Global X SuperDividend U.S. ETF (DIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.10 ($0.34) 2.03%
Global X SuperDividend U.S. ETF - Daily Information
Click for more stock information on Global X SuperDividend U.S. ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.86 |
Previous Close | $17.10 |
High | $17.13 |
Low | $16.68 |
Adjusted Open | $16.86 |
Previous Adjusted Close | $17.10 |
Adjusted High | $17.13 |
Adjusted Low | $16.68 |
About Global X SuperDividend U.S. ETF (DIV)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund also invests at least 80% of its total assets in dividend-yielding U.S. securities. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index tracks the performance of 50 equally-weighted common stocks, including Master Limited Partnerships ("MLPs") and Real Estate Investment Trusts ("REITs"), that rank among the highest dividend yielding equity securities in the United States, as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The components of the Underlying Index have paid dividends consistently over the last two years. The Underlying Index is comprised of securities that the Index Provider determines to have lower relative volatility, as measured by the beta, a measure of a security's sensitivity to the movements of the broader market, of each security relative to the market benchmark. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.
Invest in Global X SuperDividend U.S. ETF (DIV)
Historical Stock Data for Global X SuperDividend U.S. ETF (DIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $16.86 | $17.13 | $16.68 | $17.10 | $17.10 | 262,422 |
2025-04-10 | $17.09 | $17.10 | $16.48 | $16.76 | $16.76 | 258,210 |
2025-04-09 | $16.33 | $17.37 | $16.19 | $17.31 | $17.31 | 372,002 |
2025-04-08 | $17.28 | $17.28 | $16.36 | $16.54 | $16.54 | 357,308 |
2025-04-07 | $16.80 | $17.43 | $16.43 | $16.89 | $16.89 | 625,012 |
2025-04-04 | $17.99 | $17.99 | $17.20 | $17.30 | $17.30 | 589,780 |
2025-04-03 | $18.50 | $18.60 | $18.30 | $18.33 | $18.33 | 255,975 |
2025-04-02 | $18.79 | $18.89 | $18.74 | $18.85 | $18.74 | 196,568 |
2025-04-01 | $18.86 | $18.93 | $18.75 | $18.88 | $18.77 | 196,785 |
2025-03-31 | $18.69 | $18.91 | $18.69 | $18.84 | $18.73 | 217,946 |
2025-03-28 | $18.75 | $18.75 | $18.61 | $18.73 | $18.62 | 99,218 |
2025-03-27 | $18.65 | $18.78 | $18.61 | $18.71 | $18.60 | 120,397 |
2025-03-26 | $18.62 | $18.69 | $18.59 | $18.68 | $18.68 | 106,187 |
2025-03-25 | $18.79 | $18.80 | $18.52 | $18.57 | $18.57 | 151,072 |
2025-03-24 | $18.76 | $18.81 | $18.70 | $18.75 | $18.75 | 127,821 |
2025-03-21 | $18.86 | $18.86 | $18.65 | $18.69 | $18.69 | 140,930 |
2025-03-20 | $18.96 | $18.96 | $18.85 | $18.91 | $18.91 | 114,160 |
2025-03-19 | $18.94 | $19.00 | $18.86 | $18.96 | $18.96 | 147,887 |
2025-03-18 | $18.93 | $18.93 | $18.83 | $18.90 | $18.90 | 131,933 |
2025-03-17 | $18.74 | $18.94 | $18.74 | $18.89 | $18.89 | 263,754 |
2025-03-14 | $18.52 | $18.73 | $18.46 | $18.72 | $18.72 | 150,953 |
2025-03-13 | $18.51 | $18.69 | $18.42 | $18.48 | $18.48 | 143,506 |
2025-03-12 | $18.68 | $18.72 | $18.44 | $18.54 | $18.54 | 263,723 |
2025-03-11 | $18.87 | $18.87 | $18.49 | $18.60 | $18.60 | 163,666 |
2025-03-10 | $18.86 | $19.09 | $18.75 | $18.80 | $18.80 | 187,966 |
2025-03-07 | $18.62 | $18.96 | $18.61 | $18.88 | $18.88 | 168,215 |
2025-03-06 | $18.52 | $18.61 | $18.42 | $18.61 | $18.61 | 206,531 |
2025-03-05 | $18.54 | $18.67 | $18.43 | $18.58 | $18.58 | 140,044 |
2025-03-04 | $18.80 | $18.84 | $18.67 | $18.67 | $18.57 | 185,170 |
2025-03-03 | $19.01 | $19.14 | $18.83 | $18.90 | $18.90 | 206,296 |
2025-02-28 | $18.98 | $19.03 | $18.84 | $19.03 | $19.03 | 209,412 |
2025-02-27 | $19.06 | $19.06 | $18.93 | $18.97 | $18.97 | 107,630 |
2025-02-26 | $19.12 | $19.17 | $18.98 | $19.07 | $19.07 | 93,199 |
2025-02-25 | $19.05 | $19.14 | $19.04 | $19.08 | $19.08 | 162,894 |
2025-02-24 | $19.02 | $19.10 | $18.97 | $19.04 | $19.04 | 189,041 |
2025-02-21 | $19.10 | $19.10 | $18.96 | $19.01 | $19.01 | 98,392 |
2025-02-20 | $19.04 | $19.09 | $18.95 | $19.08 | $19.08 | 81,561 |
2025-02-19 | $19.02 | $19.09 | $19.00 | $19.04 | $19.04 | 66,496 |
2025-02-18 | $18.87 | $19.03 | $18.81 | $19.02 | $19.02 | 149,234 |
2025-02-14 | $18.93 | $18.99 | $18.83 | $18.84 | $18.84 | 330,308 |
2025-02-13 | $18.70 | $18.87 | $18.65 | $18.84 | $18.84 | 147,766 |
2025-02-12 | $18.73 | $18.76 | $18.65 | $18.65 | $18.65 | 148,289 |
2025-02-11 | $18.77 | $18.87 | $18.69 | $18.87 | $18.87 | 118,120 |
2025-02-10 | $18.79 | $18.81 | $18.67 | $18.79 | $18.79 | 104,375 |
2025-02-07 | $18.86 | $18.86 | $18.73 | $18.74 | $18.74 | 141,687 |
2025-02-06 | $18.95 | $18.98 | $18.77 | $18.85 | $18.85 | 110,468 |
2025-02-05 | $18.80 | $18.87 | $18.72 | $18.87 | $18.87 | 102,460 |
2025-02-04 | $18.75 | $18.84 | $18.67 | $18.81 | $18.73 | 94,051 |
2025-02-03 | $18.46 | $18.79 | $18.44 | $18.79 | $18.71 | 269,470 |
2025-01-31 | $18.75 | $18.84 | $18.63 | $18.70 | $18.70 | 322,916 |
2025-01-30 | $18.61 | $18.75 | $18.56 | $18.75 | $18.75 | 89,019 |
2025-01-29 | $18.60 | $18.66 | $18.42 | $18.52 | $18.52 | 158,879 |
2025-01-28 | $18.62 | $18.66 | $18.51 | $18.56 | $18.56 | 99,201 |
2025-01-27 | $18.51 | $18.69 | $18.51 | $18.62 | $18.62 | 207,800 |
2025-01-24 | $18.45 | $18.55 | $18.42 | $18.52 | $18.52 | 147,989 |
2025-01-23 | $18.36 | $18.44 | $18.32 | $18.43 | $18.43 | 215,465 |
2025-01-22 | $18.59 | $18.65 | $18.33 | $18.35 | $18.35 | 155,562 |
2025-01-21 | $18.48 | $18.66 | $18.48 | $18.64 | $18.64 | 132,351 |
2025-01-17 | $18.45 | $18.49 | $18.40 | $18.45 | $18.45 | 98,619 |
2025-01-16 | $18.21 | $18.41 | $18.14 | $18.41 | $18.41 | 115,538 |
2025-01-15 | $18.27 | $18.32 | $18.14 | $18.18 | $18.18 | 131,565 |
2025-01-14 | $17.89 | $18.12 | $17.89 | $18.12 | $18.12 | 134,577 |
2025-01-13 | $17.72 | $17.87 | $17.70 | $17.87 | $17.87 | 159,105 |
2025-01-10 | $17.98 | $18.00 | $17.70 | $17.72 | $17.72 | 156,260 |
2025-01-08 | $17.90 | $18.03 | $17.81 | $18.03 | $18.03 | 208,907 |
2025-01-07 | $18.04 | $18.06 | $17.85 | $17.93 | $17.93 | 145,956 |
2025-01-06 | $18.17 | $18.17 | $17.94 | $17.96 | $17.96 | 229,504 |
2025-01-03 | $18.15 | $18.18 | $18.06 | $18.14 | $18.14 | 135,745 |
2025-01-02 | $18.14 | $18.22 | $18.00 | $18.10 | $18.10 | 174,677 |
2024-12-31 | $17.99 | $18.09 | $17.95 | $18.03 | $18.03 | 138,809 |
2024-12-30 | $17.92 | $17.98 | $17.78 | $17.94 | $17.94 | 240,132 |
2024-12-27 | $18.10 | $18.20 | $17.99 | $18.06 | $17.97 | 138,827 |
2024-12-26 | $18.07 | $18.17 | $18.06 | $18.17 | $18.08 | 234,636 |
2024-12-24 | $18.01 | $18.13 | $17.97 | $18.12 | $18.04 | 72,140 |
2024-12-23 | $17.94 | $18.00 | $17.83 | $17.99 | $17.90 | 161,170 |
2024-12-20 | $17.78 | $18.08 | $17.75 | $17.99 | $17.90 | 183,301 |
2024-12-19 | $17.94 | $18.03 | $17.84 | $17.85 | $17.76 | 241,053 |
2024-12-18 | $18.35 | $18.36 | $17.81 | $17.83 | $17.74 | 296,794 |
2024-12-17 | $18.33 | $18.38 | $18.26 | $18.33 | $18.24 | 151,788 |
2024-12-16 | $18.51 | $18.55 | $18.36 | $18.36 | $18.27 | 138,933 |
2024-12-13 | $18.57 | $18.57 | $18.45 | $18.52 | $18.43 | 117,740 |
2024-12-12 | $18.55 | $18.63 | $18.51 | $18.51 | $18.42 | 149,761 |
2024-12-11 | $18.68 | $18.68 | $18.55 | $18.55 | $18.46 | 202,458 |
2024-12-10 | $18.68 | $18.71 | $18.54 | $18.62 | $18.53 | 169,778 |
2024-12-09 | $18.84 | $18.85 | $18.65 | $18.67 | $18.58 | 181,571 |
2024-12-06 | $18.94 | $18.94 | $18.72 | $18.75 | $18.66 | 197,216 |
2024-12-05 | $18.91 | $18.95 | $18.88 | $18.90 | $18.81 | 192,239 |
2024-12-04 | $19.03 | $19.03 | $18.87 | $18.88 | $18.79 | 153,833 |
2024-12-03 | $19.18 | $19.27 | $19.11 | $19.15 | $18.97 | 151,781 |
2024-12-02 | $19.33 | $19.33 | $19.09 | $19.18 | $19.00 | 146,900 |
2024-11-29 | $19.34 | $19.38 | $19.27 | $19.32 | $19.32 | 112,641 |
2024-11-27 | $19.25 | $19.36 | $19.25 | $19.27 | $19.27 | 136,179 |
2024-11-26 | $19.24 | $19.24 | $19.16 | $19.20 | $19.20 | 119,439 |
2024-11-25 | $19.28 | $19.35 | $19.19 | $19.26 | $19.26 | 162,353 |
2024-11-22 | $19.15 | $19.23 | $19.13 | $19.19 | $19.19 | 133,399 |
2024-11-21 | $18.84 | $19.10 | $18.84 | $19.09 | $19.09 | 186,899 |
2024-11-20 | $18.81 | $18.83 | $18.71 | $18.81 | $18.81 | 75,441 |
2024-11-19 | $18.66 | $18.78 | $18.60 | $18.77 | $18.77 | 143,999 |
2024-11-18 | $18.61 | $18.78 | $18.60 | $18.74 | $18.74 | 175,964 |
2024-11-15 | $18.52 | $18.61 | $18.48 | $18.59 | $18.59 | 113,719 |
2024-11-14 | $18.61 | $18.67 | $18.50 | $18.50 | $18.50 | 205,769 |
2024-11-13 | $18.70 | $18.74 | $18.59 | $18.64 | $18.64 | 277,711 |
2024-11-12 | $18.73 | $18.80 | $18.64 | $18.68 | $18.68 | 224,323 |
2024-11-11 | $18.78 | $18.88 | $18.74 | $18.81 | $18.81 | 227,213 |
2024-11-08 | $18.73 | $18.82 | $18.70 | $18.79 | $18.79 | 168,471 |
2024-11-07 | $18.80 | $18.84 | $18.68 | $18.69 | $18.69 | 220,810 |
2024-11-06 | $18.77 | $18.79 | $18.63 | $18.78 | $18.78 | 204,764 |
2024-11-05 | $18.31 | $18.50 | $18.25 | $18.50 | $18.50 | 86,610 |
2024-11-04 | $18.40 | $18.47 | $18.34 | $18.37 | $18.28 | 128,026 |
2024-11-01 | $18.61 | $18.61 | $18.36 | $18.40 | $18.32 | 119,944 |
2024-10-31 | $18.57 | $18.66 | $18.50 | $18.52 | $18.43 | 90,503 |
2024-10-30 | $18.40 | $18.57 | $18.40 | $18.52 | $18.43 | 116,043 |
2024-10-29 | $18.46 | $18.46 | $18.33 | $18.38 | $18.30 | 157,311 |
2024-10-28 | $18.41 | $18.49 | $18.39 | $18.49 | $18.40 | 159,621 |
2024-10-25 | $18.60 | $18.63 | $18.38 | $18.40 | $18.31 | 83,465 |
2024-10-24 | $18.65 | $18.65 | $18.46 | $18.54 | $18.45 | 102,261 |
2024-10-23 | $18.53 | $18.62 | $18.52 | $18.62 | $18.53 | 85,004 |
2024-10-22 | $18.51 | $18.59 | $18.46 | $18.57 | $18.48 | 418,958 |
2024-10-21 | $18.70 | $18.75 | $18.50 | $18.53 | $18.44 | 157,919 |
2024-10-18 | $18.73 | $18.73 | $18.66 | $18.73 | $18.73 | 80,215 |
2024-10-17 | $18.76 | $18.78 | $18.67 | $18.69 | $18.69 | 86,949 |
2024-10-16 | $18.71 | $18.83 | $18.66 | $18.82 | $18.82 | 97,309 |
2024-10-15 | $18.56 | $18.74 | $18.55 | $18.64 | $18.64 | 162,959 |
2024-10-14 | $18.56 | $18.61 | $18.47 | $18.61 | $18.61 | 157,697 |
2024-10-11 | $18.42 | $18.55 | $18.42 | $18.55 | $18.55 | 94,680 |
2024-10-10 | $18.51 | $18.51 | $18.38 | $18.41 | $18.41 | 206,165 |
2024-10-09 | $18.41 | $18.51 | $18.36 | $18.49 | $18.49 | 170,373 |
2024-10-08 | $18.47 | $18.47 | $18.35 | $18.41 | $18.41 | 87,690 |
2024-10-07 | $18.55 | $18.55 | $18.42 | $18.48 | $18.48 | 108,396 |
2024-10-04 | $18.53 | $18.55 | $18.44 | $18.55 | $18.55 | 131,905 |
2024-10-03 | $18.55 | $18.55 | $18.42 | $18.50 | $18.50 | 141,618 |
2024-10-02 | $18.67 | $18.71 | $18.57 | $18.61 | $18.53 | 133,347 |
2024-10-01 | $18.68 | $18.70 | $18.58 | $18.68 | $18.59 | 94,562 |
2024-09-30 | $18.60 | $18.69 | $18.56 | $18.69 | $18.61 | 199,655 |
2024-09-27 | $18.55 | $18.69 | $18.55 | $18.64 | $18.56 | 94,362 |
2024-09-26 | $18.53 | $18.57 | $18.47 | $18.47 | $18.39 | 165,173 |
2024-09-25 | $18.66 | $18.66 | $18.48 | $18.51 | $18.43 | 132,574 |
2024-09-24 | $18.63 | $18.73 | $18.61 | $18.61 | $18.53 | 168,202 |
2024-09-23 | $18.51 | $18.63 | $18.51 | $18.60 | $18.52 | 104,267 |
2024-09-20 | $18.56 | $18.56 | $18.45 | $18.46 | $18.38 | 108,593 |
2024-09-19 | $18.71 | $18.71 | $18.54 | $18.56 | $18.48 | 122,649 |
2024-09-18 | $18.60 | $18.78 | $18.55 | $18.56 | $18.48 | 98,472 |
2024-09-17 | $18.66 | $18.70 | $18.55 | $18.59 | $18.51 | 121,749 |
2024-09-16 | $18.58 | $18.66 | $18.55 | $18.64 | $18.56 | 102,763 |
2024-09-13 | $18.39 | $18.54 | $18.39 | $18.54 | $18.46 | 196,162 |
2024-09-12 | $18.22 | $18.34 | $18.14 | $18.34 | $18.26 | 121,284 |
2024-09-11 | $18.26 | $18.26 | $17.99 | $18.18 | $18.10 | 125,232 |
2024-09-10 | $18.27 | $18.30 | $18.15 | $18.29 | $18.21 | 112,927 |
2024-09-09 | $18.19 | $18.27 | $18.10 | $18.23 | $18.14 | 106,084 |
2024-09-06 | $18.28 | $18.32 | $18.14 | $18.17 | $18.09 | 154,855 |
2024-09-05 | $18.34 | $18.37 | $18.22 | $18.27 | $18.19 | 129,838 |
2024-09-04 | $18.38 | $18.48 | $18.33 | $18.34 | $18.18 | 103,252 |
2024-09-03 | $18.43 | $18.44 | $18.34 | $18.35 | $18.19 | 121,966 |
2024-08-30 | $18.45 | $18.51 | $18.36 | $18.49 | $18.32 | 112,016 |
2024-08-29 | $18.44 | $18.47 | $18.30 | $18.42 | $18.25 | 80,507 |
2024-08-28 | $18.36 | $18.45 | $18.32 | $18.35 | $18.19 | 361,117 |
2024-08-27 | $18.42 | $18.42 | $18.36 | $18.40 | $18.23 | 191,414 |
2024-08-26 | $18.43 | $18.54 | $18.41 | $18.41 | $18.24 | 102,055 |
2024-08-23 | $18.19 | $18.38 | $18.18 | $18.33 | $18.17 | 167,176 |
2024-08-22 | $18.15 | $18.16 | $18.08 | $18.09 | $17.93 | 128,600 |
2024-08-21 | $18.13 | $18.15 | $18.03 | $18.14 | $17.98 | 62,377 |
2024-08-20 | $18.10 | $18.11 | $18.00 | $18.02 | $17.86 | 99,688 |
2024-08-19 | $18.02 | $18.13 | $18.00 | $18.08 | $17.92 | 125,308 |
2024-08-16 | $17.92 | $18.04 | $17.91 | $18.02 | $17.86 | 122,045 |
2024-08-15 | $17.95 | $17.98 | $17.84 | $17.92 | $17.76 | 102,215 |
2024-08-14 | $17.76 | $17.86 | $17.75 | $17.84 | $17.68 | 77,844 |
2024-08-13 | $17.68 | $17.75 | $17.61 | $17.73 | $17.57 | 165,237 |
2024-08-12 | $17.74 | $17.76 | $17.60 | $17.63 | $17.47 | 130,894 |
2024-08-09 | $17.71 | $17.75 | $17.60 | $17.74 | $17.58 | 142,321 |
2024-08-08 | $17.57 | $17.75 | $17.56 | $17.70 | $17.54 | 82,362 |
2024-08-07 | $17.65 | $17.77 | $17.53 | $17.53 | $17.37 | 89,713 |
2024-08-06 | $17.37 | $17.64 | $17.35 | $17.51 | $17.35 | 189,117 |
2024-08-05 | $17.47 | $17.47 | $17.25 | $17.36 | $17.20 | 279,035 |
2024-08-02 | $17.99 | $18.07 | $17.78 | $17.88 | $17.64 | 213,429 |
2024-08-01 | $18.19 | $18.28 | $18.00 | $18.08 | $17.83 | 147,126 |
2024-07-31 | $18.29 | $18.29 | $18.12 | $18.16 | $17.91 | 269,501 |
2024-07-30 | $18.18 | $18.27 | $18.14 | $18.27 | $18.02 | 147,337 |
2024-07-29 | $18.29 | $18.29 | $18.10 | $18.14 | $17.89 | 312,768 |
2024-07-26 | $18.17 | $18.27 | $18.13 | $18.25 | $18.25 | 97,033 |
2024-07-25 | $17.99 | $18.24 | $17.99 | $18.08 | $18.08 | 98,728 |
2024-07-24 | $18.03 | $18.13 | $17.97 | $17.97 | $17.97 | 97,574 |
2024-07-23 | $18.11 | $18.11 | $18.02 | $18.03 | $18.03 | 95,974 |
2024-07-22 | $18.05 | $18.12 | $17.92 | $18.10 | $18.10 | 140,658 |
2024-07-19 | $18.07 | $18.10 | $17.98 | $18.04 | $18.04 | 130,795 |
2024-07-18 | $18.08 | $18.30 | $18.03 | $18.08 | $18.08 | 221,600 |
2024-07-17 | $17.90 | $18.16 | $17.90 | $18.09 | $18.09 | 175,606 |
2024-07-16 | $17.70 | $17.93 | $17.70 | $17.93 | $17.93 | 141,325 |
2024-07-15 | $17.57 | $17.69 | $17.57 | $17.64 | $17.64 | 133,247 |
2024-07-12 | $17.47 | $17.61 | $17.47 | $17.55 | $17.55 | 152,750 |
2024-07-11 | $17.24 | $17.46 | $17.24 | $17.45 | $17.45 | 210,215 |
2024-07-10 | $17.08 | $17.15 | $17.07 | $17.15 | $17.15 | 93,619 |
2024-07-09 | $17.04 | $17.13 | $17.00 | $17.03 | $17.03 | 110,852 |
2024-07-08 | $17.08 | $17.15 | $17.04 | $17.07 | $17.07 | 199,432 |
2024-07-05 | $17.10 | $17.10 | $17.00 | $17.02 | $17.02 | 107,634 |
2024-07-03 | $17.11 | $17.22 | $17.11 | $17.15 | $17.15 | 73,403 |
2024-07-02 | $17.19 | $17.21 | $17.11 | $17.20 | $17.12 | 86,713 |
2024-07-01 | $17.31 | $17.34 | $17.13 | $17.18 | $17.10 | 128,218 |
2024-06-28 | $17.21 | $17.25 | $17.18 | $17.25 | $17.25 | 93,857 |
2024-06-27 | $17.11 | $17.15 | $17.05 | $17.12 | $17.12 | 108,842 |
2024-06-26 | $17.10 | $17.13 | $17.05 | $17.13 | $17.13 | 74,579 |
2024-06-25 | $17.26 | $17.27 | $17.12 | $17.16 | $17.16 | 98,440 |
2024-06-24 | $17.09 | $17.32 | $17.09 | $17.26 | $17.26 | 158,500 |
2024-06-21 | $17.06 | $17.08 | $17.01 | $17.04 | $17.04 | 96,941 |
2024-06-20 | $17.01 | $17.11 | $16.99 | $17.02 | $17.02 | 114,574 |
2024-06-18 | $16.96 | $17.07 | $16.96 | $17.03 | $17.03 | 120,493 |
2024-06-17 | $16.96 | $17.02 | $16.88 | $17.00 | $17.00 | 159,287 |
2024-06-14 | $17.03 | $17.07 | $16.91 | $16.96 | $16.96 | 246,659 |
2024-06-13 | $17.19 | $17.19 | $17.05 | $17.12 | $17.12 | 111,025 |
2024-06-12 | $17.38 | $17.41 | $17.17 | $17.21 | $17.21 | 128,998 |
2024-06-11 | $17.21 | $17.24 | $17.12 | $17.23 | $17.23 | 86,346 |
2024-06-10 | $17.26 | $17.33 | $17.19 | $17.26 | $17.26 | 108,158 |
2024-06-07 | $17.29 | $17.33 | $17.25 | $17.26 | $17.26 | 123,620 |
2024-06-06 | $17.36 | $17.41 | $17.31 | $17.38 | $17.38 | 280,274 |
2024-06-05 | $17.43 | $17.43 | $17.32 | $17.40 | $17.40 | 175,128 |
2024-06-04 | $17.48 | $17.52 | $17.42 | $17.49 | $17.41 | 94,314 |
2024-06-03 | $17.55 | $17.59 | $17.49 | $17.57 | $17.49 | 103,055 |
2024-05-31 | $17.28 | $17.55 | $17.26 | $17.53 | $17.45 | 76,064 |
2024-05-30 | $17.06 | $17.23 | $17.06 | $17.23 | $17.15 | 71,749 |
2024-05-29 | $17.16 | $17.16 | $16.98 | $17.04 | $16.96 | 119,733 |
2024-05-28 | $17.28 | $17.33 | $17.15 | $17.23 | $17.15 | 94,796 |
2024-05-24 | $17.25 | $17.29 | $17.21 | $17.26 | $17.18 | 153,417 |
2024-05-23 | $17.43 | $17.43 | $17.15 | $17.15 | $17.07 | 96,277 |
2024-05-22 | $17.49 | $17.49 | $17.36 | $17.42 | $17.34 | 599,929 |
2024-05-21 | $17.52 | $17.56 | $17.49 | $17.50 | $17.42 | 81,326 |
2024-05-20 | $17.58 | $17.61 | $17.53 | $17.55 | $17.55 | 102,385 |
2024-05-17 | $17.55 | $17.58 | $17.48 | $17.58 | $17.58 | 96,462 |
2024-05-16 | $17.53 | $17.55 | $17.48 | $17.51 | $17.51 | 153,235 |
2024-05-15 | $17.55 | $17.58 | $17.48 | $17.51 | $17.51 | 133,959 |
2024-05-14 | $17.42 | $17.48 | $17.40 | $17.47 | $17.47 | 96,863 |
2024-05-13 | $17.46 | $17.51 | $17.37 | $17.40 | $17.40 | 178,771 |
2024-05-10 | $17.55 | $17.55 | $17.37 | $17.41 | $17.41 | 174,252 |
2024-05-09 | $17.32 | $17.51 | $17.32 | $17.51 | $17.51 | 180,831 |
2024-05-08 | $17.23 | $17.32 | $17.20 | $17.31 | $17.31 | 87,251 |
2024-05-07 | $17.23 | $17.35 | $17.23 | $17.27 | $17.27 | 197,571 |
2024-05-06 | $17.20 | $17.24 | $17.17 | $17.23 | $17.23 | 168,346 |
2024-05-03 | $17.21 | $17.21 | $17.03 | $17.12 | $17.12 | 132,343 |
2024-05-02 | $17.17 | $17.23 | $17.12 | $17.21 | $17.12 | 77,657 |
2024-05-01 | $17.09 | $17.26 | $17.05 | $17.10 | $17.01 | 118,550 |
2024-04-30 | $17.22 | $17.22 | $17.10 | $17.10 | $17.01 | 102,818 |
2024-04-29 | $17.19 | $17.29 | $17.16 | $17.27 | $17.18 | 180,390 |
2024-04-26 | $17.12 | $17.19 | $17.12 | $17.13 | $17.04 | 82,189 |
2024-04-25 | $17.12 | $17.18 | $17.04 | $17.10 | $17.01 | 147,623 |
2024-04-24 | $17.10 | $17.23 | $17.06 | $17.23 | $17.14 | 104,042 |
2024-04-23 | $17.00 | $17.18 | $17.00 | $17.12 | $17.03 | 87,759 |
2024-04-22 | $16.96 | $17.09 | $16.89 | $17.01 | $16.92 | 146,445 |
2024-04-19 | $16.66 | $16.94 | $16.66 | $16.93 | $16.84 | 113,265 |
2024-04-18 | $16.63 | $16.72 | $16.61 | $16.64 | $16.55 | 192,386 |
2024-04-17 | $16.58 | $16.68 | $16.55 | $16.58 | $16.50 | 133,861 |
2024-04-16 | $16.63 | $16.67 | $16.47 | $16.53 | $16.45 | 133,757 |
2024-04-15 | $16.84 | $16.87 | $16.58 | $16.65 | $16.56 | 298,342 |
2024-04-12 | $16.91 | $16.97 | $16.73 | $16.78 | $16.78 | 255,598 |
2024-04-11 | $17.01 | $17.01 | $16.85 | $16.95 | $16.95 | 142,095 |
2024-04-10 | $17.07 | $17.08 | $16.88 | $16.92 | $16.92 | 204,510 |
2024-04-09 | $17.19 | $17.26 | $17.16 | $17.25 | $17.25 | 161,214 |
2024-04-08 | $17.17 | $17.22 | $17.13 | $17.19 | $17.19 | 146,841 |
2024-04-05 | $17.20 | $17.20 | $17.04 | $17.13 | $17.13 | 106,105 |
2024-04-04 | $17.32 | $17.38 | $17.13 | $17.17 | $17.17 | 103,466 |
2024-04-03 | $17.28 | $17.29 | $17.23 | $17.29 | $17.29 | 121,879 |
2024-04-02 | $17.33 | $17.35 | $17.28 | $17.32 | $17.23 | 123,340 |
2024-04-01 | $17.41 | $17.41 | $17.30 | $17.34 | $17.25 | 143,940 |
2024-03-28 | $17.30 | $17.41 | $17.30 | $17.39 | $17.39 | 126,908 |
2024-03-27 | $17.10 | $17.30 | $17.10 | $17.30 | $17.30 | 152,176 |
2024-03-26 | $17.20 | $17.20 | $17.01 | $17.03 | $17.03 | 93,664 |
2024-03-25 | $17.12 | $17.24 | $17.12 | $17.15 | $17.15 | 101,895 |
2024-03-22 | $17.30 | $17.33 | $17.12 | $17.12 | $17.12 | 104,770 |
2024-03-21 | $17.23 | $17.34 | $17.23 | $17.31 | $17.31 | 176,417 |
2024-03-20 | $17.02 | $17.25 | $17.01 | $17.22 | $17.22 | 206,220 |
2024-03-19 | $16.92 | $17.09 | $16.92 | $17.07 | $17.07 | 121,387 |
2024-03-18 | $16.93 | $16.98 | $16.88 | $16.96 | $16.96 | 102,116 |
2024-03-15 | $16.91 | $16.98 | $16.82 | $16.94 | $16.94 | 161,723 |
2024-03-14 | $17.11 | $17.11 | $16.83 | $16.93 | $16.93 | 249,857 |
2024-03-13 | $17.14 | $17.20 | $17.08 | $17.11 | $17.11 | 180,727 |
2024-03-12 | $17.11 | $17.17 | $17.04 | $17.07 | $17.07 | 145,977 |
2024-03-11 | $17.02 | $17.11 | $16.99 | $17.11 | $17.11 | 157,068 |
2024-03-08 | $17.02 | $17.07 | $16.97 | $17.03 | $17.03 | 117,983 |
2024-03-07 | $16.99 | $17.08 | $16.96 | $16.96 | $16.96 | 95,834 |
2024-03-06 | $16.92 | $16.99 | $16.87 | $16.94 | $16.94 | 105,799 |
2024-03-05 | $16.81 | $16.93 | $16.79 | $16.84 | $16.84 | 105,095 |
2024-03-04 | $16.84 | $16.92 | $16.82 | $16.91 | $16.82 | 106,411 |
2024-03-01 | $16.83 | $16.85 | $16.71 | $16.85 | $16.85 | 112,513 |
2024-02-29 | $16.81 | $16.88 | $16.78 | $16.80 | $16.80 | 71,311 |
2024-02-28 | $16.70 | $16.79 | $16.67 | $16.74 | $16.74 | 175,727 |
2024-02-27 | $16.70 | $16.73 | $16.67 | $16.72 | $16.72 | 72,276 |
2024-02-26 | $16.76 | $16.79 | $16.66 | $16.67 | $16.67 | 146,571 |
2024-02-23 | $16.72 | $16.80 | $16.67 | $16.75 | $16.75 | 121,517 |
2024-02-22 | $16.72 | $16.74 | $16.65 | $16.70 | $16.70 | 121,785 |
2024-02-21 | $16.56 | $16.73 | $16.56 | $16.71 | $16.71 | 179,962 |
2024-02-20 | $16.63 | $16.70 | $16.54 | $16.61 | $16.61 | 186,293 |
2024-02-16 | $16.69 | $16.76 | $16.61 | $16.67 | $16.67 | 119,178 |
2024-02-15 | $16.45 | $16.79 | $16.45 | $16.78 | $16.78 | 187,496 |
2024-02-14 | $16.40 | $16.41 | $16.31 | $16.39 | $16.39 | 141,024 |
2024-02-13 | $16.52 | $16.53 | $16.22 | $16.31 | $16.31 | 208,664 |
2024-02-12 | $16.49 | $16.72 | $16.49 | $16.68 | $16.68 | 167,766 |
2024-02-09 | $16.49 | $16.50 | $16.39 | $16.48 | $16.48 | 189,933 |
2024-02-08 | $16.42 | $16.49 | $16.34 | $16.49 | $16.49 | 150,919 |
2024-02-07 | $16.64 | $16.64 | $16.42 | $16.45 | $16.45 | 133,443 |
2024-02-06 | $16.61 | $16.70 | $16.58 | $16.64 | $16.64 | 117,536 |
2024-02-05 | $16.75 | $16.75 | $16.56 | $16.61 | $16.61 | 169,041 |
2024-02-02 | $16.98 | $17.01 | $16.86 | $16.95 | $16.86 | 169,724 |
2024-02-01 | $17.04 | $17.11 | $16.93 | $17.09 | $16.99 | 162,189 |
2024-01-31 | $17.18 | $17.21 | $16.95 | $16.95 | $16.86 | 177,737 |
2024-01-30 | $17.31 | $17.40 | $17.27 | $17.33 | $17.23 | 79,031 |
2024-01-29 | $17.39 | $17.39 | $17.24 | $17.35 | $17.25 | 154,830 |
2024-01-26 | $17.36 | $17.43 | $17.31 | $17.37 | $17.27 | 123,864 |
2024-01-25 | $17.21 | $17.34 | $17.17 | $17.34 | $17.24 | 130,678 |
2024-01-24 | $17.25 | $17.28 | $17.07 | $17.08 | $16.98 | 100,177 |
2024-01-23 | $17.12 | $17.23 | $17.11 | $17.16 | $17.06 | 124,064 |
2024-01-22 | $17.01 | $17.11 | $16.97 | $17.11 | $17.01 | 118,975 |
2024-01-19 | $16.85 | $16.93 | $16.73 | $16.93 | $16.84 | 132,143 |
2024-01-18 | $16.88 | $16.88 | $16.68 | $16.82 | $16.73 | 372,558 |
2024-01-17 | $16.86 | $16.95 | $16.75 | $16.82 | $16.73 | 95,337 |
2024-01-16 | $17.05 | $17.09 | $16.97 | $16.99 | $16.90 | 124,393 |
2024-01-12 | $17.12 | $17.22 | $17.05 | $17.12 | $17.02 | 78,447 |
2024-01-11 | $17.12 | $17.15 | $16.98 | $17.04 | $16.95 | 175,404 |
2024-01-10 | $17.19 | $17.19 | $17.10 | $17.14 | $17.04 | 240,650 |
2024-01-09 | $17.26 | $17.26 | $17.10 | $17.19 | $17.09 | 113,331 |
2024-01-08 | $17.21 | $17.32 | $17.11 | $17.32 | $17.22 | 115,389 |
2024-01-05 | $17.09 | $17.28 | $17.04 | $17.19 | $17.09 | 130,458 |
2024-01-04 | $17.17 | $17.21 | $17.10 | $17.11 | $17.01 | 146,204 |
2024-01-03 | $17.26 | $17.27 | $17.13 | $17.16 | $17.06 | 156,901 |
2024-01-02 | $17.11 | $17.37 | $17.11 | $17.28 | $17.18 | 222,832 |
2023-12-29 | $17.30 | $17.30 | $17.16 | $17.18 | $17.08 | 147,284 |
2023-12-28 | $17.31 | $17.37 | $17.27 | $17.31 | $17.21 | 117,460 |
2023-12-27 | $17.40 | $17.47 | $17.38 | $17.43 | $17.23 | 150,844 |
2023-12-26 | $17.33 | $17.46 | $17.33 | $17.42 | $17.22 | 207,694 |
2023-12-22 | $17.33 | $17.48 | $17.31 | $17.33 | $17.33 | 182,549 |
2023-12-21 | $17.20 | $17.32 | $17.17 | $17.32 | $17.32 | 163,155 |
2023-12-20 | $17.26 | $17.36 | $17.08 | $17.11 | $17.11 | 185,685 |
2023-12-19 | $17.15 | $17.25 | $17.10 | $17.25 | $17.25 | 336,216 |
2023-12-18 | $17.17 | $17.17 | $17.08 | $17.09 | $17.09 | 170,518 |
2023-12-15 | $17.22 | $17.23 | $17.06 | $17.14 | $17.14 | 122,435 |
2023-12-14 | $17.10 | $17.31 | $17.10 | $17.25 | $17.25 | 282,670 |
2023-12-13 | $16.59 | $16.96 | $16.51 | $16.95 | $16.95 | 226,666 |
2023-12-12 | $16.60 | $16.61 | $16.52 | $16.57 | $16.57 | 132,241 |
2023-12-11 | $16.62 | $16.65 | $16.57 | $16.63 | $16.63 | 229,222 |
2023-12-08 | $16.54 | $16.65 | $16.52 | $16.60 | $16.60 | 146,437 |
2023-12-07 | $16.43 | $16.54 | $16.40 | $16.53 | $16.53 | 141,344 |
2023-12-06 | $16.51 | $16.60 | $16.40 | $16.40 | $16.40 | 104,200 |
2023-12-05 | $16.64 | $16.64 | $16.51 | $16.52 | $16.52 | 113,181 |
2023-12-04 | $16.70 | $16.84 | $16.65 | $16.76 | $16.65 | 138,898 |
2023-12-01 | $16.48 | $16.77 | $16.44 | $16.77 | $16.77 | 199,691 |
2023-11-30 | $16.46 | $16.54 | $16.43 | $16.52 | $16.52 | 176,601 |
2023-11-29 | $16.38 | $16.48 | $16.38 | $16.42 | $16.42 | 146,309 |
2023-11-28 | $16.34 | $16.39 | $16.26 | $16.34 | $16.34 | 115,981 |
2023-11-27 | $16.29 | $16.35 | $16.25 | $16.31 | $16.31 | 1,934,934 |
2023-11-24 | $16.27 | $16.37 | $16.27 | $16.34 | $16.34 | 38,974 |
2023-11-22 | $16.26 | $16.31 | $16.22 | $16.28 | $16.28 | 116,360 |
2023-11-21 | $16.32 | $16.32 | $16.21 | $16.25 | $16.25 | 117,491 |
2023-11-20 | $16.29 | $16.35 | $16.21 | $16.31 | $16.31 | 108,101 |
2023-11-17 | $16.28 | $16.34 | $16.25 | $16.32 | $16.32 | 62,080 |
2023-11-16 | $16.31 | $16.35 | $16.15 | $16.19 | $16.19 | 220,628 |
2023-11-15 | $16.24 | $16.40 | $16.20 | $16.35 | $16.35 | 104,621 |
2023-11-14 | $15.93 | $16.25 | $15.93 | $16.20 | $16.20 | 198,157 |
2023-11-13 | $15.74 | $15.83 | $15.69 | $15.76 | $15.76 | 145,258 |
2023-11-10 | $15.81 | $15.81 | $15.70 | $15.77 | $15.77 | 106,845 |
2023-11-09 | $15.87 | $15.89 | $15.72 | $15.72 | $15.72 | 126,168 |
2023-11-08 | $15.91 | $15.91 | $15.77 | $15.84 | $15.84 | 110,267 |
2023-11-07 | $16.03 | $16.03 | $15.89 | $15.95 | $15.95 | 95,277 |
2023-11-06 | $16.20 | $16.22 | $16.04 | $16.06 | $16.06 | 132,662 |
2023-11-03 | $16.09 | $16.28 | $16.09 | $16.19 | $16.19 | 123,414 |
2023-11-02 | $15.80 | $16.12 | $15.80 | $16.10 | $16.00 | 186,534 |
2023-11-01 | $15.67 | $15.76 | $15.57 | $15.74 | $15.64 | 71,792 |
2023-10-31 | $15.57 | $15.64 | $15.47 | $15.64 | $15.54 | 290,814 |
2023-10-30 | $15.47 | $15.60 | $15.44 | $15.54 | $15.44 | 361,540 |
2023-10-27 | $15.61 | $15.63 | $15.37 | $15.43 | $15.43 | 92,579 |
2023-10-26 | $15.62 | $15.69 | $15.57 | $15.62 | $15.62 | 188,340 |
2023-10-25 | $15.70 | $15.72 | $15.60 | $15.62 | $15.62 | 2,474,198 |
2023-10-24 | $15.65 | $15.79 | $15.65 | $15.73 | $15.73 | 155,643 |
2023-10-23 | $15.70 | $15.74 | $15.58 | $15.58 | $15.58 | 101,805 |
2023-10-20 | $15.89 | $15.93 | $15.74 | $15.76 | $15.76 | 167,109 |
2023-10-19 | $15.99 | $16.08 | $15.84 | $15.87 | $15.87 | 121,930 |
2023-10-18 | $16.12 | $16.13 | $15.98 | $15.99 | $15.99 | 86,945 |
2023-10-17 | $16.00 | $16.23 | $16.00 | $16.16 | $16.16 | 138,255 |
2023-10-16 | $15.92 | $16.08 | $15.91 | $16.03 | $16.03 | 394,327 |
2023-10-13 | $15.97 | $15.97 | $15.85 | $15.88 | $15.88 | 192,832 |
2023-10-12 | $16.02 | $16.02 | $15.77 | $15.87 | $15.87 | 144,251 |
2023-10-11 | $16.03 | $16.10 | $15.96 | $16.02 | $16.02 | 155,429 |
2023-10-10 | $15.92 | $16.08 | $15.92 | $16.00 | $16.00 | 115,233 |
2023-10-09 | $15.69 | $15.94 | $15.66 | $15.92 | $15.92 | 88,334 |
2023-10-06 | $15.54 | $15.74 | $15.40 | $15.68 | $15.68 | 308,476 |
2023-10-05 | $15.49 | $15.55 | $15.41 | $15.55 | $15.55 | 106,518 |
2023-10-04 | $15.56 | $15.56 | $15.32 | $15.50 | $15.50 | 231,088 |
2023-10-03 | $15.81 | $15.81 | $15.60 | $15.67 | $15.56 | 243,475 |
2023-10-02 | $16.20 | $16.20 | $15.81 | $15.87 | $15.76 | 189,628 |
2023-09-29 | $16.30 | $16.33 | $16.17 | $16.20 | $16.09 | 86,079 |
2023-09-28 | $16.12 | $16.29 | $16.12 | $16.25 | $16.14 | 84,532 |
2023-09-27 | $16.17 | $16.20 | $16.05 | $16.12 | $16.01 | 99,312 |
2023-09-26 | $16.24 | $16.29 | $16.09 | $16.09 | $15.98 | 140,081 |
2023-09-25 | $16.24 | $16.35 | $16.22 | $16.34 | $16.23 | 107,115 |
2023-09-22 | $16.42 | $16.44 | $16.27 | $16.27 | $16.16 | 77,065 |
2023-09-21 | $16.52 | $16.54 | $16.37 | $16.38 | $16.27 | 107,489 |
2023-09-20 | $16.61 | $16.73 | $16.57 | $16.58 | $16.47 | 72,182 |
2023-09-19 | $16.62 | $16.67 | $16.56 | $16.60 | $16.49 | 116,588 |
2023-09-18 | $16.65 | $16.65 | $16.55 | $16.62 | $16.51 | 80,363 |
2023-09-15 | $16.74 | $16.76 | $16.59 | $16.64 | $16.64 | 114,814 |
2023-09-14 | $16.64 | $16.80 | $16.64 | $16.80 | $16.80 | 120,081 |
2023-09-13 | $16.63 | $16.65 | $16.50 | $16.54 | $16.54 | 135,549 |
2023-09-12 | $16.57 | $16.69 | $16.57 | $16.61 | $16.61 | 112,875 |
2023-09-11 | $16.58 | $16.66 | $16.55 | $16.57 | $16.57 | 154,931 |
2023-09-08 | $16.52 | $16.58 | $16.51 | $16.55 | $16.55 | 70,040 |
2023-09-07 | $16.50 | $16.59 | $16.48 | $16.51 | $16.51 | 68,941 |
2023-09-06 | $16.62 | $16.62 | $16.43 | $16.52 | $16.52 | 104,447 |
2023-09-05 | $16.89 | $16.89 | $16.71 | $16.71 | $16.60 | 97,042 |
2023-09-01 | $16.94 | $17.03 | $16.87 | $16.89 | $16.78 | 100,135 |
2023-08-31 | $16.95 | $17.02 | $16.90 | $16.90 | $16.79 | 454,360 |
2023-08-30 | $16.89 | $16.95 | $16.86 | $16.95 | $16.84 | 610,378 |
2023-08-29 | $16.76 | $16.87 | $16.74 | $16.86 | $16.75 | 75,408 |
2023-08-28 | $16.67 | $16.81 | $16.67 | $16.76 | $16.65 | 96,528 |
2023-08-25 | $16.62 | $16.69 | $16.54 | $16.61 | $16.51 | 73,380 |
2023-08-24 | $16.63 | $16.75 | $16.57 | $16.58 | $16.48 | 84,440 |
2023-08-23 | $16.55 | $16.64 | $16.51 | $16.64 | $16.53 | 58,628 |
2023-08-22 | $16.66 | $16.68 | $16.52 | $16.54 | $16.44 | 98,388 |
2023-08-21 | $16.69 | $16.72 | $16.54 | $16.62 | $16.52 | 83,522 |
2023-08-18 | $16.56 | $16.72 | $16.55 | $16.69 | $16.58 | 117,571 |
2023-08-17 | $16.72 | $16.78 | $16.63 | $16.63 | $16.52 | 80,158 |
2023-08-16 | $16.76 | $16.81 | $16.66 | $16.68 | $16.57 | 151,471 |
2023-08-15 | $16.92 | $16.92 | $16.75 | $16.77 | $16.66 | 112,919 |
2023-08-14 | $17.11 | $17.11 | $16.97 | $16.99 | $16.88 | 144,045 |
2023-08-11 | $17.04 | $17.15 | $17.04 | $17.14 | $17.03 | 148,372 |
2023-08-10 | $17.05 | $17.19 | $17.03 | $17.03 | $16.92 | 70,316 |
2023-08-09 | $17.00 | $17.11 | $16.97 | $17.02 | $16.91 | 130,315 |
2023-08-08 | $16.93 | $17.00 | $16.80 | $17.00 | $16.89 | 125,568 |
2023-08-07 | $16.98 | $17.05 | $16.96 | $17.03 | $16.92 | 149,781 |
2023-08-04 | $17.04 | $17.15 | $16.95 | $16.98 | $16.87 | 135,509 |
2023-08-03 | $17.09 | $17.14 | $16.98 | $17.05 | $16.94 | 139,648 |
2023-08-02 | $17.25 | $17.25 | $17.12 | $17.24 | $17.03 | 106,119 |
2023-08-01 | $17.33 | $17.39 | $17.26 | $17.31 | $17.10 | 85,730 |
2023-07-31 | $17.35 | $17.40 | $17.31 | $17.39 | $17.17 | 104,161 |
2023-07-28 | $17.27 | $17.35 | $17.25 | $17.31 | $17.31 | 115,565 |
2023-07-27 | $17.39 | $17.44 | $17.17 | $17.20 | $17.20 | 115,300 |
2023-07-26 | $17.19 | $17.35 | $17.19 | $17.31 | $17.31 | 145,957 |
2023-07-25 | $17.16 | $17.25 | $17.10 | $17.19 | $17.19 | 100,648 |
2023-07-24 | $17.06 | $17.22 | $17.06 | $17.18 | $17.18 | 109,949 |
2023-07-21 | $17.15 | $17.16 | $17.01 | $17.05 | $17.05 | 91,690 |
2023-07-20 | $17.09 | $17.11 | $17.04 | $17.09 | $17.09 | 236,165 |
2023-07-19 | $17.01 | $17.13 | $17.01 | $17.09 | $17.09 | 134,672 |
2023-07-18 | $16.81 | $17.03 | $16.81 | $16.93 | $16.93 | 145,211 |
2023-07-17 | $16.86 | $16.86 | $16.75 | $16.83 | $16.83 | 166,165 |
2023-07-14 | $17.02 | $17.02 | $16.78 | $16.87 | $16.87 | 112,170 |
2023-07-13 | $16.97 | $17.03 | $16.93 | $17.00 | $17.00 | 173,172 |
2023-07-12 | $17.00 | $17.02 | $16.91 | $16.94 | $16.94 | 185,006 |
2023-07-11 | $16.69 | $16.88 | $16.66 | $16.88 | $16.88 | 304,555 |
2023-07-10 | $16.56 | $16.70 | $16.56 | $16.64 | $16.64 | 136,643 |
2023-07-07 | $16.49 | $16.68 | $16.49 | $16.56 | $16.56 | 129,592 |
2023-07-06 | $16.54 | $16.54 | $16.34 | $16.49 | $16.49 | 112,967 |
2023-07-05 | $16.78 | $16.84 | $16.68 | $16.74 | $16.63 | 141,703 |
2023-07-03 | $16.74 | $16.84 | $16.70 | $16.83 | $16.72 | 110,032 |
2023-06-30 | $16.73 | $16.75 | $16.67 | $16.70 | $16.59 | 138,704 |
2023-06-29 | $16.53 | $16.68 | $16.50 | $16.67 | $16.56 | 143,450 |
2023-06-28 | $16.54 | $16.54 | $16.38 | $16.50 | $16.40 | 185,422 |
2023-06-27 | $16.46 | $16.54 | $16.37 | $16.52 | $16.41 | 100,601 |
2023-06-26 | $16.29 | $16.51 | $16.29 | $16.46 | $16.36 | 109,021 |
2023-06-23 | $16.36 | $16.44 | $16.23 | $16.26 | $16.16 | 112,775 |
2023-06-22 | $16.58 | $16.58 | $16.41 | $16.43 | $16.33 | 517,594 |
2023-06-21 | $16.67 | $16.73 | $16.54 | $16.65 | $16.54 | 161,520 |
2023-06-20 | $16.83 | $16.83 | $16.66 | $16.66 | $16.55 | 171,106 |
2023-06-16 | $16.92 | $16.94 | $16.84 | $16.88 | $16.77 | 567,752 |
2023-06-15 | $16.75 | $16.91 | $16.75 | $16.91 | $16.80 | 391,707 |
2023-06-14 | $16.89 | $16.92 | $16.70 | $16.77 | $16.66 | 157,550 |
2023-06-13 | $16.79 | $16.90 | $16.72 | $16.84 | $16.73 | 147,969 |
2023-06-12 | $16.71 | $16.75 | $16.64 | $16.75 | $16.64 | 95,930 |
2023-06-09 | $16.85 | $16.85 | $16.71 | $16.73 | $16.62 | 113,358 |
2023-06-08 | $16.92 | $16.92 | $16.74 | $16.86 | $16.75 | 115,673 |
2023-06-07 | $16.64 | $16.93 | $16.60 | $16.91 | $16.80 | 124,167 |
2023-06-06 | $16.39 | $16.62 | $16.34 | $16.58 | $16.47 | 147,750 |
2023-06-05 | $16.52 | $16.53 | $16.35 | $16.38 | $16.28 | 74,924 |
2023-06-02 | $16.23 | $16.59 | $16.23 | $16.59 | $16.59 | 463,927 |
2023-06-01 | $16.08 | $16.17 | $15.97 | $16.14 | $16.14 | 96,556 |
2023-05-31 | $16.13 | $16.14 | $16.01 | $16.06 | $16.06 | 156,711 |
2023-05-30 | $16.18 | $16.18 | $16.02 | $16.18 | $16.18 | 182,708 |
2023-05-26 | $16.07 | $16.18 | $16.02 | $16.17 | $16.17 | 113,476 |
2023-05-25 | $16.26 | $16.26 | $15.93 | $16.05 | $16.05 | 167,493 |
2023-05-24 | $16.48 | $16.50 | $16.25 | $16.27 | $16.27 | 154,801 |
2023-05-23 | $16.49 | $16.76 | $16.49 | $16.57 | $16.57 | 81,272 |
2023-05-22 | $16.55 | $16.60 | $16.43 | $16.53 | $16.53 | 141,669 |
2023-05-19 | $16.66 | $16.72 | $16.48 | $16.55 | $16.55 | 120,890 |
2023-05-18 | $16.52 | $16.64 | $16.44 | $16.62 | $16.62 | 206,421 |
2023-05-17 | $16.41 | $16.55 | $16.32 | $16.55 | $16.55 | 201,273 |
2023-05-16 | $16.51 | $16.53 | $16.28 | $16.31 | $16.31 | 240,547 |
2023-05-15 | $16.53 | $16.59 | $16.46 | $16.53 | $16.53 | 101,447 |
2023-05-12 | $16.47 | $16.50 | $16.34 | $16.45 | $16.45 | 98,130 |
2023-05-11 | $16.48 | $16.48 | $16.32 | $16.42 | $16.42 | 339,387 |
2023-05-10 | $16.62 | $16.63 | $16.36 | $16.50 | $16.50 | 108,942 |
2023-05-09 | $16.59 | $16.60 | $16.41 | $16.51 | $16.51 | 144,445 |
2023-05-08 | $16.70 | $16.75 | $16.55 | $16.62 | $16.62 | 198,848 |
2023-05-05 | $16.49 | $16.72 | $16.49 | $16.66 | $16.66 | 566,172 |
2023-05-04 | $16.47 | $16.47 | $16.18 | $16.31 | $16.31 | 287,258 |
2023-05-03 | $16.73 | $16.80 | $16.52 | $16.55 | $16.55 | 292,708 |
2023-05-02 | $17.19 | $17.19 | $16.64 | $16.80 | $16.70 | 179,172 |
2023-05-01 | $17.34 | $17.39 | $17.21 | $17.23 | $17.13 | 105,581 |
2023-04-28 | $17.17 | $17.37 | $17.17 | $17.35 | $17.25 | 154,723 |
2023-04-27 | $17.06 | $17.19 | $17.01 | $17.17 | $17.07 | 93,468 |
2023-04-26 | $17.16 | $17.20 | $16.99 | $17.03 | $16.93 | 220,466 |
2023-04-25 | $17.38 | $17.38 | $17.16 | $17.19 | $17.09 | 328,079 |
2023-04-24 | $17.33 | $17.42 | $17.29 | $17.40 | $17.30 | 106,268 |
2023-04-21 | $17.36 | $17.37 | $17.20 | $17.33 | $17.23 | 100,637 |
2023-04-20 | $17.41 | $17.41 | $17.23 | $17.33 | $17.23 | 160,191 |
2023-04-19 | $17.39 | $17.46 | $17.35 | $17.45 | $17.35 | 112,585 |
2023-04-18 | $17.60 | $17.60 | $17.39 | $17.45 | $17.45 | 189,708 |
2023-04-17 | $17.53 | $17.61 | $17.48 | $17.58 | $17.58 | 145,817 |
2023-04-14 | $17.57 | $17.66 | $17.40 | $17.46 | $17.46 | 116,336 |
2023-04-13 | $17.56 | $17.56 | $17.45 | $17.53 | $17.53 | 113,465 |
2023-04-12 | $17.60 | $17.61 | $17.47 | $17.51 | $17.51 | 300,497 |
2023-04-11 | $17.42 | $17.58 | $17.39 | $17.51 | $17.51 | 123,012 |
2023-04-10 | $17.31 | $17.47 | $17.26 | $17.39 | $17.39 | 160,400 |
2023-04-06 | $17.33 | $17.37 | $17.27 | $17.31 | $17.31 | 108,832 |
2023-04-05 | $17.23 | $17.32 | $17.22 | $17.30 | $17.30 | 104,452 |
2023-04-04 | $17.54 | $17.54 | $17.26 | $17.39 | $17.29 | 95,780 |
2023-04-03 | $17.50 | $17.64 | $17.44 | $17.51 | $17.41 | 101,883 |
2023-03-31 | $17.29 | $17.46 | $17.29 | $17.45 | $17.35 | 249,786 |
2023-03-30 | $17.37 | $17.39 | $17.20 | $17.27 | $17.17 | 304,899 |
2023-03-29 | $17.22 | $17.24 | $17.15 | $17.24 | $17.24 | 109,552 |
2023-03-28 | $17.00 | $17.13 | $16.96 | $17.09 | $17.09 | 126,277 |
2023-03-27 | $16.95 | $17.06 | $16.89 | $17.01 | $17.01 | 279,642 |
2023-03-24 | $16.55 | $16.87 | $16.47 | $16.87 | $16.87 | 202,166 |
2023-03-23 | $16.90 | $16.94 | $16.50 | $16.61 | $16.61 | 129,668 |
2023-03-22 | $17.13 | $17.16 | $16.77 | $16.78 | $16.78 | 82,218 |
2023-03-21 | $17.09 | $17.22 | $17.06 | $17.11 | $17.11 | 74,427 |
2023-03-20 | $16.83 | $17.07 | $16.83 | $16.94 | $16.94 | 104,763 |
2023-03-17 | $17.01 | $17.01 | $16.65 | $16.75 | $16.75 | 92,879 |
2023-03-16 | $16.91 | $17.09 | $16.69 | $17.03 | $17.03 | 111,182 |
2023-03-15 | $16.97 | $17.05 | $16.77 | $17.02 | $17.02 | 197,256 |
2023-03-14 | $17.30 | $17.43 | $17.03 | $17.22 | $17.22 | 316,849 |
2023-03-13 | $17.01 | $17.29 | $16.85 | $17.05 | $17.05 | 385,305 |
2023-03-10 | $17.55 | $17.58 | $17.15 | $17.21 | $17.21 | 347,791 |
2023-03-09 | $17.99 | $17.99 | $17.53 | $17.56 | $17.56 | 153,240 |
2023-03-08 | $18.03 | $18.03 | $17.83 | $17.96 | $17.96 | 89,008 |
2023-03-07 | $18.19 | $18.21 | $17.93 | $17.98 | $17.98 | 268,139 |
2023-03-06 | $18.39 | $18.39 | $18.15 | $18.22 | $18.22 | 166,102 |
2023-03-03 | $18.34 | $18.42 | $18.22 | $18.36 | $18.36 | 66,803 |
2023-03-02 | $18.32 | $18.42 | $18.26 | $18.38 | $18.28 | 129,889 |
2023-03-01 | $18.37 | $18.45 | $18.30 | $18.37 | $18.27 | 95,566 |
2023-02-28 | $18.42 | $18.47 | $18.35 | $18.35 | $18.25 | 128,609 |
2023-02-27 | $18.51 | $18.65 | $18.38 | $18.42 | $18.32 | 166,472 |
2023-02-24 | $18.43 | $18.51 | $18.37 | $18.44 | $18.34 | 110,277 |
2023-02-23 | $18.63 | $18.65 | $18.43 | $18.56 | $18.46 | 105,269 |
2023-02-22 | $18.65 | $18.71 | $18.52 | $18.58 | $18.48 | 137,667 |
2023-02-21 | $18.89 | $18.92 | $18.61 | $18.65 | $18.55 | 139,420 |
2023-02-17 | $18.92 | $19.04 | $18.87 | $19.01 | $18.91 | 70,651 |
2023-02-16 | $19.00 | $19.08 | $18.88 | $18.99 | $18.89 | 72,914 |
2023-02-15 | $19.03 | $19.09 | $18.92 | $19.08 | $18.98 | 95,753 |
2023-02-14 | $19.18 | $19.24 | $18.97 | $19.05 | $18.95 | 236,220 |
2023-02-13 | $19.04 | $19.23 | $19.01 | $19.23 | $19.13 | 183,961 |
2023-02-10 | $18.83 | $19.03 | $18.83 | $19.02 | $18.92 | 130,436 |
2023-02-09 | $19.08 | $19.15 | $18.78 | $18.83 | $18.73 | 175,017 |
2023-02-08 | $19.18 | $19.18 | $19.01 | $19.04 | $18.94 | 71,949 |
2023-02-07 | $19.25 | $19.28 | $19.04 | $19.24 | $19.14 | 115,334 |
2023-02-06 | $19.37 | $19.37 | $19.18 | $19.23 | $19.13 | 84,866 |
2023-02-03 | $19.48 | $19.51 | $19.32 | $19.41 | $19.31 | 114,999 |
2023-02-02 | $19.62 | $19.72 | $19.52 | $19.64 | $19.44 | 122,674 |
2023-02-01 | $19.40 | $19.66 | $19.28 | $19.56 | $19.36 | 129,002 |
2023-01-31 | $19.23 | $19.41 | $19.17 | $19.41 | $19.21 | 89,580 |
2023-01-30 | $19.18 | $19.31 | $19.14 | $19.14 | $18.94 | 218,724 |
2023-01-27 | $19.17 | $19.33 | $19.17 | $19.26 | $19.06 | 107,287 |
2023-01-26 | $19.24 | $19.24 | $19.10 | $19.21 | $19.01 | 149,734 |
2023-01-25 | $19.07 | $19.20 | $19.03 | $19.19 | $18.99 | 105,543 |
2023-01-24 | $19.16 | $19.25 | $19.06 | $19.16 | $18.96 | 86,155 |
2023-01-23 | $19.13 | $19.33 | $19.13 | $19.21 | $19.01 | 179,301 |
2023-01-20 | $19.03 | $19.14 | $18.87 | $19.13 | $18.93 | 97,911 |
2023-01-19 | $19.01 | $19.08 | $18.95 | $19.00 | $18.80 | 72,018 |
2023-01-18 | $19.46 | $19.47 | $19.08 | $19.09 | $18.89 | 104,144 |
2023-01-17 | $19.44 | $19.53 | $19.38 | $19.41 | $19.21 | 116,046 |
2023-01-13 | $19.39 | $19.46 | $19.30 | $19.45 | $19.25 | 135,199 |
2023-01-12 | $19.50 | $19.50 | $19.29 | $19.45 | $19.25 | 171,298 |
2023-01-11 | $19.30 | $19.45 | $19.29 | $19.44 | $19.24 | 138,066 |
2023-01-10 | $19.12 | $19.25 | $19.06 | $19.25 | $19.05 | 102,064 |
2023-01-09 | $19.26 | $19.32 | $19.12 | $19.14 | $18.94 | 232,421 |
2023-01-06 | $18.91 | $19.20 | $18.91 | $19.15 | $18.95 | 92,644 |
2023-01-05 | $18.83 | $18.85 | $18.67 | $18.78 | $18.59 | 93,158 |
2023-01-04 | $18.82 | $19.00 | $18.80 | $18.90 | $18.71 | 761,220 |
2023-01-03 | $18.86 | $18.93 | $18.63 | $18.76 | $18.57 | 81,181 |
2022-12-30 | $18.72 | $18.81 | $18.65 | $18.79 | $18.60 | 138,661 |
2022-12-29 | $18.69 | $18.88 | $18.65 | $18.82 | $18.63 | 121,763 |
2022-12-28 | $19.04 | $19.07 | $18.70 | $18.73 | $18.43 | 172,310 |
2022-12-27 | $19.00 | $19.07 | $18.93 | $19.05 | $18.75 | 93,825 |
2022-12-23 | $18.80 | $19.00 | $18.76 | $19.00 | $18.70 | 102,487 |
2022-12-22 | $18.85 | $18.85 | $18.55 | $18.80 | $18.50 | 128,398 |
2022-12-21 | $18.82 | $18.97 | $18.82 | $18.92 | $18.62 | 110,489 |
2022-12-20 | $18.64 | $18.77 | $18.57 | $18.72 | $18.42 | 125,853 |
2022-12-19 | $18.80 | $18.88 | $18.61 | $18.72 | $18.42 | 153,741 |
2022-12-16 | $18.91 | $18.94 | $18.70 | $18.77 | $18.47 | 152,714 |
2022-12-15 | $19.16 | $19.20 | $18.97 | $19.04 | $18.74 | 267,271 |
2022-12-14 | $19.37 | $19.51 | $19.25 | $19.33 | $19.02 | 154,789 |
2022-12-13 | $19.58 | $19.68 | $19.34 | $19.40 | $19.09 | 173,266 |
2022-12-12 | $19.16 | $19.33 | $19.07 | $19.33 | $19.02 | 80,794 |
2022-12-09 | $19.08 | $19.22 | $19.04 | $19.09 | $18.79 | 91,867 |
2022-12-08 | $19.13 | $19.19 | $19.04 | $19.11 | $18.81 | 75,854 |
2022-12-07 | $19.08 | $19.17 | $19.02 | $19.05 | $18.75 | 93,317 |
2022-12-06 | $19.22 | $19.25 | $18.99 | $19.09 | $18.79 | 96,641 |
2022-12-05 | $19.40 | $19.40 | $19.15 | $19.24 | $18.93 | 89,823 |
2022-12-02 | $19.40 | $19.62 | $19.35 | $19.58 | $19.16 | 211,431 |
2022-12-01 | $19.68 | $19.76 | $19.49 | $19.53 | $19.11 | 108,530 |
2022-11-30 | $19.40 | $19.59 | $19.16 | $19.59 | $19.17 | 136,340 |
2022-11-29 | $19.35 | $19.40 | $19.29 | $19.38 | $18.96 | 91,835 |
2022-11-28 | $19.48 | $19.49 | $19.29 | $19.34 | $18.93 | 77,071 |
2022-11-25 | $19.56 | $19.64 | $19.55 | $19.58 | $19.16 | 72,051 |
2022-11-23 | $19.49 | $19.55 | $19.41 | $19.50 | $19.08 | 116,414 |
2022-11-22 | $19.41 | $19.52 | $19.39 | $19.52 | $19.10 | 135,137 |
2022-11-21 | $19.18 | $19.33 | $19.15 | $19.32 | $18.91 | 89,524 |
2022-11-18 | $19.19 | $19.26 | $19.12 | $19.24 | $19.24 | 65,702 |
2022-11-17 | $19.01 | $19.10 | $18.91 | $19.10 | $19.10 | 177,505 |
2022-11-16 | $19.32 | $19.32 | $19.17 | $19.21 | $19.21 | 94,441 |
2022-11-15 | $19.43 | $19.46 | $19.21 | $19.33 | $19.33 | 134,100 |
2022-11-14 | $19.45 | $19.56 | $19.28 | $19.29 | $19.29 | 106,722 |
2022-11-11 | $19.50 | $19.50 | $19.31 | $19.43 | $19.43 | 108,054 |
2022-11-10 | $19.27 | $19.49 | $19.16 | $19.48 | $19.48 | 244,392 |
2022-11-09 | $19.10 | $19.10 | $18.82 | $18.87 | $18.87 | 110,229 |
2022-11-08 | $19.14 | $19.30 | $19.00 | $19.17 | $19.17 | 116,035 |
2022-11-07 | $19.07 | $19.10 | $18.93 | $19.08 | $19.08 | 120,992 |
2022-11-04 | $18.93 | $19.03 | $18.72 | $18.98 | $18.98 | 74,539 |
2022-11-03 | $18.74 | $18.88 | $18.61 | $18.81 | $18.81 | 103,536 |
2022-11-02 | $19.22 | $19.45 | $18.98 | $19.02 | $18.91 | 98,194 |
2022-11-01 | $19.34 | $19.34 | $19.18 | $19.23 | $19.12 | 107,024 |
2022-10-31 | $19.17 | $19.28 | $19.11 | $19.20 | $19.09 | 251,461 |
2022-10-28 | $18.91 | $19.24 | $18.91 | $19.21 | $19.10 | 111,783 |
2022-10-27 | $18.82 | $19.00 | $18.80 | $18.83 | $18.72 | 107,071 |
2022-10-26 | $18.68 | $18.85 | $18.58 | $18.71 | $18.60 | 90,993 |
2022-10-25 | $18.33 | $18.65 | $18.27 | $18.62 | $18.51 | 102,236 |
2022-10-24 | $18.29 | $18.42 | $18.19 | $18.36 | $18.26 | 79,155 |
2022-10-21 | $17.99 | $18.26 | $17.94 | $18.20 | $18.10 | 93,168 |
2022-10-20 | $18.20 | $18.25 | $17.90 | $17.96 | $17.86 | 116,489 |
2022-10-19 | $18.23 | $18.29 | $18.03 | $18.19 | $18.09 | 85,259 |
2022-10-18 | $18.30 | $18.41 | $18.16 | $18.33 | $18.23 | 172,233 |
2022-10-17 | $17.96 | $18.15 | $17.96 | $18.06 | $17.96 | 92,837 |
2022-10-14 | $18.14 | $18.26 | $17.75 | $17.79 | $17.79 | 86,380 |
2022-10-13 | $17.45 | $18.11 | $17.37 | $18.07 | $18.07 | 136,595 |
2022-10-12 | $17.78 | $17.78 | $17.62 | $17.63 | $17.63 | 123,362 |
2022-10-11 | $17.57 | $17.91 | $17.48 | $17.79 | $17.79 | 142,525 |
2022-10-10 | $17.71 | $17.82 | $17.58 | $17.61 | $17.61 | 69,665 |
2022-10-07 | $17.91 | $17.94 | $17.57 | $17.66 | $17.66 | 141,136 |
2022-10-06 | $18.20 | $18.29 | $17.93 | $17.95 | $17.95 | 102,343 |
2022-10-05 | $18.33 | $18.35 | $18.06 | $18.23 | $18.23 | 104,078 |
2022-10-04 | $18.31 | $18.61 | $18.31 | $18.61 | $18.50 | 394,539 |
2022-10-03 | $17.86 | $18.16 | $17.77 | $18.06 | $18.06 | 111,158 |
2022-09-30 | $17.83 | $17.91 | $17.62 | $17.63 | $17.63 | 121,177 |
2022-09-29 | $18.18 | $18.18 | $17.68 | $17.81 | $17.81 | 488,011 |
2022-09-28 | $17.98 | $18.37 | $17.92 | $18.30 | $18.30 | 191,380 |
2022-09-27 | $18.14 | $18.22 | $17.85 | $17.89 | $17.89 | 170,016 |
2022-09-26 | $18.38 | $18.40 | $17.91 | $17.98 | $17.98 | 165,254 |
2022-09-23 | $18.82 | $18.88 | $18.28 | $18.47 | $18.47 | 298,467 |
2022-09-22 | $19.28 | $19.28 | $19.00 | $19.01 | $19.01 | 180,304 |
2022-09-21 | $19.50 | $19.62 | $19.24 | $19.24 | $19.24 | 133,386 |
2022-09-20 | $19.57 | $19.57 | $19.32 | $19.43 | $19.43 | 91,683 |
2022-09-19 | $19.40 | $19.67 | $19.38 | $19.64 | $19.64 | 91,730 |
2022-09-16 | $19.48 | $19.52 | $19.37 | $19.49 | $19.49 | 136,404 |
2022-09-15 | $19.73 | $19.81 | $19.52 | $19.54 | $19.54 | 104,983 |
2022-09-14 | $19.78 | $19.84 | $19.66 | $19.77 | $19.77 | 153,032 |
2022-09-13 | $20.03 | $20.10 | $19.65 | $19.73 | $19.73 | 157,076 |
2022-09-12 | $20.18 | $20.33 | $20.18 | $20.27 | $20.27 | 350,077 |
2022-09-09 | $19.92 | $20.10 | $19.85 | $20.08 | $20.08 | 89,948 |
2022-09-08 | $19.70 | $19.80 | $19.62 | $19.75 | $19.75 | 76,910 |
2022-09-07 | $19.52 | $19.78 | $19.51 | $19.75 | $19.75 | 107,653 |
2022-09-06 | $19.73 | $19.75 | $19.52 | $19.59 | $19.59 | 136,440 |
2022-09-02 | $20.02 | $20.09 | $19.71 | $19.78 | $19.67 | 83,496 |
2022-09-01 | $19.86 | $19.91 | $19.70 | $19.85 | $19.74 | 123,875 |
2022-08-31 | $20.02 | $20.09 | $19.93 | $19.95 | $19.84 | 174,708 |
2022-08-30 | $20.34 | $20.34 | $19.98 | $20.00 | $19.89 | 130,951 |
2022-08-29 | $20.35 | $20.44 | $20.23 | $20.36 | $20.25 | 104,226 |
2022-08-26 | $20.77 | $20.78 | $20.41 | $20.42 | $20.42 | 180,808 |
2022-08-25 | $20.64 | $20.75 | $20.57 | $20.75 | $20.75 | 100,597 |
2022-08-24 | $20.59 | $20.60 | $20.50 | $20.59 | $20.59 | 243,977 |
2022-08-23 | $20.56 | $20.63 | $20.51 | $20.56 | $20.56 | 505,162 |
2022-08-22 | $20.76 | $20.76 | $20.48 | $20.51 | $20.51 | 138,652 |
2022-08-19 | $20.90 | $20.93 | $20.81 | $20.86 | $20.86 | 195,417 |
2022-08-18 | $21.00 | $21.00 | $20.87 | $20.97 | $20.97 | 88,275 |
2022-08-17 | $20.98 | $21.03 | $20.86 | $20.96 | $20.96 | 127,552 |
2022-08-16 | $20.92 | $21.10 | $20.90 | $21.08 | $21.08 | 110,886 |
2022-08-15 | $20.76 | $20.94 | $20.67 | $20.92 | $20.92 | 130,693 |
2022-08-12 | $20.78 | $20.88 | $20.71 | $20.88 | $20.88 | 115,279 |
2022-08-11 | $20.66 | $20.80 | $20.65 | $20.71 | $20.71 | 217,386 |
2022-08-10 | $20.54 | $20.59 | $20.50 | $20.52 | $20.52 | 240,721 |
2022-08-09 | $20.46 | $20.48 | $20.38 | $20.42 | $20.42 | 129,389 |
2022-08-08 | $20.31 | $20.47 | $20.30 | $20.42 | $20.42 | 102,751 |
2022-08-05 | $20.06 | $20.21 | $20.05 | $20.21 | $20.21 | 111,155 |
2022-08-04 | $20.36 | $20.39 | $20.16 | $20.17 | $20.17 | 202,874 |
2022-08-03 | $20.47 | $20.47 | $20.29 | $20.39 | $20.39 | 149,491 |
2022-08-02 | $20.57 | $20.61 | $20.43 | $20.46 | $20.35 | 112,438 |
2022-08-01 | $20.55 | $20.66 | $20.45 | $20.62 | $20.51 | 141,909 |
2022-07-29 | $20.50 | $20.63 | $20.44 | $20.56 | $20.45 | 201,856 |
2022-07-28 | $20.28 | $20.49 | $20.21 | $20.48 | $20.37 | 698,692 |
2022-07-27 | $20.03 | $20.24 | $19.95 | $20.22 | $20.12 | 260,282 |
2022-07-26 | $19.90 | $20.05 | $19.90 | $20.02 | $19.92 | 331,414 |
2022-07-25 | $19.72 | $19.88 | $19.65 | $19.87 | $19.77 | 88,553 |
2022-07-22 | $19.68 | $19.73 | $19.50 | $19.64 | $19.54 | 310,099 |
2022-07-21 | $19.52 | $19.63 | $19.37 | $19.63 | $19.53 | 63,352 |
2022-07-20 | $19.63 | $19.74 | $19.55 | $19.66 | $19.56 | 195,604 |
2022-07-19 | $19.50 | $19.72 | $19.50 | $19.69 | $19.59 | 81,906 |
2022-07-18 | $19.55 | $19.61 | $19.38 | $19.43 | $19.33 | 225,768 |
2022-07-15 | $19.38 | $19.48 | $19.24 | $19.48 | $19.38 | 124,994 |
2022-07-14 | $19.09 | $19.23 | $18.96 | $19.22 | $19.12 | 145,619 |
2022-07-13 | $19.25 | $19.43 | $19.18 | $19.33 | $19.23 | 533,559 |
2022-07-12 | $19.30 | $19.47 | $19.26 | $19.34 | $19.24 | 126,592 |
2022-07-11 | $19.36 | $19.43 | $19.26 | $19.32 | $19.22 | 129,152 |
2022-07-08 | $19.47 | $19.49 | $19.32 | $19.38 | $19.28 | 60,345 |
2022-07-07 | $19.38 | $19.53 | $19.33 | $19.47 | $19.37 | 71,773 |
2022-07-06 | $19.38 | $19.49 | $19.09 | $19.29 | $19.19 | 110,429 |
2022-07-05 | $19.60 | $19.60 | $19.16 | $19.49 | $19.29 | 253,646 |
2022-07-01 | $19.51 | $19.79 | $19.36 | $19.78 | $19.57 | 129,581 |
2022-06-30 | $19.37 | $19.60 | $19.30 | $19.45 | $19.25 | 240,918 |
2022-06-29 | $19.74 | $19.74 | $19.46 | $19.55 | $19.34 | 87,668 |
2022-06-28 | $19.90 | $20.05 | $19.63 | $19.70 | $19.49 | 181,321 |
2022-06-27 | $19.56 | $19.79 | $19.54 | $19.77 | $19.56 | 2,159,397 |
2022-06-24 | $19.22 | $19.57 | $19.22 | $19.48 | $19.28 | 145,886 |
2022-06-23 | $19.06 | $19.16 | $18.90 | $19.12 | $18.92 | 187,654 |
2022-06-22 | $18.89 | $19.05 | $18.77 | $18.97 | $18.77 | 93,232 |
2022-06-21 | $18.76 | $19.10 | $18.76 | $19.02 | $18.82 | 268,222 |
2022-06-17 | $18.66 | $18.83 | $18.38 | $18.56 | $18.36 | 207,400 |
2022-06-16 | $18.98 | $18.98 | $18.55 | $18.61 | $18.41 | 703,733 |
2022-06-15 | $19.31 | $19.45 | $19.02 | $19.21 | $19.01 | 136,145 |
2022-06-14 | $19.55 | $19.61 | $19.05 | $19.19 | $18.99 | 222,709 |
2022-06-13 | $20.09 | $20.11 | $19.41 | $19.49 | $19.29 | 409,517 |
2022-06-10 | $20.43 | $20.52 | $20.27 | $20.41 | $20.20 | 304,870 |
2022-06-09 | $20.89 | $20.95 | $20.60 | $20.61 | $20.39 | 171,457 |
2022-06-08 | $21.12 | $21.12 | $20.86 | $20.90 | $20.68 | 233,744 |
2022-06-07 | $20.92 | $21.16 | $20.87 | $21.15 | $20.93 | 294,275 |
2022-06-06 | $21.05 | $21.12 | $20.97 | $21.01 | $20.79 | 73,008 |
2022-06-03 | $21.01 | $21.04 | $20.93 | $20.96 | $20.74 | 76,409 |
2022-06-02 | $21.11 | $21.21 | $20.84 | $21.18 | $20.85 | 169,999 |
2022-06-01 | $21.20 | $21.20 | $20.83 | $21.08 | $20.76 | 408,257 |
2022-05-31 | $21.16 | $21.23 | $21.02 | $21.10 | $20.77 | 394,867 |
2022-05-27 | $20.92 | $21.21 | $20.92 | $21.19 | $20.86 | 146,941 |
2022-05-26 | $20.91 | $21.06 | $20.91 | $20.92 | $20.60 | 149,606 |
2022-05-25 | $20.61 | $20.88 | $20.61 | $20.81 | $20.49 | 151,122 |
2022-05-24 | $20.32 | $20.62 | $20.15 | $20.61 | $20.29 | 87,390 |
2022-05-23 | $20.20 | $20.43 | $20.19 | $20.32 | $20.01 | 128,094 |
2022-05-20 | $20.16 | $20.21 | $19.82 | $20.05 | $19.74 | 113,158 |
2022-05-19 | $20.15 | $20.21 | $19.97 | $20.07 | $19.76 | 135,623 |
2022-05-18 | $20.66 | $20.66 | $20.18 | $20.28 | $19.97 | 117,866 |
2022-05-17 | $20.60 | $20.71 | $20.41 | $20.69 | $20.37 | 114,979 |
2022-05-16 | $20.36 | $20.55 | $20.30 | $20.44 | $20.13 | 78,427 |
2022-05-13 | $20.11 | $20.36 | $20.11 | $20.28 | $19.97 | 231,950 |
2022-05-12 | $19.91 | $20.03 | $19.80 | $20.03 | $19.72 | 165,042 |
2022-05-11 | $19.99 | $20.29 | $19.88 | $19.89 | $19.58 | 135,722 |
2022-05-10 | $20.28 | $20.41 | $19.74 | $19.94 | $19.63 | 439,565 |
2022-05-09 | $20.26 | $20.35 | $20.09 | $20.18 | $19.87 | 238,784 |
2022-05-06 | $20.41 | $20.49 | $20.25 | $20.41 | $20.10 | 250,301 |
2022-05-05 | $20.71 | $20.71 | $20.31 | $20.49 | $20.17 | 145,394 |
2022-05-04 | $20.39 | $20.82 | $20.32 | $20.79 | $20.47 | 158,649 |
2022-05-03 | $20.16 | $20.49 | $20.16 | $20.44 | $20.03 | 116,872 |
2022-05-02 | $20.34 | $20.40 | $19.84 | $20.13 | $19.72 | 411,232 |
2022-04-29 | $20.79 | $20.82 | $20.25 | $20.28 | $19.87 | 129,680 |
2022-04-28 | $20.75 | $20.83 | $20.57 | $20.79 | $20.37 | 115,398 |
2022-04-27 | $20.68 | $20.82 | $20.59 | $20.66 | $20.24 | 116,304 |
2022-04-26 | $20.92 | $21.01 | $20.65 | $20.68 | $20.26 | 142,108 |
2022-04-25 | $21.04 | $21.06 | $20.56 | $20.99 | $20.56 | 235,911 |
2022-04-22 | $21.58 | $21.58 | $21.14 | $21.17 | $20.74 | 247,274 |
2022-04-21 | $21.73 | $21.84 | $21.58 | $21.62 | $21.18 | 193,066 |
2022-04-20 | $21.54 | $21.77 | $21.54 | $21.67 | $21.23 | 204,616 |
2022-04-19 | $21.41 | $21.51 | $21.41 | $21.49 | $21.05 | 109,815 |
2022-04-18 | $21.46 | $21.55 | $21.36 | $21.41 | $20.98 | 320,281 |
2022-04-14 | $21.39 | $21.55 | $21.39 | $21.46 | $21.02 | 112,186 |
2022-04-13 | $21.33 | $21.41 | $21.24 | $21.40 | $20.97 | 96,086 |
2022-04-12 | $21.35 | $21.47 | $21.22 | $21.26 | $20.83 | 162,465 |
2022-04-11 | $21.29 | $21.40 | $21.24 | $21.27 | $20.84 | 163,726 |
2022-04-08 | $21.22 | $21.37 | $21.20 | $21.31 | $20.88 | 100,996 |
2022-04-07 | $21.30 | $21.30 | $21.07 | $21.23 | $20.80 | 86,373 |
2022-04-06 | $21.08 | $21.29 | $21.08 | $21.24 | $20.81 | 147,211 |
2022-04-05 | $21.23 | $21.39 | $21.09 | $21.13 | $20.70 | 115,345 |
2022-04-04 | $21.38 | $21.38 | $21.17 | $21.31 | $20.78 | 137,249 |
2022-04-01 | $21.17 | $21.35 | $21.08 | $21.35 | $20.81 | 138,755 |
2022-03-31 | $21.21 | $21.26 | $21.08 | $21.11 | $20.58 | 164,318 |
2022-03-30 | $21.29 | $21.33 | $21.18 | $21.25 | $20.72 | 169,662 |
2022-03-29 | $21.11 | $21.29 | $21.09 | $21.28 | $20.75 | 164,951 |
2022-03-28 | $21.04 | $21.10 | $20.88 | $21.03 | $20.51 | 129,029 |
2022-03-25 | $20.85 | $21.09 | $20.84 | $21.09 | $20.56 | 98,394 |
2022-03-24 | $20.64 | $20.79 | $20.62 | $20.78 | $20.26 | 72,357 |
2022-03-23 | $20.68 | $20.74 | $20.60 | $20.60 | $20.09 | 80,261 |
2022-03-22 | $20.67 | $20.75 | $20.55 | $20.66 | $20.15 | 375,524 |
2022-03-21 | $20.60 | $20.75 | $20.57 | $20.58 | $20.07 | 111,238 |
2022-03-18 | $20.50 | $20.58 | $20.41 | $20.57 | $20.06 | 81,840 |
2022-03-17 | $20.38 | $20.60 | $20.35 | $20.53 | $20.02 | 210,908 |
2022-03-16 | $20.37 | $20.41 | $20.12 | $20.36 | $19.85 | 107,393 |
2022-03-15 | $20.17 | $20.30 | $20.15 | $20.28 | $19.77 | 274,680 |
2022-03-14 | $20.36 | $20.46 | $20.11 | $20.18 | $19.68 | 204,449 |
2022-03-11 | $20.56 | $20.64 | $20.34 | $20.34 | $19.83 | 140,893 |
2022-03-10 | $20.47 | $20.55 | $20.33 | $20.52 | $20.01 | 165,970 |
2022-03-09 | $20.73 | $20.76 | $20.53 | $20.54 | $20.03 | 109,151 |
2022-03-08 | $20.59 | $20.82 | $20.57 | $20.57 | $20.06 | 133,452 |
2022-03-07 | $20.70 | $20.80 | $20.52 | $20.58 | $20.06 | 198,559 |
2022-03-04 | $20.57 | $20.73 | $20.50 | $20.73 | $20.21 | 134,653 |
2022-03-03 | $20.57 | $20.73 | $20.50 | $20.69 | $20.17 | 175,997 |
2022-03-02 | $20.39 | $20.66 | $20.34 | $20.60 | $20.00 | 111,596 |
2022-03-01 | $20.39 | $20.45 | $20.12 | $20.29 | $19.70 | 141,877 |
2022-02-28 | $20.22 | $20.38 | $20.17 | $20.37 | $19.77 | 158,202 |
2022-02-25 | $19.90 | $20.43 | $19.90 | $20.42 | $19.82 | 170,387 |
2022-02-24 | $19.76 | $19.87 | $19.53 | $19.84 | $19.26 | 338,531 |
2022-02-23 | $20.23 | $20.27 | $20.00 | $20.04 | $19.45 | 142,557 |
2022-02-22 | $20.31 | $20.35 | $20.02 | $20.15 | $19.56 | 233,060 |
2022-02-18 | $20.39 | $20.53 | $20.27 | $20.36 | $19.76 | 147,403 |
2022-02-17 | $20.48 | $20.49 | $20.34 | $20.45 | $19.85 | 139,901 |
2022-02-16 | $20.47 | $20.60 | $20.41 | $20.52 | $19.92 | 186,472 |
2022-02-15 | $20.43 | $20.53 | $20.38 | $20.46 | $19.86 | 109,804 |
2022-02-14 | $20.57 | $20.60 | $20.24 | $20.40 | $19.80 | 150,258 |
2022-02-11 | $20.43 | $20.64 | $20.41 | $20.56 | $19.96 | 194,508 |
2022-02-10 | $20.53 | $20.67 | $20.31 | $20.39 | $19.79 | 187,345 |
2022-02-09 | $20.59 | $20.63 | $20.55 | $20.61 | $20.01 | 165,010 |
2022-02-08 | $20.47 | $20.52 | $20.40 | $20.50 | $19.90 | 354,766 |
2022-02-07 | $20.36 | $20.51 | $20.30 | $20.45 | $19.85 | 174,055 |
2022-02-04 | $20.48 | $20.50 | $20.22 | $20.34 | $19.74 | 170,006 |
2022-02-03 | $20.59 | $20.66 | $20.47 | $20.48 | $19.88 | 144,313 |
2022-02-02 | $20.70 | $20.80 | $20.63 | $20.75 | $20.05 | 190,797 |
2022-02-01 | $20.66 | $20.74 | $20.53 | $20.70 | $20.00 | 225,528 |
2022-01-31 | $20.55 | $20.65 | $20.46 | $20.65 | $19.96 | 124,060 |
2022-01-28 | $20.35 | $20.58 | $20.20 | $20.58 | $19.89 | 207,206 |
2022-01-27 | $20.51 | $20.71 | $20.30 | $20.37 | $19.68 | 179,147 |
2022-01-26 | $20.72 | $20.78 | $20.27 | $20.38 | $19.69 | 352,297 |
2022-01-25 | $20.48 | $20.70 | $20.27 | $20.57 | $19.88 | 417,731 |
2022-01-24 | $20.49 | $20.66 | $20.16 | $20.62 | $19.93 | 586,800 |
2022-01-21 | $20.74 | $20.91 | $20.63 | $20.64 | $19.95 | 481,982 |
2022-01-20 | $21.03 | $21.11 | $20.75 | $20.78 | $20.08 | 131,695 |
2022-01-19 | $21.17 | $21.19 | $20.98 | $21.01 | $20.30 | 155,023 |
2022-01-18 | $21.27 | $21.28 | $21.06 | $21.15 | $20.44 | 209,606 |
2022-01-14 | $21.20 | $21.32 | $21.14 | $21.30 | $20.58 | 219,238 |
2022-01-13 | $21.21 | $21.40 | $21.20 | $21.21 | $20.50 | 189,161 |
2022-01-12 | $21.19 | $21.26 | $21.15 | $21.24 | $20.53 | 304,710 |
2022-01-11 | $21.10 | $21.21 | $21.00 | $21.18 | $20.47 | 155,060 |
2022-01-10 | $21.13 | $21.17 | $21.01 | $21.09 | $20.38 | 318,929 |
2022-01-07 | $21.03 | $21.18 | $21.00 | $21.13 | $20.42 | 331,082 |
2022-01-06 | $20.98 | $21.08 | $20.95 | $20.99 | $20.28 | 149,906 |
2022-01-05 | $21.09 | $21.25 | $20.93 | $20.93 | $20.23 | 568,949 |
2022-01-04 | $20.99 | $21.14 | $20.99 | $21.05 | $20.34 | 220,330 |
2022-01-03 | $20.83 | $20.94 | $20.73 | $20.92 | $20.22 | 277,046 |
2021-12-31 | $20.78 | $20.89 | $20.75 | $20.82 | $20.12 | 89,805 |
2021-12-30 | $20.80 | $20.89 | $20.75 | $20.80 | $20.10 | 99,318 |
2021-12-29 | $20.84 | $20.91 | $20.84 | $20.88 | $20.08 | 137,976 |
2021-12-28 | $20.80 | $20.92 | $20.79 | $20.84 | $20.04 | 145,283 |
2021-12-27 | $20.67 | $20.83 | $20.60 | $20.81 | $20.01 | 176,236 |
2021-12-23 | $20.64 | $20.72 | $20.64 | $20.66 | $19.87 | 276,616 |
2021-12-22 | $20.51 | $20.62 | $20.43 | $20.61 | $19.82 | 94,628 |
2021-12-21 | $20.46 | $20.57 | $20.46 | $20.52 | $19.73 | 139,397 |
2021-12-20 | $20.33 | $20.44 | $20.18 | $20.41 | $19.63 | 216,963 |
2021-12-17 | $20.42 | $20.56 | $20.41 | $20.42 | $19.64 | 156,486 |
2021-12-16 | $20.44 | $20.63 | $20.40 | $20.54 | $19.75 | 324,259 |
2021-12-15 | $20.14 | $20.37 | $20.13 | $20.35 | $19.57 | 142,890 |
2021-12-14 | $20.14 | $20.22 | $20.10 | $20.12 | $19.35 | 176,089 |
2021-12-13 | $20.13 | $20.21 | $20.08 | $20.15 | $19.38 | 88,977 |
2021-12-10 | $20.16 | $20.18 | $20.08 | $20.16 | $19.39 | 94,628 |
2021-12-09 | $20.19 | $20.19 | $20.07 | $20.07 | $19.30 | 80,199 |
2021-12-08 | $20.22 | $20.28 | $20.16 | $20.22 | $19.45 | 113,385 |
2021-12-07 | $20.23 | $20.32 | $20.15 | $20.18 | $19.41 | 111,819 |
2021-12-06 | $19.99 | $20.23 | $19.99 | $20.11 | $19.34 | 154,222 |
2021-12-03 | $19.92 | $19.98 | $19.81 | $19.94 | $19.18 | 626,949 |
2021-12-02 | $19.77 | $20.07 | $19.74 | $19.98 | $19.12 | 170,405 |
2021-12-01 | $20.02 | $20.19 | $19.66 | $19.67 | $18.82 | 296,678 |
2021-11-30 | $20.14 | $20.19 | $19.85 | $19.88 | $19.02 | 341,753 |
2021-11-29 | $20.49 | $20.49 | $20.24 | $20.26 | $19.39 | 169,358 |
2021-11-26 | $20.34 | $20.40 | $20.21 | $20.34 | $19.46 | 325,978 |
2021-11-24 | $20.57 | $20.64 | $20.55 | $20.62 | $19.73 | 96,491 |
2021-11-23 | $20.52 | $20.63 | $20.52 | $20.60 | $19.71 | 101,350 |
2021-11-22 | $20.43 | $20.63 | $20.38 | $20.51 | $19.63 | 145,002 |
2021-11-19 | $20.53 | $20.53 | $20.37 | $20.39 | $19.51 | 172,148 |
2021-11-18 | $20.65 | $20.65 | $20.47 | $20.54 | $19.66 | 94,036 |
2021-11-17 | $20.64 | $20.65 | $20.55 | $20.62 | $19.73 | 98,579 |
2021-11-16 | $20.79 | $20.79 | $20.66 | $20.66 | $19.77 | 96,606 |
2021-11-15 | $20.69 | $20.80 | $20.67 | $20.78 | $19.89 | 159,446 |
2021-11-12 | $20.62 | $20.66 | $20.59 | $20.61 | $19.72 | 122,307 |
2021-11-11 | $20.52 | $20.60 | $20.51 | $20.59 | $19.70 | 100,751 |
2021-11-10 | $20.49 | $20.60 | $20.46 | $20.49 | $19.61 | 162,943 |
2021-11-09 | $20.51 | $20.58 | $20.47 | $20.53 | $19.65 | 93,291 |
2021-11-08 | $20.52 | $20.55 | $20.46 | $20.51 | $19.63 | 182,034 |
2021-11-05 | $20.35 | $20.54 | $20.35 | $20.49 | $19.61 | 173,839 |
2021-11-04 | $20.44 | $20.50 | $20.21 | $20.29 | $19.42 | 103,109 |
2021-11-03 | $20.23 | $20.48 | $20.23 | $20.44 | $19.56 | 177,299 |
2021-11-02 | $20.36 | $20.37 | $20.23 | $20.35 | $19.39 | 143,103 |
2021-11-01 | $20.17 | $20.37 | $20.17 | $20.34 | $19.38 | 182,967 |
2021-10-29 | $20.23 | $20.29 | $20.08 | $20.15 | $19.20 | 123,286 |
2021-10-28 | $20.14 | $20.27 | $20.14 | $20.25 | $19.29 | 86,015 |
2021-10-27 | $20.36 | $20.42 | $20.14 | $20.15 | $19.20 | 131,509 |
2021-10-26 | $20.45 | $20.48 | $20.36 | $20.36 | $19.40 | 116,069 |
2021-10-25 | $20.33 | $20.45 | $20.30 | $20.43 | $19.46 | 109,546 |
2021-10-22 | $20.31 | $20.38 | $20.26 | $20.33 | $19.37 | 70,515 |
2021-10-21 | $20.34 | $20.36 | $20.20 | $20.27 | $19.31 | 156,750 |
2021-10-20 | $20.19 | $20.38 | $20.17 | $20.34 | $19.38 | 124,960 |
2021-10-19 | $20.18 | $20.23 | $20.12 | $20.19 | $19.23 | 92,669 |
2021-10-18 | $20.15 | $20.21 | $20.07 | $20.14 | $19.19 | 91,203 |
2021-10-15 | $20.30 | $20.36 | $20.17 | $20.17 | $19.22 | 115,536 |
2021-10-14 | $20.10 | $20.25 | $20.08 | $20.24 | $19.28 | 214,927 |
2021-10-13 | $19.94 | $20.03 | $19.82 | $20.03 | $19.08 | 133,676 |
2021-10-12 | $19.90 | $19.98 | $19.82 | $19.96 | $19.02 | 364,692 |
2021-10-11 | $19.88 | $19.99 | $19.84 | $19.84 | $18.90 | 156,067 |
2021-10-08 | $19.84 | $19.91 | $19.81 | $19.81 | $18.87 | 169,318 |
2021-10-07 | $19.85 | $19.95 | $19.81 | $19.82 | $18.88 | 134,903 |
2021-10-06 | $19.60 | $19.80 | $19.49 | $19.80 | $18.86 | 131,930 |
2021-10-05 | $19.73 | $19.78 | $19.65 | $19.69 | $18.76 | 225,596 |
2021-10-04 | $19.63 | $19.81 | $19.63 | $19.77 | $18.75 | 332,660 |
2021-10-01 | $19.51 | $19.70 | $19.38 | $19.62 | $18.61 | 138,892 |
2021-09-30 | $19.77 | $19.77 | $19.42 | $19.43 | $18.42 | 153,453 |
2021-09-29 | $19.57 | $19.80 | $19.57 | $19.72 | $18.70 | 111,203 |
2021-09-28 | $19.62 | $19.71 | $19.53 | $19.55 | $18.54 | 191,298 |
2021-09-27 | $19.56 | $19.80 | $19.56 | $19.68 | $18.66 | 118,668 |
2021-09-24 | $19.52 | $19.60 | $19.52 | $19.52 | $18.51 | 63,395 |
2021-09-23 | $19.46 | $19.63 | $19.46 | $19.55 | $18.54 | 167,869 |
2021-09-22 | $19.41 | $19.53 | $19.39 | $19.41 | $18.41 | 155,330 |
2021-09-21 | $19.36 | $19.45 | $19.27 | $19.28 | $18.28 | 139,453 |
2021-09-20 | $19.27 | $19.39 | $19.15 | $19.31 | $18.31 | 507,726 |
2021-09-17 | $19.62 | $19.62 | $19.50 | $19.52 | $18.51 | 148,496 |
2021-09-16 | $19.69 | $19.72 | $19.53 | $19.62 | $18.61 | 137,127 |
2021-09-15 | $19.55 | $19.73 | $19.55 | $19.70 | $18.68 | 114,486 |
2021-09-14 | $19.72 | $19.74 | $19.47 | $19.52 | $18.51 | 128,440 |
2021-09-13 | $19.71 | $19.75 | $19.60 | $19.63 | $18.61 | 148,009 |
2021-09-10 | $19.87 | $19.88 | $19.63 | $19.63 | $18.61 | 138,984 |
2021-09-09 | $19.94 | $19.96 | $19.80 | $19.81 | $18.79 | 161,578 |
2021-09-08 | $19.93 | $20.02 | $19.91 | $19.99 | $18.96 | 156,496 |
2021-09-07 | $20.15 | $20.15 | $19.92 | $19.92 | $18.89 | 208,059 |
2021-09-03 | $20.18 | $20.20 | $20.12 | $20.13 | $19.09 | 90,751 |
2021-09-02 | $20.17 | $20.30 | $20.17 | $20.30 | $19.17 | 303,111 |
2021-09-01 | $20.05 | $20.16 | $19.97 | $20.12 | $19.00 | 183,297 |
2021-08-31 | $19.98 | $20.08 | $19.97 | $20.04 | $18.92 | 133,557 |
2021-08-30 | $19.99 | $20.05 | $19.95 | $19.97 | $18.86 | 224,045 |
2021-08-27 | $19.82 | $20.01 | $19.82 | $19.99 | $18.88 | 104,728 |
2021-08-26 | $19.86 | $19.86 | $19.75 | $19.75 | $18.65 | 166,689 |
2021-08-25 | $19.84 | $19.94 | $19.80 | $19.86 | $18.75 | 214,275 |
2021-08-24 | $19.89 | $19.93 | $19.80 | $19.85 | $18.74 | 104,684 |
2021-08-23 | $19.88 | $19.93 | $19.85 | $19.85 | $18.74 | 187,304 |
2021-08-20 | $19.66 | $19.88 | $19.62 | $19.81 | $18.71 | 83,360 |
2021-08-19 | $19.73 | $19.81 | $19.59 | $19.68 | $18.58 | 193,667 |
2021-08-18 | $20.02 | $20.04 | $19.79 | $19.81 | $18.71 | 111,243 |
2021-08-17 | $19.98 | $20.06 | $19.90 | $20.05 | $18.93 | 198,691 |
2021-08-16 | $19.99 | $20.07 | $19.93 | $20.01 | $18.90 | 136,257 |
2021-08-13 | $19.98 | $20.04 | $19.95 | $20.02 | $18.91 | 145,297 |
2021-08-12 | $19.97 | $19.97 | $19.88 | $19.95 | $18.84 | 180,010 |
2021-08-11 | $19.91 | $19.99 | $19.87 | $19.95 | $18.84 | 114,627 |
2021-08-10 | $19.74 | $19.89 | $19.73 | $19.86 | $18.75 | 190,805 |
2021-08-09 | $19.69 | $19.77 | $19.65 | $19.75 | $18.65 | 103,681 |
2021-08-06 | $19.66 | $19.77 | $19.65 | $19.71 | $18.61 | 113,922 |
2021-08-05 | $19.55 | $19.65 | $19.55 | $19.62 | $18.53 | 124,802 |
2021-08-04 | $19.71 | $19.73 | $19.47 | $19.50 | $18.41 | 194,917 |
2021-08-03 | $19.79 | $19.87 | $19.66 | $19.86 | $18.67 | 263,744 |
2021-08-02 | $19.90 | $20.00 | $19.73 | $19.74 | $18.56 | 139,281 |
2021-07-30 | $19.91 | $20.02 | $19.81 | $19.82 | $18.64 | 153,698 |
2021-07-29 | $19.95 | $20.02 | $19.92 | $19.95 | $18.76 | 268,628 |
2021-07-28 | $19.84 | $19.97 | $19.78 | $19.88 | $18.69 | 120,594 |
2021-07-27 | $19.78 | $19.85 | $19.65 | $19.83 | $18.64 | 98,233 |
2021-07-26 | $19.68 | $19.82 | $19.68 | $19.81 | $18.63 | 119,058 |
2021-07-23 | $19.61 | $19.69 | $19.55 | $19.67 | $18.49 | 152,104 |
2021-07-22 | $19.68 | $19.68 | $19.52 | $19.55 | $18.38 | 115,446 |
2021-07-21 | $19.75 | $19.80 | $19.65 | $19.66 | $18.49 | 119,333 |
2021-07-20 | $19.40 | $19.70 | $19.39 | $19.64 | $18.47 | 139,867 |
2021-07-19 | $19.51 | $19.52 | $19.21 | $19.35 | $18.19 | 336,523 |
2021-07-16 | $19.85 | $19.87 | $19.63 | $19.66 | $18.49 | 346,815 |
2021-07-15 | $19.71 | $19.79 | $19.68 | $19.77 | $18.59 | 177,565 |
2021-07-14 | $19.84 | $19.84 | $19.72 | $19.77 | $18.59 | 125,583 |
2021-07-13 | $19.97 | $19.98 | $19.72 | $19.73 | $18.55 | 314,852 |
2021-07-12 | $19.94 | $20.00 | $19.87 | $19.98 | $18.79 | 186,587 |
2021-07-09 | $19.83 | $19.96 | $19.76 | $19.95 | $18.76 | 176,045 |
2021-07-08 | $19.64 | $19.79 | $19.57 | $19.71 | $18.53 | 198,290 |
2021-07-07 | $19.89 | $19.91 | $19.76 | $19.85 | $18.66 | 173,950 |
2021-07-06 | $20.03 | $20.05 | $19.72 | $19.89 | $18.70 | 254,482 |
2021-07-02 | $20.11 | $20.11 | $20.01 | $20.07 | $18.79 | 135,782 |
2021-07-01 | $20.06 | $20.17 | $19.98 | $20.10 | $18.82 | 202,126 |
2021-06-30 | $19.93 | $20.07 | $19.92 | $19.98 | $18.71 | 273,393 |
2021-06-29 | $20.06 | $20.06 | $19.87 | $19.89 | $18.62 | 342,620 |
2021-06-28 | $20.22 | $20.22 | $19.97 | $20.02 | $18.74 | 260,226 |
2021-06-25 | $20.10 | $20.19 | $20.08 | $20.18 | $18.89 | 114,155 |
2021-06-24 | $20.08 | $20.10 | $20.01 | $20.08 | $18.80 | 206,569 |
2021-06-23 | $20.13 | $20.13 | $20.05 | $20.05 | $18.77 | 179,692 |
2021-06-22 | $20.16 | $20.16 | $20.04 | $20.10 | $18.82 | 226,821 |
2021-06-21 | $19.90 | $20.16 | $19.90 | $20.12 | $18.84 | 157,637 |
2021-06-18 | $20.09 | $20.09 | $19.80 | $19.80 | $18.54 | 368,946 |
2021-06-17 | $20.40 | $20.42 | $20.05 | $20.17 | $18.88 | 248,507 |
2021-06-16 | $20.54 | $20.59 | $20.37 | $20.40 | $19.10 | 137,047 |
2021-06-15 | $20.57 | $20.60 | $20.47 | $20.52 | $19.21 | 186,800 |
2021-06-14 | $20.55 | $20.57 | $20.45 | $20.54 | $19.23 | 211,076 |
2021-06-11 | $20.58 | $20.60 | $20.50 | $20.57 | $19.26 | 199,129 |
2021-06-10 | $20.57 | $20.57 | $20.46 | $20.56 | $19.25 | 206,524 |
2021-06-09 | $20.50 | $20.57 | $20.46 | $20.50 | $19.19 | 221,524 |
2021-06-08 | $20.42 | $20.50 | $20.39 | $20.49 | $19.18 | 383,636 |
2021-06-07 | $20.38 | $20.45 | $20.35 | $20.41 | $19.11 | 224,482 |
2021-06-04 | $20.36 | $20.40 | $20.30 | $20.34 | $19.04 | 131,268 |
2021-06-03 | $20.37 | $20.38 | $20.24 | $20.30 | $19.01 | 139,848 |
2021-06-02 | $20.30 | $20.50 | $20.25 | $20.49 | $19.10 | 222,124 |
2021-06-01 | $20.23 | $20.27 | $20.11 | $20.24 | $18.87 | 220,395 |
2021-05-28 | $20.10 | $20.17 | $20.07 | $20.10 | $18.74 | 163,683 |
2021-05-27 | $20.12 | $20.18 | $20.05 | $20.05 | $18.69 | 121,870 |
2021-05-26 | $19.99 | $20.08 | $19.94 | $20.05 | $18.69 | 195,770 |
2021-05-25 | $20.17 | $20.18 | $19.95 | $19.98 | $18.63 | 175,846 |
2021-05-24 | $20.23 | $20.24 | $20.15 | $20.16 | $18.80 | 147,322 |
2021-05-21 | $20.15 | $20.27 | $20.08 | $20.16 | $18.80 | 186,620 |
2021-05-20 | $20.00 | $20.17 | $19.97 | $20.11 | $18.75 | 178,772 |
2021-05-19 | $20.00 | $20.03 | $19.83 | $20.01 | $18.66 | 209,901 |
2021-05-18 | $20.20 | $20.24 | $20.15 | $20.17 | $18.81 | 151,113 |
2021-05-17 | $20.12 | $20.26 | $20.12 | $20.22 | $18.85 | 176,558 |
2021-05-14 | $20.07 | $20.19 | $20.05 | $20.14 | $18.78 | 274,334 |
2021-05-13 | $19.72 | $20.08 | $19.62 | $20.00 | $18.65 | 211,721 |
2021-05-12 | $20.02 | $20.09 | $19.70 | $19.73 | $18.40 | 255,021 |
2021-05-11 | $20.11 | $20.11 | $19.95 | $20.02 | $18.67 | 328,247 |
2021-05-10 | $20.24 | $20.38 | $20.21 | $20.26 | $18.89 | 272,255 |
2021-05-07 | $20.09 | $20.14 | $20.01 | $20.13 | $18.77 | 134,792 |
2021-05-06 | $19.85 | $20.06 | $19.82 | $20.06 | $18.70 | 181,971 |
2021-05-05 | $19.90 | $19.94 | $19.78 | $19.81 | $18.47 | 369,400 |
2021-05-04 | $19.89 | $19.96 | $19.85 | $19.93 | $18.50 | 382,241 |
2021-05-03 | $19.83 | $19.95 | $19.77 | $19.92 | $18.49 | 174,265 |
2021-04-30 | $19.76 | $19.79 | $19.71 | $19.74 | $18.32 | 191,065 |
2021-04-29 | $19.79 | $19.86 | $19.71 | $19.76 | $18.34 | 283,023 |
2021-04-28 | $19.76 | $19.80 | $19.69 | $19.71 | $18.30 | 239,113 |
2021-04-27 | $19.70 | $19.75 | $19.70 | $19.74 | $18.32 | 263,590 |
2021-04-26 | $19.75 | $19.78 | $19.66 | $19.69 | $18.28 | 172,891 |
2021-04-23 | $19.61 | $19.74 | $19.59 | $19.70 | $18.29 | 194,244 |
2021-04-22 | $19.74 | $19.74 | $19.58 | $19.58 | $18.17 | 171,130 |
2021-04-21 | $19.56 | $19.74 | $19.56 | $19.71 | $18.30 | 155,401 |
2021-04-20 | $19.57 | $19.62 | $19.51 | $19.55 | $18.15 | 378,602 |
2021-04-19 | $19.69 | $19.69 | $19.58 | $19.62 | $18.21 | 182,545 |
2021-04-16 | $19.65 | $19.70 | $19.60 | $19.69 | $18.28 | 170,181 |
2021-04-15 | $19.50 | $19.57 | $19.47 | $19.57 | $18.17 | 119,067 |
2021-04-14 | $19.43 | $19.53 | $19.42 | $19.45 | $18.05 | 223,161 |
2021-04-13 | $19.49 | $19.49 | $19.39 | $19.45 | $18.05 | 169,444 |
2021-04-12 | $19.43 | $19.47 | $19.40 | $19.42 | $18.03 | 169,409 |
2021-04-09 | $19.44 | $19.49 | $19.32 | $19.38 | $17.99 | 229,896 |
2021-04-08 | $19.41 | $19.46 | $19.34 | $19.42 | $18.03 | 123,864 |
2021-04-07 | $19.47 | $19.52 | $19.37 | $19.40 | $18.01 | 157,876 |
2021-04-06 | $19.48 | $19.51 | $19.45 | $19.50 | $18.10 | 221,817 |
2021-04-05 | $19.49 | $19.50 | $19.37 | $19.48 | $18.08 | 309,711 |
2021-04-01 | $19.38 | $19.47 | $19.27 | $19.47 | $17.99 | 172,895 |
2021-03-31 | $19.40 | $19.42 | $19.33 | $19.38 | $17.91 | 216,363 |
2021-03-30 | $19.39 | $19.42 | $19.30 | $19.38 | $17.91 | 178,933 |
2021-03-29 | $19.33 | $19.54 | $19.29 | $19.41 | $17.94 | 160,103 |
2021-03-26 | $19.17 | $19.43 | $19.16 | $19.43 | $17.95 | 213,578 |
2021-03-25 | $18.81 | $19.12 | $18.65 | $19.09 | $17.64 | 172,356 |
2021-03-24 | $18.97 | $19.08 | $18.84 | $18.86 | $17.43 | 154,719 |
2021-03-23 | $19.04 | $19.12 | $18.85 | $18.87 | $17.44 | 179,008 |
2021-03-22 | $19.11 | $19.15 | $19.01 | $19.12 | $17.67 | 199,270 |
2021-03-19 | $19.05 | $19.21 | $19.04 | $19.13 | $17.68 | 170,768 |
2021-03-18 | $19.22 | $19.25 | $19.02 | $19.03 | $17.58 | 204,887 |
2021-03-17 | $19.23 | $19.25 | $19.08 | $19.25 | $17.79 | 300,486 |
2021-03-16 | $19.32 | $19.32 | $19.20 | $19.22 | $17.76 | 179,908 |
2021-03-15 | $19.29 | $19.39 | $19.23 | $19.33 | $17.86 | 300,403 |
2021-03-12 | $19.15 | $19.28 | $19.11 | $19.28 | $17.82 | 157,617 |
2021-03-11 | $19.15 | $19.17 | $19.05 | $19.12 | $17.67 | 321,817 |
2021-03-10 | $18.84 | $19.15 | $18.82 | $19.13 | $17.68 | 236,586 |
2021-03-09 | $18.91 | $18.97 | $18.80 | $18.81 | $17.38 | 245,708 |
2021-03-08 | $18.63 | $18.93 | $18.55 | $18.86 | $17.43 | 265,681 |
2021-03-05 | $18.31 | $18.55 | $18.19 | $18.54 | $17.13 | 528,087 |
2021-03-04 | $18.34 | $18.45 | $18.03 | $18.16 | $16.78 | 326,604 |
2021-03-03 | $18.25 | $18.43 | $18.22 | $18.31 | $16.92 | 174,910 |
2021-03-02 | $18.45 | $18.45 | $18.33 | $18.36 | $16.88 | 279,821 |
2021-03-01 | $18.39 | $18.52 | $18.36 | $18.36 | $16.88 | 486,305 |
2021-02-26 | $18.57 | $18.57 | $18.23 | $18.24 | $16.77 | 286,453 |
2021-02-25 | $18.85 | $18.97 | $18.53 | $18.57 | $17.07 | 423,586 |
2021-02-24 | $18.68 | $18.88 | $18.66 | $18.86 | $17.34 | 467,670 |
2021-02-23 | $18.66 | $18.72 | $18.39 | $18.65 | $17.15 | 290,318 |
2021-02-22 | $18.54 | $18.70 | $18.52 | $18.60 | $17.10 | 263,321 |
2021-02-19 | $18.52 | $18.61 | $18.50 | $18.56 | $17.06 | 220,870 |
2021-02-18 | $18.62 | $18.62 | $18.45 | $18.49 | $17.00 | 316,420 |
2021-02-17 | $18.68 | $18.68 | $18.50 | $18.66 | $17.16 | 263,472 |
2021-02-16 | $18.70 | $18.72 | $18.56 | $18.65 | $17.15 | 272,886 |
2021-02-12 | $18.42 | $18.57 | $18.42 | $18.56 | $17.06 | 286,671 |
2021-02-11 | $18.52 | $18.57 | $18.28 | $18.46 | $16.97 | 393,877 |
2021-02-10 | $18.38 | $18.49 | $18.34 | $18.49 | $17.00 | 287,561 |
2021-02-09 | $18.25 | $18.33 | $18.20 | $18.33 | $16.85 | 416,097 |
2021-02-08 | $18.12 | $18.27 | $18.08 | $18.26 | $16.79 | 338,880 |
2021-02-05 | $17.93 | $18.07 | $17.93 | $18.02 | $16.57 | 216,048 |
2021-02-04 | $17.75 | $17.85 | $17.67 | $17.83 | $16.39 | 176,312 |
2021-02-03 | $17.68 | $17.73 | $17.51 | $17.69 | $16.26 | 365,069 |
2021-02-02 | $17.93 | $17.95 | $17.67 | $17.73 | $16.21 | 316,566 |
2021-02-01 | $17.87 | $17.91 | $17.65 | $17.84 | $16.31 | 215,920 |
2021-01-29 | $17.87 | $17.96 | $17.64 | $17.77 | $16.25 | 406,131 |
2021-01-28 | $18.08 | $18.16 | $17.81 | $17.87 | $16.34 | 224,952 |
2021-01-27 | $17.99 | $18.45 | $17.95 | $18.08 | $16.53 | 342,607 |
2021-01-26 | $18.09 | $18.18 | $17.93 | $18.11 | $16.56 | 391,875 |
2021-01-25 | $17.79 | $18.30 | $17.73 | $18.02 | $16.47 | 224,528 |
2021-01-22 | $17.62 | $17.80 | $17.53 | $17.80 | $16.27 | 191,470 |
2021-01-21 | $17.90 | $17.90 | $17.65 | $17.76 | $16.24 | 242,307 |
2021-01-20 | $17.89 | $17.92 | $17.81 | $17.92 | $16.38 | 159,733 |
2021-01-19 | $17.76 | $17.88 | $17.75 | $17.83 | $16.30 | 190,837 |
2021-01-15 | $17.69 | $17.73 | $17.51 | $17.70 | $16.18 | 181,796 |
2021-01-14 | $17.61 | $17.80 | $17.58 | $17.76 | $16.24 | 399,312 |
2021-01-13 | $17.47 | $17.63 | $17.45 | $17.56 | $16.05 | 132,509 |
2021-01-12 | $17.33 | $17.47 | $17.28 | $17.47 | $15.97 | 202,391 |
2021-01-11 | $17.22 | $17.35 | $17.22 | $17.30 | $15.82 | 242,099 |
2021-01-08 | $17.42 | $17.42 | $17.12 | $17.31 | $15.83 | 390,501 |
2021-01-07 | $17.44 | $17.46 | $17.32 | $17.35 | $15.86 | 415,798 |
2021-01-06 | $17.09 | $17.49 | $17.08 | $17.35 | $15.86 | 480,814 |
2021-01-05 | $16.85 | $17.11 | $16.85 | $16.96 | $15.51 | 219,689 |
2021-01-04 | $16.96 | $17.02 | $16.70 | $16.85 | $15.41 | 369,210 |
2020-12-31 | $16.73 | $16.88 | $16.65 | $16.85 | $15.41 | 232,721 |
2020-12-30 | $16.81 | $16.86 | $16.68 | $16.73 | $15.30 | 238,111 |
2020-12-29 | $16.94 | $17.00 | $16.77 | $16.86 | $15.32 | 211,503 |
2020-12-28 | $17.02 | $17.08 | $16.89 | $16.94 | $15.40 | 286,029 |
2020-12-24 | $16.97 | $16.99 | $16.87 | $16.97 | $15.42 | 69,844 |
2020-12-23 | $16.86 | $17.06 | $16.86 | $16.99 | $15.44 | 221,067 |
2020-12-22 | $16.85 | $16.93 | $16.80 | $16.84 | $15.31 | 207,885 |
2020-12-21 | $16.90 | $16.94 | $16.78 | $16.85 | $15.31 | 270,090 |
2020-12-18 | $17.22 | $17.30 | $17.08 | $17.14 | $15.58 | 179,433 |
2020-12-17 | $17.25 | $17.28 | $17.16 | $17.25 | $15.68 | 262,748 |
2020-12-16 | $17.36 | $17.36 | $17.21 | $17.24 | $15.67 | 163,209 |
2020-12-15 | $17.18 | $17.33 | $17.13 | $17.32 | $15.74 | 239,386 |
2020-12-14 | $17.38 | $17.43 | $17.10 | $17.17 | $15.60 | 275,997 |
2020-12-11 | $17.14 | $17.29 | $17.14 | $17.28 | $15.70 | 178,002 |
2020-12-10 | $17.12 | $17.27 | $17.06 | $17.27 | $15.70 | 284,913 |
2020-12-09 | $17.20 | $17.27 | $17.03 | $17.16 | $15.60 | 328,944 |
2020-12-08 | $16.95 | $17.16 | $16.90 | $17.13 | $15.57 | 365,454 |
2020-12-07 | $17.05 | $17.05 | $16.89 | $17.01 | $15.46 | 317,882 |
2020-12-04 | $16.80 | $17.07 | $16.80 | $17.07 | $15.51 | 236,298 |
2020-12-03 | $16.68 | $16.80 | $16.60 | $16.74 | $15.21 | 225,292 |
2020-12-02 | $16.63 | $16.75 | $16.61 | $16.70 | $15.09 | 271,216 |
2020-12-01 | $16.76 | $16.85 | $16.60 | $16.67 | $15.06 | 224,377 |
2020-11-30 | $16.81 | $16.81 | $16.53 | $16.55 | $14.95 | 342,564 |
2020-11-27 | $16.95 | $16.95 | $16.76 | $16.83 | $15.21 | 258,627 |
2020-11-25 | $17.07 | $17.07 | $16.86 | $16.92 | $15.29 | 397,926 |
2020-11-24 | $16.84 | $17.12 | $16.84 | $17.08 | $15.43 | 268,715 |
2020-11-23 | $16.50 | $16.75 | $16.42 | $16.63 | $15.02 | 195,563 |
2020-11-20 | $16.37 | $16.42 | $16.29 | $16.39 | $14.81 | 182,194 |
2020-11-19 | $16.35 | $16.42 | $16.22 | $16.42 | $14.83 | 134,166 |
2020-11-18 | $16.62 | $16.68 | $16.34 | $16.36 | $14.78 | 232,618 |
2020-11-17 | $16.39 | $16.58 | $16.30 | $16.51 | $14.92 | 390,630 |
2020-11-16 | $16.30 | $16.50 | $16.27 | $16.50 | $14.91 | 283,748 |
2020-11-13 | $15.91 | $16.15 | $15.87 | $16.12 | $14.56 | 228,193 |
2020-11-12 | $16.06 | $16.06 | $15.70 | $15.85 | $14.32 | 208,724 |
2020-11-11 | $16.22 | $16.23 | $16.00 | $16.11 | $14.55 | 272,923 |
2020-11-10 | $15.75 | $16.16 | $15.73 | $16.15 | $14.59 | 503,663 |
2020-11-09 | $15.78 | $15.97 | $15.67 | $15.69 | $14.18 | 391,968 |
2020-11-06 | $15.39 | $15.50 | $15.16 | $15.19 | $13.72 | 162,453 |
2020-11-05 | $15.36 | $15.47 | $15.31 | $15.39 | $13.90 | 658,543 |
2020-11-04 | $15.40 | $15.51 | $15.15 | $15.29 | $13.81 | 193,438 |
2020-11-03 | $15.45 | $15.53 | $15.38 | $15.49 | $13.90 | 171,884 |
2020-11-02 | $15.12 | $15.29 | $15.08 | $15.27 | $13.71 | 172,573 |
2020-10-30 | $15.04 | $15.07 | $14.89 | $15.00 | $13.46 | 173,491 |
2020-10-29 | $14.91 | $15.15 | $14.79 | $15.13 | $13.58 | 150,884 |
2020-10-28 | $15.14 | $15.18 | $14.88 | $14.91 | $13.38 | 194,902 |
2020-10-27 | $15.43 | $15.47 | $15.33 | $15.34 | $13.77 | 73,219 |
2020-10-26 | $15.53 | $15.57 | $15.28 | $15.42 | $13.84 | 110,186 |
2020-10-23 | $15.68 | $15.74 | $15.56 | $15.67 | $14.07 | 91,148 |
2020-10-22 | $15.37 | $15.63 | $15.35 | $15.63 | $14.03 | 95,325 |
2020-10-21 | $15.36 | $15.40 | $15.30 | $15.34 | $13.77 | 120,511 |
2020-10-20 | $15.41 | $15.48 | $15.35 | $15.39 | $13.81 | 93,815 |
2020-10-19 | $15.53 | $15.57 | $15.31 | $15.32 | $13.75 | 113,012 |
2020-10-16 | $15.70 | $15.70 | $15.50 | $15.51 | $13.92 | 137,558 |
2020-10-15 | $15.48 | $15.72 | $15.46 | $15.66 | $14.06 | 234,820 |
2020-10-14 | $15.64 | $15.73 | $15.60 | $15.61 | $14.01 | 150,088 |
2020-10-13 | $15.71 | $15.71 | $15.53 | $15.62 | $14.02 | 164,540 |
2020-10-12 | $15.72 | $15.77 | $15.68 | $15.72 | $14.11 | 338,327 |
2020-10-09 | $15.82 | $15.88 | $15.70 | $15.72 | $14.11 | 355,312 |
2020-10-08 | $15.54 | $15.77 | $15.52 | $15.77 | $14.16 | 180,687 |
2020-10-07 | $15.42 | $15.51 | $15.38 | $15.48 | $13.90 | 298,031 |
2020-10-06 | $15.42 | $15.59 | $15.31 | $15.34 | $13.77 | 172,989 |
2020-10-05 | $15.34 | $15.42 | $15.25 | $15.40 | $13.82 | 130,299 |
2020-10-02 | $15.01 | $15.39 | $15.00 | $15.36 | $13.70 | 111,478 |
2020-10-01 | $15.13 | $15.24 | $15.02 | $15.24 | $13.59 | 137,358 |
2020-09-30 | $15.05 | $15.22 | $15.03 | $15.12 | $13.49 | 159,499 |
2020-09-29 | $15.05 | $15.05 | $14.86 | $15.02 | $13.40 | 74,453 |
2020-09-28 | $14.96 | $15.13 | $14.96 | $15.04 | $13.41 | 126,717 |
2020-09-25 | $14.60 | $14.81 | $14.60 | $14.79 | $13.19 | 157,269 |
2020-09-24 | $14.56 | $14.81 | $14.40 | $14.63 | $13.05 | 266,848 |
2020-09-23 | $15.00 | $15.10 | $14.54 | $14.56 | $12.99 | 158,669 |
2020-09-22 | $15.05 | $15.25 | $14.96 | $14.96 | $13.34 | 160,229 |
2020-09-21 | $15.20 | $15.20 | $14.88 | $15.03 | $13.40 | 264,555 |
2020-09-18 | $15.58 | $15.60 | $15.29 | $15.35 | $13.69 | 153,438 |
2020-09-17 | $15.51 | $15.59 | $15.40 | $15.54 | $13.86 | 113,174 |
2020-09-16 | $15.51 | $15.77 | $15.50 | $15.59 | $13.90 | 118,315 |
2020-09-15 | $15.59 | $15.64 | $15.45 | $15.45 | $13.78 | 91,183 |
2020-09-14 | $15.36 | $15.59 | $15.33 | $15.52 | $13.84 | 138,645 |
2020-09-11 | $15.33 | $15.37 | $15.17 | $15.29 | $13.64 | 168,590 |
2020-09-10 | $15.56 | $15.59 | $15.30 | $15.32 | $13.66 | 371,709 |
2020-09-09 | $15.50 | $15.67 | $15.47 | $15.52 | $13.84 | 134,083 |
2020-09-08 | $15.67 | $15.67 | $15.38 | $15.40 | $13.73 | 220,083 |
2020-09-04 | $15.85 | $15.94 | $15.52 | $15.72 | $14.02 | 195,299 |
2020-09-03 | $15.88 | $16.04 | $15.68 | $15.77 | $14.06 | 234,500 |
2020-09-02 | $15.85 | $16.03 | $15.83 | $15.98 | $14.16 | 205,347 |
2020-09-01 | $15.94 | $15.95 | $15.79 | $15.83 | $14.03 | 321,781 |
2020-08-31 | $16.12 | $16.12 | $15.93 | $15.99 | $14.17 | 174,874 |
2020-08-28 | $16.01 | $16.11 | $15.92 | $16.11 | $14.27 | 151,087 |
2020-08-27 | $15.90 | $16.08 | $15.90 | $16.01 | $14.18 | 127,617 |
2020-08-26 | $16.12 | $16.12 | $15.90 | $15.91 | $14.10 | 228,970 |
2020-08-25 | $16.28 | $16.28 | $16.01 | $16.11 | $14.27 | 110,694 |
2020-08-24 | $16.06 | $16.20 | $15.97 | $16.18 | $14.34 | 220,451 |
2020-08-21 | $16.01 | $16.04 | $15.91 | $15.99 | $14.17 | 205,255 |
2020-08-20 | $16.09 | $16.13 | $16.00 | $16.02 | $14.19 | 167,847 |
2020-08-19 | $16.20 | $16.26 | $16.15 | $16.18 | $14.34 | 103,661 |
2020-08-18 | $16.32 | $16.36 | $16.15 | $16.18 | $14.34 | 131,879 |
2020-08-17 | $16.29 | $16.33 | $16.21 | $16.29 | $14.43 | 190,371 |
2020-08-14 | $16.17 | $16.33 | $16.10 | $16.28 | $14.43 | 134,706 |
2020-08-13 | $16.36 | $16.38 | $16.13 | $16.21 | $14.36 | 248,875 |
2020-08-12 | $16.31 | $16.42 | $16.31 | $16.38 | $14.51 | 281,592 |
2020-08-11 | $16.38 | $16.47 | $16.17 | $16.21 | $14.36 | 292,799 |
2020-08-10 | $16.11 | $16.26 | $16.10 | $16.23 | $14.38 | 216,045 |
2020-08-07 | $15.79 | $16.05 | $15.78 | $16.05 | $14.22 | 200,317 |
2020-08-06 | $15.80 | $15.93 | $15.79 | $15.84 | $14.04 | 181,209 |
2020-08-05 | $15.74 | $15.85 | $15.67 | $15.84 | $14.04 | 169,939 |
2020-08-04 | $15.63 | $15.77 | $15.63 | $15.76 | $13.87 | 165,718 |
2020-08-03 | $15.62 | $15.67 | $15.50 | $15.64 | $13.77 | 142,533 |
2020-07-31 | $15.53 | $15.64 | $15.32 | $15.56 | $13.70 | 398,427 |
2020-07-30 | $15.57 | $15.66 | $15.45 | $15.58 | $13.72 | 263,129 |
2020-07-29 | $15.56 | $15.70 | $15.50 | $15.67 | $13.80 | 112,486 |
2020-07-28 | $15.40 | $15.54 | $15.40 | $15.47 | $13.62 | 191,487 |
2020-07-27 | $15.35 | $15.42 | $15.28 | $15.40 | $13.56 | 132,208 |
2020-07-24 | $15.45 | $15.53 | $15.29 | $15.33 | $13.50 | 219,143 |
2020-07-23 | $15.47 | $15.57 | $15.40 | $15.50 | $13.65 | 132,695 |
2020-07-22 | $15.39 | $15.52 | $15.29 | $15.51 | $13.65 | 175,115 |
2020-07-21 | $15.16 | $15.49 | $15.16 | $15.39 | $13.55 | 225,495 |
2020-07-20 | $15.23 | $15.28 | $15.07 | $15.09 | $13.28 | 236,353 |
2020-07-17 | $15.22 | $15.36 | $15.21 | $15.29 | $13.46 | 218,484 |
2020-07-16 | $15.16 | $15.28 | $15.10 | $15.18 | $13.36 | 142,057 |
2020-07-15 | $15.06 | $15.26 | $15.00 | $15.20 | $13.38 | 171,616 |
2020-07-14 | $14.63 | $14.89 | $14.58 | $14.89 | $13.11 | 417,064 |
2020-07-13 | $14.72 | $14.85 | $14.65 | $14.65 | $12.90 | 220,484 |
2020-07-10 | $14.40 | $14.74 | $14.37 | $14.72 | $12.96 | 202,021 |
2020-07-09 | $14.75 | $14.75 | $14.35 | $14.40 | $12.68 | 458,416 |
2020-07-08 | $14.75 | $14.87 | $14.67 | $14.77 | $13.00 | 242,337 |
2020-07-07 | $14.77 | $14.86 | $14.70 | $14.76 | $12.99 | 230,838 |
2020-07-06 | $15.15 | $15.15 | $14.77 | $14.85 | $13.07 | 250,400 |
2020-07-02 | $15.13 | $15.25 | $14.98 | $15.02 | $13.13 | 243,964 |
2020-07-01 | $15.01 | $15.15 | $14.93 | $14.93 | $13.05 | 215,037 |
2020-06-30 | $14.94 | $15.09 | $14.82 | $15.00 | $13.11 | 117,726 |
2020-06-29 | $14.77 | $14.98 | $14.70 | $14.94 | $13.06 | 131,112 |
2020-06-26 | $15.02 | $15.02 | $14.63 | $14.72 | $12.87 | 180,991 |
2020-06-25 | $14.91 | $15.09 | $14.85 | $15.07 | $13.18 | 172,133 |
2020-06-24 | $15.25 | $15.30 | $14.77 | $14.98 | $13.10 | 246,135 |
2020-06-23 | $15.60 | $15.63 | $15.37 | $15.39 | $13.46 | 178,172 |
2020-06-22 | $15.41 | $15.49 | $15.28 | $15.45 | $13.51 | 175,838 |
2020-06-19 | $15.83 | $15.92 | $15.44 | $15.49 | $13.54 | 158,207 |
2020-06-18 | $15.53 | $15.78 | $15.50 | $15.66 | $13.69 | 145,719 |
2020-06-17 | $15.87 | $15.88 | $15.60 | $15.65 | $13.68 | 211,269 |
2020-06-16 | $16.09 | $16.11 | $15.59 | $15.85 | $13.86 | 189,716 |
2020-06-15 | $15.03 | $15.69 | $14.90 | $15.64 | $13.67 | 223,712 |
2020-06-12 | $15.48 | $15.62 | $15.13 | $15.44 | $13.50 | 225,281 |
2020-06-11 | $15.58 | $15.60 | $14.95 | $15.01 | $13.12 | 746,292 |
2020-06-10 | $16.60 | $16.60 | $16.10 | $16.20 | $14.16 | 275,355 |
2020-06-09 | $16.86 | $16.91 | $16.44 | $16.61 | $14.52 | 357,823 |
2020-06-08 | $16.66 | $17.02 | $16.62 | $17.00 | $14.86 | 399,021 |
2020-06-05 | $16.43 | $16.66 | $16.42 | $16.46 | $14.39 | 628,017 |
2020-06-04 | $16.00 | $16.05 | $15.81 | $16.04 | $14.02 | 198,888 |
2020-06-03 | $15.75 | $16.03 | $15.75 | $15.96 | $13.95 | 197,788 |
2020-06-02 | $15.60 | $15.71 | $15.57 | $15.68 | $13.62 | 259,484 |
2020-06-01 | $15.49 | $15.69 | $15.37 | $15.54 | $13.50 | 340,450 |
2020-05-29 | $15.50 | $15.54 | $15.18 | $15.44 | $13.41 | 206,008 |
2020-05-28 | $15.95 | $15.95 | $15.55 | $15.57 | $13.52 | 401,635 |
2020-05-27 | $15.79 | $15.85 | $15.40 | $15.79 | $13.71 | 248,813 |
2020-05-26 | $15.41 | $15.58 | $15.32 | $15.49 | $13.45 | 273,377 |
2020-05-22 | $14.88 | $14.95 | $14.66 | $14.94 | $12.98 | 147,661 |
2020-05-21 | $14.85 | $14.98 | $14.73 | $14.89 | $12.93 | 141,809 |
2020-05-20 | $14.75 | $14.91 | $14.68 | $14.82 | $12.87 | 185,822 |
2020-05-19 | $14.74 | $14.85 | $14.50 | $14.52 | $12.61 | 257,171 |
2020-05-18 | $14.48 | $14.80 | $14.48 | $14.75 | $12.81 | 186,294 |
2020-05-15 | $13.91 | $14.10 | $13.77 | $14.02 | $12.18 | 130,325 |
2020-05-14 | $13.72 | $14.02 | $13.35 | $13.97 | $12.13 | 174,193 |
2020-05-13 | $14.32 | $14.34 | $13.68 | $13.90 | $12.07 | 487,168 |
2020-05-12 | $14.65 | $14.70 | $14.31 | $14.31 | $12.43 | 140,524 |
2020-05-11 | $14.75 | $14.75 | $14.49 | $14.57 | $12.65 | 221,735 |
2020-05-08 | $14.40 | $14.78 | $14.40 | $14.77 | $12.83 | 146,915 |
2020-05-07 | $14.35 | $14.48 | $14.16 | $14.24 | $12.37 | 226,982 |
2020-05-06 | $14.41 | $14.58 | $14.09 | $14.13 | $12.27 | 136,606 |
2020-05-05 | $14.74 | $14.82 | $14.32 | $14.37 | $12.48 | 196,343 |
2020-05-04 | $14.42 | $14.67 | $14.14 | $14.58 | $12.57 | 168,606 |
2020-05-01 | $14.84 | $14.84 | $14.40 | $14.61 | $12.60 | 242,317 |
2020-04-30 | $15.41 | $15.41 | $15.01 | $15.17 | $13.08 | 240,285 |
2020-04-29 | $15.34 | $15.64 | $15.26 | $15.45 | $13.32 | 262,910 |
2020-04-28 | $14.74 | $15.06 | $14.62 | $14.93 | $12.87 | 221,363 |
2020-04-27 | $14.10 | $14.50 | $14.05 | $14.40 | $12.41 | 181,957 |
2020-04-24 | $14.02 | $14.09 | $13.70 | $14.03 | $12.10 | 368,231 |
2020-04-23 | $13.81 | $14.07 | $13.76 | $13.87 | $11.96 | 301,196 |
2020-04-22 | $13.71 | $13.87 | $13.55 | $13.68 | $11.79 | 201,083 |
2020-04-21 | $13.32 | $13.64 | $13.30 | $13.48 | $11.62 | 208,157 |
2020-04-20 | $13.67 | $14.02 | $13.52 | $13.65 | $11.77 | 131,698 |
2020-04-17 | $13.81 | $14.05 | $13.71 | $13.94 | $12.02 | 172,153 |
2020-04-16 | $13.60 | $13.60 | $13.31 | $13.42 | $11.57 | 170,912 |
2020-04-15 | $13.73 | $13.73 | $13.35 | $13.57 | $11.70 | 278,072 |
2020-04-14 | $14.16 | $14.34 | $14.00 | $14.18 | $12.22 | 463,821 |
2020-04-13 | $14.20 | $14.20 | $13.57 | $13.86 | $11.95 | 248,049 |
2020-04-09 | $13.79 | $14.44 | $13.77 | $14.08 | $12.14 | 690,665 |
2020-04-08 | $12.91 | $13.42 | $12.85 | $13.35 | $11.51 | 238,466 |
2020-04-07 | $12.85 | $13.16 | $12.59 | $12.60 | $10.86 | 591,689 |
2020-04-06 | $12.18 | $12.53 | $12.07 | $12.37 | $10.66 | 314,188 |
2020-04-03 | $12.00 | $12.03 | $11.45 | $11.74 | $10.12 | 176,164 |
2020-04-02 | $12.00 | $12.50 | $11.94 | $12.15 | $10.37 | 233,342 |
2020-04-01 | $12.43 | $12.46 | $11.90 | $11.99 | $10.24 | 183,818 |
2020-03-31 | $12.82 | $12.99 | $12.64 | $12.88 | $10.99 | 166,650 |
2020-03-30 | $13.07 | $13.07 | $12.51 | $12.83 | $10.95 | 456,358 |
2020-03-27 | $13.28 | $13.38 | $12.90 | $13.04 | $11.13 | 1,354,570 |
2020-03-26 | $12.71 | $13.84 | $12.71 | $13.48 | $11.51 | 343,686 |
2020-03-25 | $11.94 | $13.10 | $11.77 | $12.53 | $10.70 | 364,053 |
2020-03-24 | $11.73 | $11.99 | $11.50 | $11.71 | $10.00 | 424,024 |
2020-03-23 | $12.13 | $12.24 | $11.05 | $11.17 | $9.54 | 597,767 |
2020-03-20 | $12.55 | $13.14 | $12.11 | $12.25 | $10.46 | 546,780 |
2020-03-19 | $10.75 | $12.48 | $10.55 | $12.30 | $10.50 | 692,473 |
2020-03-18 | $12.89 | $13.00 | $10.94 | $11.32 | $9.66 | 604,811 |
2020-03-17 | $13.83 | $14.12 | $13.31 | $13.69 | $11.69 | 385,034 |
2020-03-16 | $14.23 | $14.84 | $13.39 | $13.78 | $11.76 | 856,080 |
2020-03-13 | $15.58 | $16.00 | $14.70 | $15.81 | $13.50 | 467,351 |
2020-03-12 | $16.06 | $16.32 | $14.10 | $14.60 | $12.46 | 492,737 |
2020-03-11 | $17.80 | $17.83 | $17.02 | $17.15 | $14.64 | 253,527 |
2020-03-10 | $18.25 | $18.37 | $17.23 | $18.19 | $15.53 | 312,541 |
2020-03-09 | $18.51 | $19.02 | $17.68 | $17.77 | $15.17 | 734,091 |
2020-03-06 | $19.96 | $20.07 | $19.51 | $19.90 | $16.99 | 402,319 |
2020-03-05 | $20.70 | $20.70 | $20.16 | $20.36 | $17.38 | 342,308 |
2020-03-04 | $20.77 | $21.01 | $20.68 | $20.98 | $17.91 | 265,003 |
2020-03-03 | $21.20 | $21.52 | $20.53 | $20.62 | $17.47 | 301,429 |
2020-03-02 | $20.49 | $21.14 | $20.30 | $21.12 | $17.90 | 380,130 |
2020-02-28 | $20.30 | $20.45 | $19.82 | $20.45 | $17.33 | 974,384 |
2020-02-27 | $21.26 | $21.40 | $20.53 | $20.72 | $17.56 | 548,326 |
2020-02-26 | $21.92 | $22.01 | $21.49 | $21.50 | $18.22 | 458,891 |
2020-02-25 | $22.70 | $22.73 | $21.89 | $21.91 | $18.56 | 755,400 |
2020-02-24 | $22.91 | $22.91 | $22.57 | $22.67 | $19.21 | 379,122 |
2020-02-21 | $23.31 | $23.38 | $23.17 | $23.20 | $19.66 | 182,709 |
2020-02-20 | $23.12 | $23.27 | $23.09 | $23.26 | $19.71 | 169,633 |
2020-02-19 | $23.24 | $23.29 | $23.19 | $23.19 | $19.65 | 117,984 |
2020-02-18 | $23.15 | $23.24 | $23.11 | $23.17 | $19.63 | 193,751 |
2020-02-14 | $23.24 | $23.33 | $23.10 | $23.17 | $19.63 | 147,571 |
2020-02-13 | $23.24 | $23.30 | $23.19 | $23.24 | $19.69 | 136,107 |
2020-02-12 | $23.20 | $23.27 | $23.16 | $23.24 | $19.69 | 134,912 |
2020-02-11 | $23.20 | $23.24 | $23.11 | $23.11 | $19.58 | 170,921 |
2020-02-10 | $23.06 | $23.14 | $23.05 | $23.11 | $19.58 | 241,014 |
2020-02-07 | $23.25 | $23.29 | $23.05 | $23.09 | $19.56 | 170,955 |
2020-02-06 | $23.41 | $23.47 | $23.30 | $23.31 | $19.75 | 249,505 |
2020-02-05 | $23.18 | $23.34 | $23.18 | $23.32 | $19.76 | 164,718 |
2020-02-04 | $23.21 | $23.30 | $23.15 | $23.19 | $19.52 | 153,780 |
2020-02-03 | $23.10 | $23.18 | $23.01 | $23.04 | $19.39 | 326,011 |
2020-01-31 | $23.35 | $23.35 | $23.01 | $23.09 | $19.43 | 185,348 |
2020-01-30 | $23.33 | $23.36 | $23.14 | $23.36 | $19.66 | 254,307 |
2020-01-29 | $23.46 | $23.54 | $23.38 | $23.41 | $19.70 | 142,218 |
2020-01-28 | $23.28 | $23.45 | $23.28 | $23.41 | $19.70 | 161,037 |
2020-01-27 | $23.33 | $23.34 | $23.25 | $23.28 | $19.59 | 195,198 |
2020-01-24 | $23.79 | $23.80 | $23.46 | $23.52 | $19.80 | 184,442 |
2020-01-23 | $23.80 | $23.82 | $23.64 | $23.80 | $20.03 | 100,609 |
2020-01-22 | $23.86 | $23.89 | $23.80 | $23.80 | $20.03 | 163,198 |
2020-01-21 | $23.94 | $23.96 | $23.79 | $23.84 | $20.07 | 205,885 |
2020-01-17 | $24.00 | $24.02 | $23.87 | $23.94 | $20.15 | 458,449 |
2020-01-16 | $23.90 | $23.99 | $23.90 | $23.98 | $20.18 | 129,413 |
2020-01-15 | $23.72 | $23.87 | $23.72 | $23.82 | $20.05 | 131,683 |
2020-01-14 | $23.67 | $23.72 | $23.61 | $23.67 | $19.92 | 118,816 |
2020-01-13 | $23.58 | $23.67 | $23.56 | $23.67 | $19.92 | 130,617 |
2020-01-10 | $23.70 | $23.70 | $23.53 | $23.56 | $19.83 | 332,886 |
2020-01-09 | $23.71 | $23.72 | $23.65 | $23.69 | $19.94 | 142,858 |
2020-01-08 | $23.71 | $23.74 | $23.61 | $23.63 | $19.89 | 166,785 |
2020-01-07 | $23.69 | $23.72 | $23.63 | $23.70 | $19.95 | 84,019 |
2020-01-06 | $23.63 | $23.77 | $23.60 | $23.73 | $19.97 | 140,781 |
2020-01-03 | $23.60 | $23.69 | $23.56 | $23.69 | $19.94 | 105,073 |
2020-01-02 | $23.81 | $23.85 | $23.53 | $23.64 | $19.90 | 170,461 |
2019-12-31 | $23.67 | $23.74 | $23.61 | $23.73 | $19.97 | 75,844 |
2019-12-30 | $23.78 | $23.78 | $23.64 | $23.66 | $19.91 | 182,666 |
2019-12-27 | $23.95 | $23.98 | $23.85 | $23.88 | $19.97 | 123,520 |
2019-12-26 | $23.81 | $23.93 | $23.81 | $23.89 | $19.97 | 125,422 |
2019-12-24 | $23.78 | $23.83 | $23.78 | $23.80 | $19.90 | 47,329 |
2019-12-23 | $23.89 | $23.90 | $23.76 | $23.78 | $19.88 | 131,059 |
2019-12-20 | $23.79 | $23.92 | $23.78 | $23.89 | $19.97 | 141,671 |
2019-12-19 | $23.80 | $23.85 | $23.74 | $23.77 | $19.87 | 173,285 |
2019-12-18 | $23.66 | $23.80 | $23.65 | $23.80 | $19.90 | 171,058 |
2019-12-17 | $23.60 | $23.66 | $23.59 | $23.63 | $19.76 | 163,564 |
2019-12-16 | $23.46 | $23.63 | $23.46 | $23.59 | $19.72 | 306,993 |
2019-12-13 | $23.42 | $23.45 | $23.30 | $23.40 | $19.57 | 295,477 |
2019-12-12 | $23.40 | $23.58 | $23.38 | $23.38 | $19.55 | 103,907 |
2019-12-11 | $23.47 | $23.47 | $23.37 | $23.39 | $19.56 | 112,530 |
2019-12-10 | $23.46 | $23.54 | $23.42 | $23.47 | $19.62 | 98,837 |
2019-12-09 | $23.44 | $23.49 | $23.37 | $23.46 | $19.62 | 117,766 |
2019-12-06 | $23.35 | $23.51 | $23.35 | $23.40 | $19.57 | 130,643 |
2019-12-05 | $23.33 | $23.33 | $23.25 | $23.28 | $19.46 | 157,130 |
2019-12-04 | $23.33 | $23.40 | $23.30 | $23.33 | $19.51 | 200,781 |
2019-12-03 | $23.45 | $23.45 | $23.27 | $23.41 | $19.44 | 116,486 |
2019-12-02 | $23.63 | $23.65 | $23.46 | $23.51 | $19.53 | 126,880 |
2019-11-29 | $23.65 | $23.66 | $23.58 | $23.62 | $19.62 | 57,788 |
2019-11-27 | $23.52 | $23.65 | $23.50 | $23.65 | $19.64 | 111,510 |
2019-11-26 | $23.48 | $23.58 | $23.42 | $23.45 | $19.48 | 292,073 |
2019-11-25 | $23.24 | $23.45 | $23.23 | $23.41 | $19.44 | 88,889 |
2019-11-22 | $23.09 | $23.21 | $23.08 | $23.19 | $19.26 | 87,414 |
2019-11-21 | $23.10 | $23.10 | $22.93 | $23.01 | $19.11 | 137,387 |
2019-11-20 | $23.18 | $23.18 | $23.03 | $23.08 | $19.17 | 107,664 |
2019-11-19 | $23.28 | $23.28 | $23.15 | $23.16 | $19.24 | 215,745 |
2019-11-18 | $23.40 | $23.45 | $23.26 | $23.31 | $19.36 | 162,327 |
2019-11-15 | $23.33 | $23.39 | $23.26 | $23.39 | $19.43 | 152,054 |
2019-11-14 | $23.30 | $23.39 | $23.24 | $23.26 | $19.32 | 162,899 |
2019-11-13 | $23.41 | $23.41 | $23.23 | $23.27 | $19.33 | 102,199 |
2019-11-12 | $23.41 | $23.53 | $23.32 | $23.41 | $19.44 | 92,734 |
2019-11-11 | $23.41 | $23.43 | $23.34 | $23.40 | $19.43 | 313,740 |
2019-11-08 | $23.46 | $23.48 | $23.37 | $23.45 | $19.48 | 123,329 |
2019-11-07 | $23.56 | $23.61 | $23.47 | $23.49 | $19.51 | 194,995 |
2019-11-06 | $23.50 | $23.55 | $23.37 | $23.47 | $19.49 | 126,412 |
2019-11-05 | $23.45 | $23.45 | $23.29 | $23.42 | $19.45 | 322,144 |
2019-11-04 | $23.56 | $23.59 | $23.50 | $23.56 | $19.44 | 114,631 |
2019-11-01 | $23.46 | $23.50 | $23.39 | $23.49 | $19.38 | 118,390 |
2019-10-31 | $23.36 | $23.36 | $23.17 | $23.35 | $19.26 | 158,967 |
2019-10-30 | $23.59 | $23.59 | $23.22 | $23.30 | $19.22 | 367,243 |
2019-10-29 | $23.61 | $23.67 | $23.53 | $23.62 | $19.49 | 98,213 |
2019-10-28 | $23.69 | $23.71 | $23.60 | $23.61 | $19.48 | 149,808 |
2019-10-25 | $23.61 | $23.69 | $23.61 | $23.63 | $19.50 | 89,221 |
2019-10-24 | $23.75 | $23.76 | $23.54 | $23.61 | $19.48 | 160,281 |
2019-10-23 | $23.65 | $23.72 | $23.57 | $23.72 | $19.57 | 159,719 |
2019-10-22 | $23.56 | $23.70 | $23.46 | $23.64 | $19.50 | 226,754 |
2019-10-21 | $23.44 | $23.58 | $23.44 | $23.54 | $19.42 | 102,583 |
2019-10-18 | $23.29 | $23.38 | $23.20 | $23.38 | $19.29 | 114,433 |
2019-10-17 | $23.17 | $23.33 | $23.14 | $23.30 | $19.22 | 147,733 |
2019-10-16 | $23.12 | $23.20 | $23.06 | $23.09 | $19.05 | 188,493 |
2019-10-15 | $23.00 | $23.18 | $22.94 | $23.12 | $19.07 | 92,521 |
2019-10-14 | $23.05 | $23.05 | $22.87 | $22.93 | $18.92 | 161,866 |
2019-10-11 | $23.00 | $23.12 | $22.97 | $23.00 | $18.98 | 145,960 |
2019-10-10 | $22.76 | $22.88 | $22.74 | $22.80 | $18.81 | 288,545 |
2019-10-09 | $22.80 | $22.84 | $22.67 | $22.73 | $18.75 | 72,249 |
2019-10-08 | $23.00 | $23.00 | $22.70 | $22.75 | $18.77 | 186,576 |
2019-10-07 | $23.15 | $23.15 | $22.98 | $23.01 | $18.98 | 79,495 |
2019-10-04 | $22.98 | $23.09 | $22.88 | $23.09 | $19.05 | 260,613 |
2019-10-03 | $22.93 | $22.99 | $22.75 | $22.95 | $18.93 | 106,143 |
2019-10-02 | $23.34 | $23.34 | $22.96 | $23.10 | $18.93 | 162,858 |
2019-10-01 | $23.62 | $23.67 | $23.35 | $23.36 | $19.14 | 110,643 |
2019-09-30 | $23.57 | $23.69 | $23.56 | $23.57 | $19.31 | 181,682 |
2019-09-27 | $23.59 | $23.74 | $23.48 | $23.58 | $19.32 | 129,706 |
2019-09-26 | $23.60 | $23.62 | $23.45 | $23.56 | $19.31 | 131,744 |
2019-09-25 | $23.47 | $23.66 | $23.47 | $23.60 | $19.34 | 125,735 |
2019-09-24 | $23.57 | $23.61 | $23.42 | $23.45 | $19.22 | 91,724 |
2019-09-23 | $23.44 | $23.57 | $23.40 | $23.51 | $19.27 | 208,569 |
2019-09-20 | $23.43 | $23.59 | $23.26 | $23.46 | $19.22 | 71,363 |
2019-09-19 | $23.45 | $23.57 | $23.37 | $23.37 | $19.15 | 114,799 |
2019-09-18 | $23.57 | $23.57 | $23.33 | $23.48 | $19.24 | 116,201 |
2019-09-17 | $23.58 | $23.60 | $23.47 | $23.60 | $19.34 | 159,684 |
2019-09-16 | $23.61 | $23.61 | $23.45 | $23.60 | $19.34 | 141,854 |
2019-09-13 | $23.66 | $23.81 | $23.55 | $23.61 | $19.35 | 308,259 |
2019-09-12 | $23.73 | $23.73 | $23.56 | $23.63 | $19.36 | 177,880 |
2019-09-11 | $23.45 | $23.74 | $23.40 | $23.69 | $19.41 | 366,195 |
2019-09-10 | $23.15 | $23.48 | $23.15 | $23.45 | $19.22 | 457,427 |
2019-09-09 | $22.96 | $23.18 | $22.92 | $23.18 | $18.99 | 103,163 |
2019-09-06 | $22.83 | $22.92 | $22.77 | $22.89 | $18.76 | 82,387 |
2019-09-05 | $22.79 | $22.90 | $22.74 | $22.81 | $18.69 | 143,953 |
2019-09-04 | $22.70 | $22.84 | $22.68 | $22.79 | $18.55 | 141,240 |
2019-09-03 | $22.57 | $22.58 | $22.41 | $22.56 | $18.36 | 71,670 |
2019-08-30 | $22.65 | $22.74 | $22.59 | $22.66 | $18.44 | 114,227 |
2019-08-29 | $22.59 | $22.65 | $22.50 | $22.60 | $18.39 | 73,117 |
2019-08-28 | $22.22 | $22.51 | $22.20 | $22.45 | $18.27 | 105,605 |
2019-08-27 | $22.65 | $22.66 | $22.21 | $22.21 | $18.08 | 150,364 |
2019-08-26 | $22.45 | $22.59 | $22.45 | $22.59 | $18.39 | 86,826 |
2019-08-23 | $22.68 | $22.70 | $22.31 | $22.38 | $18.21 | 122,811 |
2019-08-22 | $22.63 | $22.72 | $22.58 | $22.67 | $18.45 | 178,827 |
2019-08-21 | $22.57 | $22.61 | $22.52 | $22.59 | $18.39 | 93,405 |
2019-08-20 | $22.59 | $22.59 | $22.45 | $22.47 | $18.29 | 89,563 |
2019-08-19 | $22.50 | $22.62 | $22.47 | $22.57 | $18.37 | 104,015 |
2019-08-16 | $22.09 | $22.37 | $22.07 | $22.35 | $18.19 | 109,612 |
2019-08-15 | $22.03 | $22.11 | $21.91 | $21.98 | $17.89 | 146,432 |
2019-08-14 | $22.28 | $22.29 | $22.00 | $22.02 | $17.92 | 324,042 |
2019-08-13 | $22.35 | $22.60 | $22.35 | $22.46 | $18.28 | 93,124 |
2019-08-12 | $22.45 | $22.45 | $22.27 | $22.39 | $18.22 | 73,449 |
2019-08-09 | $22.68 | $22.68 | $22.43 | $22.49 | $18.30 | 61,951 |
2019-08-08 | $22.46 | $22.69 | $22.44 | $22.69 | $18.47 | 119,791 |
2019-08-07 | $22.23 | $22.47 | $22.10 | $22.39 | $18.22 | 114,909 |
2019-08-06 | $22.36 | $22.37 | $22.11 | $22.31 | $18.16 | 136,656 |
2019-08-05 | $22.61 | $22.63 | $22.15 | $22.26 | $18.12 | 372,153 |
2019-08-02 | $22.85 | $22.98 | $22.81 | $22.90 | $18.51 | 156,547 |
2019-08-01 | $23.15 | $23.17 | $22.82 | $22.88 | $18.49 | 126,530 |
2019-07-31 | $23.15 | $23.31 | $22.95 | $23.08 | $18.65 | 376,452 |
2019-07-30 | $23.07 | $23.16 | $22.93 | $23.16 | $18.72 | 161,329 |
2019-07-29 | $23.04 | $23.13 | $23.03 | $23.04 | $18.62 | 85,211 |
2019-07-26 | $22.88 | $23.03 | $22.85 | $23.01 | $18.60 | 91,025 |
2019-07-25 | $22.94 | $23.01 | $22.81 | $22.85 | $18.47 | 117,304 |
2019-07-24 | $22.82 | $22.93 | $22.81 | $22.90 | $18.51 | 100,122 |
2019-07-23 | $22.77 | $22.82 | $22.74 | $22.82 | $18.44 | 80,270 |
2019-07-22 | $22.77 | $22.80 | $22.64 | $22.73 | $18.37 | 132,639 |
2019-07-19 | $22.75 | $22.90 | $22.70 | $22.72 | $18.36 | 230,409 |
2019-07-18 | $22.73 | $22.73 | $22.58 | $22.69 | $18.34 | 95,389 |
2019-07-17 | $22.84 | $22.84 | $22.67 | $22.73 | $18.37 | 122,027 |
2019-07-16 | $22.80 | $22.86 | $22.76 | $22.81 | $18.43 | 124,933 |
2019-07-15 | $22.82 | $22.84 | $22.72 | $22.79 | $18.42 | 142,708 |
2019-07-12 | $22.74 | $22.83 | $22.74 | $22.82 | $18.44 | 109,340 |
2019-07-11 | $22.75 | $22.76 | $22.61 | $22.70 | $18.35 | 116,300 |
2019-07-10 | $22.61 | $22.75 | $22.61 | $22.67 | $18.32 | 106,844 |
2019-07-09 | $22.57 | $22.59 | $22.48 | $22.54 | $18.22 | 92,835 |
2019-07-08 | $22.71 | $22.75 | $22.57 | $22.57 | $18.24 | 64,388 |
2019-07-05 | $22.51 | $22.74 | $22.43 | $22.74 | $18.38 | 99,558 |
2019-07-03 | $22.49 | $22.57 | $22.43 | $22.54 | $18.22 | 122,272 |
2019-07-02 | $22.57 | $22.61 | $22.48 | $22.57 | $18.12 | 100,623 |
2019-07-01 | $22.79 | $22.83 | $22.48 | $22.55 | $18.10 | 165,147 |
2019-06-28 | $22.49 | $22.69 | $22.49 | $22.65 | $18.18 | 164,616 |
2019-06-27 | $22.26 | $22.45 | $22.24 | $22.43 | $18.00 | 67,696 |
2019-06-26 | $22.41 | $22.41 | $22.22 | $22.24 | $17.85 | 71,252 |
2019-06-25 | $22.46 | $22.46 | $22.34 | $22.37 | $17.96 | 84,837 |
2019-06-24 | $22.67 | $22.67 | $22.39 | $22.40 | $17.98 | 151,330 |
2019-06-21 | $22.71 | $22.71 | $22.55 | $22.62 | $18.16 | 97,296 |
2019-06-20 | $22.77 | $22.80 | $22.62 | $22.69 | $18.21 | 97,307 |
2019-06-19 | $22.60 | $22.69 | $22.55 | $22.64 | $18.17 | 133,850 |
2019-06-18 | $22.61 | $22.73 | $22.51 | $22.54 | $18.09 | 117,843 |
2019-06-17 | $22.53 | $22.55 | $22.43 | $22.51 | $18.07 | 70,126 |
2019-06-14 | $22.59 | $22.60 | $22.47 | $22.51 | $18.07 | 99,142 |
2019-06-13 | $22.48 | $22.60 | $22.44 | $22.56 | $18.11 | 77,569 |
2019-06-12 | $22.47 | $22.49 | $22.38 | $22.42 | $18.00 | 102,941 |
2019-06-11 | $22.49 | $22.57 | $22.43 | $22.49 | $18.05 | 77,502 |
2019-06-10 | $22.48 | $22.48 | $22.33 | $22.39 | $17.97 | 99,479 |
2019-06-07 | $22.40 | $22.50 | $22.37 | $22.39 | $17.97 | 179,608 |
2019-06-06 | $22.25 | $22.37 | $22.17 | $22.31 | $17.91 | 92,435 |
2019-06-05 | $22.46 | $22.46 | $22.16 | $22.22 | $17.84 | 122,442 |
2019-06-04 | $22.23 | $22.48 | $22.18 | $22.48 | $17.92 | 478,104 |
2019-06-03 | $21.86 | $22.12 | $21.86 | $22.12 | $17.64 | 128,339 |
2019-05-31 | $21.88 | $21.89 | $21.64 | $21.83 | $17.41 | 1,122,159 |
2019-05-30 | $22.20 | $22.23 | $21.93 | $21.98 | $17.52 | 166,782 |
2019-05-29 | $22.36 | $22.38 | $22.05 | $22.17 | $17.68 | 175,809 |
2019-05-28 | $22.70 | $22.73 | $22.44 | $22.44 | $17.89 | 121,623 |
2019-05-24 | $22.79 | $22.79 | $22.63 | $22.70 | $18.10 | 53,087 |
2019-05-23 | $22.78 | $22.78 | $22.61 | $22.71 | $18.11 | 127,599 |
2019-05-22 | $22.99 | $22.99 | $22.81 | $22.82 | $18.19 | 47,013 |
2019-05-21 | $22.93 | $23.03 | $22.91 | $23.00 | $18.34 | 66,496 |
2019-05-20 | $23.02 | $23.05 | $22.84 | $22.88 | $18.24 | 103,577 |
2019-05-17 | $23.11 | $23.22 | $23.04 | $23.06 | $18.39 | 77,000 |
2019-05-16 | $23.20 | $23.31 | $23.13 | $23.18 | $18.48 | 69,115 |
2019-05-15 | $23.02 | $23.18 | $22.95 | $23.15 | $18.46 | 83,306 |
2019-05-14 | $22.90 | $23.07 | $22.90 | $23.00 | $18.34 | 110,023 |
2019-05-13 | $22.99 | $23.08 | $22.78 | $22.84 | $18.21 | 129,137 |
2019-05-10 | $22.90 | $23.18 | $22.84 | $23.16 | $18.47 | 112,957 |
2019-05-09 | $22.89 | $22.98 | $22.71 | $22.92 | $18.27 | 190,164 |
2019-05-08 | $23.23 | $23.23 | $22.95 | $23.02 | $18.35 | 103,471 |
2019-05-07 | $23.26 | $23.37 | $23.09 | $23.22 | $18.51 | 134,952 |
2019-05-06 | $23.20 | $23.40 | $23.20 | $23.38 | $18.64 | 150,329 |
2019-05-03 | $23.15 | $23.40 | $23.07 | $23.39 | $18.65 | 101,603 |
2019-05-02 | $23.31 | $23.31 | $23.06 | $23.21 | $18.39 | 111,033 |
2019-05-01 | $23.52 | $23.57 | $23.31 | $23.31 | $18.47 | 129,210 |
2019-04-30 | $23.54 | $23.55 | $23.37 | $23.48 | $18.60 | 80,988 |
2019-04-29 | $23.52 | $23.57 | $23.50 | $23.53 | $18.64 | 75,195 |
2019-04-26 | $23.39 | $23.52 | $23.39 | $23.52 | $18.63 | 131,117 |
2019-04-25 | $23.58 | $23.61 | $23.25 | $23.34 | $18.49 | 196,148 |
2019-04-24 | $23.75 | $23.81 | $23.64 | $23.69 | $18.77 | 130,537 |
2019-04-23 | $23.70 | $23.82 | $23.67 | $23.75 | $18.82 | 88,643 |
2019-04-22 | $23.76 | $23.77 | $23.60 | $23.70 | $18.78 | 115,186 |
2019-04-18 | $23.88 | $23.88 | $23.71 | $23.76 | $18.82 | 107,566 |
2019-04-17 | $23.97 | $23.97 | $23.81 | $23.81 | $18.86 | 104,183 |
2019-04-16 | $24.00 | $24.02 | $23.83 | $23.92 | $18.95 | 164,300 |
2019-04-15 | $24.03 | $24.06 | $23.91 | $23.94 | $18.97 | 118,553 |
2019-04-12 | $24.08 | $24.10 | $23.96 | $24.03 | $19.04 | 86,914 |
2019-04-11 | $24.00 | $24.04 | $23.94 | $23.99 | $19.01 | 77,662 |
2019-04-10 | $23.92 | $24.01 | $23.90 | $23.98 | $19.00 | 88,940 |
2019-04-09 | $24.01 | $24.01 | $23.81 | $23.86 | $18.90 | 111,939 |
2019-04-08 | $23.99 | $24.07 | $23.97 | $24.00 | $19.01 | 82,702 |
2019-04-05 | $23.90 | $23.99 | $23.89 | $23.99 | $19.01 | 66,267 |
2019-04-04 | $23.80 | $23.90 | $23.80 | $23.90 | $18.93 | 70,839 |
2019-04-03 | $23.96 | $23.98 | $23.72 | $23.77 | $18.83 | 149,294 |
2019-04-02 | $24.10 | $24.10 | $23.96 | $24.02 | $18.91 | 90,538 |
2019-04-01 | $23.95 | $24.05 | $23.88 | $24.05 | $18.94 | 73,655 |
2019-03-29 | $23.85 | $23.92 | $23.78 | $23.82 | $18.76 | 97,751 |
2019-03-28 | $23.83 | $23.92 | $23.72 | $23.81 | $18.75 | 86,247 |
2019-03-27 | $23.85 | $23.86 | $23.68 | $23.83 | $18.76 | 162,804 |
2019-03-26 | $23.75 | $23.85 | $23.71 | $23.81 | $18.75 | 129,744 |
2019-03-25 | $23.64 | $23.71 | $23.45 | $23.63 | $18.61 | 115,559 |
2019-03-22 | $23.91 | $23.93 | $23.60 | $23.63 | $18.61 | 376,168 |
2019-03-21 | $23.78 | $24.04 | $23.78 | $23.91 | $18.83 | 189,630 |
2019-03-20 | $23.82 | $23.90 | $23.66 | $23.78 | $18.72 | 169,761 |
2019-03-19 | $23.98 | $24.01 | $23.75 | $23.82 | $18.76 | 200,448 |
2019-03-18 | $23.84 | $23.95 | $23.83 | $23.94 | $18.85 | 104,092 |
2019-03-15 | $23.82 | $23.85 | $23.74 | $23.82 | $18.76 | 127,359 |
2019-03-14 | $23.84 | $23.86 | $23.77 | $23.79 | $18.73 | 154,930 |
2019-03-13 | $23.84 | $23.90 | $23.81 | $23.83 | $18.76 | 85,370 |
2019-03-12 | $23.88 | $23.88 | $23.77 | $23.79 | $18.73 | 75,438 |
2019-03-11 | $23.63 | $23.80 | $23.59 | $23.80 | $18.74 | 113,449 |
2019-03-08 | $23.55 | $23.58 | $23.41 | $23.57 | $18.56 | 92,499 |
2019-03-07 | $23.70 | $23.70 | $23.52 | $23.59 | $18.57 | 105,987 |
2019-03-06 | $23.91 | $23.91 | $23.63 | $23.65 | $18.62 | 238,949 |
2019-03-05 | $24.01 | $24.01 | $23.82 | $23.89 | $18.81 | 144,183 |
2019-03-04 | $24.27 | $24.40 | $23.96 | $24.09 | $18.86 | 105,135 |
2019-03-01 | $24.28 | $24.28 | $24.06 | $24.17 | $18.92 | 50,269 |
2019-02-28 | $24.18 | $24.21 | $24.08 | $24.15 | $18.90 | 44,333 |
2019-02-27 | $24.19 | $24.19 | $24.05 | $24.15 | $18.90 | 68,919 |
2019-02-26 | $24.30 | $24.30 | $24.15 | $24.19 | $18.94 | 111,098 |
2019-02-25 | $24.45 | $24.48 | $24.21 | $24.27 | $19.00 | 99,915 |
2019-02-22 | $24.19 | $24.35 | $24.15 | $24.35 | $19.06 | 129,880 |
2019-02-21 | $24.06 | $24.13 | $23.98 | $24.13 | $18.89 | 127,534 |
2019-02-20 | $23.99 | $24.09 | $23.94 | $24.06 | $18.83 | 95,579 |
2019-02-19 | $23.91 | $24.04 | $23.88 | $23.98 | $18.77 | 79,395 |
2019-02-15 | $23.88 | $23.95 | $23.86 | $23.91 | $18.72 | 94,147 |
2019-02-14 | $23.78 | $23.88 | $23.70 | $23.80 | $18.63 | 55,065 |
2019-02-13 | $23.95 | $23.95 | $23.78 | $23.88 | $18.69 | 90,446 |
2019-02-12 | $23.91 | $23.96 | $23.87 | $23.90 | $18.71 | 58,291 |
2019-02-11 | $23.90 | $23.92 | $23.77 | $23.85 | $18.67 | 47,179 |
2019-02-08 | $23.70 | $23.90 | $23.70 | $23.88 | $18.69 | 97,165 |
2019-02-07 | $23.69 | $23.72 | $23.56 | $23.70 | $18.55 | 77,555 |
2019-02-06 | $23.85 | $23.85 | $23.70 | $23.70 | $18.55 | 80,475 |
2019-02-05 | $23.81 | $23.86 | $23.76 | $23.85 | $18.67 | 106,115 |
2019-02-04 | $23.90 | $23.94 | $23.77 | $23.94 | $18.63 | 79,999 |
2019-02-01 | $23.93 | $23.93 | $23.76 | $23.88 | $18.59 | 150,290 |
2019-01-31 | $23.60 | $23.88 | $23.59 | $23.85 | $18.56 | 167,851 |
2019-01-30 | $23.57 | $23.69 | $23.53 | $23.59 | $18.36 | 108,176 |
2019-01-29 | $23.46 | $23.58 | $23.46 | $23.56 | $18.34 | 133,948 |
2019-01-28 | $23.60 | $23.62 | $23.48 | $23.58 | $18.35 | 96,419 |
2019-01-25 | $23.69 | $23.77 | $23.53 | $23.58 | $18.35 | 112,181 |
2019-01-24 | $23.63 | $23.63 | $23.48 | $23.62 | $18.38 | 53,886 |
2019-01-23 | $23.46 | $23.61 | $23.46 | $23.61 | $18.38 | 60,003 |
2019-01-22 | $23.60 | $23.63 | $23.31 | $23.43 | $18.24 | 72,530 |
2019-01-18 | $23.64 | $23.74 | $23.62 | $23.67 | $18.42 | 74,213 |
2019-01-17 | $23.46 | $23.66 | $23.46 | $23.60 | $18.37 | 60,581 |
2019-01-16 | $23.47 | $23.54 | $23.41 | $23.51 | $18.30 | 52,237 |
2019-01-15 | $23.36 | $23.48 | $23.35 | $23.46 | $18.26 | 44,742 |
2019-01-14 | $23.46 | $23.46 | $23.30 | $23.36 | $18.18 | 235,127 |
2019-01-11 | $23.42 | $23.55 | $23.39 | $23.55 | $18.33 | 52,461 |
2019-01-10 | $23.44 | $23.50 | $23.29 | $23.47 | $18.27 | 106,249 |
2019-01-09 | $23.48 | $23.50 | $23.36 | $23.44 | $18.24 | 77,748 |
2019-01-08 | $23.32 | $23.45 | $23.28 | $23.44 | $18.24 | 143,047 |
2019-01-07 | $23.05 | $23.31 | $22.92 | $23.21 | $18.07 | 69,411 |
2019-01-04 | $22.61 | $22.97 | $22.61 | $22.97 | $17.88 | 54,570 |
2019-01-03 | $22.46 | $22.70 | $22.44 | $22.49 | $17.51 | 79,309 |
2019-01-02 | $22.22 | $22.52 | $22.08 | $22.47 | $17.49 | 100,941 |
2018-12-31 | $22.43 | $22.44 | $22.11 | $22.41 | $17.44 | 91,166 |
2018-12-28 | $22.29 | $22.50 | $22.25 | $22.30 | $17.36 | 170,180 |
2018-12-27 | $22.21 | $22.37 | $21.86 | $22.37 | $17.31 | 110,456 |
2018-12-26 | $21.70 | $22.35 | $21.62 | $22.34 | $17.28 | 163,131 |
2018-12-24 | $22.10 | $22.15 | $21.66 | $21.69 | $16.78 | 159,347 |
2018-12-21 | $22.50 | $22.80 | $22.15 | $22.17 | $17.15 | 81,469 |
2018-12-20 | $22.79 | $22.80 | $22.27 | $22.45 | $17.37 | 299,438 |
2018-12-19 | $23.09 | $23.24 | $22.80 | $22.90 | $17.72 | 117,815 |
2018-12-18 | $23.29 | $23.36 | $22.95 | $23.03 | $17.82 | 97,989 |
2018-12-17 | $23.90 | $23.90 | $23.12 | $23.21 | $17.96 | 157,251 |
2018-12-14 | $23.97 | $24.09 | $23.83 | $23.91 | $18.50 | 57,855 |
2018-12-13 | $24.03 | $24.11 | $23.96 | $24.01 | $18.58 | 79,043 |
2018-12-12 | $24.03 | $24.19 | $23.94 | $23.94 | $18.52 | 94,960 |
2018-12-11 | $24.19 | $24.25 | $23.99 | $24.00 | $18.57 | 75,134 |
2018-12-10 | $24.11 | $24.11 | $23.80 | $24.06 | $18.61 | 78,662 |
2018-12-07 | $24.21 | $24.31 | $24.02 | $24.12 | $18.66 | 72,006 |
2018-12-06 | $24.10 | $24.23 | $23.77 | $24.23 | $18.75 | 96,034 |
2018-12-04 | $24.63 | $24.71 | $24.30 | $24.33 | $18.72 | 212,027 |
2018-12-03 | $24.64 | $24.64 | $24.38 | $24.63 | $18.95 | 92,680 |
2018-11-30 | $24.50 | $24.50 | $24.36 | $24.48 | $18.83 | 103,872 |
2018-11-29 | $24.39 | $24.57 | $24.30 | $24.48 | $18.83 | 74,533 |
2018-11-28 | $24.26 | $24.43 | $24.15 | $24.39 | $18.76 | 46,583 |
2018-11-27 | $24.25 | $24.29 | $24.17 | $24.25 | $18.66 | 57,889 |
2018-11-26 | $24.20 | $24.25 | $24.14 | $24.25 | $18.66 | 162,673 |
2018-11-23 | $24.09 | $24.12 | $24.00 | $24.09 | $18.53 | 30,887 |
2018-11-21 | $24.05 | $24.23 | $24.05 | $24.13 | $18.56 | 93,498 |
2018-11-20 | $24.27 | $24.38 | $24.04 | $24.04 | $18.49 | 79,253 |
2018-11-19 | $24.36 | $24.52 | $24.29 | $24.38 | $18.76 | 73,977 |
2018-11-16 | $24.33 | $24.36 | $24.22 | $24.34 | $18.73 | 126,647 |
2018-11-15 | $24.37 | $24.37 | $24.18 | $24.32 | $18.71 | 134,492 |
2018-11-14 | $24.70 | $24.70 | $24.37 | $24.43 | $18.79 | 69,305 |
2018-11-13 | $24.73 | $24.80 | $24.57 | $24.62 | $18.94 | 54,771 |
2018-11-12 | $24.80 | $24.90 | $24.68 | $24.69 | $18.99 | 56,143 |
2018-11-09 | $24.80 | $24.86 | $24.68 | $24.82 | $19.09 | 45,485 |
2018-11-08 | $24.90 | $24.93 | $24.77 | $24.79 | $19.07 | 71,836 |
2018-11-07 | $24.82 | $24.93 | $24.67 | $24.93 | $19.18 | 163,568 |
2018-11-06 | $24.60 | $24.72 | $24.60 | $24.69 | $18.99 | 96,220 |
2018-11-05 | $24.40 | $24.65 | $24.40 | $24.59 | $18.92 | 55,444 |
2018-11-02 | $24.61 | $24.63 | $24.36 | $24.55 | $18.78 | 165,677 |
2018-11-01 | $24.54 | $24.62 | $24.46 | $24.54 | $18.78 | 60,361 |
2018-10-31 | $24.69 | $24.69 | $24.44 | $24.50 | $18.74 | 97,458 |
2018-10-30 | $24.46 | $24.68 | $24.43 | $24.62 | $18.84 | 31,391 |
2018-10-29 | $24.41 | $24.67 | $24.30 | $24.47 | $18.72 | 119,603 |
2018-10-26 | $24.62 | $24.62 | $24.18 | $24.27 | $18.57 | 78,449 |
2018-10-25 | $24.63 | $24.72 | $24.51 | $24.62 | $18.84 | 78,800 |
2018-10-24 | $24.80 | $24.88 | $24.61 | $24.62 | $18.84 | 57,226 |
2018-10-23 | $24.79 | $24.92 | $24.64 | $24.82 | $18.99 | 130,326 |
2018-10-22 | $25.04 | $25.13 | $24.94 | $24.95 | $19.09 | 86,219 |
2018-10-19 | $24.95 | $25.16 | $24.95 | $25.04 | $19.16 | 76,245 |
2018-10-18 | $24.99 | $25.11 | $24.84 | $24.93 | $19.07 | 79,785 |
2018-10-17 | $25.06 | $25.13 | $24.91 | $25.00 | $19.13 | 131,421 |
2018-10-16 | $24.71 | $25.12 | $24.64 | $25.04 | $19.16 | 348,736 |
2018-10-15 | $24.59 | $24.81 | $24.57 | $24.69 | $18.89 | 102,842 |
2018-10-12 | $24.72 | $24.72 | $24.38 | $24.54 | $18.78 | 126,278 |
2018-10-11 | $24.98 | $25.02 | $24.51 | $24.58 | $18.81 | 182,387 |
2018-10-10 | $25.30 | $25.40 | $25.00 | $25.06 | $19.17 | 75,109 |
2018-10-09 | $25.35 | $25.47 | $25.28 | $25.31 | $19.36 | 33,642 |
2018-10-08 | $25.13 | $25.36 | $25.13 | $25.33 | $19.38 | 285,909 |
2018-10-05 | $25.06 | $25.16 | $25.06 | $25.15 | $19.24 | 72,934 |
2018-10-04 | $25.12 | $25.12 | $24.95 | $25.04 | $19.16 | 74,794 |
2018-10-03 | $25.21 | $25.28 | $25.06 | $25.14 | $19.23 | 46,177 |
2018-10-02 | $25.27 | $25.33 | $25.19 | $25.31 | $19.26 | 93,237 |
2018-10-01 | $25.33 | $25.33 | $25.18 | $25.27 | $19.23 | 97,944 |
2018-09-28 | $25.22 | $25.30 | $25.21 | $25.26 | $19.22 | 106,091 |
2018-09-27 | $25.19 | $25.34 | $25.10 | $25.22 | $19.19 | 45,485 |
2018-09-26 | $25.25 | $25.32 | $25.16 | $25.16 | $19.15 | 55,808 |
2018-09-25 | $25.40 | $25.40 | $25.23 | $25.26 | $19.22 | 42,960 |
2018-09-24 | $25.50 | $25.54 | $25.33 | $25.37 | $19.31 | 46,205 |
2018-09-21 | $25.50 | $25.57 | $25.43 | $25.50 | $19.41 | 99,686 |
2018-09-20 | $25.32 | $25.46 | $25.27 | $25.42 | $19.34 | 47,436 |
2018-09-19 | $25.45 | $25.45 | $25.26 | $25.31 | $19.26 | 43,643 |
2018-09-18 | $25.43 | $25.47 | $25.36 | $25.43 | $19.35 | 35,056 |
2018-09-17 | $25.42 | $25.47 | $25.37 | $25.46 | $19.37 | 36,667 |
2018-09-14 | $25.48 | $25.48 | $25.28 | $25.42 | $19.34 | 43,969 |
2018-09-13 | $25.41 | $25.45 | $25.36 | $25.45 | $19.37 | 49,560 |
2018-09-12 | $25.38 | $25.45 | $25.29 | $25.43 | $19.35 | 55,440 |
2018-09-11 | $25.31 | $25.37 | $25.27 | $25.35 | $19.29 | 61,292 |
2018-09-10 | $25.31 | $25.44 | $25.30 | $25.32 | $19.27 | 43,098 |
2018-09-07 | $25.32 | $25.35 | $25.26 | $25.30 | $19.25 | 70,139 |
2018-09-06 | $25.33 | $25.40 | $25.26 | $25.36 | $19.30 | 30,996 |
2018-09-05 | $25.24 | $25.36 | $25.15 | $25.34 | $19.18 | 110,630 |
2018-09-04 | $25.23 | $25.31 | $25.15 | $25.24 | $19.11 | 116,374 |
2018-08-31 | $25.27 | $25.28 | $25.13 | $25.24 | $19.11 | 46,182 |
2018-08-30 | $25.30 | $25.30 | $25.21 | $25.23 | $19.10 | 46,408 |
2018-08-29 | $25.25 | $25.31 | $25.21 | $25.27 | $19.13 | 41,876 |
2018-08-28 | $25.30 | $25.30 | $25.21 | $25.23 | $19.10 | 56,971 |
2018-08-27 | $25.40 | $25.45 | $25.30 | $25.31 | $19.16 | 51,826 |
2018-08-24 | $25.35 | $25.38 | $25.32 | $25.38 | $19.21 | 30,966 |
2018-08-23 | $25.40 | $25.43 | $25.33 | $25.35 | $19.19 | 43,170 |
2018-08-22 | $25.57 | $25.58 | $25.40 | $25.41 | $19.23 | 33,835 |
2018-08-21 | $25.64 | $25.64 | $25.55 | $25.57 | $19.35 | 28,571 |
2018-08-20 | $25.50 | $25.63 | $25.50 | $25.59 | $19.37 | 76,215 |
2018-08-17 | $25.32 | $25.53 | $25.32 | $25.50 | $19.30 | 70,159 |
2018-08-16 | $25.15 | $25.38 | $25.15 | $25.33 | $19.17 | 49,314 |
2018-08-15 | $25.04 | $25.15 | $25.04 | $25.14 | $19.03 | 34,933 |
2018-08-14 | $25.00 | $25.14 | $24.97 | $25.07 | $18.98 | 52,814 |
2018-08-13 | $25.00 | $25.04 | $24.86 | $24.96 | $18.89 | 89,634 |
2018-08-10 | $25.05 | $25.06 | $24.97 | $25.00 | $18.92 | 41,715 |
2018-08-09 | $25.00 | $25.09 | $25.00 | $25.05 | $18.96 | 64,820 |
2018-08-08 | $25.11 | $25.11 | $24.91 | $25.00 | $18.92 | 46,771 |
2018-08-07 | $25.32 | $25.32 | $25.09 | $25.11 | $19.01 | 45,263 |
2018-08-06 | $25.23 | $25.39 | $25.23 | $25.27 | $19.13 | 38,756 |
2018-08-03 | $25.33 | $25.38 | $25.20 | $25.33 | $19.17 | 39,493 |
2018-08-02 | $25.33 | $25.44 | $25.30 | $25.36 | $19.09 | 67,289 |
2018-08-01 | $25.47 | $25.47 | $25.23 | $25.29 | $19.04 | 73,469 |
2018-07-31 | $25.33 | $25.53 | $25.33 | $25.48 | $19.18 | 60,686 |
2018-07-30 | $25.26 | $25.37 | $25.22 | $25.37 | $19.10 | 40,686 |
2018-07-27 | $25.37 | $25.37 | $25.16 | $25.24 | $19.00 | 185,072 |
2018-07-26 | $25.27 | $25.40 | $25.27 | $25.33 | $19.07 | 47,956 |
2018-07-25 | $25.12 | $25.22 | $25.12 | $25.20 | $18.97 | 44,425 |
2018-07-24 | $25.23 | $25.23 | $24.99 | $25.12 | $18.91 | 63,033 |
2018-07-23 | $25.14 | $25.17 | $25.02 | $25.09 | $18.89 | 114,342 |
2018-07-20 | $25.24 | $25.24 | $25.10 | $25.17 | $18.95 | 46,208 |
2018-07-19 | $25.16 | $25.34 | $25.14 | $25.29 | $19.04 | 46,039 |
2018-07-18 | $25.14 | $25.17 | $25.05 | $25.16 | $18.94 | 66,645 |
2018-07-17 | $25.10 | $25.28 | $25.09 | $25.16 | $18.94 | 38,048 |
2018-07-16 | $25.35 | $25.35 | $25.13 | $25.20 | $18.97 | 60,945 |
2018-07-13 | $25.30 | $25.39 | $25.25 | $25.32 | $19.06 | 24,363 |
2018-07-12 | $25.36 | $25.39 | $25.27 | $25.30 | $19.05 | 73,087 |
2018-07-11 | $25.35 | $25.47 | $25.35 | $25.38 | $19.11 | 97,328 |
2018-07-10 | $25.39 | $25.47 | $25.34 | $25.43 | $19.15 | 63,248 |
2018-07-09 | $25.64 | $25.64 | $25.35 | $25.36 | $19.09 | 68,514 |
2018-07-06 | $25.42 | $25.62 | $25.41 | $25.59 | $19.27 | 130,859 |
2018-07-05 | $25.18 | $25.41 | $25.13 | $25.41 | $19.13 | 109,797 |
2018-07-03 | $25.22 | $25.35 | $25.15 | $25.29 | $18.94 | 126,636 |
2018-07-02 | $25.03 | $25.09 | $24.94 | $25.09 | $18.79 | 132,765 |
2018-06-29 | $25.19 | $25.19 | $25.01 | $25.08 | $18.78 | 129,014 |
2018-06-28 | $25.01 | $25.16 | $25.00 | $25.08 | $18.78 | 64,415 |
2018-06-27 | $25.21 | $25.22 | $25.00 | $25.00 | $18.72 | 47,166 |
2018-06-26 | $25.20 | $25.27 | $25.10 | $25.17 | $18.85 | 35,157 |
2018-06-25 | $25.19 | $25.19 | $25.04 | $25.17 | $18.85 | 38,453 |
2018-06-22 | $25.09 | $25.19 | $25.09 | $25.09 | $18.79 | 83,105 |
2018-06-21 | $25.08 | $25.13 | $24.99 | $25.02 | $18.74 | 42,167 |
2018-06-20 | $25.00 | $25.10 | $24.93 | $25.07 | $18.77 | 175,311 |
2018-06-19 | $24.84 | $24.99 | $24.82 | $24.97 | $18.70 | 56,962 |
2018-06-18 | $24.74 | $24.86 | $24.74 | $24.84 | $18.60 | 40,637 |
2018-06-15 | $24.74 | $24.82 | $24.74 | $24.79 | $18.57 | 52,374 |
2018-06-14 | $24.77 | $24.82 | $24.73 | $24.80 | $18.57 | 40,708 |
2018-06-13 | $24.90 | $24.91 | $24.69 | $24.71 | $18.51 | 47,218 |
2018-06-12 | $24.90 | $25.00 | $24.88 | $24.98 | $18.71 | 42,712 |
2018-06-11 | $24.77 | $24.92 | $24.77 | $24.90 | $18.65 | 35,749 |
2018-06-08 | $24.64 | $24.78 | $24.64 | $24.74 | $18.53 | 33,076 |
2018-06-07 | $24.57 | $24.77 | $24.57 | $24.66 | $18.47 | 70,597 |
2018-06-06 | $24.68 | $24.68 | $24.50 | $24.55 | $18.39 | 50,996 |
2018-06-05 | $24.64 | $24.69 | $24.61 | $24.69 | $18.49 | 74,880 |
2018-06-04 | $24.74 | $24.85 | $24.73 | $24.77 | $18.45 | 53,120 |
2018-06-01 | $24.77 | $24.81 | $24.64 | $24.69 | $18.39 | 34,409 |
2018-05-31 | $24.88 | $24.88 | $24.67 | $24.74 | $18.43 | 92,999 |
2018-05-30 | $24.65 | $24.90 | $24.65 | $24.84 | $18.50 | 57,014 |
2018-05-29 | $24.62 | $24.70 | $24.54 | $24.68 | $18.38 | 48,604 |
2018-05-25 | $24.64 | $24.69 | $24.60 | $24.64 | $18.35 | 54,397 |
2018-05-24 | $24.40 | $24.63 | $24.40 | $24.60 | $18.32 | 44,966 |
2018-05-23 | $24.31 | $24.43 | $24.30 | $24.42 | $18.19 | 334,254 |
2018-05-22 | $24.36 | $24.46 | $24.35 | $24.37 | $18.15 | 56,288 |
2018-05-21 | $24.25 | $24.39 | $24.18 | $24.37 | $18.15 | 175,842 |
2018-05-18 | $24.32 | $24.32 | $24.13 | $24.17 | $18.00 | 92,419 |
2018-05-17 | $24.37 | $24.40 | $24.25 | $24.27 | $18.08 | 55,204 |
2018-05-16 | $24.37 | $24.43 | $24.32 | $24.35 | $18.14 | 96,515 |
2018-05-15 | $24.36 | $24.40 | $24.26 | $24.40 | $18.17 | 77,590 |
2018-05-14 | $24.55 | $24.56 | $24.39 | $24.39 | $18.17 | 79,034 |
2018-05-11 | $24.55 | $24.59 | $24.45 | $24.46 | $18.22 | 30,228 |
2018-05-10 | $24.36 | $24.56 | $24.31 | $24.49 | $18.24 | 103,056 |
2018-05-09 | $24.30 | $24.42 | $24.21 | $24.25 | $18.06 | 38,361 |
2018-05-08 | $24.57 | $24.57 | $24.28 | $24.34 | $18.13 | 65,049 |
2018-05-07 | $24.60 | $24.65 | $24.52 | $24.62 | $18.34 | 53,648 |
2018-05-04 | $24.28 | $24.53 | $24.28 | $24.50 | $18.25 | 36,180 |
2018-05-03 | $24.39 | $24.39 | $24.12 | $24.22 | $18.04 | 78,260 |
2018-05-02 | $24.48 | $24.57 | $24.41 | $24.45 | $18.12 | 409,891 |
2018-05-01 | $24.51 | $24.56 | $24.42 | $24.53 | $18.17 | 53,069 |
2018-04-30 | $24.78 | $24.80 | $24.61 | $24.62 | $18.24 | 43,331 |
2018-04-27 | $24.57 | $24.78 | $24.57 | $24.71 | $18.31 | 50,292 |
2018-04-26 | $24.44 | $24.60 | $24.44 | $24.51 | $18.16 | 102,857 |
2018-04-25 | $24.33 | $24.47 | $24.33 | $24.44 | $18.11 | 72,082 |
2018-04-24 | $24.50 | $24.50 | $24.30 | $24.35 | $18.04 | 57,291 |
2018-04-23 | $24.33 | $24.40 | $24.28 | $24.35 | $18.04 | 29,423 |
2018-04-20 | $24.35 | $24.40 | $24.26 | $24.27 | $17.98 | 37,601 |
2018-04-19 | $24.63 | $24.63 | $24.35 | $24.42 | $18.09 | 57,311 |
2018-04-18 | $24.78 | $24.85 | $24.64 | $24.64 | $18.26 | 69,165 |
2018-04-17 | $24.60 | $24.75 | $24.55 | $24.70 | $18.30 | 59,997 |
2018-04-16 | $24.30 | $24.59 | $24.22 | $24.58 | $18.21 | 108,210 |
2018-04-13 | $24.26 | $24.31 | $24.19 | $24.23 | $17.95 | 53,514 |
2018-04-12 | $24.42 | $24.42 | $24.18 | $24.18 | $17.92 | 38,044 |
2018-04-11 | $24.32 | $24.38 | $24.26 | $24.31 | $18.01 | 88,747 |
2018-04-10 | $24.28 | $24.36 | $24.17 | $24.28 | $17.99 | 34,663 |
2018-04-09 | $24.25 | $24.32 | $24.15 | $24.15 | $17.89 | 42,687 |
2018-04-06 | $24.25 | $24.36 | $24.08 | $24.19 | $17.92 | 46,593 |
2018-04-05 | $24.16 | $24.31 | $24.00 | $24.27 | $17.98 | 56,345 |
2018-04-04 | $23.86 | $24.16 | $23.86 | $24.13 | $17.88 | 82,239 |
2018-04-03 | $23.79 | $24.10 | $23.78 | $24.09 | $17.76 | 46,716 |
2018-04-02 | $23.98 | $24.00 | $23.69 | $23.76 | $17.51 | 54,923 |
2018-03-29 | $23.87 | $24.09 | $23.87 | $24.03 | $17.71 | 37,783 |
2018-03-28 | $23.82 | $23.96 | $23.79 | $23.88 | $17.60 | 88,578 |
2018-03-27 | $23.76 | $23.97 | $23.70 | $23.73 | $17.49 | 60,181 |
2018-03-26 | $23.64 | $23.77 | $23.58 | $23.76 | $17.51 | 89,005 |
2018-03-23 | $23.79 | $23.84 | $23.53 | $23.53 | $17.34 | 56,592 |
2018-03-22 | $23.77 | $24.00 | $23.75 | $23.76 | $17.51 | 58,563 |
2018-03-21 | $23.91 | $24.00 | $23.85 | $23.86 | $17.59 | 46,693 |
2018-03-20 | $24.11 | $24.15 | $23.92 | $23.97 | $17.67 | 41,671 |
2018-03-19 | $24.30 | $24.30 | $24.01 | $24.07 | $17.74 | 46,009 |
2018-03-16 | $24.24 | $24.40 | $24.24 | $24.30 | $17.91 | 39,322 |
2018-03-15 | $24.46 | $24.48 | $24.15 | $24.25 | $17.87 | 55,583 |
2018-03-14 | $24.52 | $24.62 | $24.43 | $24.48 | $18.04 | 50,099 |
2018-03-13 | $24.60 | $24.65 | $24.47 | $24.47 | $18.04 | 125,156 |
2018-03-12 | $24.36 | $24.62 | $24.36 | $24.59 | $18.13 | 76,649 |
2018-03-09 | $24.39 | $24.40 | $24.25 | $24.40 | $17.99 | 106,342 |
2018-03-08 | $24.40 | $24.40 | $24.25 | $24.32 | $17.93 | 44,238 |
2018-03-07 | $24.30 | $24.46 | $24.20 | $24.33 | $17.93 | 42,773 |
2018-03-06 | $24.46 | $24.46 | $24.29 | $24.41 | $17.99 | 24,267 |
2018-03-05 | $24.09 | $24.46 | $24.09 | $24.39 | $17.98 | 55,193 |
2018-03-02 | $24.06 | $24.28 | $24.06 | $24.25 | $17.78 | 33,132 |
2018-03-01 | $24.23 | $24.37 | $24.06 | $24.15 | $17.71 | 97,544 |
2018-02-28 | $24.52 | $24.56 | $24.25 | $24.25 | $17.78 | 57,006 |
2018-02-27 | $24.80 | $24.85 | $24.48 | $24.48 | $17.95 | 33,357 |
2018-02-26 | $24.72 | $24.85 | $24.70 | $24.78 | $18.17 | 60,909 |
2018-02-23 | $24.43 | $24.71 | $24.37 | $24.70 | $18.11 | 37,042 |
2018-02-22 | $24.42 | $24.53 | $24.33 | $24.37 | $17.87 | 42,614 |
2018-02-21 | $24.49 | $24.69 | $24.35 | $24.35 | $17.86 | 44,733 |
2018-02-20 | $24.75 | $24.75 | $24.48 | $24.54 | $18.00 | 77,003 |
2018-02-16 | $24.70 | $24.90 | $24.70 | $24.80 | $18.19 | 53,149 |
2018-02-15 | $24.41 | $24.68 | $24.41 | $24.68 | $18.10 | 38,160 |
2018-02-14 | $24.31 | $24.46 | $24.17 | $24.41 | $17.90 | 56,486 |
2018-02-13 | $24.15 | $24.36 | $24.05 | $24.31 | $17.83 | 49,142 |
2018-02-12 | $24.07 | $24.29 | $23.90 | $24.21 | $17.75 | 85,030 |
2018-02-09 | $23.88 | $24.06 | $23.50 | $23.96 | $17.57 | 129,274 |
2018-02-08 | $24.06 | $24.12 | $23.80 | $23.80 | $17.45 | 73,128 |
2018-02-07 | $24.05 | $24.24 | $24.02 | $24.04 | $17.63 | 166,752 |
2018-02-06 | $23.53 | $24.14 | $23.43 | $24.00 | $17.60 | 185,642 |
2018-02-05 | $24.33 | $24.37 | $23.80 | $23.87 | $17.51 | 338,228 |
2018-02-02 | $24.89 | $24.89 | $24.52 | $24.52 | $17.89 | 117,121 |
2018-02-01 | $25.02 | $25.08 | $24.94 | $24.97 | $18.22 | 50,545 |
2018-01-31 | $25.08 | $25.11 | $24.87 | $25.05 | $18.28 | 106,695 |
2018-01-30 | $25.04 | $25.09 | $25.00 | $25.04 | $18.27 | 105,324 |
2018-01-29 | $25.36 | $25.36 | $25.12 | $25.12 | $18.33 | 112,961 |
2018-01-26 | $25.50 | $25.50 | $25.32 | $25.41 | $18.54 | 68,205 |
2018-01-25 | $25.47 | $25.50 | $25.37 | $25.43 | $18.55 | 39,803 |
2018-01-24 | $25.58 | $25.60 | $25.39 | $25.47 | $18.58 | 54,813 |
2018-01-23 | $25.41 | $25.55 | $25.30 | $25.55 | $18.64 | 62,666 |
2018-01-22 | $25.30 | $25.41 | $25.30 | $25.41 | $18.54 | 65,610 |
2018-01-19 | $25.18 | $25.27 | $25.15 | $25.25 | $18.42 | 66,276 |
2018-01-18 | $25.28 | $25.28 | $25.12 | $25.13 | $18.33 | 66,734 |
2018-01-17 | $25.17 | $25.35 | $25.17 | $25.27 | $18.44 | 41,862 |
2018-01-16 | $25.33 | $25.43 | $25.16 | $25.16 | $18.36 | 104,227 |
2018-01-12 | $25.22 | $25.38 | $25.22 | $25.34 | $18.49 | 68,701 |
2018-01-11 | $25.20 | $25.37 | $25.20 | $25.35 | $18.49 | 112,898 |
2018-01-10 | $25.36 | $25.39 | $25.20 | $25.20 | $18.39 | 61,991 |
2018-01-09 | $25.58 | $25.58 | $25.40 | $25.42 | $18.55 | 55,384 |
2018-01-08 | $25.45 | $25.53 | $25.41 | $25.48 | $18.59 | 74,165 |
2018-01-05 | $25.53 | $25.53 | $25.39 | $25.45 | $18.57 | 58,169 |
2018-01-04 | $25.50 | $25.51 | $25.45 | $25.45 | $18.57 | 66,336 |
2018-01-03 | $25.58 | $25.67 | $25.46 | $25.47 | $18.58 | 60,226 |
2018-01-02 | $25.62 | $25.62 | $25.51 | $25.58 | $18.66 | 67,833 |
2017-12-29 | $25.73 | $25.73 | $25.60 | $25.60 | $18.68 | 36,690 |
2017-12-28 | $25.64 | $25.66 | $25.52 | $25.65 | $18.71 | 39,924 |
2017-12-27 | $25.64 | $25.77 | $25.64 | $25.68 | $18.64 | 44,189 |
2017-12-26 | $25.64 | $25.81 | $25.64 | $25.64 | $18.62 | 50,992 |
2017-12-22 | $25.63 | $25.71 | $25.62 | $25.67 | $18.64 | 36,931 |
2017-12-21 | $25.61 | $25.72 | $25.58 | $25.63 | $18.61 | 135,673 |
2017-12-20 | $25.59 | $25.67 | $25.55 | $25.59 | $18.58 | 83,396 |
2017-12-19 | $25.85 | $25.86 | $25.60 | $25.60 | $18.59 | 35,589 |
2017-12-18 | $25.88 | $25.98 | $25.80 | $25.83 | $18.75 | 106,599 |
2017-12-15 | $25.75 | $25.88 | $25.74 | $25.76 | $18.70 | 67,092 |
2017-12-14 | $25.73 | $25.77 | $25.66 | $25.68 | $18.65 | 46,151 |
2017-12-13 | $25.70 | $25.82 | $25.52 | $25.78 | $18.72 | 58,820 |
2017-12-12 | $25.74 | $25.75 | $25.61 | $25.61 | $18.60 | 60,195 |
2017-12-11 | $25.58 | $25.73 | $25.58 | $25.70 | $18.66 | 76,140 |
2017-12-08 | $25.60 | $25.65 | $25.52 | $25.64 | $18.62 | 33,946 |
2017-12-07 | $25.51 | $25.56 | $25.50 | $25.54 | $18.54 | 40,506 |
2017-12-06 | $25.56 | $25.63 | $25.53 | $25.53 | $18.54 | 81,851 |
2017-12-05 | $25.70 | $25.70 | $25.51 | $25.54 | $18.54 | 54,414 |
2017-12-04 | $25.54 | $25.73 | $25.50 | $25.63 | $18.61 | 58,012 |
2017-12-01 | $25.44 | $25.53 | $25.24 | $25.50 | $18.52 | 56,747 |
2017-11-30 | $25.52 | $25.62 | $25.49 | $25.56 | $18.47 | 149,450 |
2017-11-29 | $25.31 | $25.54 | $25.31 | $25.48 | $18.41 | 81,724 |
2017-11-28 | $25.22 | $25.33 | $25.20 | $25.32 | $18.30 | 45,555 |
2017-11-27 | $25.34 | $25.34 | $25.23 | $25.24 | $18.24 | 45,202 |
2017-11-24 | $25.29 | $25.32 | $25.28 | $25.29 | $18.27 | 25,533 |
2017-11-22 | $25.19 | $25.30 | $25.16 | $25.30 | $18.28 | 60,279 |
2017-11-21 | $25.11 | $25.20 | $25.11 | $25.13 | $18.16 | 74,339 |
2017-11-20 | $25.19 | $25.19 | $25.10 | $25.14 | $18.17 | 35,944 |
2017-11-17 | $25.01 | $25.13 | $25.01 | $25.13 | $18.16 | 49,365 |
2017-11-16 | $25.02 | $25.10 | $24.97 | $25.05 | $18.10 | 33,970 |
2017-11-15 | $25.09 | $25.09 | $24.94 | $24.94 | $18.02 | 182,621 |
2017-11-14 | $25.01 | $25.15 | $25.01 | $25.14 | $18.17 | 75,995 |
2017-11-13 | $24.90 | $25.05 | $24.90 | $25.02 | $18.08 | 47,786 |
2017-11-10 | $24.91 | $25.02 | $24.86 | $24.91 | $18.00 | 42,236 |
2017-11-09 | $24.83 | $24.99 | $24.83 | $24.96 | $18.04 | 59,462 |
2017-11-08 | $24.87 | $24.95 | $24.83 | $24.94 | $18.02 | 62,503 |
2017-11-07 | $24.82 | $24.90 | $24.80 | $24.89 | $17.99 | 67,639 |
2017-11-06 | $24.97 | $24.98 | $24.80 | $24.85 | $17.96 | 125,697 |
2017-11-03 | $25.00 | $25.06 | $24.94 | $25.00 | $18.06 | 53,759 |
2017-11-02 | $25.10 | $25.14 | $24.93 | $24.96 | $18.04 | 454,021 |
2017-11-01 | $25.15 | $25.18 | $25.05 | $25.10 | $18.14 | 82,262 |
2017-10-31 | $25.23 | $25.25 | $25.18 | $25.20 | $18.12 | 46,883 |
2017-10-30 | $25.35 | $25.38 | $25.19 | $25.21 | $18.13 | 79,403 |
2017-10-27 | $25.26 | $25.44 | $25.16 | $25.38 | $18.25 | 43,710 |
2017-10-26 | $25.35 | $25.41 | $25.27 | $25.28 | $18.18 | 45,304 |
2017-10-25 | $25.49 | $25.55 | $25.14 | $25.27 | $18.17 | 393,024 |
2017-10-24 | $25.58 | $25.61 | $25.50 | $25.55 | $18.37 | 45,633 |
2017-10-23 | $25.59 | $25.61 | $25.50 | $25.53 | $18.36 | 262,658 |
2017-10-20 | $25.68 | $25.68 | $25.58 | $25.61 | $18.41 | 38,796 |
2017-10-19 | $25.57 | $25.60 | $25.48 | $25.60 | $18.41 | 41,259 |
2017-10-18 | $25.54 | $25.62 | $25.50 | $25.50 | $18.34 | 83,349 |
2017-10-17 | $25.56 | $25.59 | $25.51 | $25.55 | $18.37 | 38,185 |
2017-10-16 | $25.57 | $25.65 | $25.55 | $25.55 | $18.37 | 50,227 |
2017-10-13 | $25.61 | $25.68 | $25.56 | $25.59 | $18.40 | 420,367 |
2017-10-12 | $25.51 | $25.61 | $25.46 | $25.58 | $18.39 | 243,464 |
2017-10-11 | $25.50 | $25.53 | $25.50 | $25.50 | $18.34 | 36,677 |
2017-10-10 | $25.41 | $25.54 | $25.41 | $25.49 | $18.33 | 36,894 |
2017-10-09 | $25.39 | $25.46 | $25.36 | $25.38 | $18.25 | 44,522 |
2017-10-06 | $25.54 | $25.54 | $25.36 | $25.37 | $18.24 | 45,240 |
2017-10-05 | $25.52 | $25.60 | $25.52 | $25.54 | $18.36 | 44,958 |
2017-10-04 | $25.49 | $25.55 | $25.44 | $25.55 | $18.37 | 44,369 |
2017-10-03 | $25.47 | $25.48 | $25.39 | $25.46 | $18.31 | 108,605 |
2017-10-02 | $25.48 | $25.49 | $25.39 | $25.47 | $18.31 | 87,733 |
2017-09-29 | $25.56 | $25.60 | $25.50 | $25.51 | $18.25 | 49,908 |
2017-09-28 | $25.47 | $25.53 | $25.37 | $25.50 | $18.25 | 76,767 |
2017-09-27 | $25.51 | $25.56 | $25.35 | $25.49 | $18.24 | 105,265 |
2017-09-26 | $25.44 | $25.55 | $25.44 | $25.50 | $18.25 | 35,038 |
2017-09-25 | $25.29 | $25.51 | $25.29 | $25.50 | $18.25 | 76,064 |
2017-09-22 | $25.23 | $25.35 | $25.23 | $25.32 | $18.12 | 36,934 |
2017-09-21 | $25.22 | $25.29 | $25.21 | $25.22 | $18.05 | 49,814 |
2017-09-20 | $25.36 | $25.39 | $25.17 | $25.21 | $18.04 | 48,785 |
2017-09-19 | $25.32 | $25.34 | $25.26 | $25.34 | $18.13 | 55,908 |
2017-09-18 | $25.28 | $25.36 | $25.21 | $25.27 | $18.08 | 82,389 |
2017-09-15 | $25.32 | $25.33 | $25.24 | $25.31 | $18.11 | 54,230 |
2017-09-14 | $25.20 | $25.30 | $25.20 | $25.26 | $18.08 | 44,015 |
2017-09-13 | $25.26 | $25.27 | $25.21 | $25.24 | $18.06 | 43,476 |
2017-09-12 | $25.26 | $25.31 | $25.23 | $25.25 | $18.07 | 38,326 |
2017-09-11 | $25.11 | $25.31 | $25.10 | $25.29 | $18.10 | 49,028 |
2017-09-08 | $25.03 | $25.11 | $25.01 | $25.08 | $17.95 | 41,085 |
2017-09-07 | $25.09 | $25.17 | $25.04 | $25.04 | $17.92 | 50,167 |
2017-09-06 | $25.12 | $25.18 | $25.09 | $25.12 | $17.98 | 75,911 |
2017-09-05 | $25.29 | $25.33 | $25.07 | $25.11 | $17.97 | 66,670 |
2017-09-01 | $25.23 | $25.31 | $25.21 | $25.31 | $18.11 | 78,638 |
2017-08-31 | $25.24 | $25.38 | $25.23 | $25.35 | $18.05 | 55,835 |
2017-08-30 | $25.23 | $25.25 | $25.17 | $25.21 | $17.95 | 52,314 |
2017-08-29 | $25.30 | $25.37 | $25.27 | $25.27 | $17.99 | 54,852 |
2017-08-28 | $25.45 | $25.45 | $25.32 | $25.36 | $18.06 | 82,018 |
2017-08-25 | $25.34 | $25.45 | $25.34 | $25.40 | $18.09 | 65,993 |
2017-08-24 | $25.28 | $25.38 | $25.28 | $25.30 | $18.02 | 53,033 |
2017-08-23 | $25.25 | $25.33 | $25.23 | $25.27 | $17.99 | 46,273 |
2017-08-22 | $25.17 | $25.30 | $25.17 | $25.28 | $18.00 | 86,763 |
2017-08-21 | $25.16 | $25.16 | $25.05 | $25.14 | $17.90 | 47,561 |
2017-08-18 | $25.09 | $25.18 | $25.04 | $25.15 | $17.91 | 87,346 |
2017-08-17 | $25.25 | $25.32 | $25.14 | $25.15 | $17.91 | 60,653 |
2017-08-16 | $25.22 | $25.32 | $25.22 | $25.26 | $17.99 | 36,409 |
2017-08-15 | $25.29 | $25.29 | $25.16 | $25.23 | $17.97 | 47,770 |
2017-08-14 | $25.22 | $25.36 | $25.20 | $25.29 | $18.01 | 90,164 |
2017-08-11 | $25.24 | $25.24 | $25.06 | $25.19 | $17.94 | 119,563 |
2017-08-10 | $25.27 | $25.34 | $25.16 | $25.17 | $17.92 | 63,229 |
2017-08-09 | $25.29 | $25.39 | $25.24 | $25.27 | $17.99 | 39,649 |
2017-08-08 | $25.35 | $25.43 | $25.31 | $25.33 | $18.04 | 41,920 |
2017-08-07 | $25.35 | $25.43 | $25.32 | $25.40 | $18.09 | 42,643 |
2017-08-04 | $25.38 | $25.38 | $25.23 | $25.32 | $18.03 | 47,000 |
2017-08-03 | $25.38 | $25.43 | $25.34 | $25.37 | $18.07 | 72,423 |
2017-08-02 | $25.46 | $25.48 | $25.40 | $25.48 | $18.14 | 82,347 |
2017-08-01 | $25.48 | $25.55 | $25.45 | $25.51 | $18.17 | 47,000 |
2017-07-31 | $25.56 | $25.63 | $25.45 | $25.58 | $18.13 | 49,828 |
2017-07-28 | $25.61 | $25.62 | $25.41 | $25.55 | $18.11 | 48,212 |
2017-07-27 | $25.55 | $25.65 | $25.50 | $25.62 | $18.16 | 51,851 |
2017-07-26 | $25.49 | $25.61 | $25.44 | $25.56 | $18.11 | 114,093 |
2017-07-25 | $25.53 | $25.54 | $25.43 | $25.46 | $18.04 | 41,481 |
2017-07-24 | $25.59 | $25.59 | $25.46 | $25.47 | $18.05 | 41,595 |
2017-07-21 | $25.60 | $25.61 | $25.51 | $25.61 | $18.15 | 43,128 |
2017-07-20 | $25.45 | $25.61 | $25.45 | $25.57 | $18.12 | 40,923 |
2017-07-19 | $25.19 | $25.38 | $25.19 | $25.38 | $17.99 | 60,057 |
2017-07-18 | $25.28 | $25.28 | $25.12 | $25.21 | $17.87 | 78,016 |
2017-07-17 | $25.29 | $25.33 | $25.25 | $25.28 | $17.92 | 62,301 |
2017-07-14 | $25.18 | $25.33 | $25.18 | $25.25 | $17.89 | 64,979 |
2017-07-13 | $25.25 | $25.25 | $25.09 | $25.12 | $17.80 | 51,197 |
2017-07-12 | $25.17 | $25.27 | $25.12 | $25.21 | $17.87 | 55,596 |
2017-07-11 | $25.01 | $25.06 | $24.93 | $25.03 | $17.74 | 71,445 |
2017-07-10 | $25.10 | $25.15 | $25.02 | $25.03 | $17.74 | 54,248 |
2017-07-07 | $25.14 | $25.14 | $25.01 | $25.08 | $17.77 | 64,542 |
2017-07-06 | $25.16 | $25.22 | $25.09 | $25.11 | $17.79 | 109,364 |
2017-07-05 | $25.37 | $25.40 | $25.18 | $25.23 | $17.88 | 114,614 |
2017-07-03 | $25.35 | $25.47 | $25.30 | $25.43 | $18.02 | 36,956 |
2017-06-30 | $25.49 | $25.50 | $25.39 | $25.39 | $17.91 | 56,831 |
2017-06-29 | $25.57 | $25.57 | $25.32 | $25.44 | $17.94 | 108,440 |
2017-06-28 | $25.65 | $25.72 | $25.57 | $25.58 | $18.04 | 97,617 |
2017-06-27 | $25.77 | $25.77 | $25.57 | $25.59 | $18.05 | 115,793 |
2017-06-26 | $25.74 | $25.85 | $25.72 | $25.82 | $18.21 | 46,962 |
2017-06-23 | $25.61 | $25.74 | $25.60 | $25.71 | $18.13 | 64,523 |
2017-06-22 | $25.60 | $25.70 | $25.55 | $25.62 | $18.07 | 65,452 |
2017-06-21 | $25.68 | $25.74 | $25.53 | $25.58 | $18.04 | 41,081 |
2017-06-20 | $25.77 | $25.77 | $25.63 | $25.66 | $18.10 | 66,491 |
2017-06-19 | $25.87 | $25.87 | $25.75 | $25.82 | $18.21 | 78,413 |
2017-06-16 | $25.66 | $25.77 | $25.61 | $25.77 | $18.17 | 60,045 |
2017-06-15 | $25.57 | $25.69 | $25.56 | $25.67 | $18.10 | 53,192 |
2017-06-14 | $25.61 | $25.68 | $25.59 | $25.62 | $18.07 | 34,323 |
2017-06-13 | $25.53 | $25.57 | $25.45 | $25.54 | $18.01 | 67,106 |
2017-06-12 | $25.47 | $25.64 | $25.46 | $25.53 | $18.01 | 53,816 |
2017-06-09 | $25.36 | $25.50 | $25.32 | $25.48 | $17.97 | 67,529 |
2017-06-08 | $25.27 | $25.37 | $25.24 | $25.36 | $17.89 | 20,485 |
2017-06-07 | $25.37 | $25.38 | $25.26 | $25.28 | $17.83 | 67,371 |
2017-06-06 | $25.39 | $25.39 | $25.27 | $25.32 | $17.86 | 45,873 |
2017-06-05 | $25.43 | $25.43 | $25.33 | $25.38 | $17.90 | 49,640 |
2017-06-02 | $25.50 | $25.55 | $25.45 | $25.46 | $17.96 | 62,559 |
2017-06-01 | $25.30 | $25.50 | $25.24 | $25.50 | $17.98 | 64,208 |
2017-05-31 | $25.38 | $25.40 | $25.25 | $25.38 | $17.81 | 47,170 |
2017-05-30 | $25.34 | $25.39 | $25.31 | $25.36 | $17.80 | 43,897 |
2017-05-26 | $25.33 | $25.38 | $25.23 | $25.37 | $17.81 | 45,456 |
2017-05-25 | $25.36 | $25.43 | $25.32 | $25.33 | $17.78 | 49,134 |
2017-05-24 | $25.31 | $25.36 | $25.28 | $25.34 | $17.78 | 61,124 |
2017-05-23 | $25.30 | $25.35 | $25.26 | $25.29 | $17.75 | 185,716 |
2017-05-22 | $25.21 | $25.29 | $25.15 | $25.29 | $17.75 | 39,012 |
2017-05-19 | $25.00 | $25.19 | $24.99 | $25.11 | $17.62 | 53,882 |
2017-05-18 | $24.92 | $25.03 | $24.83 | $25.00 | $17.55 | 45,326 |
2017-05-17 | $25.06 | $25.12 | $24.95 | $24.95 | $17.51 | 91,111 |
2017-05-16 | $25.28 | $25.28 | $25.10 | $25.10 | $17.62 | 57,293 |
2017-05-15 | $25.12 | $25.29 | $25.12 | $25.23 | $17.71 | 40,276 |
2017-05-12 | $25.13 | $25.19 | $25.10 | $25.12 | $17.63 | 39,017 |
2017-05-11 | $25.17 | $25.17 | $25.03 | $25.13 | $17.64 | 53,236 |
2017-05-10 | $25.04 | $25.23 | $25.04 | $25.22 | $17.70 | 40,185 |
2017-05-09 | $25.27 | $25.27 | $25.00 | $25.06 | $17.59 | 58,259 |
2017-05-08 | $25.27 | $25.32 | $25.15 | $25.16 | $17.66 | 55,323 |
2017-05-05 | $25.01 | $25.29 | $24.93 | $25.25 | $17.72 | 390,364 |
2017-05-04 | $25.15 | $25.15 | $24.94 | $25.02 | $17.56 | 88,417 |
2017-05-03 | $25.28 | $25.31 | $25.12 | $25.13 | $17.64 | 64,513 |
2017-05-02 | $25.43 | $25.43 | $25.26 | $25.29 | $17.75 | 501,043 |
2017-05-01 | $25.46 | $25.50 | $25.37 | $25.45 | $17.86 | 95,340 |
2017-04-28 | $25.71 | $25.76 | $25.50 | $25.57 | $17.86 | 99,544 |
2017-04-27 | $25.65 | $25.77 | $25.64 | $25.71 | $17.96 | 74,860 |
2017-04-26 | $25.61 | $25.79 | $25.56 | $25.67 | $17.93 | 126,518 |
2017-04-25 | $25.50 | $25.61 | $25.50 | $25.59 | $17.87 | 65,246 |
2017-04-24 | $25.47 | $25.49 | $25.36 | $25.48 | $17.79 | 117,119 |
2017-04-21 | $25.33 | $25.40 | $25.32 | $25.36 | $17.71 | 56,333 |
2017-04-20 | $25.31 | $25.38 | $25.28 | $25.33 | $17.69 | 34,584 |
2017-04-19 | $25.43 | $25.45 | $25.28 | $25.29 | $17.66 | 70,853 |
2017-04-18 | $25.32 | $25.38 | $25.30 | $25.38 | $17.72 | 62,396 |
2017-04-17 | $25.15 | $25.35 | $25.15 | $25.32 | $17.68 | 67,139 |
2017-04-13 | $25.21 | $25.25 | $25.13 | $25.17 | $17.58 | 100,039 |
2017-04-12 | $25.24 | $25.24 | $25.18 | $25.23 | $17.62 | 97,295 |
2017-04-11 | $25.12 | $25.26 | $25.10 | $25.20 | $17.60 | 52,103 |
2017-04-10 | $25.02 | $25.17 | $25.02 | $25.11 | $17.54 | 64,925 |
2017-04-07 | $25.06 | $25.16 | $25.03 | $25.03 | $17.48 | 27,060 |
2017-04-06 | $24.98 | $25.06 | $24.92 | $25.06 | $17.50 | 30,046 |
2017-04-05 | $25.04 | $25.15 | $24.95 | $24.97 | $17.44 | 40,942 |
2017-04-04 | $25.04 | $25.08 | $24.92 | $25.03 | $17.48 | 52,039 |
2017-04-03 | $25.10 | $25.12 | $24.95 | $25.03 | $17.48 | 66,662 |
2017-03-31 | $25.16 | $25.26 | $25.16 | $25.20 | $17.51 | 67,270 |
2017-03-30 | $25.17 | $25.19 | $25.13 | $25.13 | $17.46 | 54,461 |
2017-03-29 | $24.98 | $25.19 | $24.96 | $25.13 | $17.46 | 49,099 |
2017-03-28 | $24.91 | $25.05 | $24.91 | $25.02 | $17.38 | 41,057 |
2017-03-27 | $24.81 | $24.91 | $24.75 | $24.90 | $17.30 | 46,507 |
2017-03-24 | $24.82 | $24.93 | $24.77 | $24.82 | $17.24 | 46,889 |
2017-03-23 | $24.84 | $24.98 | $24.79 | $24.79 | $17.22 | 28,774 |
2017-03-22 | $24.83 | $24.90 | $24.77 | $24.86 | $17.27 | 56,613 |
2017-03-21 | $24.92 | $24.94 | $24.79 | $24.83 | $17.25 | 42,364 |
2017-03-20 | $24.98 | $24.98 | $24.86 | $24.88 | $17.29 | 60,055 |
2017-03-17 | $24.85 | $25.00 | $24.83 | $25.00 | $17.37 | 43,127 |
2017-03-16 | $24.95 | $24.95 | $24.74 | $24.80 | $17.23 | 53,401 |
2017-03-15 | $24.60 | $24.96 | $24.60 | $24.84 | $17.26 | 63,368 |
2017-03-14 | $24.64 | $24.64 | $24.55 | $24.61 | $17.10 | 86,459 |
2017-03-13 | $24.75 | $24.75 | $24.62 | $24.69 | $17.15 | 81,334 |
2017-03-10 | $24.62 | $24.79 | $24.62 | $24.75 | $17.20 | 163,029 |
2017-03-09 | $24.50 | $24.65 | $24.50 | $24.51 | $17.03 | 48,840 |
2017-03-08 | $24.78 | $24.78 | $24.57 | $24.59 | $17.08 | 65,380 |
2017-03-07 | $24.74 | $24.81 | $24.73 | $24.74 | $17.19 | 58,840 |
2017-03-06 | $24.75 | $24.85 | $24.70 | $24.72 | $17.17 | 107,474 |
2017-03-03 | $24.92 | $24.92 | $24.76 | $24.85 | $17.26 | 67,780 |
2017-03-02 | $25.00 | $25.03 | $24.88 | $24.93 | $17.32 | 62,012 |
2017-03-01 | $25.06 | $25.23 | $25.01 | $25.05 | $17.40 | 178,918 |
2017-02-28 | $25.24 | $25.34 | $25.15 | $25.26 | $17.46 | 602,146 |
2017-02-27 | $25.14 | $25.28 | $25.05 | $25.23 | $17.43 | 201,360 |
2017-02-24 | $25.20 | $25.21 | $25.03 | $25.18 | $17.40 | 52,701 |
2017-02-23 | $25.35 | $25.35 | $25.22 | $25.26 | $17.46 | 39,232 |
2017-02-22 | $25.35 | $25.37 | $25.21 | $25.31 | $17.49 | 59,177 |
2017-02-21 | $25.30 | $25.39 | $25.26 | $25.35 | $17.52 | 80,333 |
2017-02-17 | $25.38 | $25.38 | $25.19 | $25.30 | $17.48 | 74,874 |
2017-02-16 | $25.29 | $25.39 | $25.24 | $25.39 | $17.55 | 59,185 |
2017-02-15 | $25.10 | $25.25 | $25.04 | $25.25 | $17.45 | 77,805 |
2017-02-14 | $25.24 | $25.27 | $25.11 | $25.18 | $17.40 | 66,569 |
2017-02-13 | $25.34 | $25.39 | $25.26 | $25.27 | $17.46 | 132,235 |
2017-02-10 | $25.39 | $25.40 | $25.30 | $25.37 | $17.53 | 49,188 |
2017-02-09 | $25.30 | $25.33 | $25.27 | $25.31 | $17.49 | 95,053 |
2017-02-08 | $25.26 | $25.26 | $25.11 | $25.22 | $17.43 | 47,364 |
2017-02-07 | $25.27 | $25.28 | $25.10 | $25.14 | $17.37 | 58,094 |
2017-02-06 | $25.25 | $25.32 | $25.15 | $25.22 | $17.43 | 55,280 |
2017-02-03 | $25.24 | $25.34 | $25.21 | $25.22 | $17.43 | 81,243 |
2017-02-02 | $25.02 | $25.23 | $25.02 | $25.18 | $17.40 | 110,044 |
2017-02-01 | $25.11 | $25.17 | $24.99 | $25.03 | $17.30 | 83,035 |
2017-01-31 | $25.18 | $25.23 | $25.00 | $25.20 | $17.32 | 76,474 |
2017-01-30 | $25.42 | $25.50 | $25.16 | $25.26 | $17.36 | 107,752 |
2017-01-27 | $25.53 | $25.53 | $25.36 | $25.42 | $17.47 | 73,693 |
2017-01-26 | $25.55 | $25.58 | $25.45 | $25.49 | $17.52 | 298,143 |
2017-01-25 | $25.73 | $25.73 | $25.57 | $25.60 | $17.59 | 72,978 |
2017-01-24 | $25.42 | $25.65 | $25.42 | $25.59 | $17.59 | 80,817 |
2017-01-23 | $25.49 | $25.53 | $25.39 | $25.46 | $17.50 | 277,147 |
2017-01-20 | $25.43 | $25.47 | $25.36 | $25.43 | $17.48 | 101,469 |
2017-01-19 | $25.50 | $25.50 | $25.35 | $25.37 | $17.43 | 46,900 |
2017-01-18 | $25.47 | $25.49 | $25.39 | $25.49 | $17.52 | 53,460 |
2017-01-17 | $25.32 | $25.48 | $25.30 | $25.41 | $17.46 | 58,077 |
2017-01-13 | $25.36 | $25.37 | $25.24 | $25.31 | $17.40 | 48,758 |
2017-01-12 | $25.21 | $25.31 | $25.10 | $25.27 | $17.37 | 139,062 |
2017-01-11 | $25.14 | $25.30 | $25.09 | $25.28 | $17.38 | 59,394 |
2017-01-10 | $25.01 | $25.18 | $25.00 | $25.14 | $17.28 | 60,971 |
2017-01-09 | $25.25 | $25.25 | $25.07 | $25.11 | $17.26 | 106,578 |
2017-01-06 | $25.27 | $25.34 | $25.20 | $25.24 | $17.35 | 64,593 |
2017-01-05 | $25.23 | $25.26 | $25.14 | $25.25 | $17.35 | 63,541 |
2017-01-04 | $25.00 | $25.25 | $25.00 | $25.22 | $17.33 | 74,895 |
2017-01-03 | $24.85 | $25.00 | $24.83 | $24.98 | $17.17 | 73,685 |
2016-12-30 | $24.79 | $24.79 | $24.69 | $24.73 | $17.00 | 48,458 |
2016-12-29 | $24.58 | $24.83 | $24.58 | $24.82 | $17.06 | 64,954 |
2016-12-28 | $24.85 | $24.85 | $24.57 | $24.63 | $16.93 | 121,928 |
2016-12-27 | $24.89 | $25.00 | $24.88 | $24.89 | $17.02 | 54,173 |
2016-12-23 | $24.90 | $24.91 | $24.81 | $24.90 | $17.02 | 47,271 |
2016-12-22 | $24.76 | $24.90 | $24.75 | $24.87 | $17.00 | 36,287 |
2016-12-21 | $24.85 | $24.88 | $24.77 | $24.79 | $16.94 | 89,657 |
2016-12-20 | $24.88 | $24.94 | $24.75 | $24.78 | $16.93 | 55,384 |
2016-12-19 | $24.73 | $24.82 | $24.67 | $24.82 | $16.97 | 41,908 |
2016-12-16 | $24.47 | $24.75 | $24.45 | $24.66 | $16.86 | 61,644 |
2016-12-15 | $24.48 | $24.57 | $24.40 | $24.48 | $16.73 | 67,110 |
2016-12-14 | $24.78 | $24.88 | $24.51 | $24.54 | $16.77 | 76,692 |
2016-12-13 | $24.95 | $24.97 | $24.79 | $24.86 | $16.99 | 51,260 |
2016-12-12 | $24.99 | $25.05 | $24.85 | $24.88 | $17.01 | 60,043 |
2016-12-09 | $24.83 | $24.96 | $24.83 | $24.95 | $17.05 | 60,417 |
2016-12-08 | $24.64 | $24.85 | $24.58 | $24.81 | $16.96 | 76,600 |
2016-12-07 | $24.27 | $24.65 | $24.27 | $24.62 | $16.83 | 85,737 |
2016-12-06 | $24.20 | $24.36 | $24.12 | $24.33 | $16.63 | 137,385 |
2016-12-05 | $24.07 | $24.21 | $24.07 | $24.17 | $16.52 | 33,022 |
2016-12-02 | $23.88 | $24.09 | $23.88 | $23.96 | $16.38 | 161,804 |
2016-12-01 | $24.25 | $24.27 | $23.83 | $23.90 | $16.34 | 90,890 |
2016-11-30 | $24.58 | $24.58 | $24.32 | $24.36 | $16.56 | 133,464 |
2016-11-29 | $24.49 | $24.55 | $24.45 | $24.53 | $16.67 | 38,426 |
2016-11-28 | $24.56 | $24.58 | $24.43 | $24.46 | $16.62 | 60,966 |
2016-11-25 | $24.44 | $24.58 | $24.38 | $24.55 | $16.69 | 29,369 |
2016-11-23 | $24.51 | $24.53 | $24.36 | $24.38 | $16.57 | 61,684 |
2016-11-22 | $24.49 | $24.54 | $24.38 | $24.47 | $16.63 | 164,172 |
2016-11-21 | $24.30 | $24.40 | $24.26 | $24.38 | $16.57 | 102,036 |
2016-11-18 | $24.19 | $24.21 | $24.11 | $24.17 | $16.43 | 35,651 |
2016-11-17 | $24.02 | $24.20 | $24.02 | $24.08 | $16.37 | 79,688 |
2016-11-16 | $24.10 | $24.17 | $24.00 | $24.04 | $16.34 | 49,637 |
2016-11-15 | $23.93 | $24.10 | $23.86 | $24.00 | $16.31 | 37,261 |
2016-11-14 | $23.92 | $23.94 | $23.82 | $23.83 | $16.20 | 100,634 |
2016-11-11 | $23.60 | $23.86 | $23.60 | $23.81 | $16.18 | 62,989 |
2016-11-10 | $24.00 | $24.00 | $23.55 | $23.58 | $16.03 | 477,055 |
2016-11-09 | $23.43 | $24.00 | $23.39 | $23.88 | $16.23 | 137,113 |
2016-11-08 | $23.61 | $23.85 | $23.61 | $23.77 | $16.16 | 46,147 |
2016-11-07 | $23.61 | $23.73 | $23.51 | $23.67 | $16.09 | 48,017 |
2016-11-04 | $23.54 | $23.67 | $23.40 | $23.41 | $15.91 | 61,313 |
2016-11-03 | $23.49 | $23.56 | $23.42 | $23.43 | $15.93 | 39,085 |
2016-11-02 | $23.46 | $23.49 | $23.36 | $23.45 | $15.94 | 303,305 |
2016-11-01 | $23.86 | $23.90 | $23.45 | $23.50 | $15.97 | 96,528 |
2016-10-31 | $23.95 | $24.11 | $23.93 | $24.00 | $16.22 | 25,328 |
2016-10-28 | $24.05 | $24.07 | $23.88 | $23.92 | $16.16 | 90,647 |
2016-10-27 | $24.36 | $24.36 | $24.15 | $24.17 | $16.33 | 48,388 |
2016-10-26 | $24.32 | $24.46 | $24.30 | $24.37 | $16.47 | 28,165 |
2016-10-25 | $24.45 | $24.48 | $24.35 | $24.39 | $16.48 | 210,582 |
2016-10-24 | $24.42 | $24.48 | $24.36 | $24.45 | $16.52 | 70,906 |
2016-10-21 | $24.24 | $24.35 | $24.22 | $24.32 | $16.44 | 34,521 |
2016-10-20 | $24.21 | $24.27 | $24.15 | $24.24 | $16.38 | 70,189 |
2016-10-19 | $24.24 | $24.31 | $24.17 | $24.21 | $16.36 | 23,496 |
2016-10-18 | $24.20 | $24.24 | $24.11 | $24.18 | $16.34 | 47,704 |
2016-10-17 | $24.09 | $24.10 | $24.02 | $24.06 | $16.26 | 24,093 |
2016-10-14 | $24.07 | $24.21 | $24.02 | $24.02 | $16.23 | 46,798 |
2016-10-13 | $23.90 | $24.19 | $23.76 | $24.06 | $16.26 | 39,896 |
2016-10-12 | $23.94 | $24.15 | $23.93 | $24.12 | $16.30 | 45,151 |
2016-10-11 | $24.15 | $24.15 | $23.90 | $23.96 | $16.19 | 54,325 |
2016-10-10 | $24.04 | $24.25 | $24.04 | $24.14 | $16.31 | 55,470 |
2016-10-07 | $24.10 | $24.21 | $23.96 | $24.03 | $16.24 | 52,156 |
2016-10-06 | $24.16 | $24.20 | $24.06 | $24.09 | $16.28 | 55,578 |
2016-10-05 | $24.27 | $24.30 | $24.18 | $24.19 | $16.35 | 65,806 |
2016-10-04 | $24.55 | $24.60 | $24.10 | $24.19 | $16.35 | 265,741 |
2016-10-03 | $24.77 | $24.80 | $24.50 | $24.53 | $16.58 | 68,192 |
2016-09-30 | $24.95 | $24.97 | $24.85 | $24.88 | $16.72 | 32,937 |
2016-09-29 | $25.08 | $25.08 | $24.83 | $24.88 | $16.72 | 129,622 |
2016-09-28 | $25.16 | $25.16 | $24.85 | $25.04 | $16.83 | 62,180 |
2016-09-27 | $25.25 | $25.25 | $25.07 | $25.12 | $16.88 | 71,801 |
2016-09-26 | $25.31 | $25.40 | $25.18 | $25.20 | $16.94 | 59,753 |
2016-09-23 | $25.49 | $25.49 | $25.35 | $25.40 | $17.07 | 36,302 |
2016-09-22 | $25.26 | $25.48 | $25.26 | $25.42 | $17.08 | 71,894 |
2016-09-21 | $24.98 | $25.23 | $24.85 | $25.21 | $16.94 | 67,734 |
2016-09-20 | $25.05 | $25.06 | $24.92 | $24.92 | $16.75 | 63,541 |
2016-09-19 | $24.92 | $25.07 | $24.86 | $24.94 | $16.76 | 30,453 |
2016-09-16 | $24.85 | $24.91 | $24.69 | $24.78 | $16.65 | 43,548 |
2016-09-15 | $24.70 | $24.93 | $24.65 | $24.87 | $16.71 | 57,527 |
2016-09-14 | $24.72 | $24.86 | $24.63 | $24.70 | $16.60 | 50,773 |
2016-09-13 | $24.92 | $24.92 | $24.56 | $24.70 | $16.60 | 103,961 |
2016-09-12 | $24.69 | $25.03 | $24.64 | $24.97 | $16.78 | 117,084 |
2016-09-09 | $25.33 | $25.33 | $24.71 | $24.71 | $16.61 | 121,505 |
2016-09-08 | $25.51 | $25.55 | $25.41 | $25.42 | $17.08 | 57,699 |
2016-09-07 | $25.40 | $25.55 | $25.36 | $25.54 | $17.16 | 51,088 |
2016-09-06 | $25.39 | $25.44 | $25.29 | $25.42 | $17.08 | 54,570 |
2016-09-02 | $25.05 | $25.34 | $25.05 | $25.34 | $17.03 | 34,000 |
2016-09-01 | $25.10 | $25.18 | $24.90 | $25.00 | $16.80 | 42,387 |
2016-08-31 | $25.17 | $25.24 | $25.05 | $25.23 | $16.87 | 42,362 |
2016-08-30 | $25.33 | $25.33 | $25.20 | $25.25 | $16.88 | 24,861 |
2016-08-29 | $25.10 | $25.29 | $25.06 | $25.27 | $16.89 | 37,945 |
2016-08-26 | $25.40 | $25.42 | $25.00 | $25.14 | $16.80 | 49,138 |
2016-08-25 | $25.20 | $25.34 | $25.20 | $25.30 | $16.91 | 30,056 |
2016-08-24 | $25.34 | $25.34 | $25.13 | $25.15 | $16.81 | 64,457 |
2016-08-23 | $25.40 | $25.40 | $25.25 | $25.30 | $16.91 | 63,989 |
2016-08-22 | $25.29 | $25.29 | $25.12 | $25.23 | $16.87 | 86,054 |
2016-08-19 | $25.24 | $25.25 | $25.13 | $25.22 | $16.86 | 153,236 |
2016-08-18 | $25.30 | $25.40 | $25.25 | $25.35 | $16.95 | 249,398 |
2016-08-17 | $25.31 | $25.31 | $25.07 | $25.23 | $16.87 | 51,556 |
2016-08-16 | $25.46 | $25.46 | $25.28 | $25.28 | $16.90 | 99,999 |
2016-08-15 | $25.49 | $25.51 | $25.40 | $25.40 | $16.98 | 105,108 |
2016-08-12 | $25.44 | $25.56 | $25.42 | $25.45 | $17.01 | 47,530 |
2016-08-11 | $25.41 | $25.47 | $25.33 | $25.36 | $16.95 | 48,050 |
2016-08-10 | $25.38 | $25.44 | $25.30 | $25.33 | $16.93 | 38,344 |
2016-08-09 | $25.38 | $25.40 | $25.30 | $25.33 | $16.93 | 44,935 |
2016-08-08 | $25.48 | $25.52 | $25.36 | $25.40 | $16.98 | 62,023 |
2016-08-05 | $25.30 | $25.42 | $25.23 | $25.35 | $16.95 | 36,275 |
2016-08-04 | $25.47 | $25.47 | $25.23 | $25.23 | $16.87 | 259,312 |
2016-08-03 | $25.37 | $25.49 | $25.26 | $25.45 | $17.01 | 421,403 |
2016-08-02 | $25.61 | $25.66 | $25.33 | $25.35 | $16.95 | 33,246 |
2016-08-01 | $25.75 | $25.75 | $25.55 | $25.59 | $17.11 | 66,891 |
2016-07-29 | $25.69 | $25.87 | $25.67 | $25.82 | $17.17 | 59,716 |
2016-07-28 | $25.55 | $25.64 | $25.48 | $25.62 | $17.04 | 38,789 |
2016-07-27 | $25.70 | $25.74 | $25.47 | $25.55 | $16.99 | 93,644 |
2016-07-26 | $25.86 | $25.90 | $25.69 | $25.75 | $17.12 | 38,954 |
2016-07-25 | $25.84 | $25.90 | $25.71 | $25.75 | $17.12 | 56,929 |
2016-07-22 | $25.79 | $25.90 | $25.69 | $25.86 | $17.20 | 52,366 |
2016-07-21 | $25.74 | $25.77 | $25.63 | $25.66 | $17.06 | 57,782 |
2016-07-20 | $25.74 | $25.76 | $25.62 | $25.68 | $17.08 | 73,880 |
2016-07-19 | $25.69 | $25.69 | $25.58 | $25.66 | $17.06 | 57,438 |
2016-07-18 | $25.68 | $25.72 | $25.56 | $25.69 | $17.08 | 54,506 |
2016-07-15 | $25.65 | $25.68 | $25.53 | $25.60 | $17.02 | 23,716 |
2016-07-14 | $25.63 | $25.70 | $25.54 | $25.54 | $16.98 | 74,216 |
2016-07-13 | $25.80 | $25.80 | $25.60 | $25.68 | $17.08 | 68,659 |
2016-07-12 | $25.59 | $25.75 | $25.56 | $25.68 | $17.08 | 62,030 |
2016-07-11 | $25.37 | $25.57 | $25.27 | $25.51 | $16.96 | 45,051 |
2016-07-08 | $25.23 | $25.38 | $25.02 | $25.38 | $16.87 | 36,112 |
2016-07-07 | $25.25 | $25.35 | $25.02 | $25.09 | $16.68 | 103,087 |
2016-07-06 | $25.12 | $25.34 | $25.08 | $25.28 | $16.81 | 63,482 |
2016-07-05 | $25.34 | $25.34 | $25.13 | $25.17 | $16.74 | 82,702 |
2016-07-01 | $25.50 | $25.50 | $25.27 | $25.38 | $16.88 | 78,294 |
2016-06-30 | $25.19 | $25.53 | $25.05 | $25.53 | $16.89 | 82,039 |
2016-06-29 | $25.00 | $25.17 | $24.90 | $25.11 | $16.61 | 90,803 |
2016-06-28 | $24.69 | $24.89 | $24.69 | $24.80 | $16.40 | 563,004 |
2016-06-27 | $24.88 | $24.88 | $24.40 | $24.56 | $16.24 | 86,822 |
2016-06-24 | $24.79 | $25.15 | $24.65 | $24.90 | $16.47 | 167,027 |
2016-06-23 | $25.17 | $25.19 | $24.98 | $25.19 | $16.66 | 30,813 |
2016-06-22 | $25.09 | $25.09 | $24.95 | $24.95 | $16.50 | 92,027 |
2016-06-21 | $25.12 | $25.12 | $24.97 | $25.02 | $16.54 | 34,590 |
2016-06-20 | $25.01 | $25.14 | $24.98 | $24.99 | $16.53 | 48,663 |
2016-06-17 | $24.88 | $24.98 | $24.80 | $24.88 | $16.46 | 45,175 |
2016-06-16 | $24.84 | $24.92 | $24.69 | $24.91 | $16.48 | 29,447 |
2016-06-15 | $24.80 | $24.96 | $24.70 | $24.85 | $16.44 | 554,744 |
2016-06-14 | $24.75 | $24.80 | $24.63 | $24.77 | $16.38 | 34,021 |
2016-06-13 | $24.94 | $24.97 | $24.73 | $24.76 | $16.38 | 58,420 |
2016-06-10 | $25.06 | $25.06 | $24.88 | $24.94 | $16.50 | 46,319 |
2016-06-09 | $25.13 | $25.19 | $25.01 | $25.17 | $16.65 | 49,875 |
2016-06-08 | $25.15 | $25.20 | $25.07 | $25.14 | $16.63 | 37,676 |
2016-06-07 | $25.08 | $25.21 | $25.07 | $25.13 | $16.62 | 46,582 |
2016-06-06 | $24.93 | $25.11 | $24.93 | $25.09 | $16.59 | 40,489 |
2016-06-03 | $24.90 | $24.99 | $24.87 | $24.96 | $16.51 | 32,713 |
2016-06-02 | $24.74 | $24.90 | $24.69 | $24.90 | $16.47 | 187,449 |
2016-06-01 | $24.66 | $24.84 | $24.56 | $24.82 | $16.42 | 69,642 |
2016-05-31 | $24.89 | $24.89 | $24.73 | $24.84 | $16.34 | 72,324 |
2016-05-27 | $24.75 | $24.82 | $24.70 | $24.80 | $16.31 | 48,047 |
2016-05-26 | $24.78 | $24.78 | $24.61 | $24.72 | $16.26 | 33,146 |
2016-05-25 | $24.75 | $24.78 | $24.65 | $24.68 | $16.23 | 59,581 |
2016-05-24 | $24.60 | $24.71 | $24.56 | $24.67 | $16.23 | 39,955 |
2016-05-23 | $24.56 | $24.60 | $24.46 | $24.49 | $16.11 | 28,530 |
2016-05-20 | $24.47 | $24.55 | $24.40 | $24.48 | $16.10 | 34,938 |
2016-05-19 | $24.27 | $24.40 | $24.19 | $24.36 | $16.02 | 75,219 |
2016-05-18 | $24.55 | $24.63 | $24.25 | $24.38 | $16.04 | 119,643 |
2016-05-17 | $24.88 | $24.90 | $24.54 | $24.65 | $16.21 | 294,719 |
2016-05-16 | $24.82 | $24.93 | $24.82 | $24.91 | $16.38 | 55,145 |
2016-05-13 | $24.96 | $25.00 | $24.75 | $24.80 | $16.31 | 91,230 |
2016-05-12 | $24.99 | $25.00 | $24.77 | $24.92 | $16.39 | 73,102 |
2016-05-11 | $24.94 | $24.94 | $24.75 | $24.86 | $16.35 | 89,559 |
2016-05-10 | $24.84 | $25.00 | $24.80 | $24.96 | $16.42 | 141,162 |
2016-05-09 | $24.71 | $24.87 | $24.60 | $24.82 | $16.32 | 108,928 |
2016-05-06 | $24.60 | $24.70 | $24.54 | $24.70 | $16.25 | 79,711 |
2016-05-05 | $24.66 | $24.81 | $24.63 | $24.67 | $16.23 | 427,525 |
2016-05-04 | $24.54 | $24.76 | $24.50 | $24.73 | $16.26 | 49,666 |
2016-05-03 | $24.71 | $24.71 | $24.54 | $24.64 | $16.21 | 75,753 |
2016-05-02 | $24.85 | $24.85 | $24.68 | $24.82 | $16.33 | 48,964 |
2016-04-29 | $24.78 | $24.89 | $24.64 | $24.89 | $16.28 | 66,491 |
2016-04-28 | $24.85 | $24.89 | $24.75 | $24.82 | $16.24 | 137,076 |
2016-04-27 | $24.73 | $24.91 | $24.70 | $24.85 | $16.26 | 64,706 |
2016-04-26 | $24.63 | $24.72 | $24.58 | $24.68 | $16.15 | 29,053 |
2016-04-25 | $24.54 | $24.64 | $24.45 | $24.60 | $16.09 | 26,975 |
2016-04-22 | $24.46 | $24.55 | $24.39 | $24.53 | $16.05 | 51,249 |
2016-04-21 | $24.70 | $24.70 | $24.36 | $24.39 | $15.96 | 166,686 |
2016-04-20 | $24.79 | $24.87 | $24.67 | $24.71 | $16.17 | 75,124 |
2016-04-19 | $24.80 | $24.86 | $24.75 | $24.85 | $16.26 | 90,655 |
2016-04-18 | $24.50 | $24.80 | $24.50 | $24.79 | $16.22 | 102,766 |
2016-04-15 | $24.59 | $24.69 | $24.52 | $24.57 | $16.07 | 111,750 |
2016-04-14 | $24.62 | $24.67 | $24.52 | $24.62 | $16.11 | 120,103 |
2016-04-13 | $24.71 | $24.75 | $24.54 | $24.66 | $16.13 | 137,904 |
2016-04-12 | $24.44 | $24.66 | $24.35 | $24.58 | $16.08 | 81,915 |
2016-04-11 | $24.54 | $24.60 | $24.43 | $24.46 | $16.00 | 156,151 |
2016-04-08 | $24.49 | $24.54 | $24.30 | $24.39 | $15.96 | 27,954 |
2016-04-07 | $24.38 | $24.49 | $24.25 | $24.38 | $15.95 | 37,993 |
2016-04-06 | $24.31 | $24.49 | $24.28 | $24.49 | $16.02 | 164,865 |
2016-04-05 | $24.43 | $24.52 | $24.27 | $24.31 | $15.90 | 867,009 |
2016-04-04 | $24.74 | $24.84 | $24.53 | $24.58 | $16.08 | 47,996 |
2016-04-01 | $24.67 | $24.76 | $24.58 | $24.72 | $16.17 | 99,325 |
2016-03-31 | $24.83 | $24.95 | $24.81 | $24.88 | $16.18 | 82,902 |
2016-03-30 | $24.78 | $24.89 | $24.78 | $24.81 | $16.14 | 101,982 |
2016-03-29 | $24.42 | $24.78 | $24.35 | $24.74 | $16.09 | 48,989 |
2016-03-28 | $24.50 | $24.50 | $24.33 | $24.40 | $15.87 | 38,574 |
2016-03-24 | $24.22 | $24.39 | $24.12 | $24.38 | $15.85 | 21,338 |
2016-03-23 | $24.65 | $24.65 | $24.25 | $24.25 | $15.77 | 63,376 |
2016-03-22 | $24.50 | $24.66 | $24.41 | $24.58 | $15.99 | 50,452 |
2016-03-21 | $24.65 | $24.67 | $24.55 | $24.62 | $16.01 | 74,687 |
2016-03-18 | $24.71 | $24.71 | $24.58 | $24.59 | $15.99 | 47,056 |
2016-03-17 | $24.35 | $24.64 | $24.28 | $24.58 | $15.99 | 64,131 |
2016-03-16 | $24.05 | $24.37 | $24.05 | $24.34 | $15.83 | 45,501 |
2016-03-15 | $23.97 | $24.07 | $23.93 | $24.01 | $15.62 | 37,670 |
2016-03-14 | $24.20 | $24.24 | $24.07 | $24.12 | $15.69 | 38,893 |
2016-03-11 | $24.26 | $24.33 | $24.18 | $24.28 | $15.79 | 47,464 |
2016-03-10 | $24.21 | $24.24 | $23.95 | $24.10 | $15.67 | 72,575 |
2016-03-09 | $24.08 | $24.21 | $24.07 | $24.19 | $15.73 | 157,497 |
2016-03-08 | $24.20 | $24.26 | $24.01 | $24.02 | $15.62 | 90,223 |
2016-03-07 | $24.13 | $24.32 | $24.11 | $24.24 | $15.77 | 73,893 |
2016-03-04 | $24.00 | $24.22 | $23.92 | $24.12 | $15.69 | 34,675 |
2016-03-03 | $23.75 | $23.99 | $23.75 | $23.99 | $15.60 | 28,006 |
2016-03-02 | $23.62 | $23.79 | $23.44 | $23.76 | $15.45 | 141,938 |
2016-03-01 | $23.72 | $23.74 | $23.51 | $23.66 | $15.39 | 738,376 |
2016-02-29 | $23.67 | $23.84 | $23.65 | $23.72 | $15.33 | 72,413 |
2016-02-26 | $24.00 | $24.03 | $23.65 | $23.66 | $15.29 | 45,078 |
2016-02-25 | $23.70 | $23.92 | $23.65 | $23.92 | $15.46 | 35,603 |
2016-02-24 | $23.44 | $23.72 | $23.25 | $23.71 | $15.32 | 48,657 |
2016-02-23 | $23.65 | $23.69 | $23.51 | $23.54 | $15.21 | 43,427 |
2016-02-22 | $23.47 | $23.68 | $23.47 | $23.64 | $15.28 | 61,406 |
2016-02-19 | $23.36 | $23.38 | $23.24 | $23.33 | $15.08 | 27,351 |
2016-02-18 | $23.31 | $23.46 | $23.25 | $23.43 | $15.14 | 35,600 |
2016-02-17 | $23.15 | $23.25 | $23.00 | $23.23 | $15.01 | 36,083 |
2016-02-16 | $22.75 | $22.99 | $22.68 | $22.98 | $14.85 | 83,653 |
2016-02-12 | $22.48 | $22.63 | $22.39 | $22.62 | $14.61 | 62,496 |
2016-02-11 | $22.38 | $22.47 | $22.18 | $22.32 | $14.42 | 75,475 |
2016-02-10 | $22.70 | $22.79 | $22.56 | $22.60 | $14.60 | 53,362 |
2016-02-09 | $22.66 | $22.66 | $22.36 | $22.60 | $14.60 | 47,859 |
2016-02-08 | $22.99 | $22.99 | $22.60 | $22.75 | $14.70 | 51,473 |
2016-02-05 | $23.23 | $23.26 | $23.04 | $23.14 | $14.95 | 25,680 |
2016-02-04 | $23.24 | $23.36 | $23.16 | $23.26 | $15.03 | 22,360 |
2016-02-03 | $23.21 | $23.32 | $22.89 | $23.27 | $15.04 | 26,110 |
2016-02-02 | $23.12 | $23.12 | $22.91 | $23.05 | $14.89 | 92,945 |
2016-02-01 | $23.13 | $23.27 | $23.07 | $23.23 | $15.01 | 52,859 |
2016-01-29 | $22.97 | $23.35 | $22.97 | $23.33 | $14.97 | 37,889 |
2016-01-28 | $22.67 | $22.98 | $22.67 | $22.89 | $14.69 | 52,613 |
2016-01-27 | $22.58 | $22.84 | $22.45 | $22.61 | $14.51 | 55,946 |
2016-01-26 | $22.12 | $22.62 | $22.12 | $22.60 | $14.51 | 737,901 |
2016-01-25 | $22.36 | $22.41 | $22.06 | $22.09 | $14.18 | 32,380 |
2016-01-22 | $22.00 | $22.45 | $22.00 | $22.42 | $14.39 | 43,567 |
2016-01-21 | $21.61 | $21.91 | $21.50 | $21.77 | $13.97 | 95,504 |
2016-01-20 | $21.84 | $21.84 | $20.97 | $21.58 | $13.85 | 139,281 |
2016-01-19 | $22.46 | $22.46 | $21.90 | $22.07 | $14.17 | 115,962 |
2016-01-15 | $22.51 | $22.51 | $22.00 | $22.30 | $14.31 | 97,182 |
2016-01-14 | $22.63 | $22.94 | $22.46 | $22.81 | $14.64 | 80,109 |
2016-01-13 | $23.17 | $23.18 | $22.56 | $22.64 | $14.53 | 62,809 |
2016-01-12 | $23.42 | $23.42 | $22.86 | $23.09 | $14.82 | 54,029 |
2016-01-11 | $23.41 | $23.42 | $23.18 | $23.30 | $14.96 | 74,231 |
2016-01-08 | $23.52 | $23.59 | $23.31 | $23.33 | $14.97 | 56,834 |
2016-01-07 | $23.69 | $23.71 | $23.41 | $23.45 | $15.05 | 73,294 |
2016-01-06 | $23.93 | $24.00 | $23.79 | $23.88 | $15.33 | 93,647 |
2016-01-05 | $23.90 | $24.10 | $23.75 | $24.04 | $15.43 | 27,029 |
2016-01-04 | $23.73 | $23.87 | $23.61 | $23.85 | $15.31 | 45,888 |
2015-12-31 | $23.86 | $24.01 | $23.75 | $23.94 | $15.37 | 53,573 |
2015-12-30 | $24.09 | $24.09 | $23.91 | $23.91 | $15.35 | 72,456 |
2015-12-29 | $24.30 | $24.30 | $24.03 | $24.12 | $15.48 | 135,248 |
2015-12-28 | $24.33 | $24.33 | $24.14 | $24.29 | $15.49 | 61,685 |
2015-12-24 | $24.33 | $24.45 | $24.33 | $24.37 | $15.54 | 31,036 |
2015-12-23 | $24.12 | $24.43 | $24.12 | $24.43 | $15.58 | 66,994 |
2015-12-22 | $23.72 | $24.07 | $23.63 | $24.07 | $15.35 | 58,103 |
2015-12-21 | $23.63 | $23.68 | $23.50 | $23.63 | $15.07 | 26,954 |
2015-12-18 | $23.50 | $23.65 | $23.47 | $23.54 | $15.01 | 265,710 |
2015-12-17 | $23.71 | $23.79 | $23.51 | $23.65 | $15.08 | 32,959 |
2015-12-16 | $23.22 | $23.72 | $23.22 | $23.71 | $15.12 | 62,432 |
2015-12-15 | $22.84 | $23.19 | $22.84 | $23.13 | $14.75 | 59,701 |
2015-12-14 | $22.96 | $23.09 | $22.65 | $22.79 | $14.53 | 289,311 |
2015-12-11 | $23.22 | $23.30 | $22.92 | $22.96 | $14.64 | 122,510 |
2015-12-10 | $23.63 | $23.72 | $23.43 | $23.44 | $14.95 | 118,410 |
2015-12-09 | $23.47 | $23.91 | $23.47 | $23.60 | $15.05 | 98,780 |
2015-12-08 | $23.54 | $23.68 | $23.43 | $23.56 | $15.03 | 49,821 |
2015-12-07 | $23.94 | $23.94 | $23.58 | $23.66 | $15.09 | 44,871 |
2015-12-04 | $23.86 | $24.03 | $23.86 | $24.00 | $15.31 | 219,300 |
2015-12-03 | $24.09 | $24.14 | $23.81 | $23.87 | $15.22 | 43,979 |
2015-12-02 | $24.46 | $24.46 | $24.05 | $24.05 | $15.34 | 112,859 |
2015-12-01 | $24.51 | $24.56 | $24.37 | $24.49 | $15.62 | 134,645 |
2015-11-30 | $24.65 | $24.70 | $24.57 | $24.62 | $15.60 | 49,092 |
2015-11-27 | $24.54 | $24.63 | $24.52 | $24.59 | $15.58 | 183,650 |
2015-11-25 | $24.51 | $24.56 | $24.36 | $24.50 | $15.52 | 65,640 |
2015-11-24 | $24.37 | $24.52 | $24.26 | $24.49 | $15.52 | 120,971 |
2015-11-23 | $24.44 | $24.51 | $24.37 | $24.39 | $15.45 | 46,424 |
2015-11-20 | $24.53 | $24.63 | $24.43 | $24.44 | $15.49 | 72,318 |
2015-11-19 | $24.45 | $24.52 | $24.43 | $24.50 | $15.52 | 67,658 |
2015-11-18 | $24.19 | $24.42 | $24.19 | $24.42 | $15.47 | 40,151 |
2015-11-17 | $24.35 | $24.40 | $24.16 | $24.22 | $15.35 | 59,887 |
2015-11-16 | $24.02 | $24.36 | $24.02 | $24.36 | $15.43 | 57,121 |
2015-11-13 | $24.12 | $24.18 | $24.02 | $24.02 | $15.22 | 30,664 |
2015-11-12 | $24.37 | $24.37 | $24.09 | $24.10 | $15.27 | 33,088 |
2015-11-11 | $24.48 | $24.50 | $24.41 | $24.45 | $15.49 | 25,785 |
2015-11-10 | $24.36 | $24.48 | $24.36 | $24.41 | $15.47 | 60,820 |
2015-11-09 | $24.44 | $24.44 | $24.28 | $24.33 | $15.42 | 58,177 |
2015-11-06 | $24.85 | $24.85 | $24.43 | $24.55 | $15.55 | 80,683 |
2015-11-05 | $25.12 | $25.12 | $24.88 | $24.94 | $15.80 | 63,905 |
2015-11-04 | $25.28 | $25.35 | $25.02 | $25.08 | $15.89 | 413,696 |
2015-11-03 | $25.25 | $25.31 | $25.13 | $25.25 | $16.00 | 57,161 |
2015-11-02 | $25.17 | $25.26 | $25.05 | $25.26 | $16.00 | 92,279 |
2015-10-30 | $25.29 | $25.33 | $25.17 | $25.26 | $15.90 | 52,467 |
2015-10-29 | $25.39 | $25.39 | $25.17 | $25.29 | $15.92 | 61,501 |
2015-10-28 | $25.28 | $25.52 | $25.11 | $25.41 | $16.00 | 77,655 |
2015-10-27 | $25.39 | $25.39 | $25.07 | $25.16 | $15.84 | 50,493 |
2015-10-26 | $25.57 | $25.57 | $25.43 | $25.47 | $16.03 | 24,309 |
2015-10-23 | $25.78 | $25.78 | $25.49 | $25.55 | $16.08 | 65,212 |
2015-10-22 | $25.54 | $25.76 | $25.54 | $25.67 | $16.16 | 57,411 |
2015-10-21 | $25.60 | $25.68 | $25.46 | $25.49 | $16.04 | 97,022 |
2015-10-20 | $25.40 | $25.61 | $25.35 | $25.58 | $16.10 | 94,488 |
2015-10-19 | $25.32 | $25.41 | $25.30 | $25.41 | $16.00 | 33,564 |
2015-10-16 | $25.33 | $25.43 | $25.30 | $25.39 | $15.98 | 73,674 |
2015-10-15 | $25.08 | $25.29 | $24.97 | $25.26 | $15.90 | 27,063 |
2015-10-14 | $25.10 | $25.18 | $24.97 | $25.01 | $15.74 | 37,310 |
2015-10-13 | $25.20 | $25.26 | $25.05 | $25.07 | $15.78 | 68,593 |
2015-10-12 | $25.20 | $25.28 | $25.17 | $25.22 | $15.88 | 37,142 |
2015-10-09 | $25.29 | $25.29 | $25.12 | $25.17 | $15.84 | 42,984 |
2015-10-08 | $24.99 | $25.27 | $24.94 | $25.25 | $15.89 | 40,198 |
2015-10-07 | $24.75 | $25.00 | $24.75 | $24.95 | $15.71 | 41,306 |
2015-10-06 | $24.70 | $24.75 | $24.64 | $24.64 | $15.51 | 49,781 |
2015-10-05 | $24.26 | $24.74 | $24.26 | $24.70 | $15.55 | 69,778 |
2015-10-02 | $23.77 | $24.12 | $23.73 | $24.11 | $15.18 | 30,200 |
2015-10-01 | $23.93 | $24.00 | $23.69 | $23.91 | $15.05 | 30,765 |
2015-09-30 | $23.84 | $24.12 | $23.73 | $24.06 | $15.04 | 40,911 |
2015-09-29 | $24.11 | $24.14 | $23.61 | $23.69 | $14.80 | 75,361 |
2015-09-28 | $24.57 | $24.57 | $24.06 | $24.09 | $15.06 | 121,710 |
2015-09-25 | $24.74 | $24.88 | $24.63 | $24.66 | $15.41 | 42,251 |
2015-09-24 | $24.61 | $24.68 | $24.50 | $24.64 | $15.40 | 49,117 |
2015-09-23 | $24.81 | $24.87 | $24.69 | $24.72 | $15.45 | 31,749 |
2015-09-22 | $24.90 | $24.90 | $24.68 | $24.77 | $15.48 | 72,227 |
2015-09-21 | $24.86 | $25.04 | $24.85 | $25.01 | $15.63 | 80,494 |
2015-09-18 | $24.76 | $24.95 | $24.72 | $24.77 | $15.48 | 52,941 |
2015-09-17 | $24.86 | $25.20 | $24.78 | $24.97 | $15.61 | 43,034 |
2015-09-16 | $24.63 | $24.88 | $24.63 | $24.86 | $15.54 | 41,723 |
2015-09-15 | $24.47 | $24.65 | $24.42 | $24.63 | $15.39 | 21,041 |
2015-09-14 | $24.44 | $24.49 | $24.37 | $24.46 | $15.29 | 25,210 |
2015-09-11 | $24.41 | $24.44 | $24.25 | $24.41 | $15.26 | 47,031 |
2015-09-10 | $24.47 | $24.57 | $24.37 | $24.40 | $15.25 | 38,865 |
2015-09-09 | $24.78 | $24.84 | $24.47 | $24.48 | $15.30 | 52,754 |
2015-09-08 | $24.58 | $24.73 | $24.55 | $24.69 | $15.43 | 33,166 |
2015-09-04 | $24.29 | $24.30 | $24.13 | $24.23 | $15.14 | 40,141 |
2015-09-03 | $24.36 | $24.63 | $24.36 | $24.45 | $15.28 | 33,205 |
2015-09-02 | $24.38 | $24.38 | $24.07 | $24.29 | $15.18 | 95,203 |
2015-09-01 | $24.42 | $24.46 | $24.07 | $24.16 | $15.10 | 122,531 |
2015-08-31 | $24.86 | $24.92 | $24.68 | $24.91 | $15.46 | 54,118 |
2015-08-28 | $24.74 | $24.97 | $24.70 | $24.96 | $15.49 | 71,635 |
2015-08-27 | $24.49 | $24.84 | $24.36 | $24.71 | $15.34 | 69,218 |
2015-08-26 | $24.02 | $24.32 | $23.85 | $24.29 | $15.08 | 117,465 |
2015-08-25 | $24.38 | $24.38 | $23.85 | $23.86 | $14.81 | 175,798 |
Global X SuperDividend U.S. ETF (DIV) News Headlines
Recent Global X SuperDividend U.S. ETF (DIV) News
Similar Companies to Global X SuperDividend U.S. ETF (DIV) 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 | -- | -- | -- |