VanEck China Bond ETF (CBON) Exchange: NYSE ARCA
Data as of April 25, 2024
$21.86 ($-0.01) -0.05%
VanEck China Bond ETF - Daily Information
Click for more stock information on VanEck China Bond ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $21.85 |
Previous Close | $21.86 |
High | $21.86 |
Low | $21.84 |
Adjusted Open | $21.85 |
Previous Adjusted Close | $21.86 |
Adjusted High | $21.86 |
Adjusted Low | $21.84 |
About VanEck China Bond ETF (CBON)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Index is comprised of fixed-rate, Renminbi (“RMB”)-denominated bonds issued in the People’s Republic of China (“China” or the “PRC”) by Chinese credit, governmental and quasi-governmental (e.g., policy banks) issuers (“RMB Bonds”). Chinese credit issuers are generally considered to be issuers of central enterprise bonds, local enterprise bonds, medium-term notes, corporate bonds and railway debt. Credit RMB Bonds must have an issuer rating of AAA or equivalent by one or more of the Chinese local rating agencies recognized by the relevant authorities in the PRC to be included in the Index. China currently has three policy banks, which are state-owned banks responsible for financing economic and trade development and state invested projects. As of June 30, 20 20 , the Index was comprised of 4,862 bonds of 777 issuers. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Index and does not take temporary defensive posit ions that are inconsistent with its investment objective of seeking to replicate the Index . Because of the practical difficulties and expense of purchasing all of the securities in the Index, the Fund does not purchase all of the securities in the Index. Instead, the Adviser and/or Sub-Adviser (defined below) utilize a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Index. RMB Bonds are traded on the inter-bank bond market or the exchange-traded bond market in the PRC. Currently, the inter-bank bond market is much larger with respect to trading volume and is generally considered more liquid than the exchange-traded bond market. The inter-bank bond market is a quote-driven over-the-counter (“OTC”) market for institutional investors, while the exchange-traded bond market is an electronic automatic matching system where securities are traded on the Shanghai Stock Exchange or the Shenzhen Stock Exchange. These RMB Bonds are made available to domestic PRC investors and certain foreign investors, including via the Bond Connect program, through those that have been approved as a Renminbi Qualified Foreign Institutional Investor (“RQFII”) or a Qualified Foreign Institutional Investor (“QFII”) and those registered under the China interbank bond market program for foreign institutional investors. An RQFII or QFII license may be obtained by application to the China Securities Regulatory Commission (“CSRC”). After obtaining a RQFII or QFII license, the RQFII or QFII would also need to register their status with State Administration of Foreign Exchange ("SAFE"). Investment companies are not currently within the types of entities that are eligible for a RQFII or QFII license. The Fund seeks to achieve its investment objective by primarily investing in RMB Bonds. Because the Fund does not satisfy the criteria to qualify as a RQFII or QFII itself, the Fund currently invests directly in RMB Bonds via the RQFII license of China Asset Management (Hong Kong) Limited, the Fund’s Sub-Adviser (the “Sub-Adviser”). The Sub-Adviser has obtained RQFII status , which the Sub-Adviser uses to invest the Fund’s assets in RMB Bonds. Assets not allocated to the Sub-Adviser for investment will be managed by the Adviser. I n the future, the Fund may satisfy the criteria to qualify as a RQFII or QFII itself, the Fund may invest directly in RMB Bonds via the RQFII or QFII licen s e of the Adviser or an affiliate thereof and/or the Fund may also be able to invest in RMB Bonds using Bond Connect or the China interbank bond market program for foreign institutional investors. The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials s ector , and the government and industrials sector s represented a significant portion of the Fund.
Invest in VanEck China Bond ETF (CBON)
Historical Stock Data for VanEck China Bond ETF (CBON)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $21.85 | $21.86 | $21.84 | $21.86 | $21.86 | 1,718 |
2024-04-11 | $21.87 | $21.88 | $21.86 | $21.87 | $21.87 | 2,776 |
2024-04-10 | $21.82 | $21.82 | $21.77 | $21.79 | $21.79 | 843 |
2024-04-09 | $21.90 | $21.90 | $21.89 | $21.90 | $21.90 | 1,607 |
2024-04-08 | $21.87 | $21.88 | $21.87 | $21.87 | $21.87 | 1,726 |
2024-04-05 | $21.82 | $21.86 | $21.81 | $21.84 | $21.84 | 4,874 |
2024-04-04 | $21.84 | $21.87 | $21.84 | $21.86 | $21.86 | 1,838 |
2024-04-03 | $21.81 | $21.85 | $21.81 | $21.85 | $21.85 | 1,824 |
2024-04-02 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 915 |
2024-04-01 | $21.74 | $21.76 | $21.73 | $21.74 | $21.74 | 2,196 |
2024-03-28 | $21.85 | $21.85 | $21.81 | $21.83 | $21.79 | 2,599 |
2024-03-27 | $21.85 | $21.86 | $21.83 | $21.85 | $21.80 | 1,283 |
2024-03-26 | $21.83 | $21.83 | $21.80 | $21.83 | $21.78 | 2,664 |
2024-03-25 | $21.75 | $21.83 | $21.75 | $21.81 | $21.77 | 2,931 |
2024-03-22 | $21.80 | $21.80 | $21.70 | $21.75 | $21.75 | 16,279 |
2024-03-21 | $21.93 | $21.94 | $21.91 | $21.93 | $21.93 | 8,943 |
2024-03-20 | $21.89 | $21.91 | $21.89 | $21.91 | $21.91 | 17,335 |
2024-03-19 | $21.94 | $21.94 | $21.92 | $21.93 | $21.93 | 1,516 |
2024-03-18 | $21.95 | $21.95 | $21.92 | $21.92 | $21.92 | 818 |
2024-03-15 | $21.92 | $21.92 | $21.89 | $21.91 | $21.91 | 2,577 |
2024-03-14 | $21.95 | $21.95 | $21.92 | $21.93 | $21.93 | 4,090 |
2024-03-13 | $22.00 | $22.00 | $21.95 | $21.96 | $21.96 | 7,064 |
2024-03-12 | $21.97 | $21.98 | $21.97 | $21.98 | $21.98 | 1,496 |
2024-03-11 | $22.01 | $22.02 | $22.00 | $22.02 | $22.02 | 9,359 |
2024-03-08 | $21.99 | $22.02 | $21.95 | $21.98 | $21.98 | 3,891 |
2024-03-07 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 6,058 |
2024-03-06 | $21.94 | $21.96 | $21.93 | $21.93 | $21.93 | 4,248 |
2024-03-05 | $21.93 | $21.93 | $21.92 | $21.93 | $21.93 | 2,602 |
2024-03-04 | $21.87 | $21.93 | $21.87 | $21.92 | $21.92 | 4,319 |
2024-03-01 | $21.90 | $21.93 | $21.89 | $21.93 | $21.93 | 2,943 |
2024-02-29 | $22.01 | $22.01 | $22.00 | $22.01 | $21.96 | 2,760 |
2024-02-28 | $21.98 | $21.98 | $21.96 | $21.98 | $21.93 | 8,005 |
2024-02-27 | $21.96 | $21.98 | $21.96 | $21.98 | $21.92 | 1,048 |
2024-02-26 | $21.98 | $21.98 | $21.96 | $21.97 | $21.92 | 4,802 |
2024-02-23 | $21.98 | $22.00 | $21.98 | $22.00 | $21.95 | 2,508 |
2024-02-22 | $22.00 | $22.00 | $21.99 | $21.99 | $21.93 | 4,060 |
2024-02-21 | $22.01 | $22.01 | $21.96 | $21.98 | $21.92 | 4,829 |
2024-02-20 | $21.92 | $22.00 | $21.92 | $21.99 | $21.94 | 3,497 |
2024-02-16 | $21.89 | $21.91 | $21.87 | $21.91 | $21.86 | 7,845 |
2024-02-15 | $21.90 | $21.91 | $21.90 | $21.91 | $21.86 | 7,785 |
2024-02-14 | $21.83 | $21.84 | $21.83 | $21.84 | $21.84 | 8,077 |
2024-02-13 | $21.85 | $21.87 | $21.82 | $21.84 | $21.84 | 1,495 |
2024-02-12 | $21.87 | $21.89 | $21.87 | $21.88 | $21.88 | 3,659 |
2024-02-09 | $21.87 | $21.89 | $21.86 | $21.88 | $21.88 | 2,295 |
2024-02-08 | $21.86 | $21.87 | $21.85 | $21.87 | $21.87 | 3,999 |
2024-02-07 | $21.90 | $21.91 | $21.87 | $21.91 | $21.91 | 10,192 |
2024-02-06 | $21.91 | $21.94 | $21.91 | $21.93 | $21.93 | 4,118 |
2024-02-05 | $21.89 | $21.89 | $21.84 | $21.85 | $21.85 | 3,668 |
2024-02-02 | $21.86 | $21.88 | $21.85 | $21.87 | $21.87 | 2,778 |
2024-02-01 | $22.01 | $22.01 | $21.98 | $21.99 | $21.99 | 3,508 |
2024-01-31 | $22.02 | $22.05 | $22.01 | $22.01 | $21.97 | 8,816 |
2024-01-30 | $21.99 | $22.01 | $21.97 | $21.98 | $21.94 | 3,726 |
2024-01-29 | $21.95 | $21.97 | $21.94 | $21.97 | $21.97 | 3,798 |
2024-01-26 | $21.91 | $21.98 | $21.91 | $21.95 | $21.95 | 3,386 |
2024-01-25 | $22.02 | $22.04 | $21.97 | $21.98 | $21.98 | 5,256 |
2024-01-24 | $22.07 | $22.08 | $21.99 | $22.02 | $22.02 | 11,775 |
2024-01-23 | $21.98 | $22.00 | $21.97 | $21.99 | $21.99 | 2,867 |
2024-01-22 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 1,515 |
2024-01-19 | $21.87 | $21.87 | $21.85 | $21.87 | $21.87 | 5,690 |
2024-01-18 | $21.82 | $21.84 | $21.81 | $21.83 | $21.83 | 6,755 |
2024-01-17 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 9,624 |
2024-01-16 | $21.83 | $21.86 | $21.82 | $21.82 | $21.82 | 1,083 |
2024-01-12 | $21.94 | $21.94 | $21.90 | $21.90 | $21.90 | 969 |
2024-01-11 | $21.96 | $21.99 | $21.96 | $21.99 | $21.99 | 1,901 |
2024-01-10 | $21.92 | $21.95 | $21.90 | $21.93 | $21.93 | 12,721 |
2024-01-09 | $21.94 | $21.96 | $21.93 | $21.93 | $21.93 | 4,457 |
2024-01-08 | $21.96 | $21.99 | $21.96 | $21.98 | $21.98 | 7,884 |
2024-01-05 | $21.99 | $22.03 | $21.97 | $21.98 | $21.98 | 16,397 |
2024-01-04 | $21.93 | $21.94 | $21.90 | $21.94 | $21.94 | 26,171 |
2024-01-03 | $22.00 | $22.00 | $21.96 | $21.98 | $21.98 | 2,341 |
2024-01-02 | $22.06 | $22.06 | $21.99 | $21.99 | $21.99 | 7,116 |
2023-12-29 | $22.10 | $22.13 | $22.08 | $22.10 | $22.10 | 5,202 |
2023-12-28 | $22.10 | $22.13 | $22.10 | $22.10 | $22.10 | 8,622 |
2023-12-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 4,261 |
2023-12-26 | $22.04 | $22.05 | $21.97 | $22.05 | $22.05 | 3,650 |
2023-12-22 | $22.02 | $22.02 | $21.96 | $21.97 | $21.97 | 14,346 |
2023-12-21 | $22.04 | $22.04 | $22.00 | $22.01 | $22.01 | 5,579 |
2023-12-20 | $22.00 | $22.00 | $21.97 | $21.97 | $21.97 | 2,228 |
2023-12-19 | $22.01 | $22.10 | $22.01 | $22.07 | $22.07 | 5,721 |
2023-12-18 | $22.00 | $22.00 | $21.96 | $21.97 | $21.97 | 906 |
2023-12-15 | $22.04 | $22.04 | $22.01 | $22.01 | $22.01 | 1,551 |
2023-12-14 | $22.00 | $22.09 | $22.00 | $22.03 | $22.03 | 3,596 |
2023-12-13 | $21.83 | $21.97 | $21.83 | $21.97 | $21.97 | 6,041 |
2023-12-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 727 |
2023-12-11 | $21.77 | $21.78 | $21.75 | $21.78 | $21.78 | 10,206 |
2023-12-08 | $21.85 | $21.85 | $21.81 | $21.82 | $21.82 | 2,107 |
2023-12-07 | $21.94 | $21.95 | $21.92 | $21.93 | $21.93 | 2,199 |
2023-12-06 | $21.87 | $21.89 | $21.87 | $21.88 | $21.88 | 2,023 |
2023-12-05 | $21.94 | $21.94 | $21.88 | $21.89 | $21.89 | 5,780 |
2023-12-04 | $22.00 | $22.00 | $21.95 | $21.96 | $21.96 | 3,536 |
2023-12-01 | $21.96 | $22.02 | $21.90 | $22.02 | $22.02 | 18,202 |
2023-11-30 | $22.02 | $22.05 | $21.99 | $22.05 | $22.02 | 2,801 |
2023-11-29 | $22.07 | $22.07 | $22.05 | $22.06 | $22.02 | 762 |
2023-11-28 | $22.00 | $22.09 | $22.00 | $22.09 | $22.05 | 3,221 |
2023-11-27 | $21.98 | $22.00 | $21.98 | $22.00 | $21.96 | 3,733 |
2023-11-24 | $22.01 | $22.02 | $22.00 | $22.02 | $21.99 | 556 |
2023-11-22 | $21.97 | $21.99 | $21.96 | $21.99 | $21.95 | 5,064 |
2023-11-21 | $22.03 | $22.05 | $21.96 | $22.05 | $22.01 | 8,161 |
2023-11-20 | $21.92 | $21.94 | $21.92 | $21.93 | $21.90 | 9,949 |
2023-11-17 | $21.81 | $21.82 | $21.80 | $21.81 | $21.78 | 1,272 |
2023-11-16 | $21.70 | $21.73 | $21.70 | $21.72 | $21.68 | 6,187 |
2023-11-15 | $21.68 | $21.68 | $21.67 | $21.67 | $21.64 | 453 |
2023-11-14 | $21.62 | $21.70 | $21.62 | $21.70 | $21.67 | 2,742 |
2023-11-13 | $21.56 | $21.57 | $21.55 | $21.57 | $21.53 | 5,907 |
2023-11-10 | $21.58 | $21.58 | $21.54 | $21.56 | $21.53 | 19,568 |
2023-11-09 | $21.53 | $21.57 | $21.53 | $21.55 | $21.51 | 42,585 |
2023-11-08 | $21.58 | $21.58 | $21.56 | $21.57 | $21.53 | 1,096 |
2023-11-07 | $21.55 | $21.58 | $21.54 | $21.58 | $21.55 | 2,035 |
2023-11-06 | $21.59 | $21.59 | $21.54 | $21.54 | $21.51 | 2,957 |
2023-11-03 | $21.50 | $21.57 | $21.50 | $21.56 | $21.53 | 2,012 |
2023-11-02 | $21.48 | $21.49 | $21.46 | $21.46 | $21.43 | 4,254 |
2023-11-01 | $21.33 | $21.46 | $21.33 | $21.46 | $21.43 | 12,249 |
2023-10-31 | $21.32 | $21.36 | $21.30 | $21.32 | $21.23 | 9,994 |
2023-10-30 | $21.36 | $21.39 | $21.36 | $21.38 | $21.29 | 11,732 |
2023-10-27 | $21.35 | $21.38 | $21.35 | $21.37 | $21.37 | 4,673 |
2023-10-26 | $21.37 | $21.41 | $21.37 | $21.40 | $21.40 | 1,653 |
2023-10-25 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 123 |
2023-10-24 | $21.35 | $21.40 | $21.35 | $21.39 | $21.39 | 1,094 |
2023-10-23 | $21.31 | $21.38 | $21.31 | $21.38 | $21.38 | 3,501 |
2023-10-20 | $21.33 | $21.35 | $21.31 | $21.33 | $21.33 | 4,650 |
2023-10-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 408 |
2023-10-18 | $21.31 | $21.32 | $21.30 | $21.30 | $21.30 | 1,502 |
2023-10-17 | $21.34 | $21.35 | $21.33 | $21.33 | $21.33 | 746 |
2023-10-16 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 592 |
2023-10-13 | $21.37 | $21.38 | $21.37 | $21.38 | $21.38 | 2,460 |
2023-10-12 | $21.37 | $21.39 | $21.37 | $21.39 | $21.39 | 1,739 |
2023-10-11 | $21.43 | $21.43 | $21.40 | $21.41 | $21.41 | 6,106 |
2023-10-10 | $21.46 | $21.48 | $21.45 | $21.48 | $21.48 | 1,705 |
2023-10-09 | $21.44 | $21.47 | $21.44 | $21.47 | $21.47 | 4,783 |
2023-10-06 | $21.30 | $21.41 | $21.30 | $21.39 | $21.39 | 10,613 |
2023-10-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 620 |
2023-10-04 | $21.35 | $21.37 | $21.35 | $21.36 | $21.36 | 4,896 |
2023-10-03 | $21.35 | $21.35 | $21.33 | $21.34 | $21.34 | 3,221 |
2023-10-02 | $21.38 | $21.38 | $21.34 | $21.34 | $21.34 | 4,711 |
2023-09-29 | $21.57 | $21.57 | $21.46 | $21.52 | $21.41 | 9,780 |
2023-09-28 | $21.53 | $21.53 | $21.52 | $21.52 | $21.41 | 1,135 |
2023-09-27 | $21.47 | $21.47 | $21.42 | $21.45 | $21.33 | 8,413 |
2023-09-26 | $21.52 | $21.52 | $21.47 | $21.48 | $21.37 | 11,929 |
2023-09-25 | $21.48 | $21.51 | $21.48 | $21.49 | $21.38 | 5,880 |
2023-09-22 | $21.53 | $21.54 | $21.53 | $21.54 | $21.54 | 2,273 |
2023-09-21 | $21.53 | $21.53 | $21.51 | $21.52 | $21.52 | 2,512 |
2023-09-20 | $21.55 | $21.56 | $21.51 | $21.51 | $21.51 | 8,923 |
2023-09-19 | $21.54 | $21.54 | $21.52 | $21.52 | $21.52 | 879 |
2023-09-18 | $21.56 | $21.56 | $21.55 | $21.55 | $21.55 | 11,157 |
2023-09-15 | $21.59 | $21.60 | $21.58 | $21.59 | $21.59 | 13,422 |
2023-09-14 | $21.58 | $21.60 | $21.58 | $21.59 | $21.59 | 6,802 |
2023-09-13 | $21.62 | $21.62 | $21.61 | $21.61 | $21.61 | 1,844 |
2023-09-12 | $21.50 | $21.53 | $21.49 | $21.53 | $21.53 | 5,637 |
2023-09-11 | $21.39 | $21.50 | $21.39 | $21.49 | $21.49 | 3,003 |
2023-09-08 | $21.35 | $21.36 | $21.25 | $21.34 | $21.34 | 4,406 |
2023-09-07 | $21.43 | $21.45 | $21.42 | $21.43 | $21.43 | 12,027 |
2023-09-06 | $21.51 | $21.51 | $21.48 | $21.49 | $21.49 | 4,011 |
2023-09-05 | $21.56 | $21.58 | $21.55 | $21.58 | $21.58 | 1,209 |
2023-09-01 | $21.70 | $21.72 | $21.65 | $21.66 | $21.66 | 6,655 |
2023-08-31 | $21.68 | $21.69 | $21.66 | $21.68 | $21.68 | 8,623 |
2023-08-30 | $21.64 | $21.64 | $21.60 | $21.60 | $21.60 | 3,997 |
2023-08-29 | $21.54 | $21.65 | $21.54 | $21.64 | $21.64 | 24,649 |
2023-08-28 | $21.62 | $21.65 | $21.59 | $21.64 | $21.64 | 27,172 |
2023-08-25 | $21.65 | $21.67 | $21.65 | $21.66 | $21.66 | 9,043 |
2023-08-24 | $21.69 | $21.70 | $21.69 | $21.69 | $21.69 | 6,091 |
2023-08-23 | $21.65 | $21.69 | $21.65 | $21.65 | $21.65 | 8,145 |
2023-08-22 | $21.62 | $21.63 | $21.60 | $21.63 | $21.63 | 9,274 |
2023-08-21 | $21.65 | $21.67 | $21.63 | $21.64 | $21.64 | 7,226 |
2023-08-18 | $21.58 | $21.63 | $21.57 | $21.58 | $21.58 | 16,727 |
2023-08-17 | $21.59 | $21.60 | $21.58 | $21.60 | $21.60 | 2,029 |
2023-08-16 | $21.50 | $21.52 | $21.49 | $21.51 | $21.51 | 1,665 |
2023-08-15 | $21.56 | $21.60 | $21.56 | $21.56 | $21.56 | 2,248 |
2023-08-14 | $21.61 | $21.66 | $21.61 | $21.64 | $21.64 | 21,216 |
2023-08-11 | $21.74 | $21.74 | $21.69 | $21.71 | $21.71 | 5,576 |
2023-08-10 | $21.83 | $21.83 | $21.75 | $21.77 | $21.77 | 3,840 |
2023-08-09 | $21.77 | $21.80 | $21.77 | $21.80 | $21.80 | 6,209 |
2023-08-08 | $21.80 | $21.84 | $21.79 | $21.82 | $21.82 | 5,456 |
2023-08-07 | $21.87 | $21.90 | $21.87 | $21.88 | $21.88 | 1,151 |
2023-08-04 | $21.94 | $21.94 | $21.93 | $21.93 | $21.93 | 894 |
2023-08-03 | $21.89 | $21.92 | $21.89 | $21.92 | $21.92 | 1,844 |
2023-08-02 | $21.89 | $21.89 | $21.87 | $21.87 | $21.87 | 476 |
2023-08-01 | $21.96 | $21.96 | $21.92 | $21.92 | $21.92 | 3,094 |
2023-07-31 | $22.03 | $22.07 | $22.03 | $22.05 | $22.00 | 3,443 |
2023-07-28 | $22.01 | $22.03 | $22.01 | $22.02 | $21.96 | 11,499 |
2023-07-27 | $22.04 | $22.04 | $22.01 | $22.03 | $21.97 | 48,452 |
2023-07-26 | $22.09 | $22.11 | $22.06 | $22.09 | $22.03 | 7,013 |
2023-07-25 | $22.04 | $22.05 | $22.03 | $22.04 | $21.99 | 4,531 |
2023-07-24 | $21.95 | $21.95 | $21.92 | $21.92 | $21.92 | 1,963 |
2023-07-21 | $21.95 | $21.95 | $21.93 | $21.93 | $21.93 | 5,348 |
2023-07-20 | $21.95 | $21.95 | $21.91 | $21.92 | $21.92 | 2,172 |
2023-07-19 | $21.80 | $21.82 | $21.80 | $21.81 | $21.81 | 3,430 |
2023-07-18 | $21.94 | $21.94 | $21.89 | $21.91 | $21.91 | 7,985 |
2023-07-17 | $21.97 | $21.99 | $21.97 | $21.99 | $21.99 | 2,603 |
2023-07-14 | $22.07 | $22.07 | $22.04 | $22.04 | $22.04 | 468 |
2023-07-13 | $22.00 | $22.03 | $21.99 | $22.03 | $22.03 | 2,616 |
2023-07-12 | $21.92 | $21.93 | $21.91 | $21.93 | $21.93 | 6,342 |
2023-07-11 | $21.80 | $21.80 | $21.79 | $21.80 | $21.80 | 1,308 |
2023-07-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 1,618 |
2023-07-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 3,317 |
2023-07-06 | $21.61 | $21.64 | $21.61 | $21.63 | $21.63 | 5,264 |
2023-07-05 | $21.65 | $21.65 | $21.62 | $21.63 | $21.63 | 1,818 |
2023-07-03 | $21.65 | $21.65 | $21.62 | $21.63 | $21.63 | 983 |
2023-06-30 | $21.69 | $21.70 | $21.68 | $21.69 | $21.59 | 19,497 |
2023-06-29 | $21.69 | $21.69 | $21.68 | $21.68 | $21.58 | 2,330 |
2023-06-28 | $21.73 | $21.79 | $21.73 | $21.79 | $21.69 | 6,127 |
2023-06-27 | $21.81 | $21.82 | $21.77 | $21.79 | $21.69 | 5,702 |
2023-06-26 | $21.78 | $21.78 | $21.76 | $21.76 | $21.67 | 4,122 |
2023-06-23 | $21.88 | $21.88 | $21.78 | $21.84 | $21.84 | 2,925 |
2023-06-22 | $21.94 | $21.94 | $21.92 | $21.92 | $21.92 | 1,094 |
2023-06-21 | $21.99 | $22.01 | $21.99 | $22.01 | $22.01 | 4,571 |
2023-06-20 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 2,913 |
2023-06-16 | $22.11 | $22.11 | $22.00 | $22.08 | $22.08 | 20,950 |
2023-06-15 | $22.06 | $22.11 | $22.06 | $22.11 | $22.11 | 7,234 |
2023-06-14 | $21.97 | $22.02 | $21.97 | $21.97 | $21.97 | 2,397 |
2023-06-13 | $22.00 | $22.00 | $21.97 | $21.98 | $21.98 | 11,685 |
2023-06-12 | $22.01 | $22.01 | $21.99 | $22.01 | $22.01 | 9,493 |
2023-06-09 | $22.04 | $22.05 | $22.04 | $22.05 | $22.05 | 1,456 |
2023-06-08 | $22.08 | $22.08 | $22.06 | $22.07 | $22.07 | 38,374 |
2023-06-07 | $22.01 | $22.01 | $21.95 | $21.96 | $21.96 | 2,912 |
2023-06-06 | $21.98 | $22.00 | $21.98 | $22.00 | $22.00 | 19,640 |
2023-06-05 | $22.01 | $22.07 | $22.01 | $22.05 | $22.05 | 8,600 |
2023-06-02 | $22.04 | $22.04 | $22.00 | $22.02 | $22.02 | 2,559 |
2023-06-01 | $22.10 | $22.10 | $22.03 | $22.05 | $22.05 | 3,550 |
2023-05-31 | $22.07 | $22.11 | $22.06 | $22.10 | $22.02 | 4,426 |
2023-05-30 | $22.15 | $22.18 | $22.10 | $22.17 | $22.09 | 24,762 |
2023-05-26 | $22.19 | $22.22 | $22.18 | $22.19 | $22.12 | 8,394 |
2023-05-25 | $22.16 | $22.16 | $22.15 | $22.15 | $22.07 | 1,685 |
2023-05-24 | $22.23 | $22.23 | $22.20 | $22.23 | $22.23 | 1,616 |
2023-05-23 | $22.22 | $22.23 | $22.22 | $22.23 | $22.23 | 5,066 |
2023-05-22 | $22.27 | $22.27 | $22.25 | $22.27 | $22.27 | 4,076 |
2023-05-19 | $22.29 | $22.31 | $22.26 | $22.29 | $22.29 | 3,873 |
2023-05-18 | $22.26 | $22.27 | $22.25 | $22.27 | $22.27 | 2,641 |
2023-05-17 | $22.39 | $22.39 | $22.37 | $22.38 | $22.38 | 1,681 |
2023-05-16 | $22.41 | $22.43 | $22.41 | $22.43 | $22.43 | 1,199 |
2023-05-15 | $22.42 | $22.49 | $22.42 | $22.48 | $22.48 | 2,259 |
2023-05-12 | $22.43 | $22.46 | $22.41 | $22.43 | $22.43 | 1,927 |
2023-05-11 | $22.45 | $22.45 | $22.41 | $22.44 | $22.44 | 7,025 |
2023-05-10 | $22.51 | $22.52 | $22.48 | $22.50 | $22.50 | 5,343 |
2023-05-09 | $22.49 | $22.51 | $22.49 | $22.49 | $22.49 | 2,697 |
2023-05-08 | $22.49 | $22.49 | $22.35 | $22.49 | $22.49 | 5,771 |
2023-05-05 | $22.46 | $22.50 | $22.46 | $22.47 | $22.47 | 13,907 |
2023-05-04 | $22.49 | $22.49 | $22.46 | $22.47 | $22.47 | 4,821 |
2023-05-03 | $22.46 | $22.46 | $22.45 | $22.45 | $22.45 | 1,621 |
2023-05-02 | $22.37 | $22.44 | $22.37 | $22.43 | $22.43 | 12,378 |
2023-05-01 | $22.35 | $22.37 | $22.30 | $22.30 | $22.30 | 7,881 |
2023-04-28 | $22.43 | $22.43 | $22.39 | $22.40 | $22.40 | 6,067 |
2023-04-27 | $22.36 | $22.41 | $22.30 | $22.41 | $22.41 | 9,927 |
2023-04-26 | $22.37 | $22.37 | $22.33 | $22.35 | $22.35 | 8,748 |
2023-04-25 | $22.37 | $22.39 | $22.37 | $22.39 | $22.39 | 359 |
2023-04-24 | $22.46 | $22.46 | $22.45 | $22.45 | $22.45 | 11,848 |
2023-04-21 | $22.54 | $22.54 | $22.53 | $22.53 | $22.48 | 4,804 |
2023-04-20 | $22.57 | $22.57 | $22.54 | $22.56 | $22.51 | 3,958 |
2023-04-19 | $22.53 | $22.54 | $22.53 | $22.54 | $22.49 | 531 |
2023-04-18 | $22.55 | $22.56 | $22.55 | $22.55 | $22.50 | 1,991 |
2023-04-17 | $22.58 | $22.59 | $22.54 | $22.56 | $22.51 | 8,748 |
2023-04-14 | $22.51 | $22.59 | $22.51 | $22.59 | $22.54 | 7,211 |
2023-04-13 | $22.50 | $22.50 | $22.48 | $22.49 | $22.44 | 3,910 |
2023-04-12 | $22.44 | $22.47 | $22.43 | $22.46 | $22.41 | 9,335 |
2023-04-11 | $22.39 | $22.42 | $22.39 | $22.42 | $22.37 | 2,257 |
2023-04-10 | $22.45 | $22.45 | $22.39 | $22.42 | $22.37 | 3,282 |
2023-04-06 | $22.41 | $22.43 | $22.41 | $22.42 | $22.37 | 1,480 |
2023-04-05 | $22.49 | $22.49 | $22.47 | $22.47 | $22.42 | 275 |
2023-04-04 | $22.40 | $22.44 | $22.40 | $22.44 | $22.39 | 6,369 |
2023-04-03 | $22.46 | $22.48 | $22.42 | $22.47 | $22.42 | 5,452 |
2023-03-31 | $22.47 | $22.50 | $22.47 | $22.50 | $22.41 | 6,330 |
2023-03-30 | $22.45 | $22.47 | $22.43 | $22.47 | $22.38 | 14,035 |
2023-03-29 | $22.47 | $22.47 | $22.41 | $22.43 | $22.34 | 10,761 |
2023-03-28 | $22.47 | $22.49 | $22.46 | $22.48 | $22.39 | 5,851 |
2023-03-27 | $22.43 | $22.48 | $22.43 | $22.48 | $22.39 | 1,301 |
2023-03-24 | $22.58 | $22.58 | $22.53 | $22.55 | $22.46 | 3,004 |
2023-03-23 | $22.58 | $22.62 | $22.58 | $22.59 | $22.50 | 864 |
2023-03-22 | $22.43 | $22.55 | $22.43 | $22.51 | $22.42 | 1,398 |
2023-03-21 | $22.46 | $22.46 | $22.40 | $22.42 | $22.33 | 4,471 |
2023-03-20 | $22.40 | $22.40 | $22.32 | $22.39 | $22.31 | 9,507 |
2023-03-17 | $22.40 | $22.40 | $22.35 | $22.35 | $22.26 | 5,646 |
2023-03-16 | $22.34 | $22.38 | $22.25 | $22.29 | $22.21 | 6,968 |
2023-03-15 | $22.38 | $22.38 | $22.29 | $22.34 | $22.25 | 10,400 |
2023-03-14 | $22.44 | $22.44 | $22.38 | $22.38 | $22.29 | 8,366 |
2023-03-13 | $22.26 | $22.43 | $22.26 | $22.31 | $22.22 | 27,534 |
2023-03-10 | $22.15 | $22.20 | $22.13 | $22.13 | $22.05 | 9,938 |
2023-03-09 | $22.10 | $22.12 | $22.08 | $22.08 | $22.00 | 8,914 |
2023-03-08 | $22.13 | $22.13 | $22.08 | $22.09 | $22.00 | 4,793 |
2023-03-07 | $22.19 | $22.19 | $22.04 | $22.05 | $21.96 | 14,312 |
2023-03-06 | $22.24 | $22.24 | $22.18 | $22.18 | $22.09 | 5,290 |
2023-03-03 | $22.29 | $22.30 | $22.23 | $22.28 | $22.20 | 17,782 |
2023-03-02 | $22.27 | $22.31 | $22.27 | $22.28 | $22.20 | 13,355 |
2023-03-01 | $22.33 | $22.35 | $22.22 | $22.30 | $22.21 | 26,384 |
2023-02-28 | $22.15 | $22.18 | $22.15 | $22.16 | $22.04 | 8,030 |
2023-02-27 | $22.13 | $22.13 | $22.08 | $22.08 | $21.96 | 19,176 |
2023-02-24 | $22.16 | $22.17 | $22.12 | $22.12 | $22.00 | 19,097 |
2023-02-23 | $22.32 | $22.32 | $22.29 | $22.29 | $22.17 | 6,269 |
2023-02-22 | $22.38 | $22.38 | $22.34 | $22.35 | $22.22 | 6,594 |
2023-02-21 | $22.48 | $22.48 | $22.36 | $22.37 | $22.25 | 15,375 |
2023-02-17 | $22.50 | $22.50 | $22.46 | $22.46 | $22.34 | 6,123 |
2023-02-16 | $22.50 | $22.51 | $22.43 | $22.44 | $22.32 | 28,320 |
2023-02-15 | $22.53 | $22.55 | $22.51 | $22.53 | $22.40 | 6,891 |
2023-02-14 | $22.59 | $22.61 | $22.56 | $22.56 | $22.44 | 11,664 |
2023-02-13 | $22.63 | $22.63 | $22.61 | $22.61 | $22.49 | 4,358 |
2023-02-10 | $22.67 | $22.67 | $22.62 | $22.63 | $22.51 | 9,334 |
2023-02-09 | $22.77 | $22.77 | $22.70 | $22.70 | $22.58 | 3,510 |
2023-02-08 | $22.72 | $22.75 | $22.63 | $22.67 | $22.55 | 33,439 |
2023-02-07 | $22.72 | $22.78 | $22.68 | $22.72 | $22.59 | 35,540 |
2023-02-06 | $22.74 | $22.75 | $22.65 | $22.66 | $22.54 | 7,586 |
2023-02-03 | $22.83 | $22.89 | $22.72 | $22.76 | $22.63 | 8,878 |
2023-02-02 | $22.93 | $23.05 | $22.90 | $22.97 | $22.84 | 24,085 |
2023-02-01 | $22.89 | $22.89 | $22.84 | $22.87 | $22.74 | 8,699 |
2023-01-31 | $22.89 | $22.89 | $22.89 | $22.89 | $22.73 | 9,111 |
2023-01-30 | $22.90 | $22.90 | $22.85 | $22.87 | $22.71 | 6,464 |
2023-01-27 | $22.87 | $22.87 | $22.81 | $22.84 | $22.67 | 20,690 |
2023-01-26 | $22.85 | $22.89 | $22.83 | $22.86 | $22.69 | 22,906 |
2023-01-25 | $22.77 | $22.80 | $22.76 | $22.78 | $22.62 | 7,093 |
2023-01-24 | $22.75 | $22.80 | $22.75 | $22.76 | $22.59 | 9,829 |
2023-01-23 | $22.75 | $22.79 | $22.74 | $22.76 | $22.59 | 19,082 |
2023-01-20 | $22.74 | $22.77 | $22.73 | $22.73 | $22.57 | 7,438 |
2023-01-19 | $22.81 | $22.82 | $22.80 | $22.81 | $22.64 | 3,206 |
2023-01-18 | $22.90 | $22.90 | $22.80 | $22.80 | $22.64 | 3,410 |
2023-01-17 | $22.90 | $22.90 | $22.73 | $22.80 | $22.64 | 41,508 |
2023-01-13 | $22.95 | $22.98 | $22.94 | $22.97 | $22.81 | 12,466 |
2023-01-12 | $22.89 | $22.92 | $22.82 | $22.90 | $22.73 | 2,897 |
2023-01-11 | $22.77 | $22.81 | $22.77 | $22.81 | $22.65 | 10,146 |
2023-01-10 | $22.79 | $22.79 | $22.75 | $22.78 | $22.61 | 71,004 |
2023-01-09 | $22.71 | $22.78 | $22.71 | $22.73 | $22.57 | 19,948 |
2023-01-06 | $22.50 | $22.55 | $22.44 | $22.55 | $22.39 | 20,265 |
2023-01-05 | $22.41 | $22.44 | $22.33 | $22.40 | $22.24 | 9,115 |
2023-01-04 | $22.36 | $22.38 | $22.20 | $22.28 | $22.13 | 21,124 |
2023-01-03 | $22.28 | $22.28 | $22.10 | $22.18 | $22.02 | 44,807 |
2022-12-30 | $22.20 | $22.25 | $22.13 | $22.14 | $21.98 | 21,872 |
2022-12-29 | $22.09 | $22.09 | $21.98 | $22.07 | $21.91 | 7,328 |
2022-12-28 | $22.04 | $22.06 | $21.99 | $21.99 | $21.84 | 12,640 |
2022-12-27 | $22.05 | $22.09 | $21.95 | $22.07 | $21.88 | 28,949 |
2022-12-23 | $21.99 | $22.02 | $21.93 | $21.96 | $21.77 | 19,102 |
2022-12-22 | $22.04 | $22.04 | $21.99 | $21.99 | $21.80 | 4,382 |
2022-12-21 | $22.06 | $22.06 | $21.99 | $22.02 | $21.83 | 11,477 |
2022-12-20 | $22.06 | $22.09 | $22.05 | $22.06 | $21.87 | 5,048 |
2022-12-19 | $21.99 | $21.99 | $21.93 | $21.94 | $21.75 | 24,826 |
2022-12-16 | $21.99 | $21.99 | $21.95 | $21.98 | $21.98 | 13,107 |
2022-12-15 | $22.08 | $22.10 | $21.95 | $21.95 | $21.95 | 21,136 |
2022-12-14 | $22.05 | $22.08 | $22.03 | $22.05 | $22.05 | 12,528 |
2022-12-13 | $22.04 | $22.07 | $21.91 | $21.95 | $21.95 | 21,597 |
2022-12-12 | $22.04 | $22.08 | $21.98 | $21.99 | $21.99 | 10,960 |
2022-12-09 | $22.07 | $22.07 | $22.00 | $22.00 | $22.00 | 17,201 |
2022-12-08 | $22.10 | $22.10 | $21.98 | $22.06 | $22.06 | 23,044 |
2022-12-07 | $22.13 | $22.13 | $22.05 | $22.10 | $22.10 | 6,533 |
2022-12-06 | $22.12 | $22.14 | $22.05 | $22.12 | $22.12 | 12,367 |
2022-12-05 | $22.13 | $22.13 | $22.00 | $22.02 | $22.02 | 18,876 |
2022-12-02 | $21.98 | $21.98 | $21.84 | $21.95 | $21.95 | 26,069 |
2022-12-01 | $21.90 | $21.90 | $21.86 | $21.89 | $21.89 | 7,072 |
2022-11-30 | $21.68 | $21.75 | $21.66 | $21.75 | $21.75 | 17,450 |
2022-11-29 | $21.31 | $21.49 | $21.28 | $21.48 | $21.48 | 87,408 |
2022-11-28 | $21.45 | $21.45 | $21.29 | $21.29 | $21.29 | 24,604 |
2022-11-25 | $21.53 | $21.53 | $21.48 | $21.49 | $21.49 | 3,438 |
2022-11-23 | $21.57 | $21.59 | $21.54 | $21.54 | $21.54 | 16,114 |
2022-11-22 | $21.58 | $21.59 | $21.48 | $21.51 | $21.51 | 31,084 |
2022-11-21 | $21.54 | $21.57 | $21.49 | $21.49 | $21.49 | 10,850 |
2022-11-18 | $21.61 | $21.61 | $21.54 | $21.54 | $21.54 | 10,102 |
2022-11-17 | $21.63 | $21.64 | $21.54 | $21.59 | $21.59 | 23,541 |
2022-11-16 | $21.75 | $21.78 | $21.61 | $21.65 | $21.65 | 44,982 |
2022-11-15 | $21.92 | $21.92 | $21.71 | $21.77 | $21.77 | 67,930 |
2022-11-14 | $21.90 | $21.93 | $21.79 | $21.86 | $21.86 | 44,693 |
2022-11-11 | $21.75 | $21.75 | $21.68 | $21.71 | $21.71 | 22,885 |
2022-11-10 | $21.48 | $21.51 | $21.43 | $21.44 | $21.44 | 22,585 |
2022-11-09 | $21.41 | $21.41 | $21.34 | $21.35 | $21.35 | 5,450 |
2022-11-08 | $21.42 | $21.45 | $21.36 | $21.39 | $21.39 | 43,396 |
2022-11-07 | $21.50 | $21.50 | $21.37 | $21.37 | $21.37 | 10,655 |
2022-11-04 | $21.50 | $21.52 | $21.41 | $21.48 | $21.48 | 28,061 |
2022-11-03 | $21.18 | $21.30 | $21.08 | $21.11 | $21.11 | 121,277 |
2022-11-02 | $21.40 | $21.42 | $21.24 | $21.24 | $21.24 | 699,517 |
2022-11-01 | $21.39 | $21.40 | $21.37 | $21.37 | $21.37 | 2,307 |
2022-10-31 | $21.46 | $21.46 | $21.37 | $21.38 | $21.34 | 11,494 |
2022-10-28 | $21.58 | $21.59 | $21.51 | $21.51 | $21.48 | 22,840 |
2022-10-27 | $21.69 | $21.71 | $21.59 | $21.59 | $21.56 | 14,288 |
2022-10-26 | $21.53 | $21.62 | $21.49 | $21.59 | $21.56 | 27,020 |
2022-10-25 | $21.41 | $21.46 | $21.33 | $21.36 | $21.33 | 104,038 |
2022-10-24 | $21.48 | $21.55 | $21.34 | $21.35 | $21.31 | 23,047 |
2022-10-21 | $21.66 | $21.69 | $21.65 | $21.65 | $21.61 | 5,486 |
2022-10-20 | $21.65 | $21.70 | $21.49 | $21.60 | $21.56 | 26,034 |
2022-10-19 | $21.67 | $21.67 | $21.63 | $21.64 | $21.60 | 7,659 |
2022-10-18 | $21.79 | $21.84 | $21.61 | $21.71 | $21.67 | 87,794 |
2022-10-17 | $21.82 | $21.82 | $21.75 | $21.75 | $21.71 | 5,957 |
2022-10-14 | $21.78 | $21.78 | $21.67 | $21.67 | $21.64 | 8,522 |
2022-10-13 | $21.71 | $21.80 | $21.70 | $21.73 | $21.69 | 12,493 |
2022-10-12 | $21.85 | $21.85 | $21.77 | $21.78 | $21.75 | 17,869 |
2022-10-11 | $21.94 | $21.95 | $21.87 | $21.90 | $21.86 | 10,385 |
2022-10-10 | $21.99 | $21.99 | $21.94 | $21.94 | $21.90 | 2,515 |
2022-10-07 | $22.07 | $22.08 | $22.00 | $22.02 | $22.02 | 8,935 |
2022-10-06 | $22.12 | $22.12 | $22.06 | $22.10 | $22.10 | 9,098 |
2022-10-05 | $22.14 | $22.18 | $22.10 | $22.13 | $22.13 | 16,586 |
2022-10-04 | $22.11 | $22.25 | $21.68 | $22.08 | $22.08 | 227,447 |
2022-10-03 | $21.97 | $22.04 | $21.96 | $22.02 | $22.02 | 17,658 |
2022-09-30 | $22.01 | $22.04 | $21.82 | $21.94 | $21.94 | 43,115 |
2022-09-29 | $21.90 | $21.92 | $21.73 | $21.84 | $21.84 | 45,751 |
2022-09-28 | $21.80 | $21.89 | $21.65 | $21.88 | $21.88 | 14,003 |
2022-09-27 | $21.90 | $21.92 | $21.88 | $21.91 | $21.91 | 6,521 |
2022-09-26 | $21.97 | $22.04 | $21.82 | $21.90 | $21.90 | 23,090 |
2022-09-23 | $22.11 | $22.12 | $21.95 | $22.09 | $22.09 | 29,122 |
2022-09-22 | $22.22 | $22.22 | $22.13 | $22.20 | $22.20 | 15,472 |
2022-09-21 | $22.26 | $22.35 | $22.25 | $22.27 | $22.27 | 59,683 |
2022-09-20 | $22.31 | $22.35 | $22.30 | $22.31 | $22.31 | 16,407 |
2022-09-19 | $22.36 | $22.38 | $22.29 | $22.36 | $22.36 | 27,253 |
2022-09-16 | $22.34 | $22.36 | $22.32 | $22.36 | $22.36 | 10,780 |
2022-09-15 | $22.44 | $22.45 | $22.39 | $22.39 | $22.39 | 31,066 |
2022-09-14 | $22.50 | $22.50 | $22.39 | $22.44 | $22.44 | 15,467 |
2022-09-13 | $22.59 | $22.60 | $22.58 | $22.58 | $22.58 | 10,185 |
2022-09-12 | $22.58 | $22.68 | $22.56 | $22.66 | $22.66 | 53,748 |
2022-09-09 | $22.57 | $22.60 | $22.55 | $22.55 | $22.55 | 5,543 |
2022-09-08 | $22.50 | $22.52 | $22.32 | $22.46 | $22.46 | 22,868 |
2022-09-07 | $22.50 | $22.54 | $22.31 | $22.50 | $22.50 | 222,783 |
2022-09-06 | $22.55 | $22.59 | $22.55 | $22.56 | $22.56 | 11,058 |
2022-09-02 | $22.70 | $22.75 | $22.69 | $22.69 | $22.69 | 1,872 |
2022-09-01 | $22.70 | $22.70 | $22.66 | $22.69 | $22.69 | 14,639 |
2022-08-31 | $22.72 | $22.77 | $22.72 | $22.74 | $22.69 | 35,787 |
2022-08-30 | $22.75 | $22.75 | $22.69 | $22.71 | $22.67 | 10,244 |
2022-08-29 | $22.73 | $22.80 | $22.73 | $22.76 | $22.71 | 34,762 |
2022-08-26 | $22.94 | $22.94 | $22.72 | $22.80 | $22.75 | 17,442 |
2022-08-25 | $22.87 | $22.94 | $22.87 | $22.94 | $22.89 | 6,498 |
2022-08-24 | $22.87 | $22.89 | $22.85 | $22.86 | $22.81 | 5,274 |
2022-08-23 | $22.91 | $22.97 | $22.87 | $22.89 | $22.84 | 10,246 |
2022-08-22 | $22.90 | $22.90 | $22.82 | $22.86 | $22.81 | 39,256 |
2022-08-19 | $23.02 | $23.05 | $22.96 | $23.00 | $22.95 | 5,106 |
2022-08-18 | $23.09 | $23.10 | $23.00 | $23.05 | $23.00 | 9,862 |
2022-08-17 | $23.10 | $23.11 | $23.00 | $23.09 | $23.04 | 19,090 |
2022-08-16 | $22.99 | $23.06 | $22.95 | $23.03 | $22.98 | 69,458 |
2022-08-15 | $23.21 | $23.21 | $23.04 | $23.10 | $23.05 | 10,270 |
2022-08-12 | $23.23 | $23.30 | $23.15 | $23.17 | $23.12 | 21,943 |
2022-08-11 | $23.26 | $23.28 | $23.21 | $23.23 | $23.18 | 7,036 |
2022-08-10 | $23.30 | $23.30 | $23.23 | $23.23 | $23.18 | 3,127 |
2022-08-09 | $23.14 | $23.22 | $23.11 | $23.16 | $23.11 | 12,998 |
2022-08-08 | $23.03 | $23.16 | $22.99 | $23.11 | $23.06 | 110,556 |
2022-08-05 | $23.15 | $23.15 | $23.03 | $23.09 | $23.04 | 10,368 |
2022-08-04 | $23.06 | $23.15 | $23.00 | $23.11 | $23.06 | 44,225 |
2022-08-03 | $23.16 | $23.24 | $22.99 | $23.02 | $22.97 | 60,622 |
2022-08-02 | $23.26 | $23.26 | $23.10 | $23.13 | $23.08 | 14,671 |
2022-08-01 | $23.25 | $23.29 | $23.12 | $23.16 | $23.11 | 120,619 |
2022-07-29 | $23.31 | $23.31 | $23.25 | $23.30 | $23.20 | 5,644 |
2022-07-28 | $23.25 | $23.31 | $23.25 | $23.31 | $23.21 | 1,854 |
2022-07-27 | $23.21 | $23.26 | $23.20 | $23.26 | $23.16 | 5,413 |
2022-07-26 | $23.22 | $23.26 | $23.21 | $23.21 | $23.11 | 3,084 |
2022-07-25 | $23.20 | $23.30 | $23.20 | $23.25 | $23.14 | 37,793 |
2022-07-22 | $23.19 | $23.20 | $23.08 | $23.16 | $23.06 | 24,824 |
2022-07-21 | $23.20 | $23.21 | $23.14 | $23.17 | $23.07 | 88,503 |
2022-07-20 | $23.32 | $23.32 | $23.17 | $23.19 | $23.08 | 5,178 |
2022-07-19 | $23.25 | $23.25 | $23.19 | $23.23 | $23.12 | 8,790 |
2022-07-18 | $23.19 | $23.19 | $23.18 | $23.19 | $23.08 | 3,931 |
2022-07-15 | $23.14 | $23.14 | $23.07 | $23.13 | $23.03 | 8,025 |
2022-07-14 | $23.14 | $23.19 | $23.10 | $23.19 | $23.09 | 7,328 |
2022-07-13 | $23.21 | $23.26 | $23.17 | $23.24 | $23.14 | 16,974 |
2022-07-12 | $23.25 | $23.26 | $23.17 | $23.22 | $23.12 | 41,831 |
2022-07-11 | $23.30 | $23.30 | $23.25 | $23.28 | $23.18 | 9,445 |
2022-07-08 | $23.35 | $23.47 | $23.27 | $23.29 | $23.19 | 26,196 |
2022-07-07 | $23.33 | $23.38 | $23.25 | $23.25 | $23.15 | 18,596 |
2022-07-06 | $23.28 | $23.30 | $23.25 | $23.25 | $23.15 | 15,725 |
2022-07-05 | $23.25 | $23.32 | $23.23 | $23.27 | $23.17 | 19,753 |
2022-07-01 | $23.33 | $23.38 | $23.28 | $23.28 | $23.18 | 51,567 |
2022-06-30 | $23.42 | $23.43 | $23.35 | $23.40 | $23.25 | 12,771 |
2022-06-29 | $23.33 | $23.37 | $23.30 | $23.35 | $23.20 | 11,345 |
2022-06-28 | $23.33 | $23.38 | $23.30 | $23.34 | $23.19 | 9,606 |
2022-06-27 | $23.37 | $23.49 | $23.34 | $23.43 | $23.27 | 6,759 |
2022-06-24 | $23.40 | $23.46 | $23.34 | $23.34 | $23.19 | 15,775 |
2022-06-23 | $23.44 | $23.44 | $23.32 | $23.38 | $23.23 | 23,040 |
2022-06-22 | $23.38 | $23.43 | $23.34 | $23.35 | $23.20 | 29,484 |
2022-06-21 | $23.30 | $23.37 | $23.28 | $23.37 | $23.22 | 28,280 |
2022-06-17 | $23.48 | $23.49 | $23.31 | $23.35 | $23.20 | 16,434 |
2022-06-16 | $23.30 | $23.43 | $23.20 | $23.42 | $23.27 | 46,064 |
2022-06-15 | $23.25 | $23.41 | $23.13 | $23.37 | $23.22 | 44,425 |
2022-06-14 | $23.17 | $23.17 | $23.06 | $23.11 | $22.96 | 52,278 |
2022-06-13 | $23.16 | $23.19 | $23.02 | $23.09 | $22.94 | 207,683 |
2022-06-10 | $23.30 | $23.40 | $23.30 | $23.33 | $23.18 | 25,522 |
2022-06-09 | $23.39 | $23.43 | $23.35 | $23.43 | $23.28 | 10,912 |
2022-06-08 | $23.46 | $23.46 | $23.39 | $23.43 | $23.28 | 8,350 |
2022-06-07 | $23.53 | $23.56 | $23.49 | $23.53 | $23.38 | 17,668 |
2022-06-06 | $23.53 | $23.65 | $23.50 | $23.60 | $23.45 | 11,608 |
2022-06-03 | $23.54 | $23.56 | $23.48 | $23.48 | $23.33 | 15,200 |
2022-06-02 | $23.45 | $23.58 | $23.44 | $23.53 | $23.37 | 17,587 |
2022-06-01 | $23.43 | $23.50 | $23.40 | $23.43 | $23.28 | 18,237 |
2022-05-31 | $23.46 | $23.50 | $23.39 | $23.43 | $23.23 | 42,488 |
2022-05-27 | $23.47 | $23.48 | $23.28 | $23.43 | $23.23 | 60,516 |
2022-05-26 | $23.46 | $23.46 | $23.26 | $23.34 | $23.14 | 19,198 |
2022-05-25 | $23.51 | $23.67 | $23.50 | $23.60 | $23.40 | 40,743 |
2022-05-24 | $23.62 | $23.84 | $23.62 | $23.68 | $23.47 | 53,774 |
2022-05-23 | $23.42 | $23.65 | $23.42 | $23.62 | $23.41 | 79,441 |
2022-05-20 | $23.39 | $23.39 | $23.25 | $23.33 | $23.12 | 16,586 |
2022-05-19 | $23.11 | $23.22 | $23.10 | $23.15 | $22.95 | 29,020 |
2022-05-18 | $23.05 | $23.09 | $23.02 | $23.05 | $22.85 | 194,185 |
2022-05-17 | $23.06 | $23.15 | $23.06 | $23.10 | $22.90 | 15,256 |
2022-05-16 | $22.91 | $22.95 | $22.91 | $22.94 | $22.74 | 30,339 |
2022-05-13 | $22.84 | $22.93 | $22.84 | $22.92 | $22.72 | 24,268 |
2022-05-12 | $22.90 | $22.94 | $22.81 | $22.82 | $22.62 | 79,232 |
2022-05-11 | $23.12 | $23.14 | $23.06 | $23.08 | $22.88 | 35,850 |
2022-05-10 | $23.13 | $23.13 | $22.98 | $23.06 | $22.86 | 64,425 |
2022-05-09 | $23.06 | $23.13 | $23.01 | $23.10 | $22.90 | 115,960 |
2022-05-06 | $23.26 | $23.32 | $23.21 | $23.23 | $23.03 | 66,185 |
2022-05-05 | $23.46 | $23.46 | $23.28 | $23.30 | $23.10 | 120,421 |
2022-05-04 | $23.45 | $23.58 | $23.40 | $23.53 | $23.33 | 99,512 |
2022-05-03 | $23.45 | $23.46 | $23.40 | $23.44 | $23.23 | 99,943 |
2022-05-02 | $23.31 | $23.48 | $23.29 | $23.37 | $23.17 | 69,663 |
2022-04-29 | $23.38 | $23.55 | $23.38 | $23.44 | $23.24 | 79,858 |
2022-04-28 | $23.38 | $23.40 | $23.32 | $23.36 | $23.16 | 112,356 |
2022-04-27 | $23.61 | $23.67 | $23.59 | $23.61 | $23.41 | 305,758 |
2022-04-26 | $23.62 | $23.66 | $23.61 | $23.62 | $23.42 | 172,298 |
2022-04-25 | $23.71 | $23.72 | $23.57 | $23.68 | $23.48 | 546,752 |
2022-04-22 | $24.00 | $24.06 | $23.95 | $23.97 | $23.70 | 131,286 |
2022-04-21 | $24.19 | $24.19 | $24.05 | $24.10 | $23.82 | 263,604 |
2022-04-20 | $24.34 | $24.34 | $24.24 | $24.29 | $24.01 | 157,876 |
2022-04-19 | $24.44 | $24.44 | $24.36 | $24.39 | $24.11 | 28,699 |
2022-04-18 | $24.55 | $24.61 | $24.40 | $24.46 | $24.18 | 98,778 |
2022-04-14 | $24.51 | $24.66 | $24.45 | $24.56 | $24.28 | 80,358 |
2022-04-13 | $24.50 | $24.56 | $24.46 | $24.50 | $24.22 | 36,288 |
2022-04-12 | $24.50 | $24.57 | $24.47 | $24.47 | $24.19 | 204,867 |
2022-04-11 | $24.47 | $24.51 | $24.44 | $24.47 | $24.19 | 103,397 |
2022-04-08 | $24.55 | $24.59 | $24.53 | $24.57 | $24.29 | 21,901 |
2022-04-07 | $24.56 | $24.60 | $24.48 | $24.59 | $24.31 | 46,553 |
2022-04-06 | $24.55 | $24.58 | $24.51 | $24.52 | $24.24 | 16,849 |
2022-04-05 | $24.52 | $24.54 | $24.46 | $24.46 | $24.18 | 28,156 |
2022-04-04 | $24.48 | $24.55 | $24.47 | $24.47 | $24.19 | 45,206 |
2022-04-01 | $24.55 | $24.56 | $24.52 | $24.56 | $24.28 | 64,636 |
2022-03-31 | $24.67 | $24.67 | $24.63 | $24.64 | $24.30 | 12,980 |
2022-03-30 | $24.57 | $24.60 | $24.56 | $24.60 | $24.26 | 42,912 |
2022-03-29 | $24.50 | $24.55 | $24.49 | $24.52 | $24.19 | 66,335 |
2022-03-28 | $24.47 | $24.50 | $24.46 | $24.49 | $24.16 | 45,500 |
2022-03-25 | $24.48 | $24.50 | $24.45 | $24.46 | $24.13 | 16,745 |
2022-03-24 | $24.45 | $24.46 | $24.42 | $24.44 | $24.11 | 30,693 |
2022-03-23 | $24.45 | $24.47 | $24.41 | $24.43 | $24.10 | 41,346 |
2022-03-22 | $24.45 | $24.51 | $24.43 | $24.48 | $24.15 | 44,130 |
2022-03-21 | $24.48 | $24.55 | $24.42 | $24.52 | $24.19 | 88,685 |
2022-03-18 | $24.43 | $24.47 | $24.36 | $24.39 | $24.06 | 333,502 |
2022-03-17 | $24.56 | $24.59 | $24.44 | $24.50 | $24.17 | 133,580 |
2022-03-16 | $24.38 | $24.60 | $24.38 | $24.57 | $24.23 | 53,659 |
2022-03-15 | $24.19 | $24.38 | $24.19 | $24.35 | $24.02 | 154,681 |
2022-03-14 | $24.51 | $24.51 | $24.30 | $24.35 | $24.01 | 217,196 |
2022-03-11 | $24.68 | $24.69 | $24.54 | $24.60 | $24.26 | 121,479 |
2022-03-10 | $24.73 | $24.74 | $24.66 | $24.68 | $24.34 | 74,400 |
2022-03-09 | $24.69 | $24.74 | $24.68 | $24.72 | $24.38 | 168,449 |
2022-03-08 | $24.68 | $24.76 | $24.67 | $24.72 | $24.38 | 121,750 |
2022-03-07 | $24.89 | $24.89 | $24.68 | $24.76 | $24.42 | 192,612 |
2022-03-04 | $24.81 | $24.91 | $24.81 | $24.85 | $24.51 | 215,577 |
2022-03-03 | $24.87 | $24.91 | $24.76 | $24.87 | $24.53 | 142,296 |
2022-03-02 | $24.85 | $24.89 | $24.80 | $24.83 | $24.49 | 45,679 |
2022-03-01 | $24.82 | $24.95 | $24.82 | $24.90 | $24.56 | 220,268 |
2022-02-28 | $24.97 | $24.99 | $24.83 | $24.94 | $24.53 | 64,325 |
2022-02-25 | $24.97 | $25.00 | $24.92 | $24.94 | $24.52 | 78,725 |
2022-02-24 | $24.95 | $25.01 | $24.90 | $24.93 | $24.51 | 131,599 |
2022-02-23 | $25.05 | $25.05 | $24.96 | $25.01 | $24.59 | 263,286 |
2022-02-22 | $24.98 | $25.09 | $24.89 | $25.09 | $24.67 | 404,330 |
2022-02-18 | $24.99 | $25.03 | $24.92 | $25.01 | $24.59 | 96,164 |
2022-02-17 | $24.94 | $25.00 | $24.92 | $24.97 | $24.56 | 43,910 |
2022-02-16 | $24.93 | $24.99 | $24.89 | $24.96 | $24.55 | 101,737 |
2022-02-15 | $24.81 | $24.94 | $24.81 | $24.87 | $24.45 | 347,430 |
2022-02-14 | $24.73 | $24.85 | $24.73 | $24.82 | $24.41 | 261,926 |
2022-02-11 | $24.80 | $24.83 | $24.75 | $24.79 | $24.38 | 96,305 |
2022-02-10 | $24.76 | $24.83 | $24.75 | $24.78 | $24.37 | 62,082 |
2022-02-09 | $24.82 | $24.82 | $24.75 | $24.77 | $24.36 | 31,707 |
2022-02-08 | $24.77 | $24.81 | $24.76 | $24.80 | $24.39 | 49,789 |
2022-02-07 | $24.82 | $24.82 | $24.76 | $24.78 | $24.37 | 722,991 |
2022-02-04 | $24.83 | $24.90 | $24.81 | $24.83 | $24.42 | 27,420 |
2022-02-03 | $24.80 | $24.85 | $24.80 | $24.85 | $24.44 | 22,409 |
2022-02-02 | $24.80 | $24.86 | $24.77 | $24.84 | $24.42 | 47,568 |
2022-02-01 | $24.74 | $24.79 | $24.74 | $24.77 | $24.36 | 38,225 |
2022-01-31 | $24.83 | $24.83 | $24.80 | $24.82 | $24.36 | 38,913 |
2022-01-28 | $24.82 | $24.90 | $24.80 | $24.83 | $24.36 | 34,438 |
2022-01-27 | $24.90 | $24.90 | $24.80 | $24.84 | $24.37 | 192,572 |
2022-01-26 | $24.96 | $24.99 | $24.94 | $24.96 | $24.49 | 60,683 |
2022-01-25 | $24.95 | $24.99 | $24.91 | $24.96 | $24.49 | 88,131 |
2022-01-24 | $24.94 | $24.99 | $24.90 | $24.95 | $24.48 | 95,155 |
2022-01-21 | $24.86 | $24.93 | $24.86 | $24.89 | $24.42 | 52,351 |
2022-01-20 | $24.88 | $24.88 | $24.84 | $24.86 | $24.39 | 58,771 |
2022-01-19 | $24.81 | $24.87 | $24.80 | $24.86 | $24.39 | 57,434 |
2022-01-18 | $24.75 | $24.92 | $24.75 | $24.81 | $24.35 | 169,997 |
2022-01-14 | $24.76 | $24.83 | $24.72 | $24.79 | $24.33 | 136,546 |
2022-01-13 | $24.74 | $24.74 | $24.69 | $24.73 | $24.27 | 30,629 |
2022-01-12 | $24.65 | $24.73 | $24.65 | $24.72 | $24.26 | 30,224 |
2022-01-11 | $24.64 | $24.70 | $24.59 | $24.65 | $24.19 | 102,915 |
2022-01-10 | $24.66 | $24.66 | $24.56 | $24.63 | $24.16 | 50,175 |
2022-01-07 | $24.61 | $24.61 | $24.56 | $24.59 | $24.12 | 15,623 |
2022-01-06 | $24.61 | $24.61 | $24.55 | $24.56 | $24.10 | 10,711 |
2022-01-05 | $24.67 | $24.67 | $24.62 | $24.64 | $24.17 | 71,482 |
2022-01-04 | $24.67 | $24.67 | $24.56 | $24.65 | $24.19 | 39,079 |
2022-01-03 | $24.68 | $24.72 | $24.62 | $24.66 | $24.20 | 76,388 |
2021-12-31 | $24.70 | $24.72 | $24.65 | $24.68 | $24.22 | 30,764 |
2021-12-30 | $24.66 | $24.66 | $24.60 | $24.62 | $24.16 | 41,661 |
2021-12-29 | $24.62 | $24.66 | $24.57 | $24.62 | $24.15 | 133,834 |
2021-12-28 | $24.76 | $24.76 | $24.70 | $24.71 | $24.12 | 55,395 |
2021-12-27 | $24.70 | $24.71 | $24.66 | $24.71 | $24.12 | 20,175 |
2021-12-23 | $24.65 | $24.72 | $24.65 | $24.68 | $24.09 | 22,089 |
2021-12-22 | $24.75 | $24.75 | $24.61 | $24.63 | $24.04 | 25,099 |
2021-12-21 | $24.62 | $24.70 | $24.62 | $24.66 | $24.07 | 34,096 |
2021-12-20 | $24.60 | $24.65 | $24.60 | $24.63 | $24.04 | 20,774 |
2021-12-17 | $24.60 | $24.65 | $24.60 | $24.65 | $24.06 | 21,608 |
2021-12-16 | $24.68 | $24.69 | $24.62 | $24.62 | $24.03 | 168,039 |
2021-12-15 | $24.68 | $24.69 | $24.65 | $24.68 | $24.09 | 22,625 |
2021-12-14 | $24.71 | $24.71 | $24.63 | $24.69 | $24.10 | 65,590 |
2021-12-13 | $24.64 | $24.70 | $24.64 | $24.69 | $24.09 | 12,600 |
2021-12-10 | $24.69 | $24.70 | $24.66 | $24.68 | $24.09 | 17,904 |
2021-12-09 | $24.65 | $24.71 | $24.65 | $24.70 | $24.11 | 123,792 |
2021-12-08 | $24.75 | $24.80 | $24.75 | $24.78 | $24.19 | 29,073 |
2021-12-07 | $24.66 | $24.70 | $24.64 | $24.68 | $24.08 | 67,344 |
2021-12-06 | $24.63 | $24.65 | $24.57 | $24.62 | $24.03 | 39,311 |
2021-12-03 | $24.68 | $24.68 | $24.57 | $24.60 | $24.01 | 24,292 |
2021-12-02 | $24.68 | $24.70 | $24.61 | $24.70 | $24.11 | 30,098 |
2021-12-01 | $24.65 | $24.70 | $24.63 | $24.68 | $24.09 | 32,001 |
2021-11-30 | $24.72 | $24.74 | $24.64 | $24.74 | $24.09 | 17,046 |
2021-11-29 | $24.70 | $24.70 | $24.60 | $24.61 | $23.96 | 25,404 |
2021-11-26 | $24.60 | $24.71 | $24.56 | $24.56 | $23.92 | 24,521 |
2021-11-24 | $24.65 | $24.65 | $24.55 | $24.56 | $23.92 | 27,263 |
2021-11-23 | $24.57 | $24.64 | $24.55 | $24.59 | $23.95 | 21,121 |
2021-11-22 | $24.67 | $24.67 | $24.57 | $24.62 | $23.97 | 338,530 |
2021-11-19 | $24.58 | $24.60 | $24.54 | $24.54 | $23.90 | 27,059 |
2021-11-18 | $24.58 | $24.63 | $24.57 | $24.60 | $23.95 | 17,009 |
2021-11-17 | $24.64 | $24.66 | $24.58 | $24.59 | $23.94 | 98,741 |
2021-11-16 | $24.55 | $24.59 | $24.54 | $24.58 | $23.94 | 20,508 |
2021-11-15 | $24.66 | $24.66 | $24.58 | $24.60 | $23.95 | 31,250 |
2021-11-12 | $24.60 | $24.65 | $24.57 | $24.62 | $23.97 | 65,672 |
2021-11-11 | $24.60 | $24.60 | $24.56 | $24.58 | $23.94 | 22,981 |
2021-11-10 | $24.57 | $24.57 | $24.49 | $24.50 | $23.86 | 59,988 |
2021-11-09 | $24.56 | $24.59 | $24.51 | $24.55 | $23.91 | 39,259 |
2021-11-08 | $24.55 | $24.60 | $24.55 | $24.60 | $23.95 | 66,322 |
2021-11-05 | $24.52 | $24.60 | $24.50 | $24.55 | $23.91 | 34,617 |
2021-11-04 | $24.59 | $24.59 | $24.49 | $24.53 | $23.89 | 29,218 |
2021-11-03 | $24.44 | $24.55 | $24.44 | $24.55 | $23.91 | 32,154 |
2021-11-02 | $24.42 | $24.54 | $24.42 | $24.51 | $23.87 | 32,824 |
2021-11-01 | $24.43 | $24.50 | $24.36 | $24.42 | $23.78 | 132,733 |
2021-10-29 | $24.53 | $24.53 | $24.45 | $24.45 | $23.75 | 16,307 |
2021-10-28 | $24.56 | $24.56 | $24.50 | $24.50 | $23.79 | 16,677 |
2021-10-27 | $24.58 | $24.58 | $24.51 | $24.51 | $23.80 | 13,637 |
2021-10-26 | $24.55 | $24.58 | $24.54 | $24.57 | $23.86 | 12,721 |
2021-10-25 | $24.47 | $24.58 | $24.41 | $24.57 | $23.86 | 93,905 |
2021-10-22 | $24.49 | $24.56 | $24.49 | $24.56 | $23.85 | 33,851 |
2021-10-21 | $24.52 | $24.52 | $24.46 | $24.49 | $23.78 | 12,332 |
2021-10-20 | $24.58 | $24.58 | $24.38 | $24.52 | $23.81 | 164,017 |
2021-10-19 | $24.58 | $24.58 | $24.46 | $24.52 | $23.81 | 21,555 |
2021-10-18 | $24.32 | $24.46 | $24.32 | $24.40 | $23.70 | 58,145 |
2021-10-15 | $24.31 | $24.37 | $24.31 | $24.34 | $23.64 | 20,465 |
2021-10-14 | $24.34 | $24.37 | $24.32 | $24.33 | $23.63 | 23,763 |
2021-10-13 | $24.29 | $24.38 | $24.29 | $24.34 | $23.64 | 33,156 |
2021-10-12 | $24.27 | $24.35 | $24.25 | $24.25 | $23.55 | 32,447 |
2021-10-11 | $24.35 | $24.37 | $24.28 | $24.34 | $23.64 | 47,839 |
2021-10-08 | $24.31 | $24.37 | $24.31 | $24.35 | $23.65 | 21,214 |
2021-10-07 | $24.35 | $24.39 | $24.30 | $24.31 | $23.61 | 53,192 |
2021-10-06 | $24.25 | $24.31 | $24.25 | $24.30 | $23.60 | 17,323 |
2021-10-05 | $24.33 | $24.36 | $24.32 | $24.33 | $23.63 | 24,029 |
2021-10-04 | $24.41 | $24.41 | $24.32 | $24.35 | $23.65 | 53,869 |
2021-10-01 | $24.43 | $24.46 | $24.36 | $24.43 | $23.73 | 86,307 |
2021-09-30 | $24.26 | $24.42 | $24.26 | $24.39 | $23.64 | 60,094 |
2021-09-29 | $24.24 | $24.34 | $24.22 | $24.22 | $23.47 | 26,146 |
2021-09-28 | $24.25 | $24.36 | $24.25 | $24.25 | $23.50 | 35,125 |
2021-09-27 | $24.29 | $24.35 | $24.27 | $24.32 | $23.57 | 34,959 |
2021-09-24 | $24.32 | $24.35 | $24.23 | $24.30 | $23.54 | 89,281 |
2021-09-23 | $24.39 | $24.39 | $24.28 | $24.31 | $23.55 | 40,699 |
2021-09-22 | $24.16 | $24.34 | $24.16 | $24.28 | $23.53 | 159,186 |
2021-09-21 | $24.14 | $24.17 | $24.02 | $24.12 | $23.38 | 224,188 |
2021-09-20 | $24.35 | $24.35 | $24.14 | $24.18 | $23.44 | 114,907 |
2021-09-17 | $24.41 | $24.41 | $24.35 | $24.37 | $23.62 | 40,827 |
2021-09-16 | $24.38 | $24.40 | $24.37 | $24.38 | $23.63 | 19,729 |
2021-09-15 | $24.45 | $24.48 | $24.44 | $24.47 | $23.71 | 16,698 |
2021-09-14 | $24.42 | $24.47 | $24.42 | $24.44 | $23.69 | 14,021 |
2021-09-13 | $24.44 | $24.44 | $24.36 | $24.39 | $23.63 | 48,261 |
2021-09-10 | $24.40 | $24.45 | $24.40 | $24.45 | $23.70 | 9,220 |
2021-09-09 | $24.42 | $24.42 | $24.36 | $24.36 | $23.61 | 20,802 |
2021-09-08 | $24.37 | $24.42 | $24.35 | $24.35 | $23.60 | 27,467 |
2021-09-07 | $24.46 | $24.46 | $24.38 | $24.41 | $23.66 | 26,986 |
2021-09-03 | $24.54 | $24.54 | $24.47 | $24.52 | $23.76 | 14,688 |
2021-09-02 | $24.42 | $24.43 | $24.36 | $24.37 | $23.62 | 25,134 |
2021-09-01 | $24.50 | $24.50 | $24.38 | $24.38 | $23.63 | 66,437 |
2021-08-31 | $24.41 | $24.50 | $24.37 | $24.44 | $23.63 | 36,829 |
2021-08-30 | $24.35 | $24.39 | $24.30 | $24.39 | $23.58 | 74,006 |
2021-08-27 | $24.37 | $24.40 | $24.34 | $24.40 | $23.58 | 10,590 |
2021-08-26 | $24.35 | $24.39 | $24.32 | $24.35 | $23.54 | 65,985 |
2021-08-25 | $24.39 | $24.40 | $24.35 | $24.38 | $23.57 | 37,727 |
2021-08-24 | $24.38 | $24.40 | $24.33 | $24.33 | $23.52 | 36,068 |
2021-08-23 | $24.30 | $24.36 | $24.30 | $24.36 | $23.55 | 20,910 |
2021-08-20 | $24.28 | $24.35 | $24.26 | $24.27 | $23.46 | 16,523 |
2021-08-19 | $24.28 | $24.30 | $24.23 | $24.23 | $23.43 | 7,870 |
2021-08-18 | $24.34 | $24.35 | $24.31 | $24.33 | $23.52 | 18,282 |
2021-08-17 | $24.35 | $24.35 | $24.30 | $24.32 | $23.51 | 35,494 |
2021-08-16 | $24.39 | $24.39 | $24.35 | $24.36 | $23.55 | 29,195 |
2021-08-13 | $24.34 | $24.39 | $24.33 | $24.36 | $23.55 | 4,048 |
2021-08-12 | $24.41 | $24.41 | $24.33 | $24.34 | $23.53 | 14,188 |
2021-08-11 | $24.33 | $24.40 | $24.30 | $24.33 | $23.52 | 53,684 |
2021-08-10 | $24.21 | $24.30 | $24.21 | $24.25 | $23.45 | 27,207 |
2021-08-09 | $24.20 | $24.30 | $24.09 | $24.22 | $23.42 | 34,209 |
2021-08-06 | $24.25 | $24.32 | $24.20 | $24.20 | $23.40 | 19,868 |
2021-08-05 | $24.37 | $24.39 | $24.27 | $24.27 | $23.46 | 16,370 |
2021-08-04 | $24.28 | $24.32 | $24.23 | $24.25 | $23.44 | 8,640 |
2021-08-03 | $24.28 | $24.29 | $24.17 | $24.22 | $23.42 | 31,168 |
2021-08-02 | $24.31 | $24.33 | $24.26 | $24.31 | $23.50 | 13,539 |
2021-07-30 | $24.25 | $24.38 | $24.23 | $24.34 | $23.48 | 8,067 |
2021-07-29 | $24.14 | $24.21 | $24.00 | $24.21 | $23.36 | 65,707 |
2021-07-28 | $24.06 | $24.21 | $24.04 | $24.14 | $23.29 | 70,286 |
2021-07-27 | $24.10 | $24.10 | $23.91 | $23.93 | $23.09 | 81,255 |
2021-07-26 | $24.20 | $24.20 | $24.07 | $24.15 | $23.30 | 40,877 |
2021-07-23 | $24.27 | $24.29 | $24.20 | $24.22 | $23.37 | 23,115 |
2021-07-22 | $24.27 | $24.33 | $24.19 | $24.20 | $23.35 | 15,015 |
2021-07-21 | $24.16 | $24.21 | $24.15 | $24.21 | $23.36 | 26,374 |
2021-07-20 | $24.08 | $24.18 | $24.06 | $24.17 | $23.32 | 72,304 |
2021-07-19 | $24.13 | $24.13 | $24.01 | $24.08 | $23.23 | 87,712 |
2021-07-16 | $24.21 | $24.21 | $24.08 | $24.14 | $23.29 | 19,687 |
2021-07-15 | $24.25 | $24.31 | $24.22 | $24.26 | $23.41 | 45,280 |
2021-07-14 | $24.25 | $24.25 | $24.15 | $24.17 | $23.32 | 7,588 |
2021-07-13 | $24.11 | $24.16 | $24.10 | $24.15 | $23.30 | 21,237 |
2021-07-12 | $24.08 | $24.16 | $23.96 | $24.06 | $23.21 | 149,012 |
2021-07-09 | $23.97 | $24.06 | $23.90 | $23.95 | $23.11 | 77,047 |
2021-07-08 | $23.99 | $23.99 | $23.86 | $23.95 | $23.11 | 82,402 |
2021-07-07 | $24.02 | $24.08 | $23.88 | $23.96 | $23.12 | 94,302 |
2021-07-06 | $24.11 | $24.16 | $24.02 | $24.10 | $23.25 | 73,556 |
2021-07-02 | $24.14 | $24.14 | $24.04 | $24.08 | $23.23 | 22,149 |
2021-07-01 | $24.15 | $24.25 | $24.10 | $24.14 | $23.29 | 64,762 |
2021-06-30 | $24.21 | $24.23 | $24.08 | $24.09 | $23.19 | 32,820 |
2021-06-29 | $24.20 | $24.22 | $24.15 | $24.16 | $23.26 | 16,193 |
2021-06-28 | $24.16 | $24.26 | $24.11 | $24.24 | $23.33 | 268,261 |
2021-06-25 | $24.24 | $24.25 | $24.13 | $24.15 | $23.25 | 34,842 |
2021-06-24 | $24.09 | $24.20 | $24.09 | $24.13 | $23.23 | 26,557 |
2021-06-23 | $24.05 | $24.12 | $24.03 | $24.06 | $23.16 | 32,758 |
2021-06-22 | $24.00 | $24.14 | $24.00 | $24.05 | $23.15 | 31,985 |
2021-06-21 | $24.00 | $24.08 | $24.00 | $24.06 | $23.16 | 32,268 |
2021-06-18 | $24.04 | $24.13 | $24.02 | $24.10 | $23.20 | 56,864 |
2021-06-17 | $24.25 | $24.25 | $24.10 | $24.15 | $23.25 | 46,195 |
2021-06-16 | $24.30 | $24.42 | $24.15 | $24.20 | $23.30 | 124,652 |
2021-06-15 | $24.31 | $24.31 | $24.25 | $24.25 | $23.34 | 16,779 |
2021-06-14 | $24.31 | $24.31 | $24.28 | $24.29 | $23.38 | 60,042 |
2021-06-11 | $24.36 | $24.41 | $24.32 | $24.32 | $23.41 | 35,958 |
2021-06-10 | $24.40 | $24.44 | $24.36 | $24.43 | $23.52 | 28,300 |
2021-06-09 | $24.37 | $24.47 | $24.37 | $24.41 | $23.50 | 46,821 |
2021-06-08 | $24.43 | $24.43 | $24.35 | $24.35 | $23.44 | 23,365 |
2021-06-07 | $24.39 | $24.53 | $24.39 | $24.44 | $23.53 | 80,393 |
2021-06-04 | $24.47 | $24.49 | $24.35 | $24.39 | $23.48 | 72,676 |
2021-06-03 | $24.47 | $24.47 | $24.40 | $24.47 | $23.56 | 49,281 |
2021-06-02 | $24.42 | $24.50 | $24.42 | $24.48 | $23.56 | 14,027 |
2021-06-01 | $24.48 | $24.53 | $24.43 | $24.46 | $23.55 | 93,458 |
2021-05-28 | $24.47 | $24.65 | $24.47 | $24.64 | $23.67 | 39,072 |
2021-05-27 | $24.56 | $24.58 | $24.49 | $24.54 | $23.57 | 28,691 |
2021-05-26 | $24.46 | $24.50 | $24.37 | $24.38 | $23.42 | 48,506 |
2021-05-25 | $24.38 | $24.50 | $24.36 | $24.40 | $23.44 | 45,232 |
2021-05-24 | $24.31 | $24.40 | $24.31 | $24.32 | $23.36 | 193,928 |
2021-05-21 | $24.35 | $24.36 | $24.24 | $24.34 | $23.38 | 84,662 |
2021-05-20 | $24.35 | $24.38 | $24.32 | $24.35 | $23.39 | 41,950 |
2021-05-19 | $24.21 | $24.29 | $24.21 | $24.29 | $23.33 | 14,225 |
2021-05-18 | $24.32 | $24.39 | $24.32 | $24.38 | $23.42 | 9,171 |
2021-05-17 | $24.12 | $24.29 | $24.12 | $24.23 | $23.27 | 145,587 |
2021-05-14 | $24.22 | $24.23 | $24.13 | $24.19 | $23.24 | 13,522 |
2021-05-13 | $24.12 | $24.17 | $24.11 | $24.17 | $23.22 | 22,730 |
2021-05-12 | $24.14 | $24.15 | $24.07 | $24.07 | $23.12 | 14,524 |
2021-05-11 | $24.22 | $24.22 | $24.15 | $24.21 | $23.26 | 18,529 |
2021-05-10 | $24.29 | $24.40 | $24.23 | $24.27 | $23.31 | 40,433 |
2021-05-07 | $24.14 | $24.26 | $24.13 | $24.18 | $23.23 | 60,886 |
2021-05-06 | $24.02 | $24.12 | $24.02 | $24.12 | $23.17 | 24,439 |
2021-05-05 | $23.97 | $24.09 | $23.97 | $24.03 | $23.08 | 25,900 |
2021-05-04 | $24.07 | $24.07 | $24.01 | $24.04 | $23.09 | 22,275 |
2021-05-03 | $24.07 | $24.13 | $24.02 | $24.12 | $23.17 | 30,593 |
2021-04-30 | $24.08 | $24.14 | $24.06 | $24.12 | $23.17 | 17,616 |
2021-04-29 | $24.07 | $24.10 | $24.05 | $24.09 | $23.14 | 61,061 |
2021-04-28 | $23.97 | $24.05 | $23.97 | $24.04 | $23.09 | 21,791 |
2021-04-27 | $24.05 | $24.05 | $23.98 | $24.04 | $23.09 | 21,929 |
2021-04-26 | $24.01 | $24.08 | $23.99 | $24.05 | $23.10 | 58,977 |
2021-04-23 | $24.04 | $24.04 | $23.90 | $24.00 | $23.00 | 26,578 |
2021-04-22 | $23.98 | $24.07 | $23.98 | $24.03 | $23.03 | 15,659 |
2021-04-21 | $24.01 | $24.03 | $23.95 | $24.00 | $23.00 | 16,244 |
2021-04-20 | $23.93 | $24.02 | $23.91 | $24.00 | $23.00 | 30,929 |
2021-04-19 | $23.90 | $23.97 | $23.85 | $23.95 | $22.95 | 67,440 |
2021-04-16 | $23.84 | $23.90 | $23.81 | $23.84 | $22.85 | 15,497 |
2021-04-15 | $23.84 | $23.89 | $23.40 | $23.86 | $22.86 | 55,841 |
2021-04-14 | $23.84 | $23.94 | $23.84 | $23.88 | $22.88 | 31,747 |
2021-04-13 | $23.78 | $23.85 | $23.78 | $23.84 | $22.85 | 14,940 |
2021-04-12 | $23.73 | $23.82 | $23.72 | $23.78 | $22.79 | 58,239 |
2021-04-09 | $23.65 | $23.73 | $23.63 | $23.73 | $22.74 | 15,370 |
2021-04-08 | $23.80 | $23.80 | $23.76 | $23.78 | $22.79 | 26,627 |
2021-04-07 | $23.82 | $23.86 | $23.81 | $23.83 | $22.84 | 47,156 |
2021-04-06 | $23.88 | $23.90 | $23.77 | $23.89 | $22.90 | 128,445 |
2021-04-05 | $23.72 | $23.77 | $23.68 | $23.74 | $22.75 | 45,814 |
2021-04-01 | $23.68 | $23.74 | $23.61 | $23.64 | $22.66 | 61,598 |
2021-03-31 | $23.70 | $23.76 | $23.68 | $23.75 | $22.70 | 44,240 |
2021-03-30 | $23.54 | $23.65 | $23.51 | $23.55 | $22.51 | 38,278 |
2021-03-29 | $23.60 | $23.63 | $23.51 | $23.58 | $22.54 | 39,341 |
2021-03-26 | $23.67 | $23.75 | $23.65 | $23.71 | $22.66 | 48,591 |
2021-03-25 | $23.75 | $23.75 | $23.61 | $23.72 | $22.67 | 40,325 |
2021-03-24 | $23.80 | $23.84 | $23.80 | $23.81 | $22.76 | 27,936 |
2021-03-23 | $23.84 | $23.90 | $23.84 | $23.84 | $22.79 | 23,035 |
2021-03-22 | $23.89 | $23.89 | $23.77 | $23.80 | $22.75 | 26,471 |
2021-03-19 | $23.76 | $23.86 | $23.76 | $23.83 | $22.78 | 48,749 |
2021-03-18 | $23.84 | $23.85 | $23.76 | $23.81 | $22.76 | 77,815 |
2021-03-17 | $23.83 | $23.98 | $23.82 | $23.94 | $22.88 | 46,610 |
2021-03-16 | $23.86 | $23.90 | $23.83 | $23.88 | $22.83 | 42,710 |
2021-03-15 | $23.87 | $23.91 | $23.78 | $23.89 | $22.84 | 70,050 |
2021-03-12 | $23.80 | $23.91 | $23.79 | $23.86 | $22.81 | 23,970 |
2021-03-11 | $23.85 | $23.92 | $23.76 | $23.91 | $22.86 | 34,636 |
2021-03-10 | $23.68 | $23.78 | $23.66 | $23.77 | $22.73 | 18,240 |
2021-03-09 | $23.64 | $23.67 | $23.51 | $23.61 | $22.57 | 66,232 |
2021-03-08 | $23.55 | $23.60 | $23.40 | $23.42 | $22.39 | 58,678 |
2021-03-05 | $23.74 | $23.80 | $23.63 | $23.69 | $22.64 | 51,130 |
2021-03-04 | $23.92 | $23.94 | $23.66 | $23.72 | $22.67 | 54,832 |
2021-03-03 | $23.91 | $23.93 | $23.82 | $23.92 | $22.86 | 88,949 |
2021-03-02 | $23.94 | $23.99 | $23.87 | $23.97 | $22.91 | 164,263 |
2021-03-01 | $23.77 | $23.90 | $23.77 | $23.87 | $22.82 | 55,548 |
2021-02-26 | $23.87 | $23.91 | $23.79 | $23.88 | $22.78 | 130,080 |
2021-02-25 | $23.94 | $24.02 | $23.75 | $23.75 | $22.66 | 141,625 |
2021-02-24 | $23.95 | $24.13 | $23.95 | $24.00 | $22.90 | 73,086 |
2021-02-23 | $23.98 | $24.05 | $23.96 | $23.98 | $22.88 | 56,332 |
2021-02-22 | $24.02 | $24.05 | $23.94 | $24.03 | $22.92 | 45,358 |
2021-02-19 | $23.99 | $24.05 | $23.97 | $24.01 | $22.90 | 77,920 |
2021-02-18 | $24.02 | $24.03 | $23.88 | $23.97 | $22.86 | 153,366 |
2021-02-17 | $24.11 | $24.14 | $24.08 | $24.12 | $23.01 | 29,446 |
2021-02-16 | $24.16 | $24.17 | $24.12 | $24.16 | $23.05 | 78,737 |
2021-02-12 | $24.17 | $24.29 | $24.12 | $24.22 | $23.11 | 107,931 |
2021-02-11 | $24.17 | $24.21 | $24.10 | $24.16 | $23.05 | 77,151 |
2021-02-10 | $24.20 | $24.27 | $24.15 | $24.20 | $23.09 | 86,093 |
2021-02-09 | $24.10 | $24.18 | $24.10 | $24.16 | $23.05 | 48,704 |
2021-02-08 | $24.07 | $24.16 | $24.07 | $24.12 | $23.01 | 123,303 |
2021-02-05 | $23.91 | $24.03 | $23.91 | $24.03 | $22.92 | 89,652 |
2021-02-04 | $24.03 | $24.06 | $23.99 | $24.06 | $22.95 | 115,474 |
2021-02-03 | $24.04 | $24.10 | $24.04 | $24.07 | $22.96 | 60,075 |
2021-02-02 | $24.06 | $24.07 | $24.04 | $24.05 | $22.94 | 48,634 |
2021-02-01 | $24.08 | $24.18 | $24.05 | $24.11 | $23.00 | 279,910 |
2021-01-29 | $24.27 | $24.37 | $24.15 | $24.22 | $23.04 | 169,661 |
2021-01-28 | $24.04 | $24.08 | $24.00 | $24.07 | $22.90 | 52,565 |
2021-01-27 | $24.12 | $24.35 | $24.04 | $24.12 | $22.95 | 70,025 |
2021-01-26 | $24.12 | $24.14 | $24.08 | $24.13 | $22.95 | 58,051 |
2021-01-25 | $24.05 | $24.08 | $24.01 | $24.07 | $22.90 | 69,686 |
2021-01-22 | $24.09 | $24.09 | $24.05 | $24.05 | $22.88 | 44,064 |
2021-01-21 | $24.17 | $24.18 | $24.14 | $24.17 | $22.99 | 36,848 |
2021-01-20 | $24.17 | $24.25 | $24.11 | $24.20 | $23.02 | 104,185 |
2021-01-19 | $24.08 | $24.11 | $24.05 | $24.08 | $22.91 | 122,809 |
2021-01-15 | $24.14 | $24.16 | $24.10 | $24.13 | $22.96 | 66,084 |
2021-01-14 | $24.14 | $24.17 | $24.05 | $24.16 | $22.99 | 132,731 |
2021-01-13 | $24.10 | $24.16 | $24.05 | $24.12 | $22.95 | 81,246 |
2021-01-12 | $24.18 | $24.25 | $24.14 | $24.24 | $23.06 | 177,706 |
2021-01-11 | $24.10 | $24.14 | $24.08 | $24.13 | $22.95 | 90,253 |
2021-01-08 | $24.11 | $24.12 | $24.07 | $24.08 | $22.91 | 74,765 |
2021-01-07 | $24.17 | $24.17 | $24.08 | $24.11 | $22.93 | 69,788 |
2021-01-06 | $24.22 | $24.24 | $24.20 | $24.20 | $23.02 | 47,765 |
2021-01-05 | $24.24 | $24.30 | $24.20 | $24.28 | $23.10 | 93,773 |
2021-01-04 | $24.29 | $24.33 | $24.09 | $24.31 | $23.13 | 125,551 |
2020-12-31 | $24.01 | $24.04 | $24.00 | $24.03 | $22.86 | 25,338 |
2020-12-30 | $23.93 | $23.97 | $23.93 | $23.97 | $22.80 | 26,081 |
2020-12-29 | $23.80 | $23.94 | $23.79 | $23.93 | $22.77 | 36,272 |
2020-12-28 | $23.86 | $23.95 | $23.86 | $23.94 | $22.72 | 107,547 |
2020-12-24 | $23.84 | $23.94 | $23.84 | $23.86 | $22.64 | 12,589 |
2020-12-23 | $23.84 | $23.87 | $23.80 | $23.82 | $22.61 | 30,340 |
2020-12-22 | $23.91 | $23.91 | $23.48 | $23.81 | $22.60 | 92,395 |
2020-12-21 | $23.90 | $23.95 | $23.90 | $23.92 | $22.70 | 51,381 |
2020-12-18 | $23.96 | $23.96 | $23.92 | $23.94 | $22.72 | 43,302 |
2020-12-17 | $23.98 | $24.00 | $23.96 | $23.98 | $22.76 | 44,598 |
2020-12-16 | $23.86 | $23.97 | $23.86 | $23.93 | $22.71 | 47,989 |
2020-12-15 | $23.78 | $23.88 | $23.78 | $23.86 | $22.65 | 42,137 |
2020-12-14 | $23.81 | $23.85 | $23.75 | $23.78 | $22.57 | 43,350 |
2020-12-11 | $23.85 | $23.86 | $23.84 | $23.84 | $22.63 | 50,017 |
2020-12-10 | $23.80 | $23.86 | $23.79 | $23.86 | $22.65 | 24,524 |
2020-12-09 | $23.92 | $23.92 | $23.75 | $23.79 | $22.58 | 87,277 |
2020-12-08 | $23.93 | $23.94 | $23.91 | $23.91 | $22.69 | 62,760 |
2020-12-07 | $23.91 | $23.91 | $23.72 | $23.88 | $22.67 | 83,477 |
2020-12-04 | $23.91 | $23.92 | $23.77 | $23.90 | $22.69 | 57,694 |
2020-12-03 | $23.82 | $23.84 | $23.78 | $23.80 | $22.59 | 42,321 |
2020-12-02 | $23.69 | $23.74 | $23.61 | $23.73 | $22.52 | 39,541 |
2020-12-01 | $23.64 | $23.70 | $23.64 | $23.70 | $22.49 | 29,923 |
2020-11-30 | $23.63 | $23.72 | $23.57 | $23.68 | $22.42 | 30,577 |
2020-11-27 | $23.58 | $23.67 | $23.57 | $23.66 | $22.40 | 12,805 |
2020-11-25 | $23.47 | $23.63 | $23.47 | $23.60 | $22.34 | 17,111 |
2020-11-24 | $23.53 | $23.58 | $23.41 | $23.47 | $22.22 | 92,968 |
2020-11-23 | $23.70 | $23.70 | $23.53 | $23.64 | $22.39 | 40,601 |
2020-11-20 | $23.62 | $23.73 | $23.62 | $23.72 | $22.46 | 17,923 |
2020-11-19 | $23.58 | $23.63 | $23.51 | $23.62 | $22.37 | 33,881 |
2020-11-18 | $23.73 | $23.75 | $23.70 | $23.71 | $22.45 | 57,068 |
2020-11-17 | $23.60 | $23.77 | $23.57 | $23.74 | $22.48 | 76,931 |
2020-11-16 | $23.80 | $23.80 | $23.61 | $23.68 | $22.42 | 79,842 |
2020-11-13 | $23.71 | $23.75 | $23.69 | $23.74 | $22.48 | 38,312 |
2020-11-12 | $23.59 | $23.63 | $23.58 | $23.61 | $22.36 | 29,356 |
2020-11-11 | $23.53 | $23.60 | $23.48 | $23.56 | $22.31 | 32,529 |
2020-11-10 | $23.50 | $23.55 | $23.40 | $23.53 | $22.28 | 23,745 |
2020-11-09 | $23.70 | $23.80 | $23.60 | $23.67 | $22.41 | 75,985 |
2020-11-06 | $23.76 | $23.79 | $23.72 | $23.78 | $22.52 | 65,436 |
2020-11-05 | $23.85 | $23.90 | $23.66 | $23.86 | $22.59 | 48,202 |
2020-11-04 | $23.45 | $23.63 | $23.42 | $23.63 | $22.37 | 39,101 |
2020-11-03 | $23.43 | $23.43 | $23.36 | $23.41 | $22.17 | 63,655 |
2020-11-02 | $23.37 | $23.38 | $23.30 | $23.37 | $22.13 | 33,790 |
2020-10-30 | $23.34 | $23.34 | $23.26 | $23.29 | $22.02 | 28,620 |
2020-10-29 | $23.26 | $23.26 | $23.22 | $23.26 | $21.98 | 13,346 |
2020-10-28 | $23.27 | $23.27 | $23.24 | $23.25 | $21.98 | 30,360 |
2020-10-27 | $23.33 | $23.33 | $23.26 | $23.30 | $22.02 | 38,144 |
2020-10-26 | $23.27 | $23.32 | $23.20 | $23.31 | $22.03 | 39,490 |
2020-10-23 | $23.43 | $23.43 | $23.38 | $23.40 | $22.12 | 44,305 |
2020-10-22 | $23.44 | $23.47 | $23.41 | $23.44 | $22.16 | 25,523 |
2020-10-21 | $23.41 | $23.50 | $23.41 | $23.46 | $22.18 | 51,499 |
2020-10-20 | $23.40 | $23.41 | $23.37 | $23.41 | $22.12 | 27,106 |
2020-10-19 | $23.36 | $23.39 | $23.33 | $23.34 | $22.06 | 29,742 |
2020-10-16 | $23.35 | $23.40 | $23.32 | $23.33 | $22.05 | 62,236 |
2020-10-15 | $23.32 | $23.32 | $23.20 | $23.28 | $22.00 | 26,369 |
2020-10-14 | $23.26 | $23.26 | $23.19 | $23.23 | $21.96 | 49,151 |
2020-10-13 | $23.24 | $23.24 | $23.10 | $23.10 | $21.84 | 57,365 |
2020-10-12 | $23.32 | $23.32 | $23.07 | $23.20 | $21.93 | 66,477 |
2020-10-09 | $23.28 | $23.29 | $23.27 | $23.27 | $22.00 | 46,917 |
2020-10-08 | $23.26 | $23.32 | $23.21 | $23.28 | $22.00 | 42,934 |
2020-10-07 | $23.38 | $23.38 | $23.23 | $23.26 | $21.99 | 37,306 |
2020-10-06 | $23.32 | $23.36 | $23.29 | $23.30 | $22.02 | 37,925 |
2020-10-05 | $23.29 | $23.29 | $23.15 | $23.22 | $21.95 | 35,914 |
2020-10-02 | $23.23 | $23.27 | $23.10 | $23.27 | $22.00 | 23,259 |
2020-10-01 | $23.04 | $23.06 | $23.00 | $23.03 | $21.77 | 33,982 |
2020-09-30 | $22.87 | $23.01 | $22.84 | $23.00 | $21.70 | 41,765 |
2020-09-29 | $22.76 | $22.84 | $22.74 | $22.83 | $21.54 | 28,263 |
2020-09-28 | $22.78 | $22.78 | $22.73 | $22.76 | $21.47 | 14,905 |
2020-09-25 | $22.83 | $22.83 | $22.77 | $22.82 | $21.53 | 14,487 |
2020-09-24 | $22.84 | $22.85 | $22.80 | $22.83 | $21.54 | 22,341 |
2020-09-23 | $22.90 | $23.50 | $22.90 | $22.93 | $21.63 | 27,404 |
2020-09-22 | $22.95 | $22.97 | $22.90 | $22.93 | $21.63 | 43,822 |
2020-09-21 | $23.01 | $23.05 | $22.97 | $22.97 | $21.67 | 17,802 |
2020-09-18 | $23.06 | $23.10 | $23.02 | $23.09 | $21.78 | 9,618 |
2020-09-17 | $23.05 | $23.10 | $23.01 | $23.08 | $21.77 | 7,341 |
2020-09-16 | $23.01 | $23.11 | $23.00 | $23.05 | $21.75 | 25,649 |
2020-09-15 | $22.90 | $23.00 | $22.83 | $22.97 | $21.67 | 16,735 |
2020-09-14 | $22.82 | $22.86 | $22.72 | $22.85 | $21.55 | 16,807 |
2020-09-11 | $22.79 | $22.88 | $22.71 | $22.82 | $21.53 | 24,137 |
2020-09-10 | $22.79 | $22.89 | $22.75 | $22.76 | $21.47 | 30,163 |
2020-09-09 | $22.79 | $22.79 | $22.70 | $22.76 | $21.47 | 8,035 |
2020-09-08 | $22.70 | $22.78 | $22.68 | $22.77 | $21.48 | 36,610 |
2020-09-04 | $22.72 | $22.81 | $22.68 | $22.70 | $21.42 | 22,991 |
2020-09-03 | $22.76 | $22.78 | $22.68 | $22.72 | $21.43 | 12,330 |
2020-09-02 | $22.79 | $22.83 | $22.72 | $22.82 | $21.53 | 10,276 |
2020-09-01 | $22.75 | $22.83 | $22.73 | $22.83 | $21.54 | 24,301 |
2020-08-31 | $22.72 | $22.76 | $22.65 | $22.73 | $21.40 | 6,411 |
2020-08-28 | $22.67 | $22.72 | $22.64 | $22.69 | $21.35 | 8,656 |
2020-08-27 | $22.55 | $22.67 | $22.55 | $22.62 | $21.29 | 5,013 |
2020-08-26 | $22.62 | $22.62 | $22.56 | $22.62 | $21.29 | 4,734 |
2020-08-25 | $22.55 | $22.62 | $22.55 | $22.61 | $21.28 | 6,391 |
2020-08-24 | $22.61 | $22.63 | $22.60 | $22.63 | $21.30 | 5,673 |
2020-08-21 | $22.58 | $22.60 | $22.52 | $22.52 | $21.19 | 2,601 |
2020-08-20 | $22.58 | $22.60 | $22.50 | $22.59 | $21.26 | 1,951 |
2020-08-19 | $22.52 | $22.62 | $22.52 | $22.59 | $21.26 | 2,654 |
2020-08-18 | $22.59 | $22.60 | $22.52 | $22.53 | $21.20 | 7,454 |
2020-08-17 | $22.48 | $22.51 | $22.48 | $22.49 | $21.17 | 6,768 |
2020-08-14 | $22.50 | $22.50 | $22.48 | $22.48 | $21.16 | 2,200 |
2020-08-13 | $22.45 | $22.58 | $22.45 | $22.57 | $21.24 | 14,452 |
2020-08-12 | $22.45 | $22.52 | $22.36 | $22.40 | $21.08 | 18,418 |
2020-08-11 | $22.37 | $22.50 | $22.37 | $22.40 | $21.08 | 1,454 |
2020-08-10 | $22.52 | $22.54 | $22.36 | $22.45 | $21.13 | 36,062 |
2020-08-07 | $22.50 | $22.55 | $22.43 | $22.53 | $21.20 | 5,118 |
2020-08-06 | $22.45 | $22.66 | $22.45 | $22.60 | $21.26 | 19,518 |
2020-08-05 | $22.43 | $22.50 | $22.42 | $22.45 | $21.13 | 14,989 |
2020-08-04 | $22.37 | $22.41 | $22.37 | $22.41 | $21.09 | 3,889 |
2020-08-03 | $22.40 | $22.46 | $22.35 | $22.46 | $21.13 | 21,223 |
2020-07-31 | $22.39 | $22.41 | $22.39 | $22.40 | $21.02 | 6,378 |
2020-07-30 | $22.37 | $22.43 | $22.36 | $22.40 | $21.02 | 2,404 |
2020-07-29 | $22.40 | $22.41 | $22.36 | $22.41 | $21.03 | 4,349 |
2020-07-28 | $22.43 | $22.43 | $22.39 | $22.41 | $21.03 | 3,356 |
2020-07-27 | $22.34 | $22.40 | $22.33 | $22.38 | $21.00 | 2,349 |
2020-07-24 | $22.31 | $22.36 | $22.26 | $22.36 | $20.98 | 5,360 |
2020-07-23 | $22.40 | $22.42 | $22.34 | $22.38 | $21.00 | 5,810 |
2020-07-22 | $22.42 | $22.49 | $22.42 | $22.47 | $21.09 | 10,009 |
2020-07-21 | $22.38 | $22.40 | $22.37 | $22.38 | $21.00 | 2,940 |
2020-07-20 | $22.37 | $22.40 | $22.33 | $22.39 | $21.02 | 11,926 |
2020-07-17 | $22.35 | $22.37 | $22.35 | $22.35 | $20.98 | 2,150 |
2020-07-16 | $22.23 | $22.38 | $22.23 | $22.33 | $20.96 | 5,284 |
2020-07-15 | $22.31 | $22.31 | $22.29 | $22.31 | $20.94 | 7,435 |
2020-07-14 | $22.29 | $22.33 | $22.27 | $22.29 | $20.92 | 2,433 |
2020-07-13 | $22.27 | $22.35 | $22.27 | $22.31 | $20.94 | 14,563 |
2020-07-10 | $22.29 | $22.30 | $22.24 | $22.25 | $20.88 | 3,609 |
2020-07-09 | $22.30 | $22.35 | $22.18 | $22.34 | $20.96 | 4,588 |
2020-07-08 | $22.20 | $22.35 | $22.20 | $22.30 | $20.93 | 1,600 |
2020-07-07 | $22.17 | $22.39 | $22.15 | $22.38 | $21.00 | 3,500 |
2020-07-06 | $22.23 | $22.27 | $22.23 | $22.25 | $20.88 | 2,600 |
2020-07-02 | $22.20 | $22.21 | $22.17 | $22.17 | $20.81 | 1,555 |
2020-07-01 | $22.16 | $22.28 | $22.13 | $22.28 | $20.91 | 3,828 |
2020-06-30 | $22.17 | $22.32 | $22.14 | $22.23 | $20.81 | 5,710 |
2020-06-29 | $22.23 | $22.24 | $22.17 | $22.17 | $20.76 | 1,138 |
2020-06-26 | $22.24 | $22.25 | $22.23 | $22.23 | $20.81 | 701 |
2020-06-25 | $22.31 | $22.31 | $22.26 | $22.26 | $20.83 | 3,639 |
2020-06-24 | $22.35 | $22.35 | $22.27 | $22.27 | $20.85 | 1,904 |
2020-06-23 | $22.27 | $22.37 | $22.27 | $22.34 | $20.91 | 1,991 |
2020-06-22 | $22.26 | $22.26 | $22.22 | $22.26 | $20.84 | 2,715 |
2020-06-19 | $22.27 | $22.28 | $22.24 | $22.24 | $20.82 | 2,736 |
2020-06-18 | $22.15 | $22.22 | $22.15 | $22.22 | $20.80 | 2,863 |
2020-06-17 | $22.15 | $22.19 | $22.10 | $22.13 | $20.71 | 4,363 |
2020-06-16 | $22.22 | $22.22 | $22.22 | $22.22 | $20.80 | 125 |
2020-06-15 | $22.15 | $22.21 | $22.15 | $22.16 | $20.74 | 6,127 |
2020-06-12 | $22.22 | $22.22 | $22.22 | $22.22 | $20.80 | 747 |
2020-06-11 | $22.24 | $22.27 | $22.16 | $22.25 | $20.83 | 16,192 |
2020-06-10 | $22.24 | $22.25 | $22.17 | $22.17 | $20.75 | 2,859 |
2020-06-09 | $22.21 | $22.22 | $22.16 | $22.19 | $20.77 | 2,156 |
2020-06-08 | $22.05 | $22.16 | $22.05 | $22.16 | $20.74 | 557 |
2020-06-05 | $22.15 | $22.16 | $22.08 | $22.16 | $20.75 | 2,435 |
2020-06-04 | $22.11 | $22.11 | $22.01 | $22.07 | $20.67 | 1,735 |
2020-06-03 | $22.18 | $22.22 | $22.11 | $22.20 | $20.78 | 1,445 |
2020-06-02 | $22.22 | $22.25 | $22.22 | $22.22 | $20.80 | 1,628 |
2020-06-01 | $22.09 | $22.12 | $22.05 | $22.05 | $20.64 | 1,923 |
2020-05-29 | $22.15 | $22.15 | $21.96 | $22.08 | $20.62 | 777 |
2020-05-28 | $22.06 | $22.06 | $21.98 | $21.98 | $20.53 | 1,509 |
2020-05-27 | $22.14 | $22.14 | $22.07 | $22.12 | $20.66 | 1,284 |
2020-05-26 | $21.97 | $22.20 | $21.97 | $22.12 | $20.66 | 5,235 |
2020-05-22 | $22.16 | $22.18 | $22.16 | $22.16 | $20.69 | 537 |
2020-05-21 | $22.29 | $22.44 | $22.14 | $22.18 | $20.72 | 2,207 |
2020-05-20 | $22.43 | $22.43 | $22.28 | $22.29 | $20.82 | 2,251 |
2020-05-19 | $22.34 | $22.34 | $22.29 | $22.33 | $20.85 | 499 |
2020-05-18 | $22.28 | $22.32 | $22.24 | $22.31 | $20.83 | 2,199 |
2020-05-15 | $22.30 | $22.30 | $22.23 | $22.28 | $20.81 | 824 |
2020-05-14 | $22.35 | $22.35 | $22.26 | $22.26 | $20.79 | 701 |
2020-05-13 | $22.34 | $22.34 | $22.34 | $22.34 | $20.86 | 377 |
2020-05-12 | $22.37 | $22.37 | $22.24 | $22.24 | $20.77 | 2,703 |
2020-05-11 | $22.39 | $22.39 | $22.35 | $22.35 | $20.88 | 241 |
2020-05-08 | $22.22 | $22.37 | $22.22 | $22.37 | $20.90 | 750 |
2020-05-07 | $22.27 | $22.39 | $22.27 | $22.28 | $20.81 | 1,025 |
2020-05-06 | $22.22 | $22.24 | $22.21 | $22.24 | $20.77 | 929 |
2020-05-05 | $22.29 | $22.29 | $22.15 | $22.15 | $20.69 | 1,169 |
2020-05-04 | $22.36 | $22.36 | $22.18 | $22.18 | $20.72 | 12,466 |
2020-05-01 | $22.34 | $22.43 | $22.34 | $22.37 | $20.89 | 531 |
2020-04-30 | $22.45 | $22.66 | $22.44 | $22.44 | $20.96 | 17,344 |
2020-04-29 | $22.45 | $22.45 | $22.45 | $22.45 | $20.97 | 127 |
2020-04-28 | $22.37 | $22.39 | $22.37 | $22.39 | $20.91 | 162 |
2020-04-27 | $22.45 | $22.45 | $22.32 | $22.33 | $20.86 | 5,843 |
2020-04-24 | $22.16 | $22.16 | $22.01 | $22.16 | $20.70 | 1,564 |
2020-04-23 | $22.25 | $22.31 | $22.22 | $22.27 | $20.73 | 1,799 |
2020-04-22 | $22.38 | $22.38 | $22.06 | $22.22 | $20.69 | 863 |
2020-04-21 | $22.46 | $22.46 | $22.23 | $22.23 | $20.70 | 1,206 |
2020-04-20 | $22.39 | $22.39 | $22.25 | $22.30 | $20.77 | 2,718 |
2020-04-17 | $22.07 | $22.33 | $22.07 | $22.33 | $20.80 | 1,098 |
2020-04-16 | $22.46 | $22.46 | $22.25 | $22.25 | $20.72 | 872 |
2020-04-15 | $22.54 | $22.54 | $22.25 | $22.35 | $20.82 | 11,701 |
2020-04-14 | $22.14 | $22.47 | $22.14 | $22.47 | $20.92 | 194 |
2020-04-13 | $22.19 | $22.50 | $22.19 | $22.26 | $20.73 | 571 |
2020-04-09 | $22.16 | $22.16 | $22.12 | $22.16 | $20.64 | 984 |
2020-04-08 | $22.15 | $22.16 | $22.15 | $22.16 | $20.63 | 326 |
2020-04-07 | $22.07 | $22.07 | $22.07 | $22.07 | $20.55 | 154 |
2020-04-06 | $22.19 | $22.19 | $22.00 | $22.00 | $20.48 | 1,037 |
2020-04-03 | $22.26 | $22.26 | $22.07 | $22.07 | $20.55 | 2,407 |
2020-04-02 | $21.84 | $22.05 | $21.84 | $22.05 | $20.53 | 1,234 |
2020-04-01 | $22.01 | $22.01 | $21.90 | $21.90 | $20.39 | 708 |
2020-03-31 | $21.97 | $22.10 | $21.95 | $21.99 | $20.42 | 4,771 |
2020-03-30 | $22.05 | $22.14 | $22.05 | $22.14 | $20.56 | 503 |
2020-03-27 | $22.31 | $22.31 | $22.15 | $22.15 | $20.57 | 5,968 |
2020-03-26 | $21.77 | $21.95 | $21.77 | $21.95 | $20.38 | 957 |
2020-03-25 | $22.10 | $22.11 | $22.10 | $22.10 | $20.51 | 2,676 |
2020-03-24 | $22.21 | $22.22 | $22.04 | $22.04 | $20.46 | 1,686 |
2020-03-23 | $21.72 | $22.04 | $21.70 | $21.86 | $20.30 | 13,196 |
2020-03-20 | $21.84 | $21.84 | $21.73 | $21.73 | $20.17 | 1,619 |
2020-03-19 | $21.88 | $21.92 | $21.54 | $21.76 | $20.20 | 7,860 |
2020-03-18 | $22.15 | $22.20 | $22.15 | $22.20 | $20.61 | 810 |
2020-03-17 | $22.35 | $22.35 | $22.25 | $22.25 | $20.66 | 1,278 |
2020-03-16 | $22.10 | $22.27 | $22.10 | $22.18 | $20.59 | 883 |
2020-03-13 | $22.29 | $22.29 | $22.20 | $22.20 | $20.61 | 2,791 |
2020-03-12 | $22.18 | $22.26 | $22.12 | $22.21 | $20.62 | 6,980 |
2020-03-11 | $22.53 | $22.57 | $22.39 | $22.48 | $20.87 | 2,869 |
2020-03-10 | $22.56 | $22.59 | $22.49 | $22.49 | $20.88 | 957 |
2020-03-09 | $22.59 | $22.59 | $22.54 | $22.54 | $20.93 | 744 |
2020-03-06 | $22.44 | $22.51 | $22.44 | $22.48 | $20.87 | 1,213 |
2020-03-05 | $22.60 | $22.63 | $22.60 | $22.63 | $21.01 | 397 |
2020-03-04 | $22.59 | $22.59 | $22.59 | $22.59 | $20.97 | 49 |
2020-03-03 | $22.39 | $22.43 | $22.29 | $22.43 | $20.83 | 1,987 |
2020-03-02 | $22.43 | $22.49 | $22.43 | $22.49 | $20.88 | 481 |
2020-02-28 | $22.27 | $22.37 | $22.26 | $22.37 | $20.71 | 1,570 |
2020-02-27 | $22.28 | $22.28 | $22.28 | $22.28 | $20.62 | 628 |
2020-02-26 | $22.12 | $22.23 | $22.12 | $22.23 | $20.58 | 573 |
2020-02-25 | $22.27 | $22.27 | $22.27 | $22.27 | $20.62 | 264 |
2020-02-24 | $22.21 | $22.21 | $22.21 | $22.21 | $20.56 | 83 |
2020-02-21 | $22.18 | $22.18 | $22.16 | $22.16 | $20.51 | 544 |
2020-02-20 | $22.16 | $22.18 | $22.16 | $22.17 | $20.52 | 301 |
2020-02-19 | $22.26 | $22.26 | $22.23 | $22.26 | $20.60 | 561 |
2020-02-18 | $22.21 | $22.21 | $22.21 | $22.21 | $20.56 | 224 |
2020-02-14 | $22.24 | $22.25 | $22.20 | $22.25 | $20.59 | 640 |
2020-02-13 | $22.30 | $22.30 | $22.28 | $22.28 | $20.62 | 885 |
2020-02-12 | $22.29 | $22.29 | $22.29 | $22.29 | $20.63 | 226 |
2020-02-11 | $22.24 | $22.24 | $22.23 | $22.23 | $20.58 | 2,438 |
2020-02-10 | $22.32 | $22.32 | $22.23 | $22.23 | $20.58 | 734 |
2020-02-07 | $22.29 | $22.34 | $22.29 | $22.34 | $20.68 | 1,685 |
2020-02-06 | $22.27 | $22.36 | $22.27 | $22.36 | $20.70 | 462 |
2020-02-05 | $22.21 | $22.21 | $22.21 | $22.21 | $20.56 | 555 |
2020-02-04 | $22.19 | $22.19 | $22.19 | $22.19 | $20.54 | 408 |
2020-02-03 | $21.94 | $21.99 | $21.91 | $21.95 | $20.32 | 4,729 |
2020-01-31 | $22.07 | $22.16 | $22.07 | $22.16 | $20.45 | 303 |
2020-01-30 | $22.15 | $22.20 | $22.15 | $22.20 | $20.49 | 402 |
2020-01-29 | $22.25 | $22.25 | $22.16 | $22.21 | $20.49 | 390 |
2020-01-28 | $22.18 | $22.18 | $22.18 | $22.18 | $20.47 | 889 |
2020-01-27 | $22.25 | $22.25 | $22.25 | $22.25 | $20.53 | 15 |
2020-01-24 | $22.45 | $22.46 | $22.44 | $22.45 | $20.72 | 1,748 |
2020-01-23 | $22.50 | $22.51 | $22.47 | $22.47 | $20.73 | 732 |
2020-01-22 | $22.58 | $22.63 | $22.58 | $22.61 | $20.86 | 4,222 |
2020-01-21 | $22.60 | $22.60 | $22.42 | $22.56 | $20.81 | 2,009 |
2020-01-17 | $22.66 | $22.66 | $22.60 | $22.60 | $20.86 | 703 |
2020-01-16 | $22.59 | $22.59 | $22.59 | $22.59 | $20.85 | 410 |
2020-01-15 | $22.60 | $22.60 | $22.41 | $22.52 | $20.78 | 3,027 |
2020-01-14 | $22.48 | $22.50 | $22.47 | $22.50 | $20.76 | 736 |
2020-01-13 | $22.43 | $22.50 | $22.43 | $22.47 | $20.73 | 857 |
2020-01-10 | $22.47 | $22.47 | $22.40 | $22.40 | $20.67 | 726 |
2020-01-09 | $22.45 | $22.45 | $22.35 | $22.35 | $20.62 | 556 |
2020-01-08 | $22.21 | $22.32 | $22.21 | $22.32 | $20.60 | 548 |
2020-01-07 | $22.29 | $22.29 | $22.29 | $22.29 | $20.56 | 2,201 |
2020-01-06 | $22.29 | $22.30 | $22.29 | $22.30 | $20.57 | 1,187 |
2020-01-03 | $22.24 | $22.24 | $22.24 | $22.24 | $20.52 | 96 |
2020-01-02 | $22.18 | $22.18 | $22.18 | $22.18 | $20.46 | 92 |
2019-12-31 | $22.10 | $22.12 | $22.10 | $22.12 | $20.41 | 1,770 |
2019-12-30 | $22.15 | $22.15 | $22.15 | $22.15 | $20.44 | 47 |
2019-12-27 | $22.12 | $22.20 | $22.10 | $22.11 | $20.33 | 613 |
2019-12-26 | $22.12 | $22.12 | $22.03 | $22.03 | $20.27 | 1,395 |
2019-12-24 | $22.12 | $22.12 | $22.12 | $22.12 | $20.35 | 66 |
2019-12-23 | $22.09 | $22.12 | $22.09 | $22.12 | $20.35 | 113 |
2019-12-20 | $22.12 | $22.12 | $22.12 | $22.12 | $20.34 | 24 |
2019-12-19 | $22.09 | $22.09 | $22.09 | $22.09 | $20.32 | 2 |
2019-12-18 | $22.25 | $22.25 | $22.14 | $22.14 | $20.37 | 113 |
2019-12-17 | $22.21 | $22.21 | $22.20 | $22.20 | $20.42 | 405 |
2019-12-16 | $22.10 | $22.11 | $22.10 | $22.10 | $20.33 | 718 |
2019-12-13 | $22.32 | $22.32 | $22.24 | $22.24 | $20.45 | 1,446 |
2019-12-12 | $22.00 | $22.12 | $22.00 | $22.12 | $20.35 | 503 |
2019-12-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.23 | 6 |
2019-12-10 | $21.98 | $21.98 | $21.98 | $21.98 | $20.21 | 7 |
2019-12-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.24 | 238 |
2019-12-06 | $22.01 | $22.01 | $22.01 | $22.01 | $20.24 | 267 |
2019-12-05 | $22.05 | $22.06 | $22.01 | $22.01 | $20.24 | 2,070 |
2019-12-04 | $21.90 | $21.90 | $21.88 | $21.88 | $20.12 | 344 |
2019-12-03 | $21.87 | $21.87 | $21.87 | $21.87 | $20.12 | 196 |
2019-12-02 | $22.03 | $22.04 | $21.96 | $21.96 | $20.20 | 1,449 |
2019-11-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.30 | 721 |
2019-11-27 | $22.10 | $22.13 | $22.10 | $22.13 | $20.28 | 249 |
2019-11-26 | $22.06 | $22.06 | $22.06 | $22.06 | $20.21 | 8 |
2019-11-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.16 | 28 |
2019-11-22 | $22.02 | $22.02 | $21.99 | $21.99 | $20.15 | 598 |
2019-11-21 | $21.94 | $21.98 | $21.94 | $21.98 | $20.14 | 2,002 |
2019-11-20 | $21.91 | $21.92 | $21.91 | $21.92 | $20.09 | 486 |
2019-11-19 | $21.97 | $21.97 | $21.97 | $21.97 | $20.13 | 3 |
2019-11-18 | $22.03 | $22.03 | $22.03 | $22.03 | $20.19 | 6 |
2019-11-15 | $22.03 | $22.03 | $22.03 | $22.03 | $20.19 | 3 |
2019-11-14 | $21.89 | $21.97 | $21.89 | $21.97 | $20.13 | 438 |
2019-11-13 | $21.98 | $21.98 | $21.98 | $21.98 | $20.14 | 91 |
2019-11-12 | $22.01 | $22.01 | $22.00 | $22.01 | $20.17 | 403 |
2019-11-11 | $22.01 | $22.01 | $22.01 | $22.01 | $20.16 | 6 |
2019-11-08 | $22.06 | $22.18 | $22.06 | $22.13 | $20.27 | 757 |
2019-11-07 | $22.05 | $22.13 | $22.05 | $22.13 | $20.28 | 201 |
2019-11-06 | $21.98 | $21.98 | $21.98 | $21.98 | $20.14 | 174 |
2019-11-05 | $21.95 | $22.00 | $21.95 | $21.97 | $20.13 | 619 |
2019-11-04 | $21.89 | $21.95 | $21.89 | $21.89 | $20.05 | 2,043 |
2019-11-01 | $21.88 | $21.88 | $21.88 | $21.88 | $20.05 | 523 |
2019-10-31 | $21.95 | $21.95 | $21.95 | $21.95 | $20.05 | 84 |
2019-10-30 | $22.00 | $22.00 | $21.94 | $21.94 | $20.04 | 1,445 |
2019-10-29 | $21.97 | $21.99 | $21.93 | $21.93 | $20.03 | 1,204 |
2019-10-28 | $21.86 | $21.94 | $21.86 | $21.94 | $20.04 | 696 |
2019-10-25 | $22.00 | $22.00 | $21.94 | $21.94 | $20.04 | 1,301 |
2019-10-24 | $21.95 | $22.00 | $21.95 | $21.98 | $20.07 | 1,764 |
2019-10-23 | $21.87 | $21.94 | $21.86 | $21.93 | $20.03 | 1,658 |
2019-10-22 | $21.91 | $21.91 | $21.91 | $21.91 | $20.01 | 25 |
2019-10-21 | $21.95 | $22.00 | $21.93 | $21.93 | $20.03 | 1,024 |
2019-10-18 | $21.88 | $21.88 | $21.88 | $21.88 | $19.98 | 3 |
2019-10-17 | $21.88 | $21.88 | $21.88 | $21.88 | $19.98 | 1 |
2019-10-16 | $21.88 | $21.90 | $21.83 | $21.83 | $19.94 | 1,605 |
2019-10-15 | $21.95 | $21.95 | $21.88 | $21.88 | $19.98 | 504 |
2019-10-14 | $21.90 | $22.05 | $21.90 | $21.98 | $20.07 | 696 |
2019-10-11 | $21.80 | $21.85 | $21.80 | $21.85 | $19.96 | 102 |
2019-10-10 | $21.75 | $21.75 | $21.75 | $21.75 | $19.86 | 3 |
2019-10-09 | $21.71 | $21.71 | $21.65 | $21.65 | $19.78 | 2,248 |
2019-10-08 | $21.74 | $21.74 | $21.67 | $21.67 | $19.79 | 355 |
2019-10-07 | $21.78 | $21.78 | $21.78 | $21.78 | $19.89 | 116 |
2019-10-04 | $21.82 | $21.82 | $21.82 | $21.82 | $19.93 | 251 |
2019-10-03 | $21.74 | $21.74 | $21.74 | $21.74 | $19.86 | 111 |
2019-10-02 | $21.63 | $21.69 | $21.63 | $21.69 | $19.81 | 347 |
2019-10-01 | $21.54 | $21.66 | $21.54 | $21.66 | $19.78 | 844 |
2019-09-30 | $21.84 | $21.85 | $21.79 | $21.81 | $19.84 | 623 |
2019-09-27 | $21.79 | $21.82 | $21.75 | $21.75 | $19.78 | 1,159 |
2019-09-26 | $21.81 | $21.85 | $21.80 | $21.80 | $19.82 | 1,311 |
2019-09-25 | $21.85 | $21.85 | $21.85 | $21.85 | $19.87 | 545 |
2019-09-24 | $21.89 | $21.91 | $21.89 | $21.91 | $19.93 | 311 |
2019-09-23 | $21.90 | $21.90 | $21.88 | $21.88 | $19.90 | 1,290 |
2019-09-20 | $21.93 | $21.93 | $21.93 | $21.93 | $19.94 | 115 |
2019-09-19 | $21.96 | $21.96 | $21.94 | $21.94 | $19.95 | 1,081 |
2019-09-18 | $21.95 | $21.95 | $21.95 | $21.95 | $19.97 | 38 |
2019-09-17 | $21.98 | $21.98 | $21.94 | $21.94 | $19.95 | 402 |
2019-09-16 | $22.07 | $22.07 | $22.05 | $22.06 | $20.07 | 1,756 |
2019-09-13 | $21.98 | $22.07 | $21.98 | $22.04 | $20.04 | 2,013 |
2019-09-12 | $21.95 | $21.95 | $21.93 | $21.93 | $19.94 | 145 |
2019-09-11 | $21.83 | $21.83 | $21.83 | $21.83 | $19.86 | 85 |
2019-09-10 | $21.79 | $21.86 | $21.79 | $21.86 | $19.88 | 3,674 |
2019-09-09 | $21.87 | $21.87 | $21.83 | $21.83 | $19.85 | 641 |
2019-09-06 | $21.88 | $21.90 | $21.84 | $21.87 | $19.89 | 3,071 |
2019-09-05 | $21.83 | $21.83 | $21.78 | $21.78 | $19.81 | 286 |
2019-09-04 | $21.68 | $21.68 | $21.66 | $21.66 | $19.70 | 169 |
2019-09-03 | $21.64 | $21.64 | $21.64 | $21.64 | $19.68 | 300 |
2019-08-30 | $21.90 | $21.90 | $21.83 | $21.83 | $19.79 | 378 |
2019-08-29 | $21.79 | $21.79 | $21.74 | $21.74 | $19.71 | 502 |
2019-08-28 | $21.83 | $21.83 | $21.77 | $21.77 | $19.74 | 102 |
2019-08-27 | $21.63 | $21.69 | $21.63 | $21.69 | $19.66 | 161 |
2019-08-26 | $21.82 | $21.82 | $21.67 | $21.71 | $19.68 | 13,487 |
2019-08-23 | $21.99 | $21.99 | $21.86 | $21.86 | $19.82 | 948 |
2019-08-22 | $22.00 | $22.01 | $22.00 | $22.01 | $19.95 | 392 |
2019-08-21 | $21.98 | $21.98 | $21.98 | $21.98 | $19.92 | 92 |
2019-08-20 | $22.03 | $22.03 | $21.99 | $21.99 | $19.94 | 818 |
2019-08-19 | $22.03 | $22.03 | $22.02 | $22.02 | $19.96 | 869 |
2019-08-16 | $22.03 | $22.10 | $22.03 | $22.10 | $20.03 | 340 |
2019-08-15 | $22.03 | $22.04 | $21.95 | $22.04 | $19.98 | 2,615 |
2019-08-14 | $22.34 | $22.34 | $22.34 | $22.34 | $20.25 | 92 |
2019-08-13 | $21.99 | $22.11 | $21.99 | $22.11 | $20.04 | 2,584 |
2019-08-12 | $21.90 | $21.90 | $21.88 | $21.88 | $19.83 | 400 |
2019-08-09 | $21.89 | $21.89 | $21.88 | $21.89 | $19.84 | 575 |
2019-08-08 | $21.83 | $21.90 | $21.83 | $21.90 | $19.85 | 2,432 |
2019-08-07 | $21.93 | $21.97 | $21.93 | $21.96 | $19.90 | 367 |
2019-08-06 | $21.87 | $21.87 | $21.86 | $21.86 | $19.82 | 441 |
2019-08-05 | $21.86 | $21.86 | $21.85 | $21.85 | $19.81 | 2,186 |
2019-08-02 | $22.21 | $22.21 | $22.21 | $22.21 | $20.13 | 3 |
2019-08-01 | $22.50 | $22.50 | $22.34 | $22.34 | $20.25 | 481 |
2019-07-31 | $22.57 | $22.57 | $22.57 | $22.57 | $20.39 | 2 |
2019-07-30 | $22.59 | $22.59 | $22.59 | $22.59 | $20.41 | 6 |
2019-07-29 | $22.55 | $22.58 | $22.55 | $22.58 | $20.40 | 175 |
2019-07-26 | $22.56 | $22.61 | $22.55 | $22.61 | $20.43 | 811 |
2019-07-25 | $22.53 | $22.56 | $22.53 | $22.56 | $20.38 | 302 |
2019-07-24 | $22.53 | $22.53 | $22.53 | $22.53 | $20.35 | 9 |
2019-07-23 | $22.52 | $22.52 | $22.52 | $22.52 | $20.34 | 123 |
2019-07-22 | $22.52 | $22.52 | $22.52 | $22.52 | $20.34 | 46 |
2019-07-19 | $22.52 | $22.52 | $22.52 | $22.52 | $20.34 | 4 |
2019-07-18 | $22.56 | $22.56 | $22.54 | $22.54 | $20.36 | 518 |
2019-07-17 | $22.50 | $22.54 | $22.50 | $22.54 | $20.36 | 744 |
2019-07-16 | $22.56 | $22.56 | $22.56 | $22.56 | $20.39 | 17 |
2019-07-15 | $22.61 | $22.61 | $22.50 | $22.56 | $20.39 | 855 |
2019-07-12 | $22.54 | $22.54 | $22.54 | $22.54 | $20.37 | 5 |
2019-07-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.42 | 4 |
2019-07-10 | $22.52 | $22.52 | $22.52 | $22.52 | $20.35 | 3 |
2019-07-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.33 | 19 |
2019-07-08 | $22.55 | $22.55 | $22.48 | $22.48 | $20.31 | 294 |
2019-07-05 | $22.51 | $22.51 | $22.51 | $22.51 | $20.34 | 14 |
2019-07-03 | $22.39 | $22.48 | $22.39 | $22.48 | $20.31 | 323 |
2019-07-02 | $22.57 | $22.57 | $22.48 | $22.48 | $20.31 | 1,044 |
2019-07-01 | $22.56 | $22.56 | $22.56 | $22.56 | $20.38 | 4 |
2019-06-28 | $22.52 | $22.60 | $22.52 | $22.60 | $20.38 | 804 |
2019-06-27 | $22.55 | $22.55 | $22.55 | $22.55 | $20.33 | 3 |
2019-06-26 | $22.52 | $22.52 | $22.52 | $22.52 | $20.31 | 2 |
2019-06-25 | $22.51 | $22.51 | $22.51 | $22.51 | $20.29 | 2 |
2019-06-24 | $22.60 | $22.60 | $22.55 | $22.55 | $20.33 | 204 |
2019-06-21 | $22.61 | $22.61 | $22.61 | $22.61 | $20.39 | 6 |
2019-06-20 | $22.66 | $22.66 | $22.55 | $22.58 | $20.36 | 2,502 |
2019-06-19 | $22.48 | $22.53 | $22.48 | $22.53 | $20.31 | 4,472 |
2019-06-18 | $22.41 | $22.41 | $22.34 | $22.37 | $20.17 | 1,102 |
2019-06-17 | $22.34 | $22.34 | $22.34 | $22.34 | $20.14 | 385 |
2019-06-14 | $22.34 | $22.34 | $22.28 | $22.28 | $20.09 | 1,872 |
2019-06-13 | $22.36 | $22.36 | $22.36 | $22.36 | $20.16 | 521 |
2019-06-12 | $22.31 | $22.38 | $22.31 | $22.35 | $20.15 | 1,868 |
2019-06-11 | $22.32 | $22.35 | $22.32 | $22.35 | $20.15 | 303 |
2019-06-10 | $22.25 | $22.25 | $22.25 | $22.25 | $20.06 | 35 |
2019-06-07 | $22.34 | $22.34 | $22.31 | $22.31 | $20.12 | 2,387 |
2019-06-06 | $22.28 | $22.28 | $22.28 | $22.28 | $20.09 | 104 |
2019-06-05 | $22.26 | $22.26 | $22.26 | $22.26 | $20.07 | 58 |
2019-06-04 | $22.32 | $22.32 | $22.32 | $22.32 | $20.12 | 154 |
2019-06-03 | $22.30 | $22.30 | $22.21 | $22.26 | $20.07 | 1,773 |
2019-05-31 | $22.40 | $22.40 | $22.40 | $22.40 | $20.11 | 400 |
2019-05-30 | $22.40 | $22.40 | $22.40 | $22.40 | $20.11 | 519 |
2019-05-29 | $22.43 | $22.43 | $22.41 | $22.42 | $20.13 | 404 |
2019-05-28 | $22.40 | $22.43 | $22.40 | $22.43 | $20.14 | 737 |
2019-05-24 | $22.37 | $22.37 | $22.37 | $22.37 | $20.08 | 4 |
2019-05-23 | $22.38 | $22.38 | $22.34 | $22.34 | $20.06 | 499 |
2019-05-22 | $22.40 | $22.40 | $22.35 | $22.35 | $20.06 | 133 |
2019-05-21 | $22.33 | $22.34 | $22.33 | $22.34 | $20.05 | 153 |
2019-05-20 | $22.28 | $22.28 | $22.28 | $22.28 | $20.00 | 2 |
2019-05-17 | $22.24 | $22.29 | $22.24 | $22.29 | $20.01 | 2,071 |
2019-05-16 | $22.33 | $22.33 | $22.33 | $22.33 | $20.05 | 8 |
2019-05-15 | $22.34 | $22.37 | $22.34 | $22.37 | $20.08 | 915 |
2019-05-14 | $22.35 | $22.35 | $22.35 | $22.35 | $20.06 | 34 |
2019-05-13 | $22.20 | $22.32 | $22.20 | $22.27 | $19.99 | 660 |
2019-05-10 | $22.49 | $22.49 | $22.49 | $22.49 | $20.19 | 82 |
2019-05-09 | $22.53 | $22.53 | $22.45 | $22.52 | $20.22 | 575 |
2019-05-08 | $22.64 | $22.64 | $22.53 | $22.59 | $20.28 | 474 |
2019-05-07 | $22.71 | $22.74 | $22.71 | $22.74 | $20.42 | 425 |
2019-05-06 | $22.77 | $22.77 | $22.77 | $22.77 | $20.44 | 4 |
2019-05-03 | $22.85 | $22.85 | $22.85 | $22.85 | $20.51 | 8 |
2019-05-02 | $22.86 | $22.86 | $22.86 | $22.86 | $20.52 | 12 |
2019-05-01 | $22.85 | $22.88 | $22.84 | $22.88 | $20.54 | 2,428 |
2019-04-30 | $22.84 | $22.84 | $22.84 | $22.84 | $20.51 | 78 |
2019-04-29 | $22.85 | $22.85 | $22.85 | $22.85 | $20.51 | 3 |
2019-04-26 | $22.88 | $22.88 | $22.81 | $22.81 | $20.47 | 231 |
2019-04-25 | $22.80 | $22.80 | $22.80 | $22.80 | $20.47 | 8 |
2019-04-24 | $22.81 | $22.81 | $22.81 | $22.81 | $20.48 | 42 |
2019-04-23 | $22.99 | $22.99 | $22.99 | $22.99 | $20.57 | 20 |
2019-04-22 | $23.05 | $23.05 | $22.98 | $22.99 | $20.58 | 939 |
2019-04-18 | $22.95 | $23.02 | $22.95 | $23.02 | $20.60 | 531 |
2019-04-17 | $23.03 | $23.03 | $23.03 | $23.03 | $20.61 | 56 |
2019-04-16 | $23.09 | $23.09 | $23.02 | $23.02 | $20.60 | 216 |
2019-04-15 | $23.05 | $23.11 | $23.05 | $23.11 | $20.68 | 603 |
2019-04-12 | $23.02 | $23.02 | $23.02 | $23.02 | $20.60 | 2 |
2019-04-11 | $23.05 | $23.05 | $22.98 | $22.98 | $20.57 | 495 |
2019-04-10 | $23.06 | $23.07 | $23.06 | $23.07 | $20.65 | 152 |
2019-04-09 | $23.08 | $23.08 | $23.08 | $23.08 | $20.66 | 78 |
2019-04-08 | $23.09 | $23.09 | $23.09 | $23.09 | $20.66 | 48 |
2019-04-05 | $23.12 | $23.12 | $23.05 | $23.05 | $20.63 | 1,626 |
2019-04-04 | $23.04 | $23.04 | $23.04 | $23.04 | $20.62 | 4 |
2019-04-03 | $23.02 | $23.02 | $23.02 | $23.02 | $20.60 | 22 |
2019-04-02 | $23.10 | $23.10 | $23.02 | $23.02 | $20.60 | 453 |
2019-04-01 | $23.08 | $23.08 | $23.08 | $23.08 | $20.65 | 126 |
2019-03-29 | $23.12 | $23.12 | $23.10 | $23.10 | $20.61 | 256 |
2019-03-28 | $23.01 | $23.01 | $23.01 | $23.01 | $20.53 | 2 |
2019-03-27 | $23.16 | $23.16 | $23.10 | $23.10 | $20.61 | 1,127 |
2019-03-26 | $23.08 | $23.08 | $23.08 | $23.08 | $20.59 | 10 |
2019-03-25 | $23.08 | $23.08 | $23.08 | $23.08 | $20.59 | 11 |
2019-03-22 | $23.05 | $23.05 | $23.05 | $23.05 | $20.57 | 1 |
2019-03-21 | $23.22 | $23.23 | $23.13 | $23.18 | $20.68 | 3,902 |
2019-03-20 | $23.05 | $23.17 | $23.05 | $23.17 | $20.67 | 701 |
2019-03-19 | $22.99 | $22.99 | $22.99 | $22.99 | $20.51 | 13 |
2019-03-18 | $23.03 | $23.03 | $23.03 | $23.03 | $20.54 | 0 |
2019-03-15 | $23.01 | $23.01 | $23.01 | $23.01 | $20.53 | 4 |
2019-03-14 | $23.02 | $23.02 | $23.02 | $23.02 | $20.54 | 2 |
2019-03-13 | $23.04 | $23.04 | $23.04 | $23.04 | $20.56 | 21 |
2019-03-12 | $23.02 | $23.04 | $23.00 | $23.04 | $20.55 | 973 |
2019-03-11 | $22.99 | $23.01 | $22.99 | $23.01 | $20.53 | 1,452 |
2019-03-08 | $22.89 | $22.93 | $22.87 | $22.93 | $20.46 | 1,235 |
2019-03-07 | $22.94 | $22.94 | $22.94 | $22.94 | $20.47 | 228 |
2019-03-06 | $23.01 | $23.01 | $23.01 | $23.01 | $20.53 | 1 |
2019-03-05 | $23.05 | $23.05 | $22.99 | $22.99 | $20.51 | 235 |
2019-03-04 | $23.12 | $23.12 | $23.04 | $23.04 | $20.56 | 1,112 |
2019-03-01 | $23.09 | $23.10 | $23.02 | $23.02 | $20.54 | 1,071 |
2019-02-28 | $23.20 | $23.21 | $23.20 | $23.21 | $20.67 | 786 |
2019-02-27 | $23.19 | $23.19 | $23.19 | $23.19 | $20.65 | 30 |
2019-02-26 | $23.19 | $23.19 | $23.19 | $23.19 | $20.65 | 114 |
2019-02-25 | $23.18 | $23.19 | $23.18 | $23.18 | $20.64 | 959 |
2019-02-22 | $23.10 | $23.10 | $23.10 | $23.10 | $20.56 | 45 |
2019-02-21 | $23.16 | $23.16 | $23.13 | $23.15 | $20.61 | 600 |
2019-02-20 | $23.14 | $23.14 | $23.09 | $23.09 | $20.55 | 252 |
2019-02-19 | $22.93 | $22.94 | $22.92 | $22.94 | $20.43 | 2,847 |
2019-02-15 | $22.94 | $22.94 | $22.93 | $22.93 | $20.41 | 136 |
2019-02-14 | $22.87 | $22.87 | $22.87 | $22.87 | $20.36 | 3 |
2019-02-13 | $22.88 | $22.88 | $22.88 | $22.88 | $20.37 | 56 |
2019-02-12 | $22.80 | $22.83 | $22.80 | $22.81 | $20.31 | 543 |
2019-02-11 | $22.80 | $22.80 | $22.80 | $22.80 | $20.30 | 41 |
2019-02-08 | $22.84 | $22.84 | $22.84 | $22.84 | $20.33 | 47 |
2019-02-07 | $22.87 | $22.87 | $22.87 | $22.87 | $20.36 | 21 |
2019-02-06 | $22.87 | $22.87 | $22.87 | $22.87 | $20.36 | 23 |
2019-02-05 | $22.94 | $22.94 | $22.94 | $22.94 | $20.42 | 27 |
2019-02-04 | $22.82 | $22.89 | $22.82 | $22.89 | $20.38 | 338 |
2019-02-01 | $23.04 | $23.04 | $22.98 | $22.98 | $20.46 | 222 |
2019-01-31 | $23.15 | $23.15 | $23.15 | $23.15 | $20.56 | 0 |
2019-01-30 | $23.09 | $23.09 | $23.09 | $23.09 | $20.50 | 1 |
2019-01-29 | $22.97 | $22.97 | $22.97 | $22.97 | $20.40 | 2 |
2019-01-28 | $22.93 | $22.99 | $22.93 | $22.99 | $20.41 | 144 |
2019-01-25 | $22.96 | $22.96 | $22.96 | $22.96 | $20.39 | 2 |
2019-01-24 | $22.93 | $22.93 | $22.85 | $22.85 | $20.29 | 852 |
2019-01-23 | $22.90 | $22.90 | $22.78 | $22.84 | $20.28 | 1,907 |
2019-01-22 | $22.80 | $22.80 | $22.80 | $22.80 | $20.24 | 2 |
2019-01-18 | $22.79 | $22.81 | $22.79 | $22.81 | $20.25 | 222 |
2019-01-17 | $22.80 | $22.86 | $22.80 | $22.86 | $20.30 | 521 |
2019-01-16 | $22.86 | $22.86 | $22.86 | $22.86 | $20.30 | 102 |
2019-01-15 | $22.86 | $22.86 | $22.86 | $22.86 | $20.30 | 56 |
2019-01-14 | $22.92 | $22.92 | $22.92 | $22.92 | $20.35 | 6 |
2019-01-11 | $22.88 | $22.94 | $22.88 | $22.89 | $20.32 | 569 |
2019-01-10 | $22.92 | $22.92 | $22.84 | $22.87 | $20.31 | 320 |
2019-01-09 | $22.73 | $22.73 | $22.69 | $22.73 | $20.18 | 1,114 |
2019-01-08 | $22.57 | $22.57 | $22.57 | $22.57 | $20.04 | 2 |
2019-01-07 | $22.50 | $22.65 | $22.50 | $22.57 | $20.04 | 2,291 |
2019-01-04 | $22.49 | $22.49 | $22.49 | $22.49 | $19.97 | 42 |
2019-01-03 | $22.48 | $22.48 | $22.46 | $22.46 | $19.95 | 182 |
2019-01-02 | $22.42 | $22.49 | $22.42 | $22.49 | $19.97 | 104 |
2018-12-31 | $22.48 | $22.48 | $22.39 | $22.39 | $19.88 | 120 |
2018-12-28 | $22.43 | $22.43 | $22.43 | $22.43 | $19.92 | 2 |
2018-12-27 | $22.44 | $22.44 | $22.44 | $22.44 | $19.92 | 3 |
2018-12-26 | $22.47 | $22.47 | $22.47 | $22.47 | $19.87 | 210 |
2018-12-24 | $22.49 | $22.49 | $22.43 | $22.43 | $19.83 | 105 |
2018-12-21 | $22.43 | $22.43 | $22.43 | $22.43 | $19.84 | 3 |
2018-12-20 | $22.38 | $22.43 | $22.36 | $22.43 | $19.84 | 439 |
2018-12-19 | $22.34 | $22.34 | $22.34 | $22.34 | $19.76 | 107 |
2018-12-18 | $22.38 | $22.38 | $22.38 | $22.38 | $19.79 | 4 |
2018-12-17 | $22.41 | $22.41 | $22.41 | $22.41 | $19.82 | 16 |
2018-12-14 | $22.28 | $22.38 | $22.28 | $22.38 | $19.79 | 224 |
2018-12-13 | $22.47 | $22.47 | $22.47 | $22.47 | $19.87 | 2 |
2018-12-12 | $22.46 | $22.46 | $22.46 | $22.46 | $19.86 | 0 |
2018-12-11 | $22.39 | $22.39 | $22.39 | $22.39 | $19.81 | 143 |
2018-12-10 | $22.42 | $22.42 | $22.32 | $22.36 | $19.77 | 396 |
2018-12-07 | $22.38 | $22.38 | $22.38 | $22.38 | $19.79 | 22 |
2018-12-06 | $22.42 | $22.42 | $22.38 | $22.38 | $19.79 | 292 |
2018-12-04 | $22.51 | $22.51 | $22.51 | $22.51 | $19.91 | 8 |
2018-12-03 | $22.51 | $22.51 | $22.51 | $22.51 | $19.91 | 449 |
2018-11-30 | $22.24 | $22.24 | $22.24 | $22.24 | $19.62 | 17 |
2018-11-29 | $22.24 | $22.24 | $22.24 | $22.24 | $19.62 | 126 |
2018-11-28 | $22.25 | $22.25 | $22.25 | $22.25 | $19.63 | 11 |
2018-11-27 | $22.25 | $22.25 | $22.25 | $22.25 | $19.63 | 3 |
2018-11-26 | $22.25 | $22.25 | $22.25 | $22.25 | $19.63 | 4 |
2018-11-23 | $22.25 | $22.25 | $22.25 | $22.25 | $19.63 | 47 |
2018-11-21 | $22.25 | $22.25 | $22.25 | $22.25 | $19.63 | 47 |
2018-11-20 | $22.25 | $22.29 | $22.25 | $22.25 | $19.63 | 1,353 |
2018-11-19 | $22.35 | $22.35 | $22.35 | $22.35 | $19.72 | 0 |
2018-11-16 | $22.35 | $22.35 | $22.35 | $22.35 | $19.72 | 347 |
2018-11-15 | $22.24 | $22.25 | $22.23 | $22.23 | $19.62 | 650 |
2018-11-14 | $22.25 | $22.28 | $22.25 | $22.25 | $19.63 | 1,085 |
2018-11-13 | $22.03 | $22.03 | $22.03 | $22.03 | $19.44 | 0 |
2018-11-12 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 16 |
2018-11-09 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 17 |
2018-11-08 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 23 |
2018-11-07 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 18 |
2018-11-06 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 6 |
2018-11-05 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 14 |
2018-11-02 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 52 |
2018-11-01 | $22.09 | $22.09 | $22.03 | $22.03 | $19.44 | 6 |
2018-10-31 | $22.09 | $22.09 | $22.09 | $22.09 | $19.44 | 169 |
2018-10-30 | $22.07 | $22.07 | $22.07 | $22.07 | $19.43 | 4 |
2018-10-29 | $22.07 | $22.07 | $22.07 | $22.07 | $19.43 | 104 |
2018-10-26 | $22.07 | $22.07 | $22.07 | $22.07 | $19.43 | 5 |
2018-10-25 | $22.07 | $22.07 | $22.07 | $22.07 | $19.43 | 2 |
2018-10-24 | $22.07 | $22.07 | $22.07 | $22.07 | $19.43 | 4 |
2018-10-23 | $22.07 | $22.07 | $22.07 | $22.07 | $19.43 | 200 |
2018-10-22 | $22.09 | $22.09 | $22.09 | $22.09 | $19.44 | 0 |
2018-10-19 | $22.09 | $22.09 | $22.09 | $22.09 | $19.44 | 260 |
2018-10-18 | $22.26 | $22.26 | $22.26 | $22.26 | $19.59 | 5 |
2018-10-17 | $22.26 | $22.26 | $22.26 | $22.26 | $19.59 | 0 |
2018-10-16 | $22.16 | $22.26 | $22.16 | $22.26 | $19.59 | 1,112 |
2018-10-15 | $22.24 | $22.24 | $22.24 | $22.24 | $19.58 | 656 |
2018-10-12 | $22.18 | $22.18 | $22.18 | $22.18 | $19.52 | 5 |
2018-10-11 | $22.09 | $22.18 | $22.09 | $22.18 | $19.52 | 700 |
2018-10-10 | $22.19 | $22.19 | $22.19 | $22.19 | $19.53 | 2 |
2018-10-09 | $22.05 | $22.19 | $22.05 | $22.19 | $19.53 | 1,004 |
2018-10-08 | $22.29 | $22.29 | $22.29 | $22.29 | $19.62 | 23 |
2018-10-05 | $22.29 | $22.29 | $22.29 | $22.29 | $19.62 | 57 |
2018-10-04 | $22.29 | $22.29 | $22.29 | $22.29 | $19.62 | 18 |
2018-10-03 | $22.29 | $22.29 | $22.29 | $22.29 | $19.62 | 14 |
2018-10-02 | $22.29 | $22.29 | $22.29 | $22.29 | $19.62 | 113 |
2018-10-01 | $22.29 | $22.29 | $22.29 | $22.29 | $19.62 | 171 |
2018-09-28 | $22.29 | $22.29 | $22.29 | $22.29 | $19.57 | 2 |
2018-09-27 | $22.25 | $22.29 | $22.25 | $22.29 | $19.57 | 385 |
2018-09-26 | $22.30 | $22.30 | $22.30 | $22.30 | $19.58 | 2 |
2018-09-25 | $22.30 | $22.30 | $22.30 | $22.30 | $19.58 | 100 |
2018-09-24 | $22.32 | $22.32 | $22.32 | $22.32 | $19.60 | 1 |
2018-09-21 | $22.32 | $22.32 | $22.32 | $22.32 | $19.60 | 200 |
2018-09-20 | $22.42 | $22.42 | $22.42 | $22.42 | $19.68 | 100 |
2018-09-19 | $22.30 | $22.30 | $22.30 | $22.30 | $19.58 | 8 |
2018-09-18 | $22.30 | $22.30 | $22.30 | $22.30 | $19.58 | 3 |
2018-09-17 | $22.30 | $22.30 | $22.30 | $22.30 | $19.58 | 486 |
2018-09-14 | $22.30 | $22.30 | $22.30 | $22.30 | $19.58 | 170 |
2018-09-13 | $22.30 | $22.30 | $22.30 | $22.30 | $19.58 | 200 |
2018-09-12 | $22.19 | $22.23 | $22.18 | $22.23 | $19.52 | 525 |
2018-09-11 | $22.19 | $22.19 | $22.19 | $22.19 | $19.48 | 255 |
2018-09-10 | $22.35 | $22.35 | $22.35 | $22.35 | $19.62 | 27 |
2018-09-07 | $22.35 | $22.35 | $22.35 | $22.35 | $19.62 | 319 |
2018-09-06 | $22.40 | $22.40 | $22.40 | $22.40 | $19.67 | 35 |
2018-09-05 | $22.40 | $22.40 | $22.40 | $22.40 | $19.67 | 2 |
2018-09-04 | $22.41 | $22.41 | $22.40 | $22.40 | $19.67 | 349 |
2018-08-31 | $22.36 | $22.44 | $22.36 | $22.40 | $19.61 | 557 |
2018-08-30 | $22.53 | $22.53 | $22.53 | $22.53 | $19.72 | 7 |
2018-08-29 | $22.47 | $22.53 | $22.47 | $22.53 | $19.72 | 514 |
2018-08-28 | $22.74 | $22.74 | $22.74 | $22.74 | $19.91 | 141 |
2018-08-27 | $22.60 | $22.74 | $22.60 | $22.74 | $19.91 | 242 |
2018-08-24 | $22.40 | $22.46 | $22.39 | $22.46 | $19.66 | 309 |
2018-08-23 | $22.21 | $22.27 | $22.21 | $22.22 | $19.45 | 534 |
2018-08-22 | $22.32 | $22.32 | $22.32 | $22.32 | $19.54 | 170 |
2018-08-21 | $22.36 | $22.36 | $22.36 | $22.36 | $19.58 | 279 |
2018-08-20 | $22.35 | $22.38 | $22.35 | $22.38 | $19.59 | 1,187 |
2018-08-17 | $22.44 | $22.52 | $22.44 | $22.45 | $19.65 | 600 |
2018-08-16 | $22.13 | $22.13 | $22.06 | $22.06 | $19.32 | 281 |
2018-08-15 | $22.14 | $22.14 | $22.11 | $22.11 | $19.36 | 365 |
2018-08-14 | $22.20 | $22.20 | $22.20 | $22.20 | $19.44 | 136 |
2018-08-13 | $22.42 | $22.42 | $22.27 | $22.27 | $19.50 | 743 |
2018-08-10 | $22.57 | $22.57 | $22.57 | $22.57 | $19.76 | 149 |
2018-08-09 | $22.53 | $22.57 | $22.53 | $22.57 | $19.76 | 2,797 |
2018-08-08 | $22.38 | $22.38 | $22.38 | $22.38 | $19.59 | 2,178 |
2018-08-07 | $22.50 | $22.50 | $22.50 | $22.50 | $19.70 | 343 |
2018-08-06 | $22.51 | $22.58 | $22.46 | $22.58 | $19.76 | 1,949 |
2018-08-03 | $22.34 | $22.40 | $22.34 | $22.40 | $19.61 | 375 |
2018-08-02 | $22.53 | $22.53 | $22.53 | $22.53 | $19.72 | 26 |
2018-08-01 | $22.53 | $22.53 | $22.53 | $22.53 | $19.72 | 1 |
2018-07-31 | $22.57 | $22.57 | $22.53 | $22.53 | $19.67 | 301 |
2018-07-30 | $22.45 | $22.45 | $22.45 | $22.45 | $19.60 | 231 |
2018-07-27 | $22.64 | $22.64 | $22.64 | $22.64 | $19.76 | 197 |
2018-07-26 | $22.64 | $22.64 | $22.64 | $22.64 | $19.76 | 200 |
2018-07-25 | $22.64 | $22.64 | $22.63 | $22.63 | $19.76 | 1,226 |
2018-07-24 | $22.45 | $22.45 | $22.45 | $22.45 | $19.60 | 313 |
2018-07-23 | $22.44 | $22.44 | $22.44 | $22.44 | $19.59 | 530 |
2018-07-20 | $22.49 | $22.49 | $22.49 | $22.49 | $19.63 | 302 |
2018-07-19 | $22.44 | $22.56 | $22.44 | $22.49 | $19.63 | 1,037 |
2018-07-18 | $22.68 | $22.68 | $22.68 | $22.68 | $19.80 | 101 |
2018-07-17 | $22.70 | $22.70 | $22.70 | $22.70 | $19.82 | 121 |
2018-07-16 | $22.72 | $22.72 | $22.72 | $22.72 | $19.84 | 3 |
2018-07-13 | $22.70 | $22.75 | $22.70 | $22.72 | $19.84 | 443 |
2018-07-12 | $22.78 | $22.78 | $22.78 | $22.78 | $19.89 | 3 |
2018-07-11 | $22.78 | $22.78 | $22.78 | $22.78 | $19.89 | 500 |
2018-07-10 | $22.93 | $22.93 | $22.93 | $22.93 | $20.02 | 1,401 |
2018-07-09 | $22.92 | $22.92 | $22.92 | $22.92 | $20.01 | 2,409 |
2018-07-06 | $22.86 | $22.86 | $22.86 | $22.86 | $19.96 | 88 |
2018-07-05 | $22.86 | $22.86 | $22.86 | $22.86 | $19.96 | 173 |
2018-07-03 | $22.73 | $22.73 | $22.73 | $22.73 | $19.84 | 1 |
2018-07-02 | $22.83 | $22.83 | $22.72 | $22.73 | $19.84 | 2,854 |
2018-06-29 | $22.90 | $22.90 | $22.90 | $22.90 | $19.94 | 986 |
2018-06-28 | $22.88 | $22.89 | $22.84 | $22.84 | $19.88 | 923 |
2018-06-27 | $22.90 | $22.90 | $22.90 | $22.90 | $19.94 | 1,303 |
2018-06-26 | $23.07 | $23.07 | $22.98 | $22.99 | $20.01 | 2,457 |
2018-06-25 | $23.14 | $23.14 | $23.14 | $23.14 | $20.14 | 417 |
2018-06-22 | $23.31 | $23.31 | $23.31 | $23.31 | $20.29 | 1 |
2018-06-21 | $23.26 | $23.31 | $23.26 | $23.31 | $20.29 | 502 |
2018-06-20 | $23.33 | $23.33 | $23.33 | $23.33 | $20.31 | 1,844 |
2018-06-19 | $23.28 | $23.28 | $23.28 | $23.28 | $20.27 | 394 |
2018-06-18 | $23.48 | $23.48 | $23.48 | $23.48 | $20.44 | 313 |
2018-06-15 | $23.60 | $23.60 | $23.60 | $23.60 | $20.55 | 4 |
2018-06-14 | $23.60 | $23.60 | $23.60 | $23.60 | $20.55 | 0 |
2018-06-13 | $23.61 | $23.61 | $23.60 | $23.60 | $20.55 | 344 |
2018-06-12 | $23.77 | $23.77 | $23.77 | $23.77 | $20.69 | 3 |
2018-06-11 | $23.77 | $23.77 | $23.77 | $23.77 | $20.69 | 11 |
2018-06-08 | $23.77 | $23.77 | $23.77 | $23.77 | $20.69 | 22 |
2018-06-07 | $23.77 | $23.77 | $23.77 | $23.77 | $20.69 | 1,100 |
2018-06-06 | $23.65 | $23.70 | $23.64 | $23.70 | $20.63 | 848 |
2018-06-05 | $23.69 | $23.69 | $23.69 | $23.69 | $20.62 | 288 |
2018-06-04 | $23.55 | $23.55 | $23.55 | $23.55 | $20.50 | 132 |
2018-06-01 | $23.61 | $23.61 | $23.51 | $23.55 | $20.50 | 1,622 |
2018-05-31 | $23.68 | $23.68 | $23.68 | $23.68 | $20.56 | 2 |
2018-05-30 | $23.60 | $23.68 | $23.60 | $23.68 | $20.56 | 262 |
2018-05-29 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 3 |
2018-05-25 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 255 |
2018-05-24 | $23.86 | $23.86 | $23.86 | $23.86 | $20.72 | 4 |
2018-05-23 | $23.86 | $23.86 | $23.86 | $23.86 | $20.72 | 191 |
2018-05-22 | $23.86 | $23.86 | $23.86 | $23.86 | $20.72 | 6 |
2018-05-21 | $23.83 | $23.86 | $23.75 | $23.86 | $20.72 | 2,675 |
2018-05-18 | $23.80 | $23.86 | $23.80 | $23.86 | $20.72 | 2,266 |
2018-05-17 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 59 |
2018-05-16 | $23.80 | $23.84 | $23.80 | $23.83 | $20.69 | 1,035 |
2018-05-15 | $23.80 | $23.81 | $23.80 | $23.81 | $20.68 | 656 |
2018-05-14 | $23.87 | $23.87 | $23.81 | $23.81 | $20.68 | 1,161 |
2018-05-11 | $23.89 | $23.89 | $23.89 | $23.89 | $20.74 | 25 |
2018-05-10 | $23.89 | $23.89 | $23.89 | $23.89 | $20.74 | 300 |
2018-05-09 | $23.85 | $23.85 | $23.85 | $23.85 | $20.71 | 1,014 |
2018-05-08 | $23.84 | $23.84 | $23.84 | $23.84 | $20.70 | 54 |
2018-05-07 | $23.85 | $23.85 | $23.84 | $23.84 | $20.70 | 291 |
2018-05-04 | $23.86 | $23.90 | $23.78 | $23.78 | $20.65 | 1,115 |
2018-05-03 | $23.85 | $23.85 | $23.85 | $23.85 | $20.71 | 12 |
2018-05-02 | $23.92 | $23.92 | $23.85 | $23.85 | $20.71 | 1,076 |
2018-05-01 | $23.99 | $23.99 | $23.99 | $23.99 | $20.83 | 158 |
2018-04-30 | $23.99 | $23.99 | $23.99 | $23.99 | $20.83 | 113 |
2018-04-27 | $23.99 | $23.99 | $23.99 | $23.99 | $20.83 | 193 |
2018-04-26 | $24.04 | $24.04 | $24.04 | $24.04 | $20.88 | 270 |
2018-04-25 | $24.07 | $24.08 | $24.07 | $24.08 | $20.91 | 886 |
2018-04-24 | $24.04 | $24.13 | $24.04 | $24.13 | $20.95 | 6,893 |
2018-04-23 | $24.24 | $24.24 | $24.24 | $24.24 | $20.99 | 50 |
2018-04-20 | $24.24 | $24.24 | $24.24 | $24.24 | $20.99 | 106 |
2018-04-19 | $24.34 | $24.34 | $24.24 | $24.24 | $20.99 | 1,393 |
2018-04-18 | $24.08 | $24.08 | $24.08 | $24.08 | $20.86 | 22 |
2018-04-17 | $24.08 | $24.08 | $24.08 | $24.08 | $20.86 | 86 |
2018-04-16 | $24.09 | $24.09 | $24.08 | $24.08 | $20.86 | 915 |
2018-04-13 | $24.06 | $24.06 | $24.06 | $24.06 | $20.84 | 52 |
2018-04-12 | $24.06 | $24.06 | $24.06 | $24.06 | $20.84 | 400 |
2018-04-11 | $24.02 | $24.07 | $24.02 | $24.07 | $20.85 | 538 |
2018-04-10 | $23.95 | $24.00 | $23.95 | $23.97 | $20.76 | 983 |
2018-04-09 | $23.90 | $23.90 | $23.88 | $23.88 | $20.68 | 300 |
2018-04-06 | $23.98 | $23.98 | $23.98 | $23.98 | $20.77 | 45 |
2018-04-05 | $23.98 | $23.98 | $23.98 | $23.98 | $20.77 | 800 |
2018-04-04 | $23.86 | $23.86 | $23.86 | $23.86 | $20.66 | 19 |
2018-04-03 | $23.86 | $23.86 | $23.86 | $23.86 | $20.66 | 3 |
2018-04-02 | $23.86 | $23.86 | $23.86 | $23.86 | $20.66 | 224 |
2018-03-29 | $23.92 | $23.98 | $23.92 | $23.98 | $20.71 | 729 |
2018-03-28 | $23.88 | $23.99 | $23.88 | $23.99 | $20.72 | 502 |
2018-03-27 | $24.01 | $24.01 | $24.01 | $24.01 | $20.74 | 207 |
2018-03-26 | $23.88 | $24.00 | $23.88 | $23.98 | $20.71 | 983 |
2018-03-23 | $23.70 | $23.76 | $23.63 | $23.63 | $20.41 | 2,422 |
2018-03-22 | $23.67 | $23.67 | $23.67 | $23.67 | $20.45 | 293 |
2018-03-21 | $23.66 | $23.66 | $23.66 | $23.66 | $20.43 | 130 |
2018-03-20 | $23.70 | $23.70 | $23.63 | $23.63 | $20.41 | 427 |
2018-03-19 | $23.65 | $23.65 | $23.65 | $23.65 | $20.43 | 179 |
2018-03-16 | $23.70 | $23.70 | $23.70 | $23.70 | $20.47 | 650 |
2018-03-15 | $23.71 | $23.71 | $23.71 | $23.71 | $20.48 | 100 |
2018-03-14 | $23.82 | $23.82 | $23.80 | $23.80 | $20.55 | 203 |
2018-03-13 | $23.72 | $23.72 | $23.72 | $23.72 | $20.49 | 3 |
2018-03-12 | $23.73 | $23.73 | $23.73 | $23.73 | $20.49 | 633 |
2018-03-09 | $23.55 | $23.63 | $23.55 | $23.60 | $20.39 | 868 |
2018-03-08 | $23.64 | $23.64 | $23.64 | $23.64 | $20.42 | 21 |
2018-03-07 | $23.70 | $23.70 | $23.64 | $23.64 | $20.42 | 1,175 |
2018-03-06 | $23.65 | $23.65 | $23.62 | $23.62 | $20.40 | 303 |
2018-03-05 | $23.55 | $23.55 | $23.55 | $23.55 | $20.35 | 42 |
2018-03-02 | $23.55 | $23.55 | $23.55 | $23.55 | $20.35 | 653 |
2018-03-01 | $23.53 | $23.54 | $23.53 | $23.54 | $20.33 | 579 |
2018-02-28 | $23.69 | $23.69 | $23.69 | $23.69 | $20.41 | 0 |
2018-02-27 | $23.65 | $23.69 | $23.65 | $23.69 | $20.41 | 276 |
2018-02-26 | $23.74 | $23.74 | $23.74 | $23.74 | $20.45 | 300 |
2018-02-23 | $23.63 | $23.63 | $23.63 | $23.63 | $20.36 | 0 |
2018-02-22 | $23.63 | $23.64 | $23.52 | $23.63 | $20.35 | 810 |
2018-02-21 | $23.77 | $23.77 | $23.77 | $23.77 | $20.48 | 42 |
2018-02-20 | $23.73 | $23.77 | $23.73 | $23.77 | $20.48 | 1,165 |
2018-02-16 | $23.69 | $23.69 | $23.69 | $23.69 | $20.41 | 9 |
2018-02-15 | $23.80 | $23.80 | $23.69 | $23.69 | $20.41 | 1,403 |
2018-02-14 | $23.55 | $23.66 | $23.55 | $23.66 | $20.38 | 200 |
2018-02-13 | $23.58 | $23.58 | $23.58 | $23.58 | $20.31 | 762 |
2018-02-12 | $23.37 | $23.37 | $23.37 | $23.37 | $20.13 | 12 |
2018-02-09 | $23.37 | $23.37 | $23.37 | $23.37 | $20.13 | 200 |
2018-02-08 | $23.50 | $23.50 | $23.35 | $23.35 | $20.12 | 1,323 |
2018-02-07 | $23.70 | $23.70 | $23.70 | $23.70 | $20.42 | 115 |
2018-02-06 | $23.66 | $23.72 | $23.66 | $23.72 | $20.44 | 1,216 |
2018-02-05 | $23.54 | $23.58 | $23.51 | $23.51 | $20.26 | 973 |
2018-02-02 | $23.56 | $23.56 | $23.53 | $23.53 | $20.27 | 522 |
2018-02-01 | $23.62 | $23.62 | $23.62 | $23.62 | $20.35 | 188 |
2018-01-31 | $23.68 | $23.68 | $23.64 | $23.64 | $20.31 | 443 |
2018-01-30 | $23.44 | $23.44 | $23.44 | $23.44 | $20.14 | 1 |
2018-01-29 | $23.43 | $23.47 | $23.43 | $23.44 | $20.14 | 2,573 |
2018-01-26 | $23.62 | $23.67 | $23.62 | $23.63 | $20.30 | 2,428 |
2018-01-25 | $23.59 | $23.61 | $23.58 | $23.60 | $20.28 | 1,126 |
2018-01-24 | $23.41 | $23.41 | $23.36 | $23.36 | $20.07 | 3,377 |
2018-01-23 | $23.25 | $23.26 | $23.24 | $23.26 | $19.99 | 544 |
2018-01-22 | $23.24 | $23.25 | $23.22 | $23.22 | $19.95 | 1,074 |
2018-01-19 | $23.21 | $23.25 | $23.21 | $23.22 | $19.95 | 419 |
2018-01-18 | $23.14 | $23.14 | $23.13 | $23.13 | $19.87 | 340 |
2018-01-17 | $23.10 | $23.15 | $23.09 | $23.09 | $19.84 | 1,000 |
2018-01-16 | $23.04 | $23.08 | $23.04 | $23.04 | $19.80 | 3,669 |
2018-01-12 | $22.99 | $23.00 | $22.99 | $23.00 | $19.76 | 1,060 |
2018-01-11 | $22.93 | $22.93 | $22.93 | $22.93 | $19.70 | 210 |
2018-01-10 | $22.85 | $22.85 | $22.84 | $22.84 | $19.62 | 519 |
2018-01-09 | $22.91 | $22.91 | $22.84 | $22.89 | $19.67 | 2,120 |
2018-01-08 | $22.90 | $22.94 | $22.90 | $22.94 | $19.71 | 823 |
2018-01-05 | $22.89 | $22.93 | $22.89 | $22.93 | $19.71 | 392 |
2018-01-04 | $22.83 | $22.83 | $22.83 | $22.83 | $19.62 | 65 |
2018-01-03 | $22.83 | $22.83 | $22.83 | $22.83 | $19.62 | 67 |
2018-01-02 | $22.83 | $22.83 | $22.83 | $22.83 | $19.62 | 900 |
2017-12-29 | $22.71 | $22.71 | $22.71 | $22.71 | $19.51 | 27 |
2017-12-28 | $22.71 | $22.77 | $22.71 | $22.71 | $19.51 | 667 |
2017-12-27 | $22.67 | $22.67 | $22.67 | $22.67 | $19.48 | 151 |
2017-12-26 | $22.78 | $22.78 | $22.78 | $22.78 | $19.52 | 228 |
2017-12-22 | $22.78 | $22.78 | $22.78 | $22.78 | $19.52 | 0 |
2017-12-21 | $22.65 | $22.78 | $22.65 | $22.78 | $19.52 | 300 |
2017-12-20 | $22.66 | $22.66 | $22.66 | $22.66 | $19.41 | 1,518 |
2017-12-19 | $22.51 | $22.51 | $22.51 | $22.51 | $19.29 | 2 |
2017-12-18 | $22.51 | $22.53 | $22.51 | $22.51 | $19.29 | 724 |
2017-12-15 | $22.49 | $22.49 | $22.48 | $22.48 | $19.26 | 3,191 |
2017-12-14 | $22.59 | $22.60 | $22.59 | $22.60 | $19.36 | 262 |
2017-12-13 | $22.55 | $22.55 | $22.55 | $22.55 | $19.32 | 2 |
2017-12-12 | $22.53 | $22.55 | $22.53 | $22.55 | $19.32 | 334 |
2017-12-11 | $22.72 | $22.82 | $22.72 | $22.82 | $19.55 | 1,434 |
2017-12-08 | $22.49 | $22.50 | $22.47 | $22.47 | $19.25 | 1,531 |
2017-12-07 | $22.45 | $22.47 | $22.45 | $22.47 | $19.25 | 1,018 |
2017-12-06 | $22.47 | $22.47 | $22.47 | $22.47 | $19.25 | 110 |
2017-12-05 | $22.45 | $22.45 | $22.45 | $22.45 | $19.24 | 32 |
2017-12-04 | $22.44 | $22.45 | $22.44 | $22.45 | $19.24 | 456 |
2017-12-01 | $22.47 | $22.47 | $22.47 | $22.47 | $19.25 | 179 |
2017-11-30 | $22.52 | $22.52 | $22.51 | $22.51 | $19.24 | 1,273 |
2017-11-29 | $22.59 | $22.59 | $22.51 | $22.51 | $19.24 | 699 |
2017-11-28 | $22.69 | $22.69 | $22.69 | $22.69 | $19.39 | 3 |
2017-11-27 | $22.69 | $22.69 | $22.69 | $22.69 | $19.39 | 1,100 |
2017-11-24 | $22.67 | $22.67 | $22.67 | $22.67 | $19.37 | 460 |
2017-11-22 | $22.60 | $22.60 | $22.60 | $22.60 | $19.32 | 1,058 |
2017-11-21 | $22.49 | $22.49 | $22.49 | $22.49 | $19.22 | 181 |
2017-11-20 | $22.49 | $22.52 | $22.49 | $22.49 | $19.22 | 1,808 |
2017-11-17 | $22.55 | $22.55 | $22.55 | $22.55 | $19.27 | 665 |
2017-11-16 | $22.51 | $22.51 | $22.51 | $22.51 | $19.24 | 1 |
2017-11-15 | $22.51 | $22.51 | $22.51 | $22.51 | $19.24 | 1 |
2017-11-14 | $22.52 | $22.52 | $22.52 | $22.52 | $19.24 | 100 |
2017-11-13 | $22.70 | $22.70 | $22.70 | $22.70 | $19.40 | 2 |
2017-11-10 | $22.70 | $22.70 | $22.70 | $22.70 | $19.40 | 2 |
2017-11-09 | $22.70 | $22.70 | $22.70 | $22.70 | $19.40 | 2 |
2017-11-08 | $22.70 | $22.70 | $22.70 | $22.70 | $19.40 | 33 |
2017-11-07 | $22.70 | $22.70 | $22.70 | $22.70 | $19.40 | 1,000 |
2017-11-06 | $22.60 | $22.60 | $22.60 | $22.60 | $19.32 | 531 |
2017-11-03 | $22.58 | $22.58 | $22.58 | $22.58 | $19.30 | 221 |
2017-11-02 | $22.70 | $22.74 | $22.70 | $22.74 | $19.43 | 1,150 |
2017-11-01 | $22.71 | $22.71 | $22.71 | $22.71 | $19.41 | 1,001 |
2017-10-31 | $22.68 | $22.68 | $22.68 | $22.68 | $19.33 | 1,001 |
2017-10-30 | $22.68 | $22.68 | $22.68 | $22.68 | $19.33 | 100 |
2017-10-27 | $22.64 | $22.64 | $22.62 | $22.62 | $19.28 | 923 |
2017-10-26 | $22.71 | $22.71 | $22.71 | $22.71 | $19.35 | 2 |
2017-10-25 | $22.71 | $22.71 | $22.71 | $22.71 | $19.35 | 1 |
2017-10-24 | $22.70 | $22.71 | $22.70 | $22.71 | $19.35 | 420 |
2017-10-23 | $22.72 | $22.78 | $22.72 | $22.78 | $19.41 | 695 |
2017-10-20 | $22.80 | $22.80 | $22.80 | $22.80 | $19.43 | 28 |
2017-10-19 | $22.80 | $22.80 | $22.80 | $22.80 | $19.43 | 100 |
2017-10-18 | $22.79 | $22.79 | $22.79 | $22.79 | $19.42 | 293 |
2017-10-17 | $23.09 | $23.09 | $23.09 | $23.09 | $19.68 | 3 |
2017-10-16 | $23.09 | $23.09 | $23.09 | $23.09 | $19.68 | 51 |
2017-10-13 | $23.09 | $23.09 | $23.09 | $23.09 | $19.68 | 100 |
2017-10-12 | $23.04 | $23.04 | $23.04 | $23.04 | $19.64 | 111 |
2017-10-11 | $23.10 | $23.10 | $23.10 | $23.10 | $19.69 | 19 |
2017-10-10 | $23.10 | $23.10 | $23.10 | $23.10 | $19.69 | 400 |
2017-10-09 | $22.74 | $22.80 | $22.74 | $22.80 | $19.43 | 976 |
2017-10-06 | $22.63 | $22.66 | $22.63 | $22.66 | $19.31 | 270 |
2017-10-05 | $22.73 | $22.73 | $22.73 | $22.73 | $19.37 | 690 |
2017-10-04 | $22.65 | $22.65 | $22.65 | $22.65 | $19.30 | 93 |
2017-10-03 | $22.60 | $22.65 | $22.60 | $22.65 | $19.30 | 266 |
2017-10-02 | $22.58 | $22.62 | $22.58 | $22.61 | $19.27 | 1,247 |
2017-09-29 | $22.85 | $22.85 | $22.85 | $22.85 | $19.42 | 100 |
2017-09-28 | $22.76 | $22.76 | $22.76 | $22.76 | $19.35 | 0 |
2017-09-27 | $22.72 | $22.78 | $22.72 | $22.76 | $19.35 | 683 |
2017-09-26 | $22.83 | $22.84 | $22.83 | $22.84 | $19.41 | 201 |
2017-09-25 | $23.06 | $23.06 | $23.06 | $23.06 | $19.60 | 0 |
2017-09-22 | $23.06 | $23.06 | $23.06 | $23.06 | $19.60 | 1,100 |
2017-09-21 | $22.96 | $22.98 | $22.95 | $22.95 | $19.51 | 2,437 |
2017-09-20 | $23.04 | $23.04 | $23.04 | $23.04 | $19.58 | 0 |
2017-09-19 | $23.04 | $23.04 | $23.04 | $23.04 | $19.58 | 0 |
2017-09-18 | $22.93 | $23.04 | $22.92 | $23.04 | $19.58 | 5,241 |
2017-09-15 | $23.05 | $23.05 | $23.05 | $23.05 | $19.59 | 127 |
2017-09-14 | $23.10 | $23.10 | $23.10 | $23.10 | $19.63 | 113 |
2017-09-13 | $23.05 | $23.05 | $23.02 | $23.02 | $19.57 | 500 |
2017-09-12 | $23.13 | $23.13 | $23.13 | $23.13 | $19.66 | 189 |
2017-09-11 | $23.22 | $23.23 | $23.17 | $23.17 | $19.70 | 9,879 |
2017-09-08 | $23.34 | $23.34 | $23.30 | $23.30 | $19.81 | 323 |
2017-09-07 | $23.30 | $23.30 | $23.18 | $23.25 | $19.76 | 755 |
2017-09-06 | $23.17 | $23.17 | $23.17 | $23.17 | $19.70 | 117 |
2017-09-05 | $23.04 | $23.10 | $23.04 | $23.10 | $19.63 | 930 |
2017-09-01 | $22.97 | $23.00 | $22.97 | $23.00 | $19.55 | 500 |
2017-08-31 | $22.97 | $23.05 | $22.92 | $22.92 | $19.43 | 1,288 |
2017-08-30 | $22.95 | $22.95 | $22.91 | $22.91 | $19.42 | 1,303 |
2017-08-29 | $22.95 | $22.97 | $22.95 | $22.97 | $19.47 | 1,010 |
2017-08-28 | $22.87 | $22.89 | $22.87 | $22.88 | $19.40 | 6,220 |
2017-08-25 | $22.78 | $22.78 | $22.78 | $22.78 | $19.31 | 245 |
2017-08-24 | $22.74 | $22.74 | $22.74 | $22.74 | $19.27 | 50 |
2017-08-23 | $22.74 | $22.74 | $22.74 | $22.74 | $19.27 | 31 |
2017-08-22 | $22.74 | $22.74 | $22.74 | $22.74 | $19.27 | 0 |
2017-08-21 | $22.70 | $22.74 | $22.70 | $22.74 | $19.27 | 601 |
2017-08-18 | $22.75 | $22.75 | $22.75 | $22.75 | $19.28 | 50 |
2017-08-17 | $22.68 | $22.75 | $22.68 | $22.75 | $19.28 | 425 |
2017-08-16 | $22.55 | $22.67 | $22.55 | $22.67 | $19.22 | 821 |
2017-08-15 | $22.64 | $22.64 | $22.64 | $22.64 | $19.19 | 60 |
2017-08-14 | $22.64 | $22.64 | $22.64 | $22.64 | $19.19 | 1 |
2017-08-11 | $22.63 | $22.64 | $22.63 | $22.64 | $19.19 | 222 |
2017-08-10 | $22.68 | $22.68 | $22.68 | $22.68 | $19.23 | 100 |
2017-08-09 | $22.70 | $22.70 | $22.70 | $22.70 | $19.24 | 202 |
2017-08-08 | $22.65 | $22.65 | $22.53 | $22.53 | $19.10 | 600 |
2017-08-07 | $22.43 | $22.43 | $22.43 | $22.43 | $19.01 | 186 |
2017-08-04 | $22.48 | $22.48 | $22.48 | $22.48 | $19.05 | 347 |
2017-08-03 | $22.48 | $22.48 | $22.48 | $22.48 | $19.06 | 416 |
2017-08-02 | $22.57 | $22.57 | $22.57 | $22.57 | $19.13 | 0 |
2017-08-01 | $22.62 | $22.62 | $22.57 | $22.57 | $19.13 | 4,182 |
2017-07-31 | $22.61 | $22.61 | $22.58 | $22.58 | $19.09 | 600 |
2017-07-28 | $22.47 | $22.52 | $22.47 | $22.52 | $19.04 | 1,657 |
2017-07-27 | $22.50 | $22.50 | $22.50 | $22.50 | $19.02 | 320 |
2017-07-26 | $22.54 | $22.54 | $22.44 | $22.44 | $18.97 | 210 |
2017-07-25 | $22.51 | $22.51 | $22.51 | $22.51 | $19.03 | 2 |
2017-07-24 | $22.51 | $22.51 | $22.51 | $22.51 | $19.03 | 1,004 |
2017-07-21 | $22.52 | $22.52 | $22.52 | $22.52 | $19.04 | 2 |
2017-07-20 | $22.54 | $22.54 | $22.52 | $22.52 | $19.04 | 501 |
2017-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $19.02 | 30 |
2017-07-18 | $22.50 | $22.50 | $22.50 | $22.50 | $19.02 | 181 |
2017-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.02 | 31 |
2017-07-14 | $22.40 | $22.51 | $22.39 | $22.50 | $19.02 | 2,134 |
2017-07-13 | $22.36 | $22.36 | $22.36 | $22.36 | $18.90 | 131 |
2017-07-12 | $22.37 | $22.37 | $22.35 | $22.35 | $18.90 | 878 |
2017-07-11 | $22.33 | $22.33 | $22.31 | $22.31 | $18.86 | 984 |
2017-07-10 | $22.29 | $22.30 | $22.27 | $22.27 | $18.83 | 1,059 |
2017-07-07 | $21.96 | $22.30 | $21.60 | $22.30 | $18.85 | 2,900 |
2017-07-06 | $22.24 | $22.33 | $22.24 | $22.33 | $18.88 | 4,525 |
2017-07-05 | $22.22 | $22.23 | $22.20 | $22.22 | $18.79 | 6,469 |
2017-07-03 | $22.28 | $22.28 | $22.28 | $22.28 | $18.84 | 3,030 |
2017-06-30 | $22.37 | $22.37 | $22.35 | $22.35 | $18.85 | 806 |
2017-06-29 | $22.34 | $22.34 | $22.34 | $22.34 | $18.84 | 651 |
2017-06-28 | $22.28 | $22.29 | $22.28 | $22.29 | $18.79 | 470 |
2017-06-27 | $22.20 | $22.22 | $22.19 | $22.22 | $18.73 | 801 |
2017-06-26 | $22.23 | $22.23 | $22.23 | $22.23 | $18.75 | 16 |
2017-06-23 | $22.20 | $22.23 | $22.20 | $22.23 | $18.75 | 625 |
2017-06-22 | $22.29 | $22.29 | $22.29 | $22.29 | $18.79 | 114 |
2017-06-21 | $22.23 | $22.23 | $22.23 | $22.23 | $18.74 | 0 |
2017-06-20 | $22.16 | $22.23 | $22.16 | $22.23 | $18.74 | 632 |
2017-06-19 | $22.25 | $22.25 | $22.25 | $22.25 | $18.76 | 287 |
2017-06-16 | $22.20 | $22.20 | $22.20 | $22.20 | $18.72 | 1,078 |
2017-06-15 | $22.23 | $22.23 | $22.23 | $22.23 | $18.74 | 20 |
2017-06-14 | $22.25 | $22.30 | $22.23 | $22.23 | $18.74 | 1,286 |
2017-06-13 | $22.28 | $22.28 | $22.28 | $22.28 | $18.79 | 0 |
2017-06-12 | $22.25 | $22.28 | $22.25 | $22.28 | $18.79 | 965 |
2017-06-09 | $22.27 | $22.27 | $22.24 | $22.25 | $18.76 | 993 |
2017-06-08 | $22.38 | $22.38 | $22.38 | $22.38 | $18.87 | 131 |
2017-06-07 | $22.38 | $22.38 | $22.38 | $22.38 | $18.87 | 38 |
2017-06-06 | $22.38 | $22.38 | $22.38 | $22.38 | $18.87 | 7 |
2017-06-05 | $22.33 | $22.34 | $22.32 | $22.32 | $18.82 | 11,385 |
2017-06-02 | $22.37 | $22.37 | $22.37 | $22.37 | $18.86 | 300 |
2017-06-01 | $22.32 | $22.33 | $22.32 | $22.33 | $18.82 | 805 |
2017-05-31 | $22.24 | $22.24 | $22.24 | $22.24 | $18.67 | 43 |
2017-05-30 | $22.20 | $22.24 | $22.20 | $22.24 | $18.67 | 913 |
2017-05-26 | $22.08 | $22.08 | $22.08 | $22.08 | $18.54 | 551 |
2017-05-25 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 60 |
2017-05-24 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 2 |
2017-05-23 | $21.99 | $21.99 | $21.99 | $21.99 | $18.46 | 3 |
2017-05-22 | $21.85 | $21.85 | $21.85 | $21.85 | $18.34 | 4 |
2017-05-19 | $21.85 | $21.85 | $21.85 | $21.85 | $18.34 | 83 |
2017-05-18 | $21.85 | $21.90 | $21.85 | $21.85 | $18.34 | 2,559 |
2017-05-17 | $21.83 | $21.83 | $21.83 | $21.83 | $18.33 | 23 |
2017-05-16 | $21.81 | $21.83 | $21.81 | $21.83 | $18.33 | 397 |
2017-05-15 | $21.80 | $21.80 | $21.80 | $21.80 | $18.30 | 142 |
2017-05-12 | $21.80 | $21.82 | $21.80 | $21.82 | $18.32 | 200 |
2017-05-11 | $21.79 | $21.79 | $21.79 | $21.79 | $18.29 | 163 |
2017-05-10 | $21.85 | $21.85 | $21.85 | $21.85 | $18.34 | 248 |
2017-05-09 | $21.90 | $21.94 | $21.90 | $21.93 | $18.41 | 16 |
2017-05-08 | $21.37 | $21.38 | $21.32 | $21.34 | $17.92 | 4,569 |
2017-05-05 | $21.74 | $21.74 | $21.74 | $21.74 | $18.25 | 199 |
2017-05-04 | $21.74 | $21.74 | $21.74 | $21.74 | $18.25 | 11 |
2017-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $18.36 | 100 |
2017-05-02 | $22.55 | $22.55 | $21.44 | $21.89 | $18.38 | 30 |
2017-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $18.25 | 137 |
2017-04-28 | $21.78 | $21.78 | $21.78 | $21.78 | $18.24 | 121 |
2017-04-27 | $21.74 | $21.78 | $21.74 | $21.74 | $18.20 | 500 |
2017-04-26 | $21.74 | $21.74 | $21.74 | $21.74 | $18.20 | 2,043 |
2017-04-25 | $21.85 | $21.85 | $21.85 | $21.85 | $18.29 | 15 |
2017-04-24 | $21.85 | $21.85 | $21.82 | $21.85 | $18.29 | 1,407 |
2017-04-21 | $21.87 | $21.87 | $21.87 | $21.87 | $18.31 | 101 |
2017-04-20 | $21.91 | $21.91 | $21.91 | $21.91 | $18.34 | 185 |
2017-04-19 | $21.93 | $21.93 | $21.90 | $21.91 | $18.34 | 6,280 |
2017-04-18 | $21.99 | $21.99 | $21.93 | $21.93 | $18.36 | 2,888 |
2017-04-17 | $21.97 | $21.98 | $21.95 | $21.95 | $18.38 | 996 |
2017-04-13 | $21.92 | $21.92 | $21.92 | $21.92 | $18.35 | 144 |
2017-04-12 | $21.89 | $21.90 | $21.89 | $21.90 | $18.33 | 606 |
2017-04-11 | $21.87 | $21.89 | $21.87 | $21.89 | $18.32 | 1,553 |
2017-04-10 | $21.88 | $21.88 | $21.88 | $21.88 | $18.32 | 556 |
2017-04-07 | $21.89 | $21.91 | $21.89 | $21.91 | $18.34 | 527 |
2017-04-06 | $22.01 | $22.01 | $22.01 | $22.01 | $18.43 | 26 |
2017-04-05 | $22.01 | $22.01 | $22.01 | $22.01 | $18.43 | 2 |
2017-04-04 | $21.99 | $22.04 | $21.99 | $22.01 | $18.43 | 877 |
2017-04-03 | $21.99 | $21.99 | $21.99 | $21.99 | $18.41 | 234 |
2017-03-31 | $22.03 | $22.03 | $22.03 | $22.03 | $18.40 | 22 |
2017-03-30 | $22.03 | $22.03 | $22.03 | $22.03 | $18.40 | 4 |
2017-03-29 | $22.12 | $22.12 | $22.12 | $22.12 | $18.47 | 60 |
2017-03-28 | $22.12 | $22.12 | $22.12 | $22.12 | $18.47 | 1 |
2017-03-27 | $22.10 | $22.10 | $22.10 | $22.10 | $18.45 | 505 |
2017-03-24 | $22.02 | $22.02 | $22.02 | $22.02 | $18.38 | 100 |
2017-03-23 | $22.05 | $22.05 | $22.05 | $22.05 | $18.41 | 3,000 |
2017-03-22 | $22.05 | $22.05 | $22.05 | $22.05 | $18.41 | 1 |
2017-03-21 | $22.01 | $22.05 | $22.01 | $22.05 | $18.41 | 359 |
2017-03-20 | $22.03 | $22.05 | $22.03 | $22.04 | $18.40 | 3,085 |
2017-03-17 | $22.05 | $22.05 | $22.05 | $22.05 | $18.41 | 261 |
2017-03-16 | $22.08 | $22.08 | $22.07 | $22.08 | $18.44 | 415 |
2017-03-15 | $22.04 | $22.10 | $22.03 | $22.10 | $18.45 | 900 |
2017-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $18.37 | 1 |
2017-03-13 | $21.98 | $22.00 | $21.98 | $22.00 | $18.37 | 428 |
2017-03-10 | $21.95 | $21.96 | $21.94 | $21.95 | $18.33 | 4,722 |
2017-03-09 | $21.87 | $21.87 | $21.85 | $21.86 | $18.25 | 2,741 |
2017-03-08 | $21.88 | $21.91 | $21.88 | $21.91 | $18.29 | 754 |
2017-03-07 | $21.93 | $21.95 | $21.93 | $21.95 | $18.33 | 2,212 |
2017-03-06 | $21.96 | $21.96 | $21.95 | $21.95 | $18.33 | 515 |
2017-03-03 | $21.92 | $21.96 | $21.92 | $21.96 | $18.34 | 1,453 |
2017-03-02 | $22.02 | $22.05 | $22.02 | $22.02 | $18.39 | 1,551 |
2017-03-01 | $22.12 | $22.12 | $22.09 | $22.10 | $18.45 | 611 |
2017-02-28 | $22.26 | $22.26 | $22.18 | $22.18 | $18.48 | 1,425 |
2017-02-27 | $22.28 | $22.28 | $22.28 | $22.28 | $18.55 | 2 |
2017-02-24 | $22.29 | $22.31 | $22.28 | $22.28 | $18.55 | 1,643 |
2017-02-23 | $22.32 | $22.32 | $22.32 | $22.32 | $18.59 | 1 |
2017-02-22 | $22.32 | $22.32 | $22.32 | $22.32 | $18.59 | 2 |
2017-02-21 | $22.23 | $22.23 | $22.23 | $22.23 | $18.52 | 2,596 |
2017-02-17 | $22.21 | $22.25 | $22.21 | $22.21 | $18.50 | 343 |
2017-02-16 | $22.22 | $22.25 | $22.21 | $22.21 | $18.50 | 590 |
2017-02-15 | $22.12 | $22.14 | $22.12 | $22.14 | $18.44 | 6,401 |
2017-02-14 | $22.24 | $22.24 | $22.15 | $22.15 | $18.45 | 900 |
2017-02-13 | $22.12 | $22.13 | $22.12 | $22.12 | $18.43 | 1,764 |
2017-02-10 | $22.13 | $22.13 | $22.07 | $22.07 | $18.38 | 382 |
2017-02-09 | $22.14 | $22.15 | $22.14 | $22.15 | $18.45 | 2,157 |
2017-02-08 | $22.30 | $22.30 | $22.30 | $22.30 | $18.58 | 90 |
2017-02-07 | $22.30 | $22.30 | $22.30 | $22.30 | $18.58 | 1 |
2017-02-06 | $22.50 | $22.55 | $22.50 | $22.55 | $18.78 | 557 |
2017-02-03 | $22.65 | $22.66 | $22.61 | $22.64 | $18.86 | 2,213 |
2017-02-02 | $22.45 | $22.48 | $22.43 | $22.45 | $18.70 | 2,815 |
2017-02-01 | $22.35 | $22.39 | $22.35 | $22.39 | $18.65 | 451 |
2017-01-31 | $22.38 | $22.38 | $22.37 | $22.37 | $18.58 | 250 |
2017-01-30 | $22.41 | $22.41 | $22.41 | $22.41 | $18.62 | 0 |
2017-01-27 | $22.39 | $22.41 | $22.39 | $22.41 | $18.62 | 217 |
2017-01-26 | $22.47 | $22.47 | $22.47 | $22.47 | $18.67 | 202 |
2017-01-25 | $22.59 | $22.64 | $22.59 | $22.64 | $18.80 | 993 |
2017-01-24 | $22.63 | $22.66 | $22.62 | $22.62 | $18.79 | 518 |
2017-01-23 | $22.56 | $22.60 | $22.56 | $22.60 | $18.77 | 368 |
2017-01-20 | $22.42 | $22.46 | $22.42 | $22.44 | $18.64 | 9,650 |
2017-01-19 | $22.43 | $22.46 | $22.43 | $22.45 | $18.65 | 4,425 |
2017-01-18 | $22.68 | $22.70 | $22.68 | $22.70 | $18.86 | 454 |
2017-01-17 | $22.71 | $22.71 | $22.71 | $22.71 | $18.87 | 440 |
2017-01-13 | $22.53 | $22.53 | $22.53 | $22.53 | $18.72 | 832 |
2017-01-12 | $22.37 | $22.37 | $22.37 | $22.37 | $18.59 | 1 |
2017-01-11 | $22.38 | $22.42 | $22.37 | $22.37 | $18.59 | 1,069 |
2017-01-10 | $22.10 | $22.11 | $22.07 | $22.07 | $18.34 | 903 |
2017-01-09 | $22.55 | $22.55 | $22.55 | $22.55 | $18.73 | 109 |
2017-01-06 | $22.56 | $22.63 | $22.55 | $22.55 | $18.73 | 629 |
2017-01-05 | $22.53 | $22.68 | $22.53 | $22.68 | $18.84 | 2,945 |
2017-01-04 | $22.21 | $22.24 | $22.21 | $22.24 | $18.48 | 1,585 |
2017-01-03 | $21.94 | $21.98 | $21.94 | $21.98 | $18.26 | 573 |
2016-12-30 | $21.92 | $21.98 | $21.92 | $21.96 | $18.24 | 9,287 |
2016-12-29 | $21.89 | $21.92 | $21.89 | $21.92 | $18.21 | 1,893 |
2016-12-28 | $21.92 | $21.93 | $21.92 | $21.93 | $18.22 | 445 |
2016-12-27 | $22.00 | $22.02 | $21.99 | $21.99 | $18.22 | 5,772 |
2016-12-23 | $21.97 | $21.97 | $21.93 | $21.95 | $18.19 | 903 |
2016-12-22 | $21.92 | $21.92 | $21.92 | $21.92 | $18.16 | 156 |
2016-12-21 | $21.92 | $21.96 | $21.91 | $21.92 | $18.16 | 4,292 |
2016-12-20 | $21.96 | $21.97 | $21.94 | $21.96 | $18.20 | 1,500 |
2016-12-19 | $21.94 | $21.99 | $21.94 | $21.99 | $18.22 | 1,564 |
2016-12-16 | $21.94 | $21.94 | $21.94 | $21.94 | $18.18 | 1,231 |
2016-12-15 | $22.08 | $22.14 | $22.08 | $22.14 | $18.35 | 1,089 |
2016-12-14 | $22.20 | $22.21 | $22.19 | $22.21 | $18.40 | 1,224 |
2016-12-13 | $22.20 | $22.22 | $22.20 | $22.22 | $18.41 | 642 |
2016-12-12 | $22.18 | $22.20 | $22.18 | $22.20 | $18.40 | 7,069 |
2016-12-09 | $22.20 | $22.21 | $22.17 | $22.20 | $18.39 | 2,074 |
2016-12-08 | $22.01 | $22.34 | $22.01 | $22.31 | $18.49 | 1,650 |
2016-12-07 | $22.36 | $22.36 | $22.36 | $22.36 | $18.53 | 175 |
2016-12-06 | $22.52 | $22.53 | $22.52 | $22.52 | $18.66 | 1,040 |
2016-12-05 | $22.55 | $22.66 | $22.55 | $22.66 | $18.78 | 651 |
2016-12-02 | $22.57 | $22.57 | $22.57 | $22.57 | $18.70 | 204 |
2016-12-01 | $22.48 | $22.51 | $22.47 | $22.51 | $18.65 | 950 |
2016-11-30 | $22.53 | $22.53 | $22.49 | $22.49 | $18.59 | 250 |
2016-11-29 | $22.49 | $22.54 | $22.49 | $22.50 | $18.60 | 1,615 |
2016-11-28 | $22.46 | $22.48 | $22.46 | $22.48 | $18.59 | 5,719 |
2016-11-25 | $22.36 | $22.36 | $22.36 | $22.36 | $18.49 | 244 |
2016-11-23 | $22.47 | $22.50 | $22.43 | $22.46 | $18.57 | 2,404 |
2016-11-22 | $22.62 | $22.65 | $22.62 | $22.62 | $18.70 | 1,742 |
2016-11-21 | $22.67 | $22.67 | $22.66 | $22.66 | $18.73 | 565 |
2016-11-18 | $22.67 | $22.67 | $22.61 | $22.63 | $18.71 | 780 |
2016-11-17 | $22.71 | $22.72 | $22.66 | $22.66 | $18.73 | 2,303 |
2016-11-16 | $22.71 | $22.74 | $22.71 | $22.71 | $18.78 | 8,498 |
2016-11-15 | $22.81 | $22.83 | $22.77 | $22.78 | $18.83 | 4,723 |
2016-11-14 | $22.84 | $22.84 | $22.83 | $22.83 | $18.88 | 610 |
2016-11-11 | $22.86 | $22.90 | $22.84 | $22.84 | $18.88 | 3,554 |
2016-11-10 | $22.88 | $22.95 | $22.86 | $22.94 | $18.97 | 3,910 |
2016-11-09 | $23.11 | $23.11 | $23.11 | $23.11 | $19.11 | 71 |
2016-11-08 | $23.13 | $23.13 | $23.11 | $23.11 | $19.11 | 465 |
2016-11-07 | $23.19 | $23.19 | $23.19 | $23.19 | $19.17 | 436 |
2016-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $19.22 | 245 |
2016-11-03 | $23.27 | $23.27 | $23.27 | $23.27 | $19.24 | 210 |
2016-11-02 | $23.28 | $23.28 | $23.28 | $23.28 | $19.25 | 136 |
2016-11-01 | $23.21 | $23.21 | $23.21 | $23.21 | $19.19 | 244 |
2016-10-31 | $23.20 | $23.20 | $23.20 | $23.20 | $19.14 | 10 |
2016-10-28 | $23.20 | $23.20 | $23.20 | $23.20 | $19.14 | 370 |
2016-10-27 | $23.38 | $23.38 | $23.38 | $23.38 | $19.29 | 0 |
2016-10-26 | $23.38 | $23.38 | $23.38 | $23.38 | $19.29 | 0 |
2016-10-25 | $23.38 | $23.38 | $23.38 | $23.38 | $19.29 | 21 |
2016-10-24 | $23.38 | $23.38 | $23.38 | $23.38 | $19.29 | 30 |
2016-10-21 | $23.37 | $23.38 | $23.36 | $23.38 | $19.29 | 300 |
2016-10-20 | $23.49 | $23.49 | $23.49 | $23.49 | $19.37 | 132 |
2016-10-19 | $23.48 | $23.48 | $23.48 | $23.48 | $19.36 | 4 |
2016-10-18 | $23.48 | $23.48 | $23.48 | $23.48 | $19.36 | 114 |
2016-10-17 | $23.42 | $23.48 | $23.42 | $23.48 | $19.36 | 1,061 |
2016-10-14 | $23.43 | $23.46 | $23.41 | $23.41 | $19.31 | 1,450 |
2016-10-13 | $23.45 | $23.51 | $23.42 | $23.43 | $19.33 | 2,447 |
2016-10-12 | $23.47 | $23.47 | $23.44 | $23.44 | $19.33 | 1,101 |
2016-10-11 | $23.47 | $23.47 | $23.46 | $23.46 | $19.35 | 250 |
2016-10-10 | $22.35 | $23.38 | $22.35 | $23.38 | $19.28 | 4,026 |
2016-10-07 | $23.40 | $23.40 | $23.40 | $23.40 | $19.30 | 538 |
2016-10-06 | $23.50 | $23.50 | $23.46 | $23.46 | $19.35 | 549 |
2016-10-05 | $23.50 | $23.50 | $23.50 | $23.50 | $19.38 | 274 |
2016-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $19.52 | 2 |
2016-10-03 | $23.67 | $23.67 | $23.67 | $23.67 | $19.52 | 101 |
2016-09-30 | $23.67 | $23.72 | $23.66 | $23.69 | $19.47 | 1,781 |
2016-09-29 | $23.63 | $23.63 | $23.63 | $23.63 | $19.43 | 0 |
2016-09-28 | $23.63 | $23.63 | $23.63 | $23.63 | $19.43 | 423 |
2016-09-27 | $23.70 | $23.70 | $23.70 | $23.70 | $19.48 | 398 |
2016-09-26 | $23.69 | $23.69 | $23.69 | $23.69 | $19.47 | 76 |
2016-09-23 | $23.65 | $23.69 | $23.65 | $23.69 | $19.47 | 1,604 |
2016-09-22 | $23.72 | $23.72 | $23.68 | $23.69 | $19.47 | 952 |
2016-09-21 | $23.71 | $23.71 | $23.71 | $23.71 | $19.49 | 2 |
2016-09-20 | $23.73 | $23.74 | $23.67 | $23.71 | $19.49 | 2,751 |
2016-09-19 | $23.86 | $23.86 | $23.81 | $23.82 | $19.58 | 1,606 |
2016-09-16 | $23.86 | $23.86 | $23.86 | $23.86 | $19.61 | 120 |
2016-09-15 | $23.66 | $23.71 | $23.66 | $23.69 | $19.47 | 903 |
2016-09-14 | $23.66 | $23.66 | $23.66 | $23.66 | $19.45 | 161 |
2016-09-13 | $23.55 | $23.55 | $23.55 | $23.55 | $19.36 | 100 |
2016-09-12 | $23.57 | $23.57 | $23.50 | $23.53 | $19.34 | 1,667 |
2016-09-09 | $23.53 | $23.53 | $23.51 | $23.51 | $19.33 | 351 |
2016-09-08 | $23.63 | $23.63 | $23.58 | $23.58 | $19.38 | 675 |
2016-09-07 | $23.66 | $23.67 | $23.64 | $23.64 | $19.43 | 2,620 |
2016-09-06 | $23.49 | $23.64 | $23.49 | $23.59 | $19.39 | 8,152 |
2016-09-02 | $23.49 | $23.55 | $23.49 | $23.52 | $19.33 | 1,950 |
2016-09-01 | $23.52 | $23.53 | $23.52 | $23.53 | $19.34 | 1,042 |
2016-08-31 | $23.53 | $23.53 | $23.52 | $23.52 | $19.30 | 565 |
2016-08-30 | $23.55 | $23.57 | $23.55 | $23.56 | $19.33 | 826 |
2016-08-29 | $23.58 | $23.58 | $23.57 | $23.58 | $19.34 | 1,559 |
2016-08-26 | $23.67 | $23.68 | $23.52 | $23.52 | $19.30 | 964 |
2016-08-25 | $23.71 | $23.71 | $23.71 | $23.71 | $19.45 | 0 |
2016-08-24 | $23.70 | $23.73 | $23.70 | $23.71 | $19.45 | 1,556 |
2016-08-23 | $23.79 | $23.82 | $23.79 | $23.79 | $19.52 | 1,932 |
2016-08-22 | $23.79 | $23.79 | $23.77 | $23.79 | $19.52 | 2,309 |
2016-08-19 | $23.75 | $23.75 | $23.75 | $23.75 | $19.48 | 371 |
2016-08-18 | $23.87 | $23.87 | $23.87 | $23.87 | $19.58 | 248 |
2016-08-17 | $23.86 | $23.86 | $23.86 | $23.86 | $19.57 | 1,174 |
2016-08-16 | $23.92 | $23.92 | $23.85 | $23.85 | $19.57 | 254 |
2016-08-15 | $23.81 | $23.86 | $23.81 | $23.83 | $19.55 | 15,635 |
2016-08-12 | $23.82 | $23.82 | $23.78 | $23.78 | $19.51 | 1,293 |
2016-08-11 | $23.80 | $23.80 | $23.80 | $23.80 | $19.52 | 103 |
2016-08-10 | $23.79 | $23.79 | $23.78 | $23.78 | $19.51 | 1,297 |
2016-08-09 | $23.65 | $23.68 | $23.65 | $23.68 | $19.43 | 427 |
2016-08-08 | $23.60 | $23.60 | $23.60 | $23.60 | $19.36 | 199 |
2016-08-05 | $23.64 | $23.68 | $23.61 | $23.68 | $19.42 | 455 |
2016-08-04 | $23.72 | $23.72 | $23.72 | $23.72 | $19.46 | 56 |
2016-08-03 | $23.70 | $23.73 | $23.70 | $23.72 | $19.46 | 1,052 |
2016-08-02 | $23.70 | $23.76 | $23.70 | $23.73 | $19.47 | 1,134 |
2016-08-01 | $23.79 | $23.79 | $23.78 | $23.78 | $19.51 | 503 |
2016-07-29 | $23.76 | $23.86 | $23.76 | $23.84 | $19.52 | 2,181 |
2016-07-28 | $23.67 | $23.67 | $23.67 | $23.67 | $19.38 | 409 |
2016-07-27 | $23.62 | $23.62 | $23.62 | $23.62 | $19.34 | 190 |
2016-07-26 | $23.55 | $23.55 | $23.55 | $23.55 | $19.28 | 201 |
2016-07-25 | $23.54 | $23.55 | $23.54 | $23.55 | $19.28 | 1,384 |
2016-07-22 | $23.61 | $23.64 | $23.60 | $23.60 | $19.32 | 7,875 |
2016-07-21 | $23.60 | $23.65 | $23.60 | $23.65 | $19.36 | 2,194 |
2016-07-20 | $23.46 | $23.56 | $23.46 | $23.48 | $19.22 | 2,425 |
2016-07-19 | $23.42 | $23.46 | $23.42 | $23.42 | $19.17 | 4,421 |
2016-07-18 | $23.33 | $23.34 | $23.32 | $23.33 | $19.10 | 525 |
2016-07-15 | $23.45 | $23.45 | $23.45 | $23.45 | $19.19 | 319 |
2016-07-14 | $23.52 | $23.52 | $23.52 | $23.52 | $19.25 | 51 |
2016-07-13 | $23.46 | $23.52 | $23.46 | $23.52 | $19.25 | 499 |
2016-07-12 | $23.48 | $23.48 | $23.40 | $23.40 | $19.16 | 413 |
2016-07-11 | $23.41 | $23.46 | $23.38 | $23.38 | $19.14 | 3,212 |
2016-07-08 | $23.41 | $23.45 | $23.40 | $23.45 | $19.20 | 2,297 |
2016-07-07 | $23.40 | $23.44 | $23.40 | $23.42 | $19.18 | 4,259 |
2016-07-06 | $23.34 | $23.40 | $23.31 | $23.34 | $19.11 | 2,378 |
2016-07-05 | $23.46 | $23.46 | $23.45 | $23.46 | $19.20 | 2,748 |
2016-07-01 | $23.44 | $23.44 | $23.44 | $23.44 | $19.19 | 196 |
2016-06-30 | $23.53 | $23.56 | $23.51 | $23.51 | $19.19 | 529 |
2016-06-29 | $23.48 | $23.53 | $23.48 | $23.53 | $19.21 | 653 |
2016-06-28 | $23.38 | $23.38 | $23.38 | $23.38 | $19.09 | 508 |
2016-06-27 | $23.49 | $23.51 | $23.49 | $23.51 | $19.20 | 613 |
2016-06-24 | $23.60 | $23.63 | $23.59 | $23.59 | $19.26 | 2,149 |
2016-06-23 | $23.77 | $23.78 | $23.77 | $23.78 | $19.41 | 1,872 |
2016-06-22 | $23.74 | $23.74 | $23.74 | $23.74 | $19.38 | 167 |
2016-06-21 | $23.71 | $23.72 | $23.71 | $23.72 | $19.36 | 930 |
2016-06-20 | $23.75 | $23.75 | $23.74 | $23.74 | $19.38 | 1,333 |
2016-06-17 | $23.62 | $23.66 | $23.62 | $23.66 | $19.32 | 1,917 |
2016-06-16 | $23.68 | $23.71 | $23.68 | $23.68 | $19.33 | 542 |
2016-06-15 | $23.72 | $23.74 | $23.72 | $23.74 | $19.38 | 201 |
2016-06-14 | $23.58 | $23.59 | $23.57 | $23.59 | $19.26 | 608 |
2016-06-13 | $23.53 | $23.63 | $23.53 | $23.61 | $19.27 | 2,224 |
2016-06-10 | $23.67 | $23.67 | $23.60 | $23.61 | $19.28 | 402 |
2016-06-09 | $23.71 | $23.80 | $23.70 | $23.80 | $19.43 | 9,527 |
2016-06-08 | $23.73 | $23.82 | $23.73 | $23.74 | $19.38 | 2,144 |
2016-06-07 | $23.76 | $23.84 | $23.75 | $23.84 | $19.46 | 1,025 |
2016-06-06 | $23.87 | $23.87 | $23.86 | $23.86 | $19.48 | 1,186 |
2016-06-03 | $23.79 | $23.84 | $23.79 | $23.82 | $19.45 | 4,832 |
2016-06-02 | $23.69 | $23.77 | $23.68 | $23.77 | $19.41 | 3,219 |
2016-06-01 | $23.74 | $23.75 | $23.68 | $23.68 | $19.33 | 528 |
2016-05-31 | $23.73 | $23.76 | $23.73 | $23.76 | $19.36 | 1,880 |
2016-05-27 | $23.78 | $23.90 | $23.74 | $23.76 | $19.36 | 4,432 |
2016-05-26 | $23.83 | $23.85 | $23.83 | $23.85 | $19.43 | 16,743 |
2016-05-25 | $23.76 | $23.78 | $23.76 | $23.77 | $19.36 | 6,280 |
2016-05-24 | $23.70 | $23.78 | $23.70 | $23.73 | $19.33 | 1,075 |
2016-05-23 | $23.73 | $23.75 | $23.73 | $23.75 | $19.35 | 745 |
2016-05-20 | $23.73 | $23.76 | $23.70 | $23.73 | $19.33 | 4,435 |
2016-05-19 | $23.70 | $23.78 | $23.70 | $23.74 | $19.34 | 13,424 |
2016-05-18 | $23.76 | $23.76 | $23.63 | $23.67 | $19.28 | 1,282 |
2016-05-17 | $23.79 | $23.83 | $23.79 | $23.82 | $19.41 | 2,300 |
2016-05-16 | $23.77 | $23.77 | $23.76 | $23.76 | $19.36 | 1,581 |
2016-05-13 | $23.83 | $23.90 | $23.83 | $23.88 | $19.45 | 673 |
2016-05-12 | $23.93 | $23.93 | $23.93 | $23.93 | $19.49 | 201 |
2016-05-11 | $23.91 | $24.02 | $23.87 | $23.87 | $19.45 | 5,265 |
2016-05-10 | $23.81 | $23.83 | $23.81 | $23.83 | $19.42 | 1,071 |
2016-05-09 | $23.87 | $23.87 | $23.85 | $23.85 | $19.43 | 1,211 |
2016-05-06 | $23.85 | $23.89 | $23.84 | $23.89 | $19.46 | 573 |
2016-05-05 | $23.84 | $23.86 | $23.84 | $23.85 | $19.43 | 1,332 |
2016-05-04 | $23.73 | $23.78 | $23.73 | $23.78 | $19.37 | 4,435 |
2016-05-03 | $24.03 | $24.03 | $23.91 | $24.00 | $19.55 | 2,453 |
2016-05-02 | $24.01 | $24.12 | $23.99 | $24.02 | $19.57 | 3,476 |
2016-04-29 | $24.00 | $24.12 | $23.98 | $24.08 | $19.57 | 8,274 |
2016-04-28 | $23.90 | $23.99 | $23.90 | $23.95 | $19.47 | 2,006 |
2016-04-27 | $23.87 | $23.89 | $23.87 | $23.89 | $19.41 | 5,095 |
2016-04-26 | $23.84 | $23.84 | $23.80 | $23.80 | $19.34 | 6,098 |
2016-04-25 | $23.89 | $23.92 | $23.89 | $23.89 | $19.42 | 2,074 |
2016-04-22 | $23.96 | $23.96 | $23.92 | $23.95 | $19.46 | 2,295 |
2016-04-21 | $24.08 | $24.08 | $24.04 | $24.04 | $19.54 | 16,488 |
2016-04-20 | $24.25 | $24.25 | $24.18 | $24.18 | $19.66 | 586 |
2016-04-19 | $24.20 | $24.30 | $24.20 | $24.30 | $19.75 | 1,507 |
2016-04-18 | $24.11 | $24.21 | $24.11 | $24.14 | $19.62 | 7,998 |
2016-04-15 | $24.11 | $24.12 | $24.11 | $24.12 | $19.61 | 383 |
2016-04-14 | $24.08 | $24.10 | $24.06 | $24.09 | $19.58 | 4,234 |
2016-04-13 | $24.20 | $24.20 | $24.11 | $24.11 | $19.60 | 7,018 |
2016-04-12 | $24.23 | $24.26 | $24.23 | $24.25 | $19.71 | 2,113 |
2016-04-11 | $24.22 | $24.28 | $24.22 | $24.26 | $19.72 | 1,634 |
2016-04-08 | $24.24 | $24.26 | $24.17 | $24.19 | $19.66 | 3,646 |
2016-04-07 | $24.23 | $24.23 | $24.22 | $24.23 | $19.70 | 911 |
2016-04-06 | $24.20 | $24.22 | $24.20 | $24.22 | $19.68 | 1,510 |
2016-04-05 | $24.26 | $24.26 | $24.23 | $24.23 | $19.69 | 700 |
2016-04-04 | $24.24 | $24.25 | $24.23 | $24.24 | $19.70 | 2,305 |
2016-04-01 | $24.40 | $24.40 | $24.33 | $24.35 | $19.79 | 2,337 |
2016-03-31 | $24.37 | $24.40 | $24.37 | $24.40 | $19.79 | 6,580 |
2016-03-30 | $24.28 | $24.29 | $24.26 | $24.29 | $19.70 | 777 |
2016-03-29 | $24.17 | $24.29 | $24.17 | $24.29 | $19.70 | 4,413 |
2016-03-28 | $24.14 | $24.24 | $24.05 | $24.19 | $19.62 | 2,221 |
2016-03-24 | $24.13 | $24.16 | $24.10 | $24.10 | $19.55 | 4,984 |
2016-03-23 | $24.23 | $24.25 | $24.23 | $24.23 | $19.65 | 832 |
2016-03-22 | $24.35 | $24.35 | $24.21 | $24.21 | $19.63 | 5,879 |
2016-03-21 | $24.46 | $24.46 | $24.33 | $24.35 | $19.75 | 9,084 |
2016-03-18 | $24.47 | $24.50 | $24.45 | $24.49 | $19.86 | 9,002 |
2016-03-17 | $24.31 | $24.43 | $24.31 | $24.39 | $19.78 | 10,545 |
2016-03-16 | $24.13 | $24.22 | $24.13 | $24.22 | $19.64 | 1,767 |
2016-03-15 | $24.22 | $24.22 | $24.20 | $24.20 | $19.62 | 2,688 |
2016-03-14 | $24.30 | $24.30 | $24.28 | $24.28 | $19.69 | 762 |
2016-03-11 | $24.28 | $24.35 | $24.28 | $24.32 | $19.72 | 2,998 |
2016-03-10 | $24.12 | $24.14 | $24.12 | $24.14 | $19.58 | 3,553 |
2016-03-09 | $24.05 | $24.13 | $24.05 | $24.07 | $19.51 | 1,915 |
2016-03-08 | $24.09 | $24.11 | $24.06 | $24.08 | $19.52 | 2,481 |
2016-03-07 | $24.13 | $24.16 | $24.12 | $24.16 | $19.59 | 2,168 |
2016-03-04 | $24.18 | $24.20 | $24.11 | $24.16 | $19.59 | 3,292 |
2016-03-03 | $23.98 | $24.09 | $23.98 | $24.02 | $19.48 | 1,753 |
2016-03-02 | $23.89 | $23.94 | $23.89 | $23.93 | $19.41 | 7,074 |
2016-03-01 | $23.92 | $23.98 | $23.88 | $23.96 | $19.43 | 2,313 |
2016-02-29 | $24.04 | $24.04 | $23.98 | $23.98 | $19.40 | 3,033 |
2016-02-26 | $24.14 | $24.14 | $24.08 | $24.12 | $19.51 | 1,905 |
2016-02-25 | $24.10 | $24.14 | $24.10 | $24.11 | $19.50 | 3,500 |
2016-02-24 | $24.01 | $24.05 | $24.01 | $24.05 | $19.45 | 4,508 |
2016-02-23 | $24.07 | $24.17 | $24.07 | $24.12 | $19.51 | 6,414 |
2016-02-22 | $24.00 | $24.12 | $24.00 | $24.10 | $19.49 | 6,369 |
2016-02-19 | $23.97 | $24.11 | $23.97 | $24.00 | $19.41 | 3,581 |
2016-02-18 | $24.00 | $24.12 | $23.83 | $24.04 | $19.45 | 9,188 |
2016-02-17 | $23.83 | $24.02 | $23.81 | $24.00 | $19.41 | 29,027 |
2016-02-16 | $24.39 | $24.40 | $24.04 | $24.09 | $19.49 | 27,194 |
2016-02-12 | $24.23 | $24.35 | $24.23 | $24.33 | $19.68 | 15,114 |
2016-02-11 | $24.14 | $24.20 | $24.12 | $24.14 | $19.53 | 24,064 |
2016-02-10 | $24.03 | $24.10 | $24.02 | $24.05 | $19.45 | 33,459 |
2016-02-09 | $23.93 | $23.99 | $23.90 | $23.91 | $19.34 | 15,764 |
2016-02-08 | $23.90 | $23.94 | $23.88 | $23.92 | $19.35 | 14,928 |
2016-02-05 | $23.94 | $23.97 | $23.93 | $23.95 | $19.37 | 9,043 |
2016-02-04 | $23.99 | $24.00 | $23.88 | $23.89 | $19.32 | 5,358 |
2016-02-03 | $23.73 | $23.93 | $23.73 | $23.79 | $19.24 | 13,324 |
2016-02-02 | $23.81 | $23.84 | $23.65 | $23.75 | $19.21 | 19,886 |
2016-02-01 | $23.82 | $23.86 | $23.75 | $23.78 | $19.24 | 48,348 |
2016-01-29 | $23.94 | $24.01 | $23.94 | $23.94 | $19.30 | 13,171 |
2016-01-28 | $23.89 | $23.93 | $23.86 | $23.88 | $19.25 | 19,257 |
2016-01-27 | $23.96 | $24.00 | $23.95 | $23.95 | $19.30 | 5,265 |
2016-01-26 | $23.96 | $24.05 | $23.96 | $23.97 | $19.32 | 9,125 |
2016-01-25 | $24.00 | $24.03 | $23.99 | $24.02 | $19.36 | 21,625 |
2016-01-22 | $24.03 | $24.10 | $23.00 | $24.04 | $19.38 | 15,105 |
2016-01-21 | $23.96 | $24.01 | $23.94 | $23.99 | $19.34 | 17,079 |
2016-01-20 | $23.85 | $23.99 | $23.85 | $23.98 | $19.33 | 63,431 |
2016-01-19 | $23.00 | $24.05 | $23.00 | $24.05 | $19.38 | 266,816 |
2016-01-15 | $24.06 | $24.12 | $24.02 | $24.04 | $19.38 | 7,834 |
2016-01-14 | $24.20 | $24.20 | $24.07 | $24.12 | $19.44 | 33,082 |
2016-01-13 | $24.23 | $24.33 | $24.18 | $24.30 | $19.59 | 7,606 |
2016-01-12 | $24.17 | $24.23 | $24.12 | $24.12 | $19.44 | 8,632 |
2016-01-11 | $24.04 | $24.16 | $24.04 | $24.09 | $19.42 | 16,414 |
2016-01-08 | $23.74 | $23.79 | $23.74 | $23.78 | $19.17 | 14,237 |
2016-01-07 | $23.70 | $23.80 | $23.70 | $23.72 | $19.12 | 13,058 |
2016-01-06 | $23.78 | $23.82 | $23.69 | $23.72 | $19.12 | 20,130 |
2016-01-05 | $23.94 | $24.00 | $23.88 | $23.90 | $19.26 | 9,249 |
2016-01-04 | $24.08 | $24.08 | $23.99 | $23.99 | $19.34 | 7,225 |
2015-12-31 | $24.28 | $24.28 | $24.16 | $24.18 | $19.49 | 8,048 |
2015-12-30 | $24.17 | $24.30 | $24.17 | $24.25 | $19.55 | 3,092 |
2015-12-29 | $24.13 | $24.23 | $24.13 | $24.21 | $19.51 | 3,369 |
2015-12-28 | $24.40 | $24.42 | $24.31 | $24.39 | $19.61 | 11,184 |
2015-12-24 | $24.44 | $24.46 | $24.33 | $24.40 | $19.62 | 2,573 |
2015-12-23 | $24.53 | $24.53 | $24.43 | $24.45 | $19.66 | 2,078 |
2015-12-22 | $24.26 | $24.38 | $24.26 | $24.35 | $19.58 | 8,785 |
2015-12-21 | $24.25 | $24.25 | $24.17 | $24.22 | $19.48 | 9,723 |
2015-12-18 | $24.11 | $24.22 | $24.11 | $24.20 | $19.46 | 4,944 |
2015-12-17 | $24.18 | $24.18 | $24.11 | $24.12 | $19.39 | 3,858 |
2015-12-16 | $24.23 | $24.33 | $24.23 | $24.32 | $19.55 | 2,737 |
2015-12-15 | $24.23 | $24.35 | $24.23 | $24.26 | $19.50 | 6,025 |
2015-12-14 | $24.19 | $24.19 | $24.11 | $24.14 | $19.41 | 5,787 |
2015-12-11 | $24.25 | $24.34 | $24.19 | $24.20 | $19.46 | 16,883 |
2015-12-10 | $24.41 | $24.45 | $24.35 | $24.45 | $19.65 | 6,071 |
2015-12-09 | $24.41 | $24.45 | $24.35 | $24.40 | $19.62 | 8,763 |
2015-12-08 | $24.38 | $24.39 | $24.31 | $24.31 | $19.55 | 5,935 |
2015-12-07 | $24.49 | $24.49 | $24.44 | $24.45 | $19.66 | 12,907 |
2015-12-04 | $24.51 | $24.51 | $24.46 | $24.48 | $19.68 | 26,371 |
2015-12-03 | $24.44 | $24.48 | $24.44 | $24.46 | $19.67 | 4,218 |
2015-12-02 | $24.36 | $24.43 | $24.30 | $24.43 | $19.64 | 16,016 |
2015-12-01 | $24.37 | $24.41 | $24.36 | $24.40 | $19.62 | 21,658 |
2015-11-30 | $24.46 | $24.46 | $24.40 | $24.44 | $19.60 | 26,410 |
2015-11-27 | $24.35 | $24.35 | $24.30 | $24.31 | $19.50 | 6,379 |
2015-11-25 | $24.35 | $24.40 | $24.35 | $24.39 | $19.57 | 15,840 |
2015-11-24 | $24.34 | $24.36 | $24.33 | $24.35 | $19.54 | 15,064 |
2015-11-23 | $24.36 | $24.36 | $24.32 | $24.34 | $19.53 | 35,295 |
2015-11-20 | $24.33 | $24.33 | $24.25 | $24.31 | $19.50 | 1,216 |
2015-11-19 | $24.30 | $24.40 | $24.30 | $24.34 | $19.53 | 4,655 |
2015-11-18 | $24.29 | $24.35 | $24.28 | $24.29 | $19.48 | 3,008 |
2015-11-17 | $24.34 | $24.43 | $24.33 | $24.34 | $19.53 | 2,093 |
2015-11-16 | $24.30 | $24.40 | $24.30 | $24.40 | $19.58 | 2,802 |
2015-11-13 | $24.28 | $24.34 | $24.26 | $24.27 | $19.47 | 3,214 |
2015-11-12 | $24.40 | $24.41 | $24.33 | $24.33 | $19.52 | 7,062 |
2015-11-11 | $24.34 | $24.34 | $24.34 | $24.34 | $19.53 | 786 |
2015-11-10 | $24.40 | $24.40 | $24.24 | $24.26 | $19.46 | 5,663 |
2015-11-09 | $24.37 | $24.41 | $24.37 | $24.40 | $19.58 | 4,101 |
2015-11-06 | $24.38 | $24.38 | $24.33 | $24.33 | $19.52 | 2,489 |
2015-11-05 | $24.52 | $24.52 | $24.42 | $24.49 | $19.65 | 2,432 |
2015-11-04 | $24.57 | $24.60 | $24.57 | $24.58 | $19.72 | 2,874 |
2015-11-03 | $24.63 | $24.64 | $24.59 | $24.64 | $19.77 | 937 |
2015-11-02 | $24.55 | $24.67 | $24.55 | $24.67 | $19.79 | 4,553 |
2015-10-30 | $24.75 | $24.75 | $24.71 | $24.71 | $19.78 | 1,892 |
2015-10-29 | $24.59 | $24.59 | $24.55 | $24.59 | $19.68 | 460 |
2015-10-28 | $24.40 | $24.49 | $24.40 | $24.40 | $19.53 | 3,328 |
2015-10-27 | $24.37 | $24.41 | $24.37 | $24.38 | $19.52 | 5,367 |
2015-10-26 | $24.38 | $24.39 | $24.35 | $24.39 | $19.52 | 1,942 |
2015-10-23 | $24.40 | $24.42 | $24.35 | $24.37 | $19.51 | 9,390 |
2015-10-22 | $24.39 | $24.40 | $24.34 | $24.34 | $19.49 | 2,110 |
2015-10-21 | $24.38 | $24.46 | $24.20 | $24.38 | $19.52 | 6,472 |
2015-10-20 | $24.34 | $24.37 | $24.33 | $24.35 | $19.49 | 2,460 |
2015-10-19 | $24.41 | $24.41 | $24.33 | $24.34 | $19.49 | 5,835 |
2015-10-16 | $24.46 | $24.46 | $24.40 | $24.44 | $19.57 | 929 |
2015-10-15 | $24.51 | $24.53 | $24.45 | $24.46 | $19.58 | 1,583 |
2015-10-14 | $24.51 | $24.54 | $24.44 | $24.46 | $19.58 | 5,670 |
2015-10-13 | $24.47 | $24.54 | $24.44 | $24.48 | $19.60 | 2,416 |
2015-10-12 | $24.58 | $24.58 | $24.47 | $24.48 | $19.60 | 6,141 |
2015-10-09 | $24.44 | $24.49 | $24.44 | $24.46 | $19.58 | 7,358 |
2015-10-08 | $24.43 | $24.44 | $24.36 | $24.40 | $19.53 | 3,680 |
2015-10-07 | $24.42 | $24.43 | $24.40 | $24.43 | $19.56 | 4,070 |
2015-10-06 | $24.43 | $24.45 | $24.43 | $24.45 | $19.57 | 6,385 |
2015-10-05 | $24.45 | $24.45 | $24.38 | $24.45 | $19.57 | 5,771 |
2015-10-02 | $24.37 | $24.41 | $24.32 | $24.41 | $19.54 | 2,023 |
2015-10-01 | $24.34 | $24.39 | $24.34 | $24.36 | $19.50 | 4,815 |
2015-09-30 | $24.38 | $24.42 | $24.38 | $24.40 | $19.49 | 7,708 |
2015-09-29 | $24.39 | $24.47 | $24.39 | $24.44 | $19.52 | 4,888 |
2015-09-28 | $24.26 | $24.38 | $24.26 | $24.38 | $19.47 | 21,168 |
2015-09-25 | $24.30 | $24.31 | $24.21 | $24.23 | $19.36 | 2,217 |
2015-09-24 | $24.18 | $24.18 | $24.10 | $24.11 | $19.26 | 2,142 |
2015-09-23 | $24.05 | $24.11 | $24.05 | $24.05 | $19.21 | 3,151 |
2015-09-22 | $24.11 | $24.13 | $24.09 | $24.11 | $19.26 | 5,874 |
2015-09-21 | $24.23 | $24.23 | $24.16 | $24.16 | $19.30 | 818 |
2015-09-18 | $24.30 | $24.31 | $24.23 | $24.25 | $19.37 | 1,349 |
2015-09-17 | $24.16 | $24.21 | $24.13 | $24.18 | $19.31 | 5,229 |
2015-09-16 | $24.22 | $24.23 | $24.13 | $24.17 | $19.31 | 10,291 |
2015-09-15 | $24.28 | $24.33 | $24.26 | $24.27 | $19.39 | 3,510 |
2015-09-14 | $24.23 | $24.23 | $24.14 | $24.16 | $19.30 | 3,437 |
2015-09-11 | $24.22 | $24.22 | $24.13 | $24.14 | $19.28 | 2,962 |
2015-09-10 | $24.51 | $24.56 | $24.18 | $24.19 | $19.32 | 4,736 |
2015-09-09 | $23.90 | $23.96 | $23.90 | $23.94 | $19.12 | 3,696 |
2015-09-08 | $24.00 | $24.00 | $23.90 | $23.93 | $19.12 | 3,064 |
2015-09-04 | $23.83 | $23.96 | $23.83 | $23.88 | $19.08 | 20,905 |
2015-09-03 | $23.87 | $23.94 | $23.87 | $23.88 | $19.07 | 8,460 |
2015-09-02 | $24.10 | $24.15 | $23.88 | $23.89 | $19.08 | 8,317 |
2015-09-01 | $23.94 | $24.00 | $23.94 | $23.98 | $19.16 | 10,493 |
VanEck China Bond ETF (CBON) News Headlines
Recent VanEck China Bond ETF (CBON) News
Similar Companies to VanEck China Bond ETF (CBON) 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 | -- | -- | -- |