $22.98 | $19.00 | 7,868,692 |
2017-11-14 | $23.02 | $23.02 | $22.99 | $23.00 | $19.02 | 3,582,559 |
2017-11-13 | $23.04 | $23.06 | $23.02 | $23.03 | $19.04 | 6,935,802 |
2017-11-10 | $23.03 | $23.07 | $23.02 | $23.03 | $19.04 | 6,235,041 |
2017-11-09 | $23.05 | $23.07 | $23.04 | $23.05 | $19.06 | 4,373,233 |
2017-11-08 | $23.10 | $23.11 | $23.06 | $23.06 | $19.07 | 3,714,215 |
2017-11-07 | $23.10 | $23.13 | $23.10 | $23.11 | $19.11 | 5,393,473 |
2017-11-06 | $23.09 | $23.13 | $23.08 | $23.09 | $19.09 | 3,420,939 |
2017-11-03 | $23.11 | $23.12 | $23.09 | $23.09 | $19.09 | 5,113,618 |
2017-11-02 | $23.12 | $23.14 | $23.09 | $23.11 | $19.11 | 2,573,442 |
2017-11-01 | $23.13 | $23.14 | $23.11 | $23.11 | $19.11 | 1,752,419 |
2017-10-31 | $23.14 | $23.14 | $23.11 | $23.12 | $19.12 | 2,031,032 |
2017-10-30 | $23.13 | $23.14 | $23.12 | $23.14 | $19.13 | 1,348,850 |
2017-10-27 | $23.12 | $23.17 | $23.12 | $23.14 | $19.13 | 912,642 |
2017-10-26 | $23.12 | $23.14 | $23.10 | $23.11 | $19.11 | 7,331,912 |
2017-10-25 | $23.18 | $23.18 | $23.13 | $23.13 | $19.12 | 4,730,627 |
2017-10-24 | $23.17 | $23.18 | $23.15 | $23.18 | $19.16 | 5,925,822 |
2017-10-23 | $23.17 | $23.18 | $23.14 | $23.16 | $19.15 | 1,717,774 |
2017-10-20 | $23.23 | $23.23 | $23.21 | $23.21 | $19.13 | 1,225,674 |
2017-10-19 | $23.22 | $23.24 | $23.21 | $23.21 | $19.13 | 3,162,487 |
2017-10-18 | $23.22 | $23.26 | $23.22 | $23.25 | $19.16 | 3,173,956 |
2017-10-17 | $23.21 | $23.24 | $23.21 | $23.24 | $19.16 | 2,703,326 |
2017-10-16 | $23.19 | $23.22 | $23.19 | $23.21 | $19.13 | 1,608,845 |
2017-10-13 | $23.22 | $23.22 | $23.19 | $23.20 | $19.12 | 3,272,945 |
2017-10-12 | $23.17 | $23.22 | $23.17 | $23.22 | $19.14 | 1,742,283 |
2017-10-11 | $23.21 | $23.22 | $23.19 | $23.20 | $19.12 | 2,542,916 |
2017-10-10 | $23.18 | $23.21 | $23.17 | $23.20 | $19.12 | 1,447,004 |
2017-10-09 | $23.18 | $23.19 | $23.17 | $23.17 | $19.10 | 753,301 |
2017-10-06 | $23.17 | $23.19 | $23.15 | $23.19 | $19.12 | 3,218,229 |
2017-10-05 | $23.15 | $23.17 | $23.13 | $23.16 | $19.09 | 1,754,395 |
2017-10-04 | $23.14 | $23.15 | $23.11 | $23.14 | $19.07 | 4,062,298 |
2017-10-03 | $23.13 | $23.16 | $23.12 | $23.15 | $19.08 | 3,072,278 |
2017-10-02 | $23.16 | $23.16 | $23.12 | $23.13 | $19.07 | 2,752,572 |
2017-09-29 | $23.12 | $23.16 | $23.12 | $23.16 | $19.09 | 2,697,809 |
2017-09-28 | $23.12 | $23.14 | $23.10 | $23.14 | $19.07 | 2,719,289 |
2017-09-27 | $23.11 | $23.13 | $23.08 | $23.13 | $19.07 | 3,919,984 |
2017-09-26 | $23.08 | $23.09 | $23.07 | $23.09 | $19.03 | 1,451,973 |
2017-09-25 | $23.06 | $23.08 | $23.05 | $23.06 | $19.01 | 6,385,825 |
2017-09-22 | $23.10 | $23.10 | $23.07 | $23.07 | $19.02 | 2,192,540 |
2017-09-21 | $23.06 | $23.10 | $23.05 | $23.10 | $19.04 | 10,859,563 |
2017-09-20 | $23.05 | $23.08 | $23.04 | $23.06 | $19.01 | 3,928,385 |
2017-09-19 | $23.05 | $23.07 | $23.04 | $23.05 | $19.00 | 2,657,155 |
2017-09-18 | $23.05 | $23.06 | $23.04 | $23.05 | $19.00 | 1,785,834 |
2017-09-15 | $23.10 | $23.12 | $23.10 | $23.12 | $19.00 | 1,492,222 |
2017-09-14 | $23.11 | $23.12 | $23.10 | $23.11 | $18.99 | 1,373,835 |
2017-09-13 | $23.11 | $23.12 | $23.10 | $23.10 | $18.98 | 1,899,323 |
2017-09-12 | $23.13 | $23.13 | $23.10 | $23.12 | $19.00 | 2,598,088 |
2017-09-11 | $23.12 | $23.12 | $23.11 | $23.12 | $19.00 | 1,506,867 |
2017-09-08 | $23.11 | $23.12 | $23.09 | $23.09 | $18.98 | 2,716,038 |
2017-09-07 | $23.12 | $23.12 | $23.10 | $23.12 | $19.00 | 1,806,249 |
2017-09-06 | $23.10 | $23.11 | $23.08 | $23.09 | $18.98 | 4,897,420 |
2017-09-05 | $23.12 | $23.13 | $23.07 | $23.07 | $18.96 | 3,540,483 |
2017-09-01 | $23.13 | $23.14 | $23.12 | $23.12 | $19.00 | 2,264,039 |
2017-08-31 | $23.14 | $23.15 | $23.12 | $23.14 | $19.02 | 2,896,209 |
2017-08-30 | $23.14 | $23.15 | $23.11 | $23.12 | $19.00 | 2,262,834 |
2017-08-29 | $23.14 | $23.14 | $23.12 | $23.14 | $19.02 | 2,133,453 |
2017-08-28 | $23.15 | $23.15 | $23.12 | $23.14 | $19.02 | 2,019,039 |
2017-08-25 | $23.14 | $23.14 | $23.12 | $23.14 | $19.02 | 1,538,816 |
2017-08-24 | $23.07 | $23.13 | $23.07 | $23.13 | $19.01 | 2,245,161 |
2017-08-23 | $23.05 | $23.07 | $23.05 | $23.06 | $18.95 | 1,701,407 |
2017-08-22 | $23.04 | $23.08 | $23.04 | $23.08 | $18.97 | 2,078,154 |
2017-08-21 | $23.06 | $23.07 | $23.03 | $23.03 | $18.93 | 2,157,701 |
2017-08-18 | $23.08 | $23.09 | $23.05 | $23.05 | $18.94 | 4,144,733 |
2017-08-17 | $23.11 | $23.11 | $23.03 | $23.04 | $18.93 | 3,653,322 |
2017-08-16 | $23.11 | $23.12 | $23.10 | $23.12 | $19.00 | 2,972,583 |
2017-08-15 | $23.09 | $23.14 | $23.09 | $23.10 | $18.98 | 5,153,294 |
2017-08-14 | $23.16 | $23.20 | $23.16 | $23.18 | $18.99 | 4,862,740 |
2017-08-11 | $23.16 | $23.19 | $23.14 | $23.16 | $18.98 | 5,123,476 |
2017-08-10 | $23.22 | $23.22 | $23.14 | $23.15 | $18.97 | 3,708,460 |
2017-08-09 | $23.25 | $23.25 | $23.20 | $23.22 | $19.03 | 3,555,650 |
2017-08-08 | $23.23 | $23.26 | $23.23 | $23.25 | $19.05 | 1,883,325 |
2017-08-07 | $23.24 | $23.25 | $23.22 | $23.22 | $19.03 | 1,726,554 |
2017-08-04 | $23.25 | $23.27 | $23.22 | $23.22 | $19.03 | 1,805,389 |
2017-08-03 | $23.25 | $23.27 | $23.22 | $23.24 | $19.04 | 3,619,027 |
2017-08-02 | $23.26 | $23.27 | $23.25 | $23.25 | $19.05 | 1,545,525 |
2017-08-01 | $23.27 | $23.28 | $23.25 | $23.27 | $19.07 | 4,209,946 |
2017-07-31 | $23.28 | $23.30 | $23.26 | $23.27 | $19.07 | 2,187,751 |
2017-07-28 | $23.28 | $23.29 | $23.26 | $23.29 | $19.08 | 1,650,877 |
2017-07-27 | $23.27 | $23.29 | $23.26 | $23.28 | $19.07 | 2,944,370 |
2017-07-26 | $23.27 | $23.28 | $23.25 | $23.27 | $19.07 | 3,992,193 |
2017-07-25 | $23.26 | $23.26 | $23.24 | $23.26 | $19.06 | 1,677,106 |
2017-07-24 | $23.26 | $23.26 | $23.22 | $23.26 | $19.06 | 2,233,073 |
2017-07-21 | $23.23 | $23.25 | $23.20 | $23.24 | $19.04 | 2,292,777 |
2017-07-20 | $23.19 | $23.22 | $23.18 | $23.22 | $19.03 | 2,992,678 |
2017-07-19 | $23.15 | $23.19 | $23.15 | $23.18 | $18.99 | 4,257,395 |
2017-07-18 | $23.17 | $23.18 | $23.16 | $23.17 | $18.98 | 1,519,810 |
2017-07-17 | $23.15 | $23.18 | $23.15 | $23.16 | $18.98 | 4,530,226 |
2017-07-14 | $23.14 | $23.17 | $23.14 | $23.16 | $18.98 | 2,669,064 |
2017-07-13 | $23.19 | $23.21 | $23.18 | $23.20 | $18.96 | 3,234,371 |
2017-07-12 | $23.18 | $23.21 | $23.16 | $23.21 | $18.96 | 3,887,305 |
2017-07-11 | $23.14 | $23.17 | $23.14 | $23.16 | $18.92 | 2,908,520 |
2017-07-10 | $23.15 | $23.16 | $23.14 | $23.15 | $18.92 | 4,730,877 |
2017-07-07 | $23.09 | $23.16 | $23.09 | $23.13 | $18.90 | 6,614,305 |
2017-07-06 | $23.14 | $23.14 | $23.10 | $23.12 | $18.89 | 4,660,777 |
2017-07-05 | $23.14 | $23.16 | $23.13 | $23.13 | $18.90 | 2,799,349 |
2017-07-03 | $23.12 | $23.17 | $23.12 | $23.12 | $18.89 | 1,335,414 |
2017-06-30 | $23.11 | $23.14 | $23.07 | $23.14 | $18.91 | 2,525,254 |
2017-06-29 | $23.09 | $23.10 | $23.08 | $23.08 | $18.86 | 3,943,646 |
2017-06-28 | $23.12 | $23.12 | $23.10 | $23.10 | $18.87 | 2,724,485 |
2017-06-27 | $23.10 | $23.13 | $23.09 | $23.12 | $18.89 | 4,712,754 |
2017-06-26 | $23.09 | $23.12 | $23.09 | $23.10 | $18.87 | 4,455,165 |
2017-06-23 | $23.08 | $23.09 | $23.06 | $23.06 | $18.84 | 3,130,539 |
2017-06-22 | $23.03 | $23.09 | $23.03 | $23.07 | $18.85 | 3,714,268 |
2017-06-21 | $23.11 | $23.11 | $23.04 | $23.04 | $18.83 | 7,421,858 |
2017-06-20 | $23.14 | $23.14 | $23.09 | $23.10 | $18.87 | 5,717,992 |
2017-06-19 | $23.15 | $23.16 | $23.14 | $23.14 | $18.91 | 3,255,277 |
2017-06-16 | $23.15 | $23.16 | $23.14 | $23.15 | $18.92 | 2,615,582 |
2017-06-15 | $23.18 | $23.18 | $23.14 | $23.14 | $18.91 | 3,057,692 |
2017-06-14 | $23.25 | $23.25 | $23.21 | $23.22 | $18.92 | 2,669,452 |
2017-06-13 | $23.26 | $23.26 | $23.24 | $23.26 | $18.95 | 2,531,198 |
2017-06-12 | $23.22 | $23.25 | $23.22 | $23.25 | $18.95 | 1,241,430 |
2017-06-09 | $23.26 | $23.26 | $23.22 | $23.22 | $18.92 | 3,638,582 |
2017-06-08 | $23.22 | $23.24 | $23.22 | $23.23 | $18.93 | 2,863,781 |
2017-06-07 | $23.27 | $23.27 | $23.21 | $23.22 | $18.92 | 5,864,581 |
2017-06-06 | $23.26 | $23.28 | $23.24 | $23.25 | $18.95 | 4,034,417 |
2017-06-05 | $23.29 | $23.32 | $23.27 | $23.27 | $18.96 | 9,635,331 |
2017-06-02 | $23.30 | $23.32 | $23.28 | $23.31 | $18.99 | 7,928,345 |
2017-06-01 | $23.30 | $23.31 | $23.28 | $23.28 | $18.97 | 6,905,545 |
2017-05-31 | $23.29 | $23.31 | $23.28 | $23.31 | $18.99 | 3,502,358 |
2017-05-30 | $23.29 | $23.30 | $23.27 | $23.29 | $18.98 | 1,827,767 |
2017-05-26 | $23.31 | $23.31 | $23.28 | $23.30 | $18.99 | 1,928,688 |
2017-05-25 | $23.29 | $23.30 | $23.28 | $23.30 | $18.99 | 1,675,914 |
2017-05-24 | $23.27 | $23.29 | $23.25 | $23.28 | $18.97 | 2,771,894 |
2017-05-23 | $23.28 | $23.29 | $23.26 | $23.26 | $18.95 | 4,281,941 |
2017-05-22 | $23.24 | $23.28 | $23.24 | $23.28 | $18.97 | 4,343,939 |
2017-05-19 | $23.26 | $23.26 | $23.21 | $23.22 | $18.92 | 5,026,516 |
2017-05-18 | $23.27 | $23.27 | $23.23 | $23.25 | $18.95 | 4,339,944 |
2017-05-17 | $23.27 | $23.27 | $23.25 | $23.27 | $18.96 | 2,263,854 |
2017-05-16 | $23.27 | $23.28 | $23.25 | $23.28 | $18.97 | 3,009,912 |
2017-05-15 | $23.26 | $23.27 | $23.24 | $23.25 | $18.95 | 1,630,024 |
2017-05-12 | $23.29 | $23.32 | $23.29 | $23.30 | $18.93 | 1,602,073 |
2017-05-11 | $23.29 | $23.31 | $23.28 | $23.28 | $18.92 | 1,630,295 |
2017-05-10 | $23.29 | $23.31 | $23.27 | $23.30 | $18.93 | 3,614,030 |
2017-05-09 | $23.30 | $23.30 | $23.26 | $23.27 | $18.91 | 4,613,356 |
2017-05-08 | $23.26 | $23.28 | $23.24 | $23.28 | $18.92 | 2,835,848 |
2017-05-05 | $23.26 | $23.26 | $23.21 | $23.23 | $18.88 | 3,320,389 |
2017-05-04 | $23.25 | $23.26 | $23.22 | $23.23 | $18.88 | 3,594,136 |
2017-05-03 | $23.27 | $23.28 | $23.24 | $23.24 | $18.89 | 9,999,154 |
2017-05-02 | $23.28 | $23.29 | $23.26 | $23.27 | $18.91 | 3,976,563 |
2017-05-01 | $23.28 | $23.29 | $23.26 | $23.27 | $18.91 | 3,400,590 |
2017-04-28 | $23.26 | $23.28 | $23.25 | $23.28 | $18.92 | 4,150,755 |
2017-04-27 | $23.26 | $23.27 | $23.24 | $23.24 | $18.89 | 2,136,585 |
2017-04-26 | $23.27 | $23.27 | $23.24 | $23.24 | $18.89 | 5,178,378 |
2017-04-25 | $23.28 | $23.28 | $23.24 | $23.28 | $18.92 | 3,757,951 |
2017-04-24 | $23.28 | $23.28 | $23.26 | $23.27 | $18.91 | 3,529,086 |
2017-04-21 | $23.26 | $23.26 | $23.23 | $23.26 | $18.90 | 3,907,848 |
2017-04-20 | $23.24 | $23.26 | $23.23 | $23.26 | $18.90 | 3,465,584 |
2017-04-19 | $23.26 | $23.28 | $23.21 | $23.22 | $18.87 | 3,325,959 |
2017-04-18 | $23.26 | $23.27 | $23.24 | $23.27 | $18.91 | 5,009,732 |
2017-04-17 | $23.25 | $23.26 | $23.23 | $23.26 | $18.90 | 2,035,988 |
2017-04-13 | $23.24 | $23.27 | $23.23 | $23.23 | $18.88 | 3,463,219 |
2017-04-12 | $23.32 | $23.32 | $23.30 | $23.31 | $18.89 | 3,049,914 |
2017-04-11 | $23.31 | $23.33 | $23.29 | $23.32 | $18.90 | 1,838,559 |
2017-04-10 | $23.30 | $23.32 | $23.29 | $23.32 | $18.90 | 4,689,034 |
2017-04-07 | $23.31 | $23.31 | $23.27 | $23.29 | $18.87 | 4,242,002 |
2017-04-06 | $23.31 | $23.32 | $23.27 | $23.31 | $18.89 | 6,117,671 |
2017-04-05 | $23.32 | $23.32 | $23.29 | $23.31 | $18.89 | 8,285,607 |
2017-04-04 | $23.28 | $23.30 | $23.26 | $23.30 | $18.88 | 7,096,523 |
2017-04-03 | $23.29 | $23.29 | $23.25 | $23.28 | $18.87 | 6,264,955 |
2017-03-31 | $23.25 | $23.26 | $23.22 | $23.26 | $18.85 | 3,809,254 |
2017-03-30 | $23.23 | $23.24 | $23.20 | $23.23 | $18.83 | 2,771,009 |
2017-03-29 | $23.19 | $23.22 | $23.18 | $23.22 | $18.82 | 2,586,103 |
2017-03-28 | $23.19 | $23.19 | $23.16 | $23.19 | $18.79 | 5,699,441 |
2017-03-27 | $23.18 | $23.19 | $23.15 | $23.17 | $18.78 | 5,994,279 |
2017-03-24 | $23.16 | $23.21 | $23.13 | $23.20 | $18.80 | 9,079,634 |
2017-03-23 | $23.20 | $23.21 | $23.13 | $23.14 | $18.75 | 4,768,046 |
2017-03-22 | $23.23 | $23.23 | $23.15 | $23.17 | $18.78 | 4,721,231 |
2017-03-21 | $23.27 | $23.27 | $23.17 | $23.18 | $18.78 | 5,786,790 |
2017-03-20 | $23.29 | $23.29 | $23.26 | $23.27 | $18.86 | 5,253,583 |
2017-03-17 | $23.30 | $23.31 | $23.25 | $23.25 | $18.84 | 7,290,654 |
2017-03-16 | $23.26 | $23.30 | $23.26 | $23.27 | $18.86 | 4,023,959 |
2017-03-15 | $23.26 | $23.29 | $23.24 | $23.29 | $18.87 | 5,837,193 |
2017-03-14 | $23.30 | $23.31 | $23.29 | $23.29 | $18.82 | 24,127 |
2017-03-13 | $23.29 | $23.31 | $23.28 | $23.31 | $18.84 | 27,698 |
2017-03-10 | $23.31 | $23.33 | $23.25 | $23.25 | $18.79 | 8,003,114 |
2017-03-09 | $23.37 | $23.38 | $23.30 | $23.30 | $18.83 | 4,825,739 |
2017-03-08 | $23.39 | $23.40 | $23.35 | $23.35 | $18.87 | 2,989,432 |
2017-03-07 | $23.42 | $23.42 | $23.35 | $23.36 | $18.88 | 4,640,795 |
2017-03-06 | $23.41 | $23.43 | $23.40 | $23.40 | $18.91 | 4,618,754 |
2017-03-03 | $23.42 | $23.46 | $23.39 | $23.42 | $18.93 | 10,504,400 |
2017-03-02 | $23.42 | $23.42 | $23.37 | $23.37 | $18.89 | 7,887,603 |
2017-03-01 | $23.37 | $23.41 | $23.36 | $23.41 | $18.92 | 7,693,595 |
2017-02-28 | $23.36 | $23.37 | $23.35 | $23.37 | $18.89 | 3,082,581 |
2017-02-27 | $23.35 | $23.36 | $23.35 | $23.36 | $18.88 | 3,404,346 |
2017-02-24 | $23.33 | $23.33 | $23.30 | $23.32 | $18.85 | 7,490,363 |
2017-02-23 | $23.31 | $23.32 | $23.29 | $23.31 | $18.84 | 2,462,144 |
2017-02-22 | $23.27 | $23.30 | $23.26 | $23.29 | $18.82 | 3,131,666 |
2017-02-21 | $23.28 | $23.29 | $23.27 | $23.28 | $18.81 | 4,961,151 |
2017-02-17 | $23.28 | $23.28 | $23.26 | $23.26 | $18.80 | 2,091,034 |
2017-02-16 | $23.26 | $23.27 | $23.24 | $23.27 | $18.81 | 4,339,710 |
2017-02-15 | $23.23 | $23.26 | $23.21 | $23.26 | $18.80 | 4,535,969 |
2017-02-14 | $23.29 | $23.30 | $23.27 | $23.28 | $18.76 | 5,958,137 |
2017-02-13 | $23.30 | $23.30 | $23.29 | $23.29 | $18.77 | 3,221,631 |
2017-02-10 | $23.29 | $23.29 | $23.26 | $23.29 | $18.77 | 24,571 |
2017-02-09 | $23.29 | $23.29 | $23.26 | $23.29 | $18.77 | 24,080 |
2017-02-08 | $23.29 | $23.29 | $23.25 | $23.26 | $18.74 | 7,863,653 |
2017-02-07 | $23.29 | $23.29 | $23.26 | $23.27 | $18.75 | 4,267,068 |
2017-02-06 | $23.29 | $23.29 | $23.27 | $23.29 | $18.77 | 3,291,181 |
2017-02-03 | $23.29 | $23.29 | $23.27 | $23.27 | $18.75 | 4,075,813 |
2017-02-02 | $23.31 | $23.31 | $23.28 | $23.29 | $18.77 | 3,442,930 |
2017-02-01 | $23.32 | $23.32 | $23.28 | $23.29 | $18.77 | 4,454,795 |
2017-01-31 | $23.34 | $23.34 | $23.29 | $23.30 | $18.78 | 3,807,448 |
2017-01-30 | $23.35 | $23.35 | $23.32 | $23.32 | $18.79 | 2,580,421 |
2017-01-27 | $23.34 | $23.36 | $23.31 | $23.32 | $18.79 | 4,634,577 |
2017-01-26 | $23.34 | $23.35 | $23.33 | $23.34 | $18.81 | 3,253,838 |
2017-01-25 | $23.35 | $23.36 | $23.33 | $23.35 | $18.82 | 3,463,324 |
2017-01-24 | $23.33 | $23.34 | $23.31 | $23.34 | $18.81 | 3,110,995 |
2017-01-23 | $23.34 | $23.34 | $23.32 | $23.33 | $18.80 | 4,874,356 |
2017-01-20 | $23.34 | $23.34 | $23.32 | $23.33 | $18.80 | 2,620,225 |
2017-01-19 | $23.35 | $23.35 | $23.32 | $23.34 | $18.81 | 5,402,366 |
2017-01-18 | $23.34 | $23.36 | $23.33 | $23.35 | $18.82 | 2,494,390 |
2017-01-17 | $23.37 | $23.38 | $23.33 | $23.35 | $18.82 | 3,357,832 |
2017-01-13 | $23.36 | $23.36 | $23.32 | $23.36 | $18.82 | 2,379,441 |
2017-01-12 | $23.40 | $23.42 | $23.38 | $23.41 | $18.81 | 4,365,861 |
2017-01-11 | $23.40 | $23.40 | $23.36 | $23.37 | $18.78 | 3,521,759 |
2017-01-10 | $23.41 | $23.42 | $23.37 | $23.38 | $18.78 | 4,013,505 |
2017-01-09 | $23.43 | $23.43 | $23.39 | $23.39 | $18.79 | 4,043,699 |
2017-01-06 | $23.39 | $23.42 | $23.38 | $23.42 | $18.82 | 6,601,198 |
2017-01-05 | $23.40 | $23.40 | $23.38 | $23.38 | $18.78 | 5,244,812 |
2017-01-04 | $23.39 | $23.39 | $23.36 | $23.39 | $18.79 | 9,249,539 |
2017-01-03 | $23.39 | $23.39 | $23.36 | $23.39 | $18.79 | 10,740,501 |
2016-12-30 | $23.37 | $23.38 | $23.35 | $23.36 | $18.77 | 2,510,497 |
2016-12-29 | $23.37 | $23.37 | $23.34 | $23.35 | $18.76 | 1,625,611 |
2016-12-28 | $23.36 | $23.36 | $23.34 | $23.35 | $18.76 | 2,681,915 |
2016-12-27 | $23.35 | $23.37 | $23.33 | $23.34 | $18.75 | 1,913,676 |
2016-12-23 | $23.32 | $23.34 | $23.29 | $23.33 | $18.74 | 2,936,812 |
2016-12-22 | $23.32 | $23.33 | $23.30 | $23.32 | $18.74 | 4,857,045 |
2016-12-21 | $23.33 | $23.34 | $23.30 | $23.32 | $18.74 | 6,305,847 |
2016-12-20 | $23.33 | $23.33 | $23.30 | $23.33 | $18.74 | 4,552,484 |
2016-12-19 | $23.30 | $23.32 | $23.30 | $23.32 | $18.74 | 3,456,773 |
2016-12-16 | $23.30 | $23.33 | $23.28 | $23.29 | $18.71 | 7,929,995 |
2016-12-15 | $23.30 | $23.31 | $23.28 | $23.30 | $18.72 | 5,742,248 |
2016-12-14 | $23.36 | $23.38 | $23.34 | $23.36 | $18.70 | 7,120,847 |
2016-12-13 | $23.35 | $23.37 | $23.33 | $23.36 | $18.70 | 5,173,576 |
2016-12-12 | $23.33 | $23.34 | $23.32 | $23.33 | $18.68 | 4,078,327 |
2016-12-09 | $23.33 | $23.33 | $23.32 | $23.32 | $18.67 | 4,824,736 |
2016-12-08 | $23.29 | $23.32 | $23.29 | $23.32 | $18.67 | 5,530,535 |
2016-12-07 | $23.32 | $23.33 | $23.28 | $23.32 | $18.67 | 5,798,198 |
2016-12-06 | $23.27 | $23.30 | $23.24 | $23.29 | $18.65 | 9,406,733 |
2016-12-05 | $23.24 | $23.26 | $23.21 | $23.26 | $18.62 | 6,819,681 |
2016-12-02 | $23.21 | $23.23 | $23.20 | $23.22 | $18.59 | 4,523,370 |
2016-12-01 | $23.18 | $23.19 | $23.14 | $23.19 | $18.57 | 4,644,093 |
2016-11-30 | $23.13 | $23.16 | $23.11 | $23.14 | $18.53 | 4,267,825 |
2016-11-29 | $23.15 | $23.15 | $23.10 | $23.11 | $18.50 | 3,693,343 |
2016-11-28 | $23.12 | $23.15 | $23.10 | $23.11 | $18.50 | 4,644,677 |
2016-11-25 | $23.09 | $23.12 | $23.06 | $23.07 | $18.47 | 1,915,944 |
2016-11-23 | $23.11 | $23.14 | $23.10 | $23.10 | $18.49 | 3,389,991 |
2016-11-22 | $23.12 | $23.16 | $23.08 | $23.16 | $18.54 | 3,408,774 |
2016-11-21 | $23.08 | $23.12 | $23.07 | $23.11 | $18.50 | 4,159,366 |
2016-11-18 | $23.08 | $23.08 | $23.03 | $23.05 | $18.45 | 3,933,146 |
2016-11-17 | $23.04 | $23.08 | $23.04 | $23.05 | $18.45 | 4,429,717 |
2016-11-16 | $23.02 | $23.06 | $23.02 | $23.04 | $18.45 | 3,215,774 |
2016-11-15 | $23.03 | $23.07 | $23.00 | $23.05 | $18.45 | 4,708,330 |
2016-11-14 | $23.05 | $23.10 | $23.01 | $23.06 | $18.41 | 4,667,842 |
2016-11-11 | $23.03 | $23.07 | $22.98 | $23.02 | $18.37 | 2,266,284 |
2016-11-10 | $23.08 | $23.10 | $23.01 | $23.02 | $18.37 | 5,192,540 |
2016-11-09 | $23.07 | $23.10 | $23.04 | $23.07 | $18.41 | 2,804,693 |
2016-11-08 | $23.07 | $23.11 | $23.05 | $23.07 | $18.41 | 2,680,385 |
2016-11-07 | $23.02 | $23.12 | $23.02 | $23.08 | $18.42 | 3,632,594 |
2016-11-04 | $23.04 | $23.05 | $22.96 | $22.98 | $18.34 | 5,120,838 |
2016-11-03 | $23.09 | $23.10 | $23.02 | $23.02 | $18.37 | 4,194,441 |
2016-11-02 | $23.15 | $23.17 | $23.06 | $23.06 | $18.41 | 6,162,486 |
2016-11-01 | $23.18 | $23.19 | $23.14 | $23.15 | $18.48 | 6,833,190 |
2016-10-31 | $23.20 | $23.21 | $23.17 | $23.18 | $18.50 | 2,971,404 |
2016-10-28 | $23.19 | $23.22 | $23.18 | $23.20 | $18.52 | 4,175,694 |
2016-10-27 | $23.21 | $23.21 | $23.16 | $23.16 | $18.49 | 2,384,446 |
2016-10-26 | $23.21 | $23.22 | $23.18 | $23.18 | $18.50 | 4,131,372 |
2016-10-25 | $23.22 | $23.23 | $23.21 | $23.22 | $18.53 | 3,217,906 |
2016-10-24 | $23.20 | $23.22 | $23.19 | $23.21 | $18.53 | 7,813,946 |
2016-10-21 | $23.19 | $23.20 | $23.18 | $23.20 | $18.52 | 1,401,287 |
2016-10-20 | $23.19 | $23.19 | $23.16 | $23.19 | $18.51 | 8,617,127 |
2016-10-19 | $23.15 | $23.19 | $23.15 | $23.18 | $18.50 | 1,535,537 |
2016-10-18 | $23.19 | $23.19 | $23.13 | $23.16 | $18.49 | 2,914,445 |
2016-10-17 | $23.16 | $23.17 | $23.13 | $23.15 | $18.48 | 1,554,234 |
2016-10-14 | $23.16 | $23.16 | $23.13 | $23.14 | $18.47 | 4,575,288 |
2016-10-13 | $23.22 | $23.24 | $23.19 | $23.24 | $18.48 | 10,424,603 |
2016-10-12 | $23.20 | $23.22 | $23.19 | $23.21 | $18.46 | 4,358,738 |
2016-10-11 | $23.21 | $23.22 | $23.19 | $23.22 | $18.47 | 2,837,886 |
2016-10-10 | $23.23 | $23.23 | $23.21 | $23.22 | $18.47 | 972,393 |
2016-10-07 | $23.20 | $23.23 | $23.18 | $23.22 | $18.47 | 3,732,539 |
2016-10-06 | $23.21 | $23.22 | $23.18 | $23.21 | $18.46 | 2,763,740 |
2016-10-05 | $23.19 | $23.21 | $23.18 | $23.20 | $18.45 | 2,820,910 |
2016-10-04 | $23.19 | $23.20 | $23.16 | $23.19 | $18.44 | 4,712,055 |
2016-10-03 | $23.19 | $23.21 | $23.18 | $23.21 | $18.46 | 4,346,858 |
2016-09-30 | $23.23 | $23.24 | $23.18 | $23.21 | $18.46 | 2,154,148 |
2016-09-29 | $23.22 | $23.23 | $23.18 | $23.20 | $18.45 | 5,509,870 |
2016-09-28 | $23.20 | $23.24 | $23.18 | $23.24 | $18.48 | 7,723,623 |
2016-09-27 | $23.19 | $23.21 | $23.17 | $23.20 | $18.45 | 2,699,953 |
2016-09-26 | $23.20 | $23.20 | $23.16 | $23.18 | $18.44 | 2,752,618 |
2016-09-23 | $23.20 | $23.20 | $23.18 | $23.18 | $18.44 | 2,554,614 |
2016-09-22 | $23.18 | $23.20 | $23.17 | $23.18 | $18.44 | 5,461,535 |
2016-09-21 | $23.14 | $23.19 | $23.14 | $23.18 | $18.44 | 2,487,290 |
2016-09-20 | $23.15 | $23.15 | $23.12 | $23.14 | $18.40 | 1,710,298 |
2016-09-19 | $23.13 | $23.14 | $23.12 | $23.14 | $18.40 | 1,994,924 |
2016-09-16 | $23.12 | $23.13 | $23.09 | $23.13 | $18.40 | 1,432,043 |
2016-09-15 | $23.12 | $23.15 | $23.09 | $23.15 | $18.41 | 7,454,317 |
2016-09-14 | $23.22 | $23.22 | $23.17 | $23.19 | $18.37 | 1,276,460 |
2016-09-13 | $23.24 | $23.24 | $23.17 | $23.20 | $18.37 | 10,070,799 |
2016-09-12 | $23.24 | $23.27 | $23.22 | $23.27 | $18.43 | 3,009,085 |
2016-09-09 | $23.25 | $23.25 | $23.21 | $23.22 | $18.39 | 5,671,995 |
2016-09-08 | $23.26 | $23.26 | $23.23 | $23.25 | $18.41 | 7,978,252 |
2016-09-07 | $23.25 | $23.28 | $23.24 | $23.24 | $18.41 | 4,135,879 |
2016-09-06 | $23.25 | $23.27 | $23.24 | $23.25 | $18.41 | 5,479,494 |
2016-09-02 | $23.25 | $23.26 | $23.22 | $23.23 | $18.40 | 3,828,522 |
2016-09-01 | $23.24 | $23.24 | $23.20 | $23.21 | $18.38 | 2,801,342 |
2016-08-31 | $23.23 | $23.24 | $23.21 | $23.23 | $18.40 | 5,152,234 |
2016-08-30 | $23.23 | $23.24 | $23.21 | $23.23 | $18.40 | 2,188,437 |
2016-08-29 | $23.21 | $23.23 | $23.20 | $23.23 | $18.40 | 1,395,388 |
2016-08-26 | $23.20 | $23.21 | $23.18 | $23.18 | $18.36 | 2,376,817 |
2016-08-25 | $23.20 | $23.21 | $23.17 | $23.18 | $18.36 | 8,260,264 |
2016-08-24 | $23.17 | $23.19 | $23.16 | $23.18 | $18.36 | 3,755,357 |
2016-08-23 | $23.19 | $23.19 | $23.16 | $23.17 | $18.35 | 2,597,728 |
2016-08-22 | $23.19 | $23.19 | $23.15 | $23.18 | $18.36 | 4,122,588 |
2016-08-19 | $23.18 | $23.19 | $23.15 | $23.16 | $18.34 | 1,580,177 |
2016-08-18 | $23.16 | $23.19 | $23.15 | $23.18 | $18.36 | 1,280,267 |
2016-08-17 | $23.17 | $23.20 | $23.15 | $23.20 | $18.37 | 3,389,376 |
2016-08-16 | $23.14 | $23.17 | $23.14 | $23.15 | $18.34 | 1,885,769 |
2016-08-15 | $23.16 | $23.19 | $23.16 | $23.17 | $18.35 | 2,326,551 |
2016-08-12 | $23.24 | $23.30 | $23.22 | $23.25 | $18.34 | 6,641,305 |
2016-08-11 | $23.23 | $23.25 | $23.19 | $23.23 | $18.32 | 1,868,431 |
2016-08-10 | $23.22 | $23.24 | $23.21 | $23.22 | $18.31 | 1,297,717 |
2016-08-09 | $23.23 | $23.25 | $23.21 | $23.24 | $18.33 | 2,793,636 |
2016-08-08 | $23.18 | $23.22 | $23.17 | $23.21 | $18.31 | 1,279,247 |
2016-08-05 | $23.19 | $23.19 | $23.14 | $23.18 | $18.28 | 1,263,899 |
2016-08-04 | $23.16 | $23.18 | $23.12 | $23.17 | $18.27 | 1,542,040 |
2016-08-03 | $23.14 | $23.16 | $23.11 | $23.11 | $18.23 | 2,451,477 |
2016-08-02 | $23.12 | $23.15 | $23.08 | $23.09 | $18.21 | 6,826,232 |
2016-08-01 | $23.20 | $23.20 | $23.15 | $23.17 | $18.27 | 985,550 |
2016-07-29 | $23.20 | $23.20 | $23.17 | $23.20 | $18.30 | 758,888 |
2016-07-28 | $23.20 | $23.20 | $23.17 | $23.20 | $18.30 | 1,979,052 |
2016-07-27 | $23.20 | $23.21 | $23.17 | $23.21 | $18.31 | 2,257,290 |
2016-07-26 | $23.21 | $23.21 | $23.16 | $23.18 | $18.28 | 943,770 |
2016-07-25 | $23.19 | $23.21 | $23.19 | $23.21 | $18.31 | 1,761,358 |
2016-07-22 | $23.20 | $23.21 | $23.17 | $23.19 | $18.29 | 2,895,323 |
2016-07-21 | $23.18 | $23.19 | $23.17 | $23.19 | $18.29 | 3,096,081 |
2016-07-20 | $23.17 | $23.17 | $23.14 | $23.15 | $18.26 | 2,643,389 |
2016-07-19 | $23.14 | $23.15 | $23.13 | $23.13 | $18.24 | 1,751,245 |
2016-07-18 | $23.11 | $23.16 | $23.09 | $23.15 | $18.26 | 1,960,914 |
2016-07-15 | $23.09 | $23.10 | $23.05 | $23.05 | $18.18 | 1,613,177 |
2016-07-14 | $23.21 | $23.22 | $23.17 | $23.17 | $18.20 | 1,454,028 |
2016-07-13 | $23.16 | $23.18 | $23.12 | $23.17 | $18.20 | 2,208,319 |
2016-07-12 | $23.13 | $23.17 | $23.11 | $23.14 | $18.17 | 3,372,464 |
2016-07-11 | $23.10 | $23.11 | $23.08 | $23.10 | $18.14 | 3,248,698 |
2016-07-08 | $23.00 | $23.09 | $23.00 | $23.09 | $18.13 | 5,406,439 |
2016-07-07 | $22.98 | $22.99 | $22.96 | $22.98 | $18.05 | 1,313,258 |
2016-07-06 | $22.94 | $22.99 | $22.93 | $22.99 | $18.06 | 2,388,466 |
2016-07-05 | $22.93 | $22.95 | $22.91 | $22.95 | $18.02 | 1,988,439 |
2016-07-01 | $22.96 | $22.97 | $22.91 | $22.96 | $18.03 | 1,404,956 |
2016-06-30 | $22.95 | $22.97 | $22.91 | $22.97 | $18.04 | 1,807,591 |
2016-06-29 | $22.88 | $22.95 | $22.87 | $22.93 | $18.01 | 3,815,949 |
2016-06-28 | $22.74 | $22.87 | $22.72 | $22.87 | $17.96 | 3,005,758 |
2016-06-27 | $22.79 | $22.80 | $22.69 | $22.70 | $17.83 | 3,724,968 |
2016-06-24 | $22.87 | $22.91 | $22.81 | $22.81 | $17.91 | 7,320,449 |
2016-06-23 | $22.97 | $23.00 | $22.96 | $22.97 | $18.04 | 1,001,304 |
2016-06-22 | $22.98 | $23.01 | $22.93 | $22.94 | $18.02 | 3,827,209 |
2016-06-21 | $22.97 | $23.01 | $22.95 | $22.99 | $18.06 | 5,681,070 |
2016-06-20 | $22.86 | $22.94 | $22.86 | $22.94 | $18.02 | 3,122,865 |
2016-06-17 | $22.87 | $22.87 | $22.81 | $22.82 | $17.92 | 1,338,515 |
2016-06-16 | $22.87 | $22.99 | $22.80 | $22.84 | $17.94 | 1,819,969 |
2016-06-15 | $22.99 | $22.99 | $22.86 | $22.93 | $18.01 | 2,944,242 |
2016-06-14 | $23.03 | $23.06 | $22.99 | $23.00 | $17.99 | 1,652,634 |
2016-06-13 | $23.07 | $23.10 | $23.03 | $23.03 | $18.01 | 755,503 |
2016-06-10 | $23.10 | $23.12 | $23.04 | $23.07 | $18.04 | 1,461,016 |
2016-06-09 | $23.11 | $23.13 | $23.09 | $23.11 | $18.07 | 2,325,474 |
2016-06-08 | $23.11 | $23.13 | $23.09 | $23.12 | $18.08 | 626,684 |
2016-06-07 | $23.06 | $23.11 | $23.06 | $23.08 | $18.05 | 1,659,258 |
2016-06-06 | $23.09 | $23.10 | $23.06 | $23.09 | $18.06 | 1,251,997 |
2016-06-03 | $23.08 | $23.11 | $23.05 | $23.10 | $18.07 | 1,086,362 |
2016-06-02 | $23.07 | $23.09 | $23.05 | $23.09 | $18.06 | 1,028,147 |
2016-06-01 | $23.07 | $23.10 | $23.03 | $23.10 | $18.06 | 2,465,673 |
2016-05-31 | $23.09 | $23.09 | $23.06 | $23.07 | $18.04 | 1,403,483 |
2016-05-27 | $23.05 | $23.05 | $23.04 | $23.05 | $18.03 | 839,637 |
2016-05-26 | $23.06 | $23.06 | $23.03 | $23.03 | $18.01 | 1,613,262 |
2016-05-25 | $23.05 | $23.06 | $23.03 | $23.05 | $18.03 | 3,512,834 |
2016-05-24 | $23.01 | $23.05 | $23.01 | $23.03 | $18.01 | 3,459,815 |
2016-05-23 | $22.99 | $23.01 | $22.97 | $23.01 | $18.00 | 909,200 |
2016-05-20 | $22.97 | $23.01 | $22.97 | $22.97 | $17.97 | 3,864,552 |
2016-05-19 | $22.93 | $22.97 | $22.90 | $22.97 | $17.97 | 1,701,393 |
2016-05-18 | $22.92 | $22.97 | $22.90 | $22.91 | $17.92 | 3,429,139 |
2016-05-17 | $22.94 | $22.96 | $22.91 | $22.93 | $17.93 | 1,167,316 |
2016-05-16 | $22.92 | $22.96 | $22.89 | $22.95 | $17.95 | 1,383,608 |
2016-05-13 | $22.95 | $22.95 | $22.90 | $22.92 | $17.93 | 953,849 |
2016-05-12 | $23.04 | $23.06 | $23.00 | $23.01 | $17.92 | 1,202,817 |
2016-05-11 | $23.04 | $23.04 | $22.98 | $23.03 | $17.94 | 1,546,021 |
2016-05-10 | $23.05 | $23.06 | $23.00 | $23.05 | $17.95 | 2,363,068 |
2016-05-09 | $23.07 | $23.07 | $23.02 | $23.03 | $17.94 | 2,208,591 |
2016-05-06 | $23.04 | $23.06 | $23.01 | $23.05 | $17.95 | 3,684,737 |
2016-05-05 | $23.09 | $23.10 | $23.05 | $23.07 | $17.97 | 6,495,019 |
2016-05-04 | $23.07 | $23.08 | $23.03 | $23.08 | $17.98 | 8,101,835 |
2016-05-03 | $23.07 | $23.10 | $23.04 | $23.09 | $17.98 | 11,813,761 |
2016-05-02 | $23.07 | $23.10 | $23.05 | $23.10 | $17.99 | 3,160,858 |
2016-04-29 | $23.06 | $23.10 | $23.00 | $23.09 | $17.98 | 3,516,501 |
2016-04-28 | $23.06 | $23.09 | $23.03 | $23.03 | $17.94 | 3,576,885 |
2016-04-27 | $23.04 | $23.07 | $23.03 | $23.07 | $17.97 | 1,360,993 |
2016-04-26 | $23.03 | $23.04 | $23.00 | $23.03 | $17.94 | 1,519,407 |
2016-04-25 | $22.98 | $23.00 | $22.95 | $23.00 | $17.91 | 677,844 |
2016-04-22 | $22.97 | $22.99 | $22.94 | $22.99 | $17.91 | 1,241,609 |
2016-04-21 | $22.92 | $22.97 | $22.91 | $22.93 | $17.86 | 4,171,051 |
2016-04-20 | $22.88 | $22.92 | $22.88 | $22.92 | $17.85 | 1,336,245 |
2016-04-19 | $22.85 | $22.90 | $22.85 | $22.89 | $17.83 | 1,399,655 |
2016-04-18 | $22.77 | $22.87 | $22.73 | $22.87 | $17.81 | 1,648,227 |
2016-04-15 | $22.73 | $22.78 | $22.73 | $22.74 | $17.71 | 2,269,499 |
2016-04-14 | $22.88 | $22.91 | $22.85 | $22.85 | $17.73 | 3,108,744 |
2016-04-13 | $22.81 | $22.92 | $22.81 | $22.91 | $17.77 | 2,102,551 |
2016-04-12 | $22.72 | $22.83 | $22.72 | $22.83 | $17.71 | 3,214,222 |
2016-04-11 | $22.64 | $22.73 | $22.64 | $22.73 | $17.63 | 1,501,315 |
2016-04-08 | $22.65 | $22.67 | $22.62 | $22.65 | $17.57 | 1,323,941 |
2016-04-07 | $22.60 | $22.63 | $22.57 | $22.59 | $17.53 | 1,548,519 |
2016-04-06 | $22.56 | $22.63 | $22.55 | $22.61 | $17.54 | 2,089,437 |
2016-04-05 | $22.50 | $22.55 | $22.48 | $22.51 | $17.46 | 17,706,686 |
2016-04-04 | $22.69 | $22.69 | $22.55 | $22.55 | $17.49 | 3,157,785 |
2016-04-01 | $22.66 | $22.71 | $22.66 | $22.70 | $17.61 | 1,674,992 |
2016-03-31 | $22.64 | $22.73 | $22.62 | $22.72 | $17.62 | 6,669,382 |
2016-03-30 | $22.59 | $22.65 | $22.56 | $22.64 | $17.56 | 3,227,813 |
2016-03-29 | $22.52 | $22.61 | $22.52 | $22.56 | $17.50 | 2,074,461 |
2016-03-28 | $22.59 | $22.60 | $22.51 | $22.55 | $17.49 | 1,888,996 |
2016-03-24 | $22.59 | $22.62 | $22.50 | $22.51 | $17.46 | 3,047,948 |
2016-03-23 | $22.74 | $22.74 | $22.62 | $22.63 | $17.56 | 2,905,656 |
2016-03-22 | $22.72 | $22.77 | $22.71 | $22.75 | $17.65 | 3,889,440 |
2016-03-21 | $22.69 | $22.74 | $22.69 | $22.71 | $17.62 | 2,283,168 |
2016-03-18 | $22.70 | $22.73 | $22.66 | $22.72 | $17.63 | 2,802,322 |
2016-03-17 | $22.64 | $22.70 | $22.64 | $22.70 | $17.61 | 3,927,902 |
2016-03-16 | $22.56 | $22.63 | $22.54 | $22.63 | $17.56 | 1,998,356 |
2016-03-15 | $22.53 | $22.57 | $22.52 | $22.54 | $17.49 | 1,042,576 |
2016-03-14 | $22.62 | $22.66 | $22.58 | $22.61 | $17.47 | 1,090,216 |
2016-03-11 | $22.61 | $22.65 | $22.60 | $22.63 | $17.49 | 4,141,163 |
2016-03-10 | $22.56 | $22.57 | $22.49 | $22.55 | $17.43 | 1,804,945 |
2016-03-09 | $22.49 | $22.52 | $22.47 | $22.52 | $17.41 | 1,679,063 |
2016-03-08 | $22.47 | $22.50 | $22.43 | $22.47 | $17.37 | 1,908,734 |
2016-03-07 | $22.37 | $22.48 | $22.37 | $22.48 | $17.37 | 1,637,595 |
2016-03-04 | $22.32 | $22.40 | $22.32 | $22.40 | $17.31 | 2,256,221 |
2016-03-03 | $22.23 | $22.37 | $22.23 | $22.34 | $17.27 | 5,926,834 |
2016-03-02 | $22.24 | $22.25 | $22.21 | $22.23 | $17.18 | 1,618,640 |
2016-03-01 | $22.12 | $22.24 | $22.12 | $22.24 | $17.19 | 3,540,551 |
2016-02-29 | $22.05 | $22.13 | $22.05 | $22.12 | $17.10 | 3,406,269 |
2016-02-26 | $22.06 | $22.07 | $22.01 | $22.07 | $17.06 | 2,286,695 |
2016-02-25 | $21.99 | $22.04 | $21.96 | $22.04 | $17.03 | 1,107,084 |
2016-02-24 | $21.92 | $22.02 | $21.92 | $22.02 | $17.02 | 2,082,338 |
2016-02-23 | $21.95 | $22.01 | $21.95 | $22.01 | $17.01 | 2,099,856 |
2016-02-22 | $21.88 | $21.97 | $21.88 | $21.97 | $16.98 | 2,861,929 |
2016-02-19 | $21.85 | $21.87 | $21.83 | $21.85 | $16.89 | 1,250,169 |
2016-02-18 | $21.80 | $21.88 | $21.80 | $21.82 | $16.86 | 2,913,476 |
2016-02-17 | $21.78 | $21.86 | $21.78 | $21.84 | $16.88 | 4,674,853 |
2016-02-16 | $21.78 | $21.85 | $21.77 | $21.77 | $16.83 | 1,848,777 |
2016-02-12 | $21.76 | $21.83 | $21.75 | $21.81 | $16.86 | 2,919,195 |
2016-02-11 | $21.92 | $21.95 | $21.85 | $21.89 | $16.85 | 2,146,273 |
2016-02-10 | $21.95 | $21.99 | $21.91 | $21.97 | $16.92 | 1,316,891 |
2016-02-09 | $21.94 | $22.02 | $21.94 | $22.00 | $16.94 | 3,275,991 |
2016-02-08 | $22.09 | $22.09 | $22.00 | $22.00 | $16.94 | 3,051,493 |
2016-02-05 | $22.09 | $22.12 | $22.07 | $22.07 | $16.99 | 3,516,610 |
2016-02-04 | $22.09 | $22.14 | $22.09 | $22.10 | $17.02 | 1,571,819 |
2016-02-03 | $22.12 | $22.15 | $22.08 | $22.12 | $17.03 | 3,253,062 |
2016-02-02 | $22.09 | $22.13 | $22.08 | $22.09 | $17.01 | 1,785,344 |
2016-02-01 | $22.19 | $22.19 | $22.11 | $22.11 | $17.02 | 5,139,096 |
2016-01-29 | $22.17 | $22.23 | $22.13 | $22.18 | $17.08 | 1,925,896 |
2016-01-28 | $22.13 | $22.17 | $22.12 | $22.15 | $17.05 | 1,859,933 |
2016-01-27 | $22.10 | $22.15 | $22.10 | $22.10 | $17.02 | 848,185 |
2016-01-26 | $22.12 | $22.17 | $22.12 | $22.14 | $17.05 | 2,305,784 |
2016-01-25 | $22.10 | $22.18 | $22.10 | $22.16 | $17.06 | 2,344,325 |
2016-01-22 | $22.01 | $22.21 | $22.01 | $22.19 | $17.08 | 3,074,839 |
2016-01-21 | $22.04 | $22.06 | $21.99 | $22.04 | $16.97 | 2,892,508 |
2016-01-20 | $22.04 | $22.07 | $21.96 | $22.03 | $16.96 | 6,657,098 |
2016-01-19 | $22.08 | $22.12 | $22.05 | $22.07 | $16.99 | 3,996,792 |
2016-01-15 | $22.13 | $22.15 | $22.04 | $22.05 | $16.97 | 3,187,147 |
2016-01-14 | $22.34 | $22.38 | $22.28 | $22.29 | $17.10 | 2,849,428 |
2016-01-13 | $22.37 | $22.42 | $22.35 | $22.38 | $17.17 | 3,048,966 |
2016-01-12 | $22.34 | $22.41 | $22.34 | $22.41 | $17.19 | 1,975,826 |
2016-01-11 | $22.33 | $22.38 | $22.32 | $22.36 | $17.15 | 1,629,780 |
2016-01-08 | $22.29 | $22.36 | $22.29 | $22.31 | $17.11 | 1,225,146 |
2016-01-07 | $22.32 | $22.35 | $22.28 | $22.29 | $17.10 | 2,289,040 |
2016-01-06 | $22.33 | $22.39 | $22.29 | $22.32 | $17.12 | 4,667,002 |
2016-01-05 | $22.40 | $22.41 | $22.36 | $22.36 | $17.15 | 1,406,107 |
2016-01-04 | $22.41 | $22.42 | $22.32 | $22.41 | $17.19 | 2,381,023 |
2015-12-31 | $22.39 | $22.45 | $22.38 | $22.40 | $17.18 | 1,591,008 |
2015-12-30 | $22.41 | $22.45 | $22.37 | $22.43 | $17.20 | 2,806,759 |
2015-12-29 | $22.36 | $22.43 | $22.35 | $22.41 | $17.19 | 1,237,300 |
2015-12-28 | $22.32 | $22.40 | $22.32 | $22.34 | $17.14 | 2,804,482 |
2015-12-24 | $22.34 | $22.39 | $22.34 | $22.36 | $17.15 | 1,444,860 |
2015-12-23 | $22.31 | $22.39 | $22.31 | $22.37 | $17.16 | 2,601,559 |
2015-12-22 | $22.20 | $22.33 | $22.17 | $22.32 | $17.12 | 2,269,332 |
2015-12-21 | $22.18 | $22.24 | $22.15 | $22.22 | $17.04 | 2,295,919 |
2015-12-18 | $22.23 | $22.23 | $22.16 | $22.17 | $17.00 | 3,002,499 |
2015-12-17 | $22.28 | $22.28 | $22.17 | $22.19 | $17.02 | 2,874,933 |
2015-12-16 | $22.15 | $22.26 | $22.11 | $22.23 | $17.05 | 3,683,198 |
2015-12-15 | $22.13 | $22.23 | $22.13 | $22.15 | $16.99 | 4,702,389 |
2015-12-14 | $22.25 | $22.27 | $22.02 | $22.07 | $16.87 | 8,726,743 |
2015-12-11 | $22.46 | $22.46 | $22.26 | $22.29 | $17.03 | 8,390,921 |
2015-12-10 | $22.46 | $22.54 | $22.44 | $22.51 | $17.20 | 2,623,761 |
2015-12-09 | $22.50 | $22.58 | $22.47 | $22.47 | $17.17 | 4,464,921 |
2015-12-08 | $22.63 | $22.65 | $22.50 | $22.51 | $17.20 | 7,377,406 |
2015-12-07 | $22.78 | $22.79 | $22.70 | $22.72 | $17.36 | 3,407,519 |
2015-12-04 | $22.77 | $22.80 | $22.75 | $22.79 | $17.42 | 1,570,789 |
2015-12-03 | $22.75 | $22.81 | $22.74 | $22.80 | $17.42 | 7,221,895 |
2015-12-02 | $22.67 | $22.77 | $22.67 | $22.77 | $17.40 | 5,812,534 |
2015-12-01 | $22.71 | $22.73 | $22.67 | $22.71 | $17.35 | 2,188,380 |
2015-11-30 | $22.71 | $22.71 | $22.65 | $22.69 | $17.34 | 2,749,315 |
2015-11-27 | $22.67 | $22.70 | $22.62 | $22.68 | $17.33 | 969,132 |
2015-11-25 | $22.67 | $22.70 | $22.65 | $22.66 | $17.32 | 1,617,381 |
2015-11-24 | $22.73 | $22.73 | $22.67 | $22.71 | $17.35 | 3,830,215 |
2015-11-23 | $22.66 | $22.74 | $22.66 | $22.68 | $17.33 | 3,209,891 |
2015-11-20 | $22.70 | $22.73 | $22.64 | $22.65 | $17.31 | 3,841,184 |
2015-11-19 | $22.73 | $22.76 | $22.72 | $22.73 | $17.37 | 1,072,848 |
2015-11-18 | $22.75 | $22.76 | $22.73 | $22.76 | $17.39 | 1,240,665 |
2015-11-17 | $22.75 | $22.79 | $22.74 | $22.76 | $17.39 | 1,570,556 |
2015-11-16 | $22.70 | $22.79 | $22.69 | $22.78 | $17.41 | 1,754,410 |
2015-11-13 | $22.75 | $22.80 | $22.73 | $22.73 | $17.37 | 1,976,214 |
2015-11-12 | $22.87 | $22.88 | $22.84 | $22.86 | $17.41 | 2,693,675 |
2015-11-11 | $22.96 | $22.96 | $22.88 | $22.88 | $17.42 | 1,757,361 |
2015-11-10 | $22.92 | $22.98 | $22.92 | $22.94 | $17.47 | 1,042,212 |
2015-11-09 | $22.94 | $22.96 | $22.91 | $22.92 | $17.45 | 942,066 |
2015-11-06 | $22.97 | $23.01 | $22.95 | $22.95 | $17.48 | 1,397,492 |
2015-11-05 | $22.99 | $23.04 | $22.98 | $22.98 | $17.50 | 3,571,747 |
2015-11-04 | $22.99 | $23.02 | $22.96 | $22.96 | $17.48 | 2,588,236 |
2015-11-03 | $22.98 | $23.03 | $22.98 | $22.99 | $17.51 | 2,800,823 |
2015-11-02 | $23.03 | $23.04 | $22.99 | $22.99 | $17.51 | 3,872,966 |
2015-10-30 | $23.04 | $23.05 | $22.99 | $23.00 | $17.51 | 1,976,450 |
2015-10-29 | $23.01 | $23.02 | $23.00 | $23.00 | $17.51 | 855,050 |
2015-10-28 | $23.03 | $23.06 | $23.00 | $23.02 | $17.53 | 2,639,571 |
2015-10-27 | $23.07 | $23.08 | $23.03 | $23.03 | $17.54 | 2,060,727 |
2015-10-26 | $23.10 | $23.11 | $23.06 | $23.06 | $17.56 | 1,125,538 |
2015-10-23 | $23.07 | $23.11 | $23.05 | $23.08 | $17.57 | 2,916,054 |
2015-10-22 | $23.10 | $23.12 | $23.06 | $23.08 | $17.57 | 1,149,168 |
2015-10-21 | $23.12 | $23.14 | $23.08 | $23.11 | $17.60 | 1,487,262 |
2015-10-20 | $23.08 | $23.14 | $23.03 | $23.13 | $17.61 | 1,593,274 |
2015-10-19 | $23.02 | $23.06 | $23.00 | $23.06 | $17.56 | 2,016,277 |
2015-10-16 | $23.02 | $23.08 | $23.01 | $23.08 | $17.57 | 1,209,097 |
2015-10-15 | $23.04 | $23.07 | $23.03 | $23.05 | $17.55 | 1,102,157 |
2015-10-14 | $23.12 | $23.16 | $23.11 | $23.14 | $17.56 | 1,078,819 |
2015-10-13 | $23.12 | $23.15 | $23.10 | $23.15 | $17.57 | 600,296 |
2015-10-12 | $23.13 | $23.21 | $23.12 | $23.13 | $17.55 | 486,179 |
2015-10-09 | $23.15 | $23.17 | $23.13 | $23.16 | $17.57 | 1,947,911 |
2015-10-08 | $23.12 | $23.16 | $23.09 | $23.16 | $17.57 | 4,104,408 |
2015-10-07 | $23.11 | $23.13 | $23.10 | $23.13 | $17.55 | 2,483,149 |
2015-10-06 | $23.10 | $23.11 | $23.08 | $23.11 | $17.54 | 3,926,743 |
2015-10-05 | $23.01 | $23.14 | $23.00 | $23.12 | $17.54 | 9,199,564 |
2015-10-02 | $22.90 | $23.06 | $22.90 | $23.05 | $17.49 | 3,938,041 |
2015-10-01 | $23.04 | $23.07 | $22.99 | $23.02 | $17.47 | 2,559,851 |
2015-09-30 | $23.01 | $23.09 | $23.01 | $23.05 | $17.49 | 2,487,578 |
2015-09-29 | $23.10 | $23.10 | $23.04 | $23.04 | $17.48 | 1,655,361 |
2015-09-28 | $23.14 | $23.15 | $23.03 | $23.03 | $17.48 | 2,835,911 |
2015-09-25 | $23.22 | $23.22 | $23.17 | $23.18 | $17.59 | 718,235 |
2015-09-24 | $23.17 | $23.20 | $23.15 | $23.18 | $17.59 | 2,308,263 |
2015-09-23 | $23.20 | $23.21 | $23.16 | $23.18 | $17.59 | 2,830,474 |
2015-09-22 | $23.25 | $23.29 | $23.17 | $23.17 | $17.58 | 1,684,133 |
2015-09-21 | $23.29 | $23.31 | $23.26 | $23.26 | $17.65 | 1,511,845 |
2015-09-18 | $23.33 | $23.36 | $23.26 | $23.26 | $17.65 | 1,600,022 |
2015-09-17 | $23.37 | $23.39 | $23.30 | $23.37 | $17.73 | 2,032,592 |
2015-09-16 | $23.35 | $23.37 | $23.35 | $23.37 | $17.73 | 620,894 |
2015-09-15 | $23.36 | $23.38 | $23.35 | $23.38 | $17.74 | 698,599 |
2015-09-14 | $23.46 | $23.55 | $23.43 | $23.43 | $17.72 | 1,298,881 |
2015-09-11 | $23.45 | $23.49 | $23.43 | $23.44 | $17.73 | 726,849 |
2015-09-10 | $23.46 | $23.49 | $23.44 | $23.44 | $17.73 | 1,027,527 |
2015-09-09 | $23.47 | $23.49 | $23.42 | $23.44 | $17.73 | 1,258,689 |
2015-09-08 | $23.43 | $23.47 | $23.42 | $23.47 | $17.75 | 949,984 |
2015-09-04 | $23.39 | $23.44 | $23.39 | $23.43 | $17.72 | 2,699,400 |
2015-09-03 | $23.37 | $23.43 | $23.37 | $23.42 | $17.71 | 11,935,611 |
2015-09-02 | $23.34 | $23.38 | $23.33 | $23.36 | $17.67 | 5,768,403 |
Invesco Senior Loan ETF (BKLN) News Headlines
Recent Invesco Senior Loan ETF (BKLN) News
Similar Companies to Invesco Senior Loan ETF (BKLN) 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 | -- | -- | -- |