Barclays Bank PLC (DJP) Exchange: NYSE ARCA
Data as of Nov. 11, 2024
$31.50 ($-0.25) -0.79%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.Daily Information | Data |
---|---|
Date | Nov. 11, 2024 |
Open | $31.90 |
Previous Close | $31.50 |
High | $31.93 |
Low | $31.50 |
Adjusted Open | $31.90 |
Previous Adjusted Close | $31.50 |
Adjusted High | $31.93 |
Adjusted Low | $31.50 |
Invest in Barclays Bank PLC (DJP)
Company Profile Barclays Bank PLC
Exchange: NYSE ARCA
IPO Date: Nov. 1, 1900
Employees: 46,000
Sector: nan
Industry: nan
Website: Barclays Bank PLC Website
Address: 1 Churchill Place, London, E14 5HP, United Kingdom
Historical Stock Data for Barclays Bank PLC (DJP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-01 | $31.90 | $31.93 | $31.50 | $31.50 | $31.50 | 96,577 |
2024-10-31 | $31.78 | $31.80 | $31.56 | $31.75 | $31.75 | 40,867 |
2024-10-30 | $31.68 | $31.93 | $31.68 | $31.88 | $31.88 | 19,036 |
2024-10-29 | $31.73 | $31.78 | $31.62 | $31.75 | $31.75 | 17,434 |
2024-10-28 | $31.67 | $31.72 | $31.60 | $31.69 | $31.69 | 40,522 |
2024-10-25 | $32.18 | $32.36 | $32.18 | $32.32 | $32.32 | 15,172 |
2024-10-24 | $32.38 | $32.43 | $32.05 | $32.30 | $32.30 | 36,210 |
2024-10-23 | $32.10 | $32.21 | $32.04 | $32.18 | $32.18 | 51,267 |
2024-10-22 | $32.04 | $32.33 | $32.04 | $32.27 | $32.27 | 110,614 |
2024-10-21 | $31.86 | $31.95 | $31.73 | $31.79 | $31.79 | 44,172 |
2024-10-18 | $31.67 | $31.70 | $31.53 | $31.67 | $31.67 | 21,253 |
2024-10-17 | $31.54 | $31.65 | $31.49 | $31.64 | $31.64 | 34,424 |
2024-10-16 | $31.70 | $31.76 | $31.59 | $31.60 | $31.60 | 12,835 |
2024-10-15 | $31.66 | $31.73 | $31.56 | $31.70 | $31.70 | 34,149 |
2024-10-14 | $32.13 | $32.22 | $32.01 | $32.03 | $32.03 | 35,475 |
2024-10-11 | $32.56 | $32.66 | $32.47 | $32.52 | $32.52 | 46,437 |
2024-10-10 | $32.13 | $32.52 | $32.13 | $32.52 | $32.52 | 82,738 |
2024-10-09 | $32.45 | $32.45 | $31.78 | $32.01 | $32.01 | 44,443 |
2024-10-08 | $32.53 | $32.53 | $32.11 | $32.33 | $32.33 | 27,091 |
2024-10-07 | $32.86 | $33.03 | $32.80 | $33.02 | $33.02 | 82,171 |
2024-10-04 | $33.06 | $33.12 | $32.90 | $32.97 | $32.97 | 41,160 |
2024-10-03 | $32.85 | $33.12 | $32.79 | $33.05 | $33.05 | 36,739 |
2024-10-02 | $32.94 | $33.06 | $32.73 | $32.88 | $32.88 | 22,583 |
2024-10-01 | $32.27 | $32.93 | $32.27 | $32.66 | $32.66 | 180,855 |
2024-09-30 | $32.17 | $32.38 | $32.09 | $32.24 | $32.24 | 126,577 |
2024-09-27 | $32.13 | $32.33 | $32.12 | $32.33 | $32.33 | 45,371 |
2024-09-26 | $32.29 | $32.31 | $32.07 | $32.12 | $32.12 | 120,752 |
2024-09-25 | $32.23 | $32.31 | $32.17 | $32.25 | $32.25 | 25,199 |
2024-09-24 | $32.23 | $32.35 | $32.18 | $32.34 | $32.34 | 112,923 |
2024-09-23 | $31.68 | $31.96 | $31.66 | $31.82 | $31.82 | 53,772 |
2024-09-20 | $31.30 | $31.52 | $31.17 | $31.51 | $31.51 | 52,337 |
2024-09-19 | $31.18 | $31.37 | $31.12 | $31.34 | $31.34 | 123,569 |
2024-09-18 | $31.11 | $31.20 | $30.81 | $30.85 | $30.85 | 133,299 |
2024-09-17 | $30.99 | $31.11 | $30.97 | $31.05 | $31.05 | 230,842 |
2024-09-16 | $30.90 | $31.00 | $30.82 | $30.92 | $30.92 | 39,729 |
2024-09-13 | $30.75 | $30.86 | $30.62 | $30.68 | $30.68 | 64,916 |
2024-09-12 | $30.21 | $30.55 | $30.18 | $30.54 | $30.54 | 48,186 |
2024-09-11 | $29.89 | $30.00 | $29.63 | $29.93 | $29.93 | 60,339 |
2024-09-10 | $29.93 | $29.93 | $29.55 | $29.57 | $29.57 | 56,594 |
2024-09-09 | $29.81 | $30.00 | $29.71 | $29.91 | $29.91 | 149,086 |
2024-09-06 | $30.42 | $30.42 | $29.68 | $29.79 | $29.79 | 46,846 |
2024-09-05 | $30.36 | $30.49 | $30.20 | $30.30 | $30.30 | 71,911 |
2024-09-04 | $30.18 | $30.32 | $30.10 | $30.14 | $30.14 | 22,715 |
2024-09-03 | $30.14 | $30.34 | $30.02 | $30.27 | $30.27 | 50,564 |
2024-08-30 | $30.79 | $30.80 | $30.57 | $30.61 | $30.61 | 25,317 |
2024-08-29 | $30.65 | $30.93 | $30.65 | $30.88 | $30.88 | 54,756 |
2024-08-28 | $30.65 | $30.76 | $30.58 | $30.65 | $30.65 | 30,501 |
2024-08-27 | $30.87 | $31.03 | $30.87 | $31.00 | $31.00 | 30,738 |
2024-08-26 | $30.94 | $31.05 | $30.89 | $30.94 | $30.94 | 73,728 |
2024-08-23 | $30.44 | $30.73 | $30.44 | $30.71 | $30.71 | 27,915 |
2024-08-22 | $30.34 | $30.34 | $30.15 | $30.23 | $30.23 | 38,463 |
2024-08-21 | $30.66 | $30.67 | $30.42 | $30.54 | $30.54 | 48,462 |
2024-08-20 | $30.73 | $30.79 | $30.51 | $30.59 | $30.59 | 38,895 |
2024-08-19 | $30.50 | $30.75 | $30.50 | $30.61 | $30.61 | 77,620 |
2024-08-16 | $30.36 | $30.47 | $30.27 | $30.47 | $30.47 | 39,276 |
2024-08-15 | $30.50 | $30.71 | $30.46 | $30.47 | $30.47 | 75,769 |
2024-08-14 | $30.38 | $30.50 | $30.26 | $30.31 | $30.31 | 30,311 |
2024-08-13 | $30.54 | $30.54 | $30.29 | $30.33 | $30.33 | 25,975 |
2024-08-12 | $30.24 | $30.77 | $30.24 | $30.71 | $30.71 | 38,022 |
2024-08-09 | $30.39 | $30.39 | $30.22 | $30.28 | $30.28 | 97,902 |
2024-08-08 | $30.05 | $30.29 | $30.01 | $30.22 | $30.22 | 125,246 |
2024-08-07 | $29.95 | $30.05 | $29.88 | $29.96 | $29.96 | 64,376 |
2024-08-06 | $29.45 | $29.87 | $29.45 | $29.77 | $29.77 | 107,724 |
2024-08-05 | $29.52 | $29.80 | $29.35 | $29.80 | $29.80 | 332,945 |
2024-08-02 | $30.29 | $30.29 | $29.92 | $30.06 | $30.06 | 80,330 |
2024-08-01 | $30.79 | $30.80 | $30.22 | $30.30 | $30.30 | 723,967 |
2024-07-31 | $30.57 | $30.78 | $30.42 | $30.73 | $30.73 | 174,669 |
2024-07-30 | $30.00 | $30.28 | $29.97 | $30.22 | $30.22 | 58,155 |
2024-07-29 | $30.33 | $30.34 | $30.06 | $30.22 | $30.22 | 32,329 |
2024-07-26 | $30.60 | $30.60 | $30.31 | $30.38 | $30.38 | 42,177 |
2024-07-25 | $30.50 | $30.76 | $30.45 | $30.68 | $30.68 | 27,735 |
2024-07-24 | $30.85 | $31.03 | $30.76 | $30.76 | $30.76 | 20,478 |
2024-07-23 | $30.88 | $31.08 | $30.88 | $31.02 | $31.02 | 18,646 |
2024-07-22 | $30.87 | $31.18 | $30.87 | $31.18 | $31.18 | 34,468 |
2024-07-19 | $31.10 | $31.23 | $30.87 | $30.88 | $30.88 | 78,192 |
2024-07-18 | $31.50 | $31.53 | $31.30 | $31.30 | $31.30 | 66,656 |
2024-07-17 | $31.73 | $31.75 | $31.51 | $31.61 | $31.61 | 110,098 |
2024-07-16 | $31.51 | $31.73 | $31.51 | $31.73 | $31.73 | 26,367 |
2024-07-15 | $31.77 | $31.88 | $31.64 | $31.66 | $31.66 | 26,445 |
2024-07-12 | $31.99 | $32.17 | $31.99 | $32.06 | $32.06 | 19,353 |
2024-07-11 | $31.81 | $32.24 | $31.81 | $32.15 | $32.15 | 99,815 |
2024-07-10 | $32.09 | $32.10 | $31.94 | $31.99 | $31.99 | 35,660 |
2024-07-09 | $32.31 | $32.37 | $32.04 | $32.04 | $32.04 | 29,818 |
2024-07-08 | $32.51 | $32.51 | $32.25 | $32.30 | $32.30 | 28,531 |
2024-07-05 | $32.73 | $32.84 | $32.71 | $32.75 | $32.75 | 35,347 |
2024-07-03 | $32.43 | $32.58 | $32.43 | $32.56 | $32.56 | 8,945 |
2024-07-02 | $32.36 | $32.36 | $32.21 | $32.28 | $32.28 | 93,435 |
2024-07-01 | $32.11 | $32.30 | $32.03 | $32.30 | $32.30 | 1,820,849 |
2024-06-28 | $32.38 | $32.38 | $32.04 | $32.06 | $32.06 | 24,526 |
2024-06-27 | $32.32 | $32.36 | $32.21 | $32.24 | $32.24 | 16,391 |
2024-06-26 | $32.12 | $32.23 | $32.06 | $32.06 | $32.06 | 30,936 |
2024-06-25 | $32.44 | $32.44 | $32.19 | $32.19 | $32.19 | 22,044 |
2024-06-24 | $32.39 | $32.68 | $32.39 | $32.65 | $32.65 | 19,088 |
2024-06-21 | $32.60 | $32.61 | $32.31 | $32.31 | $32.31 | 24,010 |
2024-06-20 | $32.77 | $32.89 | $32.69 | $32.72 | $32.72 | 34,809 |
2024-06-18 | $32.39 | $32.72 | $32.39 | $32.71 | $32.71 | 22,671 |
2024-06-17 | $32.33 | $32.46 | $32.27 | $32.41 | $32.41 | 32,185 |
2024-06-14 | $32.63 | $32.69 | $32.56 | $32.58 | $32.58 | 18,266 |
2024-06-13 | $32.78 | $32.85 | $32.59 | $32.60 | $32.60 | 21,372 |
2024-06-12 | $32.95 | $32.95 | $32.69 | $32.75 | $32.75 | 45,012 |
2024-06-11 | $32.56 | $32.71 | $32.56 | $32.68 | $32.68 | 19,966 |
2024-06-10 | $32.59 | $32.71 | $32.48 | $32.62 | $32.62 | 35,341 |
2024-06-07 | $32.49 | $32.49 | $32.23 | $32.23 | $32.23 | 24,341 |
2024-06-06 | $32.67 | $32.95 | $32.67 | $32.94 | $32.94 | 23,853 |
2024-06-05 | $32.22 | $32.42 | $32.16 | $32.39 | $32.39 | 23,185 |
2024-06-04 | $32.36 | $32.36 | $32.06 | $32.11 | $32.11 | 34,735 |
2024-06-03 | $32.92 | $32.92 | $32.47 | $32.64 | $32.64 | 107,415 |
2024-05-31 | $33.21 | $33.21 | $32.66 | $32.70 | $32.70 | 32,923 |
2024-05-30 | $33.26 | $33.35 | $33.02 | $33.04 | $33.04 | 30,232 |
2024-05-29 | $33.86 | $33.86 | $33.54 | $33.56 | $33.56 | 20,987 |
2024-05-28 | $33.97 | $34.10 | $33.81 | $34.08 | $34.08 | 97,093 |
2024-05-24 | $33.50 | $33.51 | $33.44 | $33.44 | $33.44 | 31,183 |
2024-05-23 | $33.96 | $34.04 | $33.40 | $33.41 | $33.41 | 47,514 |
2024-05-22 | $33.92 | $33.92 | $33.69 | $33.74 | $33.74 | 28,712 |
2024-05-21 | $34.14 | $34.28 | $33.98 | $34.13 | $34.13 | 18,961 |
2024-05-20 | $33.84 | $34.22 | $33.80 | $34.15 | $34.15 | 91,424 |
2024-05-17 | $33.51 | $33.75 | $33.42 | $33.75 | $33.75 | 20,158 |
2024-05-16 | $33.03 | $33.09 | $32.98 | $33.04 | $33.04 | 27,654 |
2024-05-15 | $32.78 | $32.99 | $32.61 | $32.96 | $32.96 | 52,065 |
2024-05-14 | $32.59 | $32.75 | $32.59 | $32.69 | $32.69 | 33,623 |
2024-05-13 | $32.65 | $32.75 | $32.65 | $32.75 | $32.75 | 93,093 |
2024-05-10 | $32.62 | $32.62 | $32.48 | $32.53 | $32.53 | 31,592 |
2024-05-09 | $31.96 | $32.49 | $31.96 | $32.49 | $32.49 | 63,678 |
2024-05-08 | $32.15 | $32.32 | $32.13 | $32.23 | $32.23 | 34,720 |
2024-05-07 | $32.32 | $32.49 | $32.32 | $32.38 | $32.38 | 32,748 |
2024-05-06 | $32.21 | $32.54 | $32.21 | $32.44 | $32.44 | 36,352 |
2024-05-03 | $32.00 | $32.01 | $31.84 | $32.00 | $32.00 | 46,279 |
2024-05-02 | $31.67 | $31.89 | $31.63 | $31.82 | $31.82 | 564,394 |
2024-05-01 | $31.80 | $31.88 | $31.64 | $31.72 | $31.72 | 1,980,514 |
2024-04-30 | $32.27 | $32.31 | $31.99 | $32.01 | $32.01 | 37,077 |
2024-04-29 | $32.64 | $32.78 | $32.57 | $32.68 | $32.68 | 22,901 |
2024-04-26 | $32.63 | $32.68 | $32.50 | $32.53 | $32.53 | 23,541 |
2024-04-25 | $32.36 | $32.62 | $32.33 | $32.55 | $32.55 | 20,060 |
2024-04-24 | $32.41 | $32.54 | $32.38 | $32.41 | $32.41 | 31,660 |
2024-04-23 | $32.09 | $32.53 | $32.09 | $32.48 | $32.48 | 57,548 |
2024-04-22 | $32.20 | $32.47 | $32.20 | $32.45 | $32.45 | 34,647 |
2024-04-19 | $32.31 | $32.57 | $32.31 | $32.49 | $32.49 | 39,425 |
2024-04-18 | $32.15 | $32.23 | $32.11 | $32.15 | $32.15 | 19,624 |
2024-04-17 | $32.02 | $32.49 | $32.02 | $32.16 | $32.16 | 31,074 |
2024-04-16 | $32.32 | $32.49 | $32.17 | $32.41 | $32.41 | 28,958 |
2024-04-15 | $32.45 | $32.54 | $32.14 | $32.54 | $32.54 | 28,363 |
2024-04-12 | $32.80 | $32.96 | $32.30 | $32.35 | $32.35 | 62,281 |
2024-04-11 | $32.36 | $32.36 | $32.16 | $32.36 | $32.36 | 107,373 |
2024-04-10 | $32.43 | $32.46 | $32.29 | $32.44 | $32.44 | 130,061 |
2024-04-09 | $32.56 | $32.65 | $32.36 | $32.49 | $32.49 | 86,102 |
2024-04-08 | $32.47 | $32.52 | $32.26 | $32.48 | $32.48 | 125,717 |
2024-04-05 | $32.20 | $32.50 | $32.18 | $32.36 | $32.36 | 32,901 |
2024-04-04 | $32.03 | $32.23 | $31.94 | $32.13 | $32.13 | 50,692 |
2024-04-03 | $31.89 | $32.12 | $31.88 | $32.12 | $32.12 | 100,888 |
2024-04-02 | $31.54 | $31.69 | $31.54 | $31.65 | $31.65 | 48,910 |
2024-04-01 | $31.29 | $31.44 | $31.24 | $31.37 | $31.37 | 56,541 |
2024-03-28 | $30.85 | $31.19 | $30.80 | $31.10 | $31.10 | 84,882 |
2024-03-27 | $30.62 | $30.75 | $30.50 | $30.73 | $30.73 | 24,610 |
2024-03-26 | $31.06 | $31.09 | $30.78 | $30.83 | $30.83 | 85,915 |
2024-03-25 | $30.90 | $31.12 | $30.90 | $31.05 | $31.05 | 49,550 |
2024-03-22 | $30.98 | $31.05 | $30.81 | $30.85 | $30.85 | 81,555 |
2024-03-21 | $31.07 | $31.23 | $30.91 | $31.08 | $31.08 | 119,370 |
2024-03-20 | $30.92 | $31.20 | $30.85 | $31.20 | $31.20 | 30,489 |
2024-03-19 | $31.12 | $31.14 | $31.05 | $31.11 | $31.11 | 30,796 |
2024-03-18 | $31.20 | $31.20 | $31.04 | $31.19 | $31.19 | 50,229 |
2024-03-15 | $30.85 | $31.02 | $30.81 | $31.01 | $31.01 | 52,592 |
2024-03-14 | $30.90 | $31.00 | $30.81 | $30.94 | $30.94 | 64,984 |
2024-03-13 | $30.66 | $30.91 | $30.66 | $30.91 | $30.91 | 63,588 |
2024-03-12 | $30.60 | $30.67 | $30.53 | $30.60 | $30.60 | 64,364 |
2024-03-11 | $30.43 | $30.65 | $30.42 | $30.64 | $30.64 | 85,351 |
2024-03-08 | $30.45 | $30.52 | $30.29 | $30.51 | $30.51 | 35,485 |
2024-03-07 | $30.51 | $30.68 | $30.51 | $30.58 | $30.58 | 46,845 |
2024-03-06 | $30.43 | $30.52 | $30.37 | $30.37 | $30.37 | 44,971 |
2024-03-05 | $30.30 | $30.36 | $30.16 | $30.23 | $30.23 | 80,371 |
2024-03-04 | $30.47 | $30.51 | $30.31 | $30.36 | $30.36 | 59,670 |
2024-03-01 | $30.05 | $30.23 | $29.92 | $30.14 | $30.14 | 126,165 |
2024-02-29 | $29.88 | $30.11 | $29.87 | $29.94 | $29.94 | 41,678 |
2024-02-28 | $29.97 | $30.01 | $29.92 | $29.95 | $29.95 | 58,425 |
2024-02-27 | $29.88 | $29.98 | $29.88 | $29.92 | $29.92 | 42,129 |
2024-02-26 | $29.49 | $29.71 | $29.49 | $29.70 | $29.70 | 88,216 |
2024-02-23 | $29.58 | $29.59 | $29.47 | $29.53 | $29.53 | 26,064 |
2024-02-22 | $29.75 | $29.90 | $29.75 | $29.85 | $29.85 | 103,985 |
2024-02-21 | $29.87 | $29.95 | $29.82 | $29.95 | $29.95 | 346,946 |
2024-02-20 | $29.77 | $29.78 | $29.56 | $29.68 | $29.68 | 48,019 |
2024-02-16 | $29.61 | $29.79 | $29.61 | $29.78 | $29.78 | 80,419 |
2024-02-15 | $29.57 | $29.76 | $29.54 | $29.59 | $29.59 | 301,145 |
2024-02-14 | $29.67 | $29.77 | $29.40 | $29.41 | $29.41 | 143,783 |
2024-02-13 | $29.84 | $29.86 | $29.68 | $29.75 | $29.75 | 48,646 |
2024-02-12 | $29.94 | $30.04 | $29.90 | $29.91 | $29.91 | 58,997 |
2024-02-09 | $30.00 | $30.12 | $29.91 | $29.97 | $29.97 | 52,936 |
2024-02-08 | $29.91 | $30.06 | $29.91 | $30.01 | $30.01 | 57,808 |
2024-02-07 | $29.85 | $29.96 | $29.85 | $29.89 | $29.89 | 53,325 |
2024-02-06 | $29.87 | $29.93 | $29.82 | $29.91 | $29.91 | 41,918 |
2024-02-05 | $29.70 | $29.85 | $29.60 | $29.81 | $29.81 | 46,254 |
2024-02-02 | $29.90 | $29.97 | $29.82 | $29.87 | $29.87 | 332,032 |
2024-02-01 | $30.40 | $30.50 | $30.12 | $30.13 | $30.13 | 2,207,921 |
2024-01-31 | $30.63 | $30.66 | $30.46 | $30.51 | $30.51 | 80,733 |
2024-01-30 | $30.38 | $30.70 | $30.35 | $30.69 | $30.69 | 22,353 |
2024-01-29 | $30.44 | $30.44 | $30.26 | $30.34 | $30.34 | 44,428 |
2024-01-26 | $30.45 | $30.65 | $30.32 | $30.64 | $30.64 | 132,011 |
2024-01-25 | $30.64 | $30.64 | $30.40 | $30.58 | $30.58 | 79,693 |
2024-01-24 | $30.40 | $30.52 | $30.29 | $30.49 | $30.49 | 91,042 |
2024-01-23 | $29.97 | $30.22 | $29.97 | $30.22 | $30.22 | 140,478 |
2024-01-22 | $29.67 | $29.95 | $29.66 | $29.89 | $29.89 | 229,974 |
2024-01-19 | $30.12 | $30.16 | $29.85 | $29.90 | $29.90 | 99,416 |
2024-01-18 | $29.79 | $30.04 | $29.65 | $30.04 | $30.04 | 105,799 |
2024-01-17 | $29.78 | $29.83 | $29.67 | $29.79 | $29.79 | 76,410 |
2024-01-16 | $30.25 | $30.25 | $29.96 | $30.00 | $30.00 | 127,639 |
2024-01-12 | $30.63 | $30.66 | $30.06 | $30.27 | $30.27 | 48,204 |
2024-01-11 | $30.30 | $30.40 | $30.16 | $30.20 | $30.20 | 74,427 |
2024-01-10 | $30.30 | $30.31 | $30.00 | $30.01 | $30.01 | 149,869 |
2024-01-09 | $30.28 | $30.47 | $30.16 | $30.34 | $30.34 | 175,399 |
2024-01-08 | $29.85 | $30.12 | $29.76 | $30.06 | $30.06 | 108,424 |
2024-01-05 | $30.37 | $30.57 | $30.33 | $30.41 | $30.41 | 42,711 |
2024-01-04 | $30.34 | $30.40 | $30.16 | $30.37 | $30.37 | 117,723 |
2024-01-03 | $30.28 | $30.43 | $30.21 | $30.43 | $30.43 | 51,049 |
2024-01-02 | $30.54 | $30.54 | $30.13 | $30.18 | $30.18 | 336,677 |
2023-12-29 | $30.61 | $30.61 | $30.39 | $30.39 | $30.39 | 301,772 |
2023-12-28 | $30.82 | $30.96 | $30.68 | $30.69 | $30.69 | 103,455 |
2023-12-27 | $30.96 | $31.07 | $30.90 | $30.93 | $30.93 | 271,158 |
2023-12-26 | $30.57 | $30.91 | $30.55 | $30.90 | $30.90 | 436,316 |
2023-12-22 | $30.72 | $30.81 | $30.59 | $30.60 | $30.60 | 157,908 |
2023-12-21 | $30.44 | $30.58 | $30.41 | $30.57 | $30.57 | 105,827 |
2023-12-20 | $30.77 | $30.82 | $30.43 | $30.44 | $30.44 | 262,141 |
2023-12-19 | $30.51 | $30.89 | $30.51 | $30.83 | $30.83 | 1,014,045 |
2023-12-18 | $30.69 | $30.77 | $30.52 | $30.56 | $30.56 | 336,833 |
2023-12-15 | $30.41 | $30.49 | $30.33 | $30.42 | $30.42 | 98,698 |
2023-12-14 | $30.27 | $30.41 | $30.27 | $30.40 | $30.40 | 163,558 |
2023-12-13 | $29.50 | $29.91 | $29.46 | $29.91 | $29.91 | 78,668 |
2023-12-12 | $29.61 | $29.68 | $29.50 | $29.54 | $29.54 | 341,448 |
2023-12-11 | $29.78 | $29.94 | $29.64 | $29.91 | $29.91 | 75,120 |
2023-12-08 | $29.93 | $30.28 | $29.93 | $30.07 | $30.07 | 84,898 |
2023-12-07 | $30.07 | $30.21 | $29.96 | $30.07 | $30.07 | 266,822 |
2023-12-06 | $30.45 | $30.49 | $29.88 | $29.88 | $29.88 | 111,611 |
2023-12-05 | $30.80 | $30.89 | $30.61 | $30.63 | $30.63 | 67,103 |
2023-12-04 | $30.87 | $30.97 | $30.77 | $30.80 | $30.80 | 83,500 |
2023-12-01 | $31.26 | $31.64 | $31.21 | $31.26 | $31.26 | 411,309 |
2023-11-30 | $31.64 | $31.73 | $31.32 | $31.34 | $31.34 | 81,270 |
2023-11-29 | $31.56 | $31.63 | $31.35 | $31.60 | $31.60 | 39,948 |
2023-11-28 | $31.25 | $31.61 | $31.20 | $31.44 | $31.44 | 42,831 |
2023-11-27 | $31.25 | $31.31 | $31.05 | $31.11 | $31.11 | 29,270 |
2023-11-24 | $31.43 | $31.45 | $31.17 | $31.29 | $31.29 | 80,377 |
2023-11-22 | $31.27 | $31.55 | $31.27 | $31.53 | $31.53 | 34,977 |
2023-11-21 | $31.74 | $31.81 | $31.69 | $31.76 | $31.76 | 26,171 |
2023-11-20 | $31.51 | $31.72 | $31.47 | $31.65 | $31.65 | 67,300 |
2023-11-17 | $31.24 | $31.41 | $31.21 | $31.38 | $31.38 | 59,927 |
2023-11-16 | $31.61 | $31.61 | $31.26 | $31.26 | $31.26 | 92,293 |
2023-11-15 | $31.88 | $32.02 | $31.83 | $31.83 | $31.83 | 40,057 |
2023-11-14 | $31.96 | $32.11 | $31.86 | $31.87 | $31.87 | 31,395 |
2023-11-13 | $31.35 | $31.90 | $31.35 | $31.90 | $31.90 | 63,806 |
2023-11-10 | $31.31 | $31.34 | $31.23 | $31.25 | $31.25 | 30,902 |
2023-11-09 | $31.50 | $31.61 | $31.34 | $31.35 | $31.35 | 78,808 |
2023-11-08 | $31.70 | $31.78 | $31.43 | $31.50 | $31.50 | 73,446 |
2023-11-07 | $31.94 | $32.01 | $31.74 | $31.82 | $31.82 | 72,062 |
2023-11-06 | $32.57 | $32.57 | $32.40 | $32.44 | $32.44 | 31,540 |
2023-11-03 | $32.43 | $32.71 | $32.43 | $32.47 | $32.47 | 45,098 |
2023-11-02 | $32.27 | $32.49 | $32.20 | $32.49 | $32.49 | 55,380 |
2023-11-01 | $32.34 | $32.46 | $32.05 | $32.15 | $32.15 | 114,324 |
2023-10-31 | $32.33 | $32.51 | $32.21 | $32.30 | $32.30 | 44,908 |
2023-10-30 | $32.44 | $32.52 | $32.15 | $32.20 | $32.20 | 50,771 |
2023-10-27 | $32.49 | $32.71 | $32.40 | $32.62 | $32.62 | 73,723 |
2023-10-26 | $32.20 | $32.35 | $32.16 | $32.26 | $32.26 | 47,439 |
2023-10-25 | $32.24 | $32.42 | $32.02 | $32.36 | $32.36 | 93,232 |
2023-10-24 | $32.17 | $32.26 | $32.06 | $32.24 | $32.24 | 41,416 |
2023-10-23 | $32.54 | $32.58 | $32.29 | $32.30 | $32.30 | 45,932 |
2023-10-20 | $32.75 | $32.95 | $32.57 | $32.60 | $32.60 | 22,157 |
2023-10-19 | $32.51 | $32.89 | $32.44 | $32.81 | $32.81 | 107,485 |
2023-10-18 | $32.61 | $32.69 | $32.51 | $32.60 | $32.60 | 30,453 |
2023-10-17 | $32.18 | $32.33 | $32.16 | $32.29 | $32.29 | 41,883 |
2023-10-16 | $32.28 | $32.29 | $32.19 | $32.27 | $32.27 | 60,151 |
2023-10-13 | $32.21 | $32.45 | $32.15 | $32.43 | $32.43 | 50,821 |
2023-10-12 | $31.75 | $31.78 | $31.51 | $31.75 | $31.75 | 55,799 |
2023-10-11 | $31.66 | $31.72 | $31.44 | $31.68 | $31.68 | 50,747 |
2023-10-10 | $31.80 | $31.84 | $31.69 | $31.84 | $31.84 | 328,428 |
2023-10-09 | $31.79 | $31.97 | $31.73 | $31.96 | $31.96 | 51,080 |
2023-10-06 | $31.32 | $31.49 | $31.13 | $31.39 | $31.39 | 75,671 |
2023-10-05 | $30.88 | $31.17 | $30.88 | $31.11 | $31.11 | 79,222 |
2023-10-04 | $31.54 | $31.54 | $31.03 | $31.11 | $31.11 | 196,304 |
2023-10-03 | $31.73 | $31.82 | $31.63 | $31.75 | $31.75 | 120,499 |
2023-10-02 | $32.04 | $32.09 | $31.81 | $31.83 | $31.83 | 72,635 |
2023-09-29 | $32.71 | $32.80 | $32.13 | $32.14 | $32.14 | 57,648 |
2023-09-28 | $32.54 | $32.71 | $32.50 | $32.58 | $32.58 | 128,926 |
2023-09-27 | $32.47 | $32.60 | $32.47 | $32.50 | $32.50 | 31,368 |
2023-09-26 | $32.31 | $32.41 | $32.29 | $32.35 | $32.35 | 884,910 |
2023-09-25 | $32.58 | $32.59 | $32.38 | $32.48 | $32.48 | 43,743 |
2023-09-22 | $32.79 | $32.83 | $32.57 | $32.69 | $32.69 | 20,899 |
2023-09-21 | $32.79 | $32.86 | $32.56 | $32.59 | $32.59 | 98,805 |
2023-09-20 | $32.86 | $33.16 | $32.83 | $32.83 | $32.83 | 33,577 |
2023-09-19 | $33.17 | $33.23 | $33.07 | $33.11 | $33.11 | 140,059 |
2023-09-18 | $33.14 | $33.14 | $32.96 | $33.09 | $33.09 | 55,906 |
2023-09-15 | $33.03 | $33.18 | $33.00 | $33.08 | $33.08 | 40,145 |
2023-09-14 | $33.00 | $33.17 | $32.95 | $33.14 | $33.14 | 116,561 |
2023-09-13 | $32.79 | $32.94 | $32.74 | $32.91 | $32.91 | 65,819 |
2023-09-12 | $32.72 | $32.89 | $32.68 | $32.82 | $32.82 | 29,251 |
2023-09-11 | $32.76 | $32.86 | $32.65 | $32.77 | $32.77 | 40,549 |
2023-09-08 | $32.54 | $32.64 | $32.49 | $32.53 | $32.53 | 35,544 |
2023-09-07 | $32.49 | $32.59 | $32.45 | $32.57 | $32.57 | 54,835 |
2023-09-06 | $32.55 | $32.72 | $32.49 | $32.65 | $32.65 | 116,239 |
2023-09-05 | $32.74 | $32.83 | $32.65 | $32.74 | $32.74 | 133,210 |
2023-09-01 | $32.85 | $32.90 | $32.71 | $32.73 | $32.73 | 155,580 |
2023-08-31 | $32.49 | $32.65 | $32.42 | $32.47 | $32.47 | 75,205 |
2023-08-30 | $32.57 | $32.60 | $32.41 | $32.51 | $32.51 | 21,641 |
2023-08-29 | $32.25 | $32.42 | $32.20 | $32.37 | $32.37 | 39,287 |
2023-08-28 | $32.35 | $32.46 | $32.25 | $32.31 | $32.31 | 20,402 |
2023-08-25 | $32.19 | $32.35 | $32.04 | $32.32 | $32.32 | 38,732 |
2023-08-24 | $31.76 | $32.05 | $31.68 | $31.98 | $31.98 | 36,438 |
2023-08-23 | $31.66 | $32.03 | $31.66 | $31.87 | $31.87 | 33,224 |
2023-08-22 | $31.95 | $31.95 | $31.66 | $31.69 | $31.69 | 84,446 |
2023-08-21 | $32.06 | $32.06 | $31.77 | $31.77 | $31.77 | 82,616 |
2023-08-18 | $31.60 | $31.83 | $31.60 | $31.81 | $31.81 | 42,976 |
2023-08-17 | $31.74 | $31.81 | $31.56 | $31.59 | $31.59 | 33,196 |
2023-08-16 | $31.64 | $31.76 | $31.41 | $31.45 | $31.45 | 50,905 |
2023-08-15 | $31.84 | $31.84 | $31.56 | $31.59 | $31.59 | 82,960 |
2023-08-14 | $32.01 | $32.09 | $31.95 | $32.04 | $32.04 | 179,411 |
2023-08-11 | $32.20 | $32.37 | $32.17 | $32.20 | $32.20 | 63,918 |
2023-08-10 | $32.47 | $32.58 | $32.24 | $32.28 | $32.28 | 131,791 |
2023-08-09 | $32.58 | $32.60 | $32.42 | $32.57 | $32.57 | 152,555 |
2023-08-08 | $31.86 | $32.30 | $31.80 | $32.30 | $32.30 | 145,329 |
2023-08-07 | $32.36 | $32.36 | $32.15 | $32.32 | $32.32 | 85,273 |
2023-08-04 | $32.34 | $32.37 | $32.24 | $32.30 | $32.30 | 31,268 |
2023-08-03 | $32.05 | $32.25 | $31.99 | $32.22 | $32.22 | 44,668 |
2023-08-02 | $32.39 | $32.39 | $31.90 | $31.99 | $31.99 | 133,987 |
2023-08-01 | $32.50 | $32.64 | $32.20 | $32.60 | $32.60 | 2,470,979 |
2023-07-31 | $32.65 | $32.85 | $32.63 | $32.79 | $32.79 | 75,283 |
2023-07-28 | $32.58 | $32.79 | $32.47 | $32.73 | $32.73 | 61,429 |
2023-07-27 | $32.74 | $32.74 | $32.52 | $32.58 | $32.58 | 43,768 |
2023-07-26 | $32.84 | $32.92 | $32.78 | $32.88 | $32.88 | 42,152 |
2023-07-25 | $32.76 | $33.11 | $32.76 | $33.11 | $33.11 | 82,943 |
2023-07-24 | $32.60 | $32.97 | $32.57 | $32.86 | $32.86 | 130,730 |
2023-07-21 | $32.25 | $32.40 | $32.24 | $32.30 | $32.30 | 109,343 |
2023-07-20 | $32.41 | $32.41 | $32.20 | $32.30 | $32.30 | 22,767 |
2023-07-19 | $32.00 | $32.28 | $31.99 | $32.12 | $32.12 | 89,973 |
2023-07-18 | $31.57 | $31.94 | $31.57 | $31.84 | $31.84 | 47,860 |
2023-07-17 | $31.52 | $31.53 | $31.38 | $31.40 | $31.40 | 52,517 |
2023-07-14 | $31.80 | $31.80 | $31.61 | $31.68 | $31.68 | 43,640 |
2023-07-13 | $31.48 | $31.78 | $31.47 | $31.78 | $31.78 | 92,333 |
2023-07-12 | $31.51 | $31.62 | $31.32 | $31.34 | $31.34 | 49,654 |
2023-07-11 | $31.01 | $31.23 | $30.97 | $31.21 | $31.21 | 54,646 |
2023-07-10 | $30.81 | $31.00 | $30.81 | $30.87 | $30.87 | 161,099 |
2023-07-07 | $30.59 | $30.91 | $30.59 | $30.78 | $30.78 | 95,009 |
2023-07-06 | $30.70 | $30.72 | $30.40 | $30.64 | $30.64 | 73,230 |
2023-07-05 | $30.93 | $31.00 | $30.69 | $30.77 | $30.77 | 117,879 |
2023-07-03 | $30.71 | $30.79 | $30.62 | $30.62 | $30.62 | 111,631 |
2023-06-30 | $30.32 | $30.75 | $30.32 | $30.57 | $30.57 | 259,777 |
2023-06-29 | $29.97 | $30.23 | $29.97 | $30.15 | $30.15 | 73,832 |
2023-06-28 | $30.17 | $30.31 | $30.03 | $30.12 | $30.12 | 47,309 |
2023-06-27 | $30.75 | $30.75 | $30.44 | $30.49 | $30.49 | 46,747 |
2023-06-26 | $30.95 | $31.17 | $30.87 | $30.94 | $30.94 | 45,661 |
2023-06-23 | $30.61 | $30.87 | $30.60 | $30.85 | $30.85 | 49,601 |
2023-06-22 | $31.29 | $31.34 | $30.99 | $31.17 | $31.17 | 98,834 |
2023-06-21 | $31.21 | $31.72 | $31.21 | $31.67 | $31.67 | 50,255 |
2023-06-20 | $31.42 | $31.42 | $31.19 | $31.29 | $31.29 | 40,093 |
2023-06-16 | $31.47 | $31.84 | $31.47 | $31.78 | $31.78 | 28,214 |
2023-06-15 | $30.69 | $31.28 | $30.69 | $31.23 | $31.23 | 95,905 |
2023-06-14 | $30.52 | $30.59 | $30.34 | $30.42 | $30.42 | 65,777 |
2023-06-13 | $30.41 | $30.48 | $30.30 | $30.35 | $30.35 | 90,393 |
2023-06-12 | $29.98 | $30.11 | $29.85 | $30.01 | $30.01 | 47,423 |
2023-06-09 | $30.34 | $30.52 | $30.29 | $30.29 | $30.29 | 45,169 |
2023-06-08 | $30.34 | $30.52 | $30.09 | $30.42 | $30.42 | 124,925 |
2023-06-07 | $30.23 | $30.38 | $30.17 | $30.19 | $30.19 | 83,399 |
2023-06-06 | $29.91 | $30.18 | $29.86 | $30.09 | $30.09 | 151,757 |
2023-06-05 | $30.24 | $30.24 | $29.94 | $29.98 | $29.98 | 89,200 |
2023-06-02 | $29.91 | $30.00 | $29.81 | $29.95 | $29.95 | 91,795 |
2023-06-01 | $29.36 | $29.79 | $29.36 | $29.64 | $29.64 | 63,511 |
2023-05-31 | $29.21 | $29.40 | $29.15 | $29.26 | $29.26 | 80,801 |
2023-05-30 | $29.55 | $29.55 | $29.26 | $29.42 | $29.42 | 73,173 |
2023-05-26 | $29.91 | $30.00 | $29.85 | $29.95 | $29.95 | 53,363 |
2023-05-25 | $29.85 | $29.87 | $29.50 | $29.62 | $29.62 | 98,563 |
2023-05-24 | $30.19 | $30.27 | $29.94 | $30.05 | $30.05 | 101,757 |
2023-05-23 | $30.15 | $30.18 | $30.04 | $30.06 | $30.06 | 265,648 |
2023-05-22 | $30.08 | $30.22 | $30.08 | $30.15 | $30.15 | 35,011 |
2023-05-19 | $30.50 | $30.58 | $30.22 | $30.28 | $30.28 | 56,217 |
2023-05-18 | $30.06 | $30.24 | $29.94 | $30.24 | $30.24 | 52,395 |
2023-05-17 | $30.40 | $30.46 | $30.15 | $30.40 | $30.40 | 83,105 |
2023-05-16 | $30.57 | $30.64 | $30.21 | $30.21 | $30.21 | 68,139 |
2023-05-15 | $30.53 | $30.74 | $30.53 | $30.64 | $30.64 | 64,788 |
2023-05-12 | $30.37 | $30.40 | $30.15 | $30.24 | $30.24 | 29,293 |
2023-05-11 | $30.40 | $30.47 | $30.21 | $30.26 | $30.26 | 70,170 |
2023-05-10 | $30.92 | $30.93 | $30.72 | $30.78 | $30.78 | 58,285 |
2023-05-09 | $30.92 | $31.14 | $30.73 | $31.04 | $31.04 | 158,183 |
2023-05-08 | $31.19 | $31.19 | $31.03 | $31.03 | $31.03 | 72,759 |
2023-05-05 | $30.62 | $30.92 | $30.62 | $30.84 | $30.84 | 48,025 |
2023-05-04 | $30.27 | $30.58 | $30.23 | $30.37 | $30.37 | 26,513 |
2023-05-03 | $30.28 | $30.39 | $30.19 | $30.33 | $30.33 | 88,118 |
2023-05-02 | $30.83 | $30.87 | $30.55 | $30.63 | $30.63 | 149,669 |
2023-05-01 | $30.89 | $31.36 | $30.89 | $31.12 | $31.12 | 1,698,458 |
2023-04-28 | $30.96 | $31.31 | $30.88 | $31.29 | $31.29 | 215,378 |
2023-04-27 | $30.89 | $31.05 | $30.83 | $30.98 | $30.98 | 40,171 |
2023-04-26 | $31.36 | $31.36 | $30.92 | $30.95 | $30.95 | 60,281 |
2023-04-25 | $31.52 | $31.54 | $31.24 | $31.39 | $31.39 | 39,740 |
2023-04-24 | $31.57 | $31.89 | $31.57 | $31.79 | $31.79 | 72,668 |
2023-04-21 | $31.90 | $31.95 | $31.64 | $31.67 | $31.67 | 30,054 |
2023-04-20 | $31.99 | $32.08 | $31.81 | $31.89 | $31.89 | 31,844 |
2023-04-19 | $32.27 | $32.47 | $32.23 | $32.23 | $32.23 | 114,695 |
2023-04-18 | $32.59 | $32.81 | $32.48 | $32.69 | $32.69 | 130,685 |
2023-04-17 | $32.54 | $32.55 | $32.36 | $32.51 | $32.51 | 28,055 |
2023-04-14 | $32.41 | $32.55 | $32.15 | $32.47 | $32.47 | 130,490 |
2023-04-13 | $32.63 | $32.64 | $32.38 | $32.43 | $32.43 | 53,864 |
2023-04-12 | $32.34 | $32.41 | $32.21 | $32.34 | $32.34 | 126,050 |
2023-04-11 | $32.03 | $32.24 | $32.03 | $32.21 | $32.21 | 46,915 |
2023-04-10 | $31.91 | $31.97 | $31.83 | $31.89 | $31.89 | 34,190 |
2023-04-06 | $31.96 | $31.96 | $31.76 | $31.83 | $31.83 | 50,526 |
2023-04-05 | $32.01 | $32.10 | $31.90 | $31.95 | $31.95 | 48,717 |
2023-04-04 | $31.99 | $32.02 | $31.81 | $31.93 | $31.93 | 44,537 |
2023-04-03 | $32.00 | $32.18 | $31.88 | $31.94 | $31.94 | 77,990 |
2023-03-31 | $31.28 | $31.62 | $31.28 | $31.59 | $31.59 | 291,607 |
2023-03-30 | $31.16 | $31.22 | $31.06 | $31.19 | $31.19 | 126,265 |
2023-03-29 | $31.19 | $31.32 | $30.99 | $31.06 | $31.06 | 445,861 |
2023-03-28 | $31.01 | $31.27 | $31.01 | $31.20 | $31.20 | 35,372 |
2023-03-27 | $30.69 | $31.04 | $30.61 | $31.02 | $31.02 | 26,497 |
2023-03-24 | $30.49 | $30.78 | $30.48 | $30.67 | $30.67 | 33,500 |
2023-03-23 | $30.71 | $30.81 | $30.41 | $30.41 | $30.41 | 100,098 |
2023-03-22 | $30.56 | $30.72 | $30.42 | $30.53 | $30.53 | 41,620 |
2023-03-21 | $30.61 | $30.76 | $30.37 | $30.55 | $30.55 | 77,118 |
2023-03-20 | $30.46 | $30.60 | $30.31 | $30.53 | $30.53 | 36,204 |
2023-03-17 | $30.64 | $30.64 | $30.29 | $30.50 | $30.50 | 101,144 |
2023-03-16 | $30.33 | $30.68 | $30.18 | $30.58 | $30.58 | 121,847 |
2023-03-15 | $30.59 | $30.69 | $30.20 | $30.50 | $30.50 | 484,013 |
2023-03-14 | $31.17 | $31.39 | $30.98 | $31.03 | $31.03 | 304,504 |
2023-03-13 | $30.98 | $31.59 | $30.98 | $31.31 | $31.31 | 135,433 |
2023-03-10 | $31.02 | $31.25 | $31.00 | $31.15 | $31.15 | 75,481 |
2023-03-09 | $31.54 | $31.56 | $30.93 | $30.93 | $30.93 | 85,789 |
2023-03-08 | $31.37 | $31.69 | $31.28 | $31.36 | $31.36 | 158,908 |
2023-03-07 | $31.93 | $31.93 | $31.49 | $31.51 | $31.51 | 116,421 |
2023-03-06 | $31.93 | $32.18 | $31.93 | $32.14 | $32.14 | 163,059 |
2023-03-03 | $31.97 | $32.50 | $31.96 | $32.46 | $32.46 | 176,512 |
2023-03-02 | $31.96 | $32.10 | $31.81 | $31.97 | $31.97 | 114,484 |
2023-03-01 | $31.71 | $32.16 | $31.66 | $32.14 | $32.14 | 123,916 |
2023-02-28 | $31.65 | $31.68 | $31.55 | $31.60 | $31.60 | 53,496 |
2023-02-27 | $31.65 | $31.65 | $31.48 | $31.55 | $31.55 | 95,772 |
2023-02-24 | $31.37 | $31.53 | $31.20 | $31.47 | $31.47 | 97,503 |
2023-02-23 | $31.79 | $31.85 | $31.48 | $31.70 | $31.70 | 85,550 |
2023-02-22 | $31.86 | $31.89 | $31.55 | $31.63 | $31.63 | 269,380 |
2023-02-21 | $32.01 | $32.17 | $31.87 | $31.95 | $31.95 | 256,940 |
2023-02-17 | $31.58 | $31.89 | $31.53 | $31.78 | $31.78 | 187,369 |
2023-02-16 | $32.07 | $32.19 | $32.01 | $32.05 | $32.05 | 115,861 |
2023-02-15 | $32.14 | $32.19 | $31.92 | $32.11 | $32.11 | 133,224 |
2023-02-14 | $32.27 | $32.63 | $32.25 | $32.59 | $32.59 | 179,948 |
2023-02-13 | $32.34 | $32.53 | $32.24 | $32.38 | $32.38 | 152,248 |
2023-02-10 | $32.25 | $32.55 | $32.25 | $32.55 | $32.55 | 120,974 |
2023-02-09 | $32.26 | $32.33 | $31.96 | $32.16 | $32.16 | 388,478 |
2023-02-08 | $32.37 | $32.41 | $32.07 | $32.26 | $32.26 | 72,836 |
2023-02-07 | $31.89 | $32.38 | $31.87 | $32.37 | $32.37 | 89,410 |
2023-02-06 | $31.83 | $31.87 | $31.38 | $31.81 | $31.81 | 257,149 |
2023-02-03 | $32.37 | $32.55 | $31.79 | $31.85 | $31.85 | 375,765 |
2023-02-02 | $33.05 | $33.10 | $32.52 | $32.66 | $32.66 | 603,123 |
2023-02-01 | $33.30 | $33.31 | $32.56 | $32.88 | $32.88 | 3,449,780 |
2023-01-31 | $33.00 | $33.57 | $32.91 | $33.51 | $33.51 | 75,722 |
2023-01-30 | $33.22 | $33.43 | $33.03 | $33.09 | $33.09 | 97,616 |
2023-01-27 | $33.64 | $33.74 | $33.30 | $33.45 | $33.45 | 87,620 |
2023-01-26 | $33.58 | $33.71 | $33.43 | $33.69 | $33.69 | 78,308 |
2023-01-25 | $33.46 | $33.54 | $33.28 | $33.48 | $33.48 | 124,585 |
2023-01-24 | $33.65 | $33.76 | $33.45 | $33.51 | $33.51 | 220,138 |
2023-01-23 | $33.48 | $33.72 | $33.42 | $33.69 | $33.69 | 159,123 |
2023-01-20 | $33.53 | $33.83 | $33.42 | $33.54 | $33.54 | 186,783 |
2023-01-19 | $33.58 | $33.61 | $33.34 | $33.48 | $33.48 | 116,905 |
2023-01-18 | $33.95 | $33.95 | $33.25 | $33.29 | $33.29 | 199,828 |
2023-01-17 | $33.47 | $33.67 | $33.37 | $33.64 | $33.64 | 128,911 |
2023-01-13 | $33.03 | $33.43 | $33.03 | $33.40 | $33.40 | 126,498 |
2023-01-12 | $33.11 | $33.57 | $32.77 | $33.14 | $33.14 | 446,040 |
2023-01-11 | $32.59 | $32.71 | $32.38 | $32.66 | $32.66 | 143,022 |
2023-01-10 | $32.44 | $32.53 | $32.23 | $32.35 | $32.35 | 87,436 |
2023-01-09 | $32.58 | $32.82 | $32.45 | $32.45 | $32.45 | 267,554 |
2023-01-06 | $32.04 | $32.34 | $31.97 | $32.19 | $32.19 | 149,144 |
2023-01-05 | $32.00 | $32.05 | $31.78 | $31.89 | $31.89 | 124,627 |
2023-01-04 | $32.59 | $32.61 | $32.22 | $32.26 | $32.26 | 251,591 |
2023-01-03 | $33.51 | $33.64 | $32.81 | $32.93 | $32.93 | 181,528 |
2022-12-30 | $33.64 | $33.78 | $33.50 | $33.71 | $33.71 | 123,238 |
2022-12-29 | $33.40 | $33.64 | $33.33 | $33.64 | $33.64 | 195,199 |
2022-12-28 | $33.64 | $33.72 | $33.33 | $33.65 | $33.65 | 133,272 |
2022-12-27 | $34.39 | $34.39 | $33.14 | $34.05 | $34.05 | 141,095 |
2022-12-23 | $33.36 | $33.74 | $33.36 | $33.65 | $33.65 | 92,040 |
2022-12-22 | $33.61 | $33.69 | $33.14 | $33.28 | $33.28 | 118,827 |
2022-12-21 | $33.75 | $33.91 | $33.71 | $33.84 | $33.84 | 387,960 |
2022-12-20 | $33.21 | $33.56 | $33.20 | $33.40 | $33.40 | 224,213 |
2022-12-19 | $33.44 | $33.54 | $33.14 | $33.25 | $33.25 | 149,341 |
2022-12-16 | $33.48 | $33.78 | $33.44 | $33.62 | $33.62 | 358,987 |
2022-12-15 | $34.19 | $34.20 | $33.69 | $33.96 | $33.96 | 367,277 |
2022-12-14 | $34.25 | $34.48 | $34.14 | $34.26 | $34.26 | 433,841 |
2022-12-13 | $34.44 | $34.60 | $34.25 | $34.35 | $34.35 | 234,282 |
2022-12-12 | $33.61 | $33.84 | $33.55 | $33.60 | $33.60 | 223,426 |
2022-12-09 | $33.39 | $33.50 | $33.01 | $33.23 | $33.23 | 287,090 |
2022-12-08 | $33.31 | $33.31 | $32.89 | $33.05 | $33.05 | 119,139 |
2022-12-07 | $32.86 | $33.04 | $32.50 | $32.98 | $32.98 | 180,039 |
2022-12-06 | $32.99 | $33.24 | $32.49 | $32.57 | $32.57 | 222,541 |
2022-12-05 | $33.96 | $34.05 | $32.98 | $33.01 | $33.01 | 178,964 |
2022-12-02 | $34.27 | $34.54 | $34.10 | $34.12 | $34.12 | 93,845 |
2022-12-01 | $35.18 | $35.25 | $34.61 | $34.76 | $34.76 | 93,717 |
2022-11-30 | $34.92 | $34.95 | $34.53 | $34.86 | $34.86 | 182,298 |
2022-11-29 | $34.46 | $34.72 | $34.30 | $34.41 | $34.41 | 161,364 |
2022-11-28 | $33.82 | $34.28 | $33.77 | $34.11 | $34.11 | 162,034 |
2022-11-25 | $34.82 | $34.85 | $34.38 | $34.38 | $34.38 | 63,216 |
2022-11-23 | $34.96 | $35.09 | $34.63 | $34.82 | $34.82 | 370,186 |
2022-11-22 | $34.69 | $34.99 | $34.55 | $34.83 | $34.83 | 120,077 |
2022-11-21 | $34.04 | $34.51 | $33.76 | $34.37 | $34.37 | 119,484 |
2022-11-18 | $33.83 | $34.34 | $33.83 | $34.23 | $34.23 | 140,247 |
2022-11-17 | $34.47 | $34.54 | $34.22 | $34.40 | $34.40 | 268,925 |
2022-11-16 | $34.69 | $34.88 | $34.46 | $34.81 | $34.81 | 89,763 |
2022-11-15 | $34.73 | $35.45 | $34.52 | $35.16 | $35.16 | 189,376 |
2022-11-14 | $35.13 | $35.43 | $34.77 | $34.86 | $34.86 | 301,133 |
2022-11-11 | $35.21 | $35.43 | $34.74 | $34.97 | $34.97 | 137,421 |
2022-11-10 | $34.38 | $34.62 | $34.21 | $34.50 | $34.50 | 190,486 |
2022-11-09 | $34.27 | $34.42 | $34.00 | $34.03 | $34.03 | 174,232 |
2022-11-08 | $35.00 | $35.16 | $34.60 | $34.76 | $34.76 | 404,361 |
2022-11-07 | $35.39 | $35.64 | $35.03 | $35.10 | $35.10 | 116,353 |
2022-11-04 | $34.71 | $35.23 | $34.56 | $35.13 | $35.13 | 112,233 |
2022-11-03 | $33.54 | $33.97 | $33.53 | $33.68 | $33.68 | 156,015 |
2022-11-02 | $33.90 | $34.42 | $33.82 | $34.01 | $34.01 | 188,392 |
2022-11-01 | $33.84 | $33.85 | $33.53 | $33.84 | $33.84 | 112,245 |
2022-10-31 | $33.36 | $33.73 | $33.30 | $33.52 | $33.52 | 128,683 |
2022-10-28 | $33.06 | $33.29 | $32.88 | $33.27 | $33.27 | 380,188 |
2022-10-27 | $33.88 | $33.93 | $33.45 | $33.56 | $33.56 | 187,951 |
2022-10-26 | $33.51 | $33.95 | $33.39 | $33.87 | $33.87 | 118,230 |
2022-10-25 | $33.16 | $33.48 | $33.10 | $33.42 | $33.42 | 116,356 |
2022-10-24 | $32.93 | $33.25 | $32.93 | $33.05 | $33.05 | 109,449 |
2022-10-21 | $32.65 | $33.03 | $32.57 | $32.99 | $32.99 | 128,163 |
2022-10-20 | $33.05 | $33.27 | $32.89 | $32.91 | $32.91 | 125,218 |
2022-10-19 | $32.85 | $33.02 | $32.73 | $32.84 | $32.84 | 122,394 |
2022-10-18 | $33.40 | $33.47 | $32.93 | $33.08 | $33.08 | 59,517 |
2022-10-17 | $33.67 | $33.83 | $33.41 | $33.42 | $33.42 | 158,870 |
2022-10-14 | $34.11 | $34.27 | $33.64 | $33.70 | $33.70 | 457,210 |
2022-10-13 | $33.65 | $34.54 | $33.60 | $34.39 | $34.39 | 383,124 |
2022-10-12 | $34.10 | $34.18 | $33.97 | $34.00 | $34.00 | 44,052 |
2022-10-11 | $34.22 | $34.42 | $34.04 | $34.09 | $34.09 | 116,725 |
2022-10-10 | $34.95 | $35.15 | $34.41 | $34.41 | $34.41 | 46,851 |
2022-10-07 | $34.56 | $35.02 | $34.50 | $34.71 | $34.71 | 84,606 |
2022-10-06 | $34.59 | $34.80 | $34.58 | $34.73 | $34.73 | 95,657 |
2022-10-05 | $34.42 | $34.79 | $34.22 | $34.74 | $34.74 | 168,290 |
2022-10-04 | $34.04 | $34.47 | $34.00 | $34.31 | $34.31 | 974,943 |
2022-10-03 | $33.27 | $33.48 | $33.05 | $33.48 | $33.48 | 2,365,981 |
2022-09-30 | $33.18 | $33.50 | $32.90 | $32.91 | $32.91 | 276,374 |
2022-09-29 | $33.42 | $33.48 | $33.00 | $33.33 | $33.33 | 81,186 |
2022-09-28 | $32.69 | $33.46 | $32.66 | $33.42 | $33.42 | 183,545 |
2022-09-27 | $32.83 | $33.05 | $32.55 | $32.56 | $32.56 | 306,819 |
2022-09-26 | $33.00 | $33.21 | $32.46 | $32.55 | $32.55 | 171,022 |
2022-09-23 | $33.40 | $33.40 | $33.12 | $33.20 | $33.20 | 207,559 |
2022-09-22 | $35.10 | $35.11 | $34.35 | $34.45 | $34.45 | 133,798 |
2022-09-21 | $35.18 | $35.18 | $34.54 | $34.77 | $34.77 | 72,422 |
2022-09-20 | $34.69 | $35.03 | $34.52 | $34.84 | $34.84 | 120,619 |
2022-09-19 | $34.23 | $34.84 | $34.13 | $34.81 | $34.81 | 115,789 |
2022-09-16 | $34.80 | $34.88 | $34.50 | $34.70 | $34.70 | 131,157 |
2022-09-15 | $35.39 | $35.44 | $34.86 | $35.01 | $35.01 | 234,504 |
2022-09-14 | $36.03 | $36.32 | $35.95 | $36.21 | $36.21 | 116,663 |
2022-09-13 | $35.81 | $36.07 | $35.50 | $35.85 | $35.85 | 343,957 |
2022-09-12 | $35.55 | $36.14 | $35.49 | $36.01 | $36.01 | 76,062 |
2022-09-09 | $34.91 | $35.32 | $34.82 | $35.23 | $35.23 | 86,309 |
2022-09-08 | $34.53 | $34.60 | $34.19 | $34.50 | $34.50 | 117,150 |
2022-09-07 | $34.48 | $34.86 | $34.18 | $34.21 | $34.21 | 113,766 |
2022-09-06 | $35.23 | $35.28 | $34.70 | $34.75 | $34.75 | 83,385 |
2022-09-02 | $35.74 | $35.79 | $35.39 | $35.43 | $35.43 | 58,037 |
2022-09-01 | $35.77 | $35.90 | $35.42 | $35.42 | $35.42 | 166,248 |
2022-08-31 | $36.12 | $36.48 | $36.00 | $36.16 | $36.16 | 192,110 |
2022-08-30 | $36.87 | $36.87 | $36.39 | $36.64 | $36.64 | 148,514 |
2022-08-29 | $37.07 | $37.59 | $37.04 | $37.38 | $37.38 | 92,920 |
2022-08-26 | $37.42 | $37.53 | $37.08 | $37.26 | $37.26 | 54,903 |
2022-08-25 | $37.50 | $37.53 | $37.03 | $37.08 | $37.08 | 78,190 |
2022-08-24 | $37.07 | $37.32 | $36.87 | $37.29 | $37.29 | 202,089 |
2022-08-23 | $37.17 | $37.68 | $36.93 | $37.06 | $37.06 | 196,251 |
2022-08-22 | $36.50 | $36.96 | $36.23 | $36.96 | $36.96 | 86,181 |
2022-08-19 | $36.17 | $36.52 | $35.96 | $36.41 | $36.41 | 120,811 |
2022-08-18 | $36.33 | $36.49 | $35.94 | $36.18 | $36.18 | 101,150 |
2022-08-17 | $36.36 | $36.36 | $35.90 | $36.10 | $36.10 | 53,412 |
2022-08-16 | $36.41 | $36.57 | $36.02 | $36.22 | $36.22 | 144,168 |
2022-08-15 | $35.68 | $36.33 | $35.48 | $36.20 | $36.20 | 151,764 |
2022-08-12 | $36.66 | $36.82 | $36.47 | $36.73 | $36.73 | 69,738 |
2022-08-11 | $36.36 | $36.95 | $36.24 | $36.72 | $36.72 | 177,755 |
2022-08-10 | $35.46 | $35.95 | $35.18 | $35.90 | $35.90 | 154,087 |
2022-08-09 | $35.18 | $35.38 | $35.03 | $35.15 | $35.15 | 181,948 |
2022-08-08 | $34.64 | $34.94 | $34.63 | $34.80 | $34.80 | 169,118 |
2022-08-05 | $34.51 | $35.29 | $34.51 | $34.78 | $34.78 | 169,792 |
2022-08-04 | $34.80 | $35.13 | $34.71 | $34.99 | $34.99 | 126,704 |
2022-08-03 | $35.29 | $35.29 | $34.41 | $35.01 | $35.01 | 119,847 |
2022-08-02 | $35.08 | $35.31 | $34.72 | $34.74 | $34.74 | 81,025 |
2022-08-01 | $35.31 | $36.03 | $34.58 | $35.65 | $35.65 | 181,467 |
2022-07-29 | $36.90 | $36.90 | $36.04 | $36.22 | $36.22 | 96,128 |
2022-07-28 | $36.09 | $36.55 | $35.73 | $35.89 | $35.89 | 86,097 |
2022-07-27 | $35.56 | $35.96 | $34.00 | $35.86 | $35.86 | 50,350 |
2022-07-26 | $35.79 | $35.79 | $35.18 | $35.32 | $35.32 | 68,215 |
2022-07-25 | $34.78 | $35.05 | $34.50 | $35.03 | $35.03 | 79,812 |
2022-07-22 | $34.44 | $34.85 | $34.26 | $34.32 | $34.32 | 257,651 |
2022-07-21 | $34.11 | $34.51 | $33.67 | $34.38 | $34.38 | 81,755 |
2022-07-20 | $34.45 | $34.86 | $34.23 | $34.67 | $34.67 | 244,881 |
2022-07-19 | $33.95 | $34.44 | $33.85 | $34.36 | $34.36 | 66,097 |
2022-07-18 | $34.40 | $34.77 | $34.40 | $34.45 | $34.45 | 85,078 |
2022-07-15 | $33.10 | $33.53 | $32.90 | $33.49 | $33.49 | 166,295 |
2022-07-14 | $32.82 | $33.06 | $32.51 | $32.97 | $32.97 | 85,485 |
2022-07-13 | $32.98 | $34.45 | $32.98 | $33.32 | $33.32 | 354,077 |
2022-07-12 | $33.62 | $34.09 | $32.82 | $32.88 | $32.88 | 125,729 |
2022-07-11 | $34.59 | $34.60 | $34.24 | $34.49 | $34.49 | 149,748 |
2022-07-08 | $34.16 | $34.31 | $33.88 | $34.23 | $34.23 | 81,048 |
2022-07-07 | $33.42 | $34.18 | $33.42 | $33.85 | $33.85 | 181,666 |
2022-07-06 | $32.81 | $33.17 | $32.17 | $32.52 | $32.52 | 1,045,547 |
2022-07-05 | $33.73 | $33.77 | $32.62 | $32.84 | $32.84 | 387,575 |
2022-07-01 | $35.10 | $36.30 | $34.51 | $34.68 | $34.68 | 241,766 |
2022-06-30 | $35.89 | $36.80 | $34.58 | $34.80 | $34.80 | 158,853 |
2022-06-29 | $36.79 | $36.93 | $36.15 | $36.16 | $36.16 | 132,014 |
2022-06-28 | $36.58 | $36.63 | $36.29 | $36.49 | $36.49 | 67,091 |
2022-06-27 | $35.89 | $36.32 | $35.66 | $36.14 | $36.14 | 113,481 |
2022-06-24 | $35.75 | $36.20 | $35.59 | $35.91 | $35.91 | 188,364 |
2022-06-23 | $36.82 | $36.98 | $35.74 | $35.78 | $35.78 | 396,867 |
2022-06-22 | $36.86 | $37.42 | $36.68 | $37.03 | $37.03 | 1,920,928 |
2022-06-21 | $37.77 | $38.23 | $37.53 | $37.62 | $37.62 | 1,411,509 |
2022-06-17 | $38.78 | $38.90 | $37.64 | $37.85 | $37.85 | 335,637 |
2022-06-16 | $39.09 | $39.17 | $38.81 | $38.98 | $38.98 | 172,469 |
2022-06-15 | $38.82 | $39.37 | $38.58 | $39.06 | $39.06 | 274,810 |
2022-06-14 | $40.02 | $40.30 | $38.32 | $38.53 | $38.53 | 255,699 |
2022-06-13 | $40.43 | $40.43 | $39.39 | $39.87 | $39.87 | 230,496 |
2022-06-10 | $40.80 | $41.00 | $40.29 | $40.83 | $40.83 | 104,699 |
2022-06-09 | $40.42 | $41.21 | $40.19 | $41.11 | $41.11 | 78,920 |
2022-06-08 | $41.40 | $41.71 | $40.85 | $40.99 | $40.99 | 134,930 |
2022-06-07 | $41.00 | $41.29 | $40.77 | $41.20 | $41.20 | 93,682 |
2022-06-06 | $40.89 | $41.16 | $40.74 | $40.99 | $40.99 | 86,362 |
2022-06-03 | $40.24 | $40.54 | $40.09 | $40.54 | $40.54 | 91,551 |
2022-06-02 | $40.25 | $40.60 | $40.00 | $40.42 | $40.42 | 140,903 |
2022-06-01 | $39.92 | $40.13 | $39.63 | $39.95 | $39.95 | 165,526 |
2022-05-31 | $40.52 | $40.56 | $39.28 | $39.46 | $39.46 | 129,564 |
2022-05-27 | $39.93 | $40.35 | $39.79 | $40.25 | $40.25 | 87,358 |
2022-05-26 | $39.90 | $40.51 | $39.64 | $39.88 | $39.88 | 84,362 |
2022-05-25 | $39.73 | $39.80 | $39.56 | $39.66 | $39.66 | 49,956 |
2022-05-24 | $39.80 | $39.80 | $39.40 | $39.54 | $39.54 | 112,179 |
2022-05-23 | $39.18 | $39.90 | $39.15 | $39.70 | $39.70 | 98,964 |
2022-05-20 | $39.40 | $39.40 | $38.88 | $38.99 | $38.99 | 147,999 |
2022-05-19 | $38.51 | $39.49 | $38.51 | $39.09 | $39.09 | 175,611 |
2022-05-18 | $39.57 | $39.57 | $38.57 | $38.63 | $38.63 | 127,127 |
2022-05-17 | $39.68 | $39.84 | $39.29 | $39.31 | $39.31 | 190,946 |
2022-05-16 | $38.84 | $39.44 | $38.84 | $39.26 | $39.26 | 184,795 |
2022-05-13 | $38.32 | $38.54 | $37.90 | $38.51 | $38.51 | 92,707 |
2022-05-12 | $37.82 | $38.19 | $37.51 | $37.88 | $37.88 | 280,197 |
2022-05-11 | $37.72 | $38.29 | $37.72 | $38.17 | $38.17 | 103,975 |
2022-05-10 | $37.09 | $37.44 | $36.88 | $36.88 | $36.88 | 238,100 |
2022-05-09 | $38.29 | $38.46 | $36.87 | $37.02 | $37.02 | 288,176 |
2022-05-06 | $39.85 | $39.85 | $38.93 | $39.12 | $39.12 | 162,793 |
2022-05-05 | $40.23 | $40.28 | $39.31 | $39.73 | $39.73 | 1,180,401 |
2022-05-04 | $39.32 | $39.95 | $39.00 | $39.68 | $39.68 | 129,544 |
2022-05-03 | $38.74 | $39.10 | $38.41 | $38.43 | $38.43 | 124,950 |
2022-05-02 | $38.30 | $38.80 | $38.01 | $38.68 | $38.68 | 171,256 |
2022-04-29 | $39.21 | $39.27 | $38.53 | $38.60 | $38.60 | 166,225 |
2022-04-28 | $39.27 | $39.34 | $38.82 | $39.02 | $39.02 | 223,893 |
2022-04-27 | $38.36 | $38.95 | $38.32 | $38.78 | $38.78 | 67,835 |
2022-04-26 | $38.40 | $38.54 | $37.97 | $38.39 | $38.39 | 164,599 |
2022-04-25 | $37.47 | $38.22 | $37.37 | $38.10 | $38.10 | 327,520 |
2022-04-22 | $39.00 | $39.12 | $38.39 | $38.40 | $38.40 | 121,810 |
2022-04-21 | $39.41 | $39.52 | $39.02 | $39.26 | $39.26 | 114,829 |
2022-04-20 | $39.34 | $39.36 | $38.81 | $39.25 | $39.25 | 371,760 |
2022-04-19 | $39.62 | $39.62 | $39.12 | $39.28 | $39.28 | 179,290 |
2022-04-18 | $40.31 | $40.97 | $40.19 | $40.58 | $40.58 | 211,869 |
2022-04-14 | $39.17 | $39.78 | $39.04 | $39.67 | $39.67 | 202,495 |
2022-04-13 | $38.80 | $39.37 | $38.52 | $39.36 | $39.36 | 134,206 |
2022-04-12 | $38.30 | $38.73 | $38.20 | $38.45 | $38.45 | 293,423 |
2022-04-11 | $37.59 | $37.69 | $37.37 | $37.67 | $37.67 | 206,470 |
2022-04-08 | $37.36 | $37.80 | $37.36 | $37.76 | $37.76 | 133,705 |
2022-04-07 | $37.17 | $37.38 | $36.87 | $37.32 | $37.32 | 156,969 |
2022-04-06 | $37.74 | $37.95 | $36.95 | $37.10 | $37.10 | 133,864 |
2022-04-05 | $37.85 | $38.08 | $37.35 | $37.37 | $37.37 | 120,535 |
2022-04-04 | $37.47 | $37.59 | $37.21 | $37.38 | $37.38 | 108,219 |
2022-04-01 | $36.89 | $37.18 | $36.78 | $36.95 | $36.95 | 747,756 |
2022-03-31 | $37.51 | $37.73 | $36.91 | $36.91 | $36.91 | 475,663 |
2022-03-30 | $37.46 | $37.84 | $37.46 | $37.63 | $37.63 | 108,927 |
2022-03-29 | $36.42 | $36.96 | $36.15 | $36.87 | $36.87 | 276,374 |
2022-03-28 | $37.80 | $37.93 | $37.15 | $37.19 | $37.19 | 161,024 |
2022-03-25 | $38.55 | $38.85 | $38.36 | $38.78 | $38.78 | 257,012 |
2022-03-24 | $38.85 | $38.97 | $38.52 | $38.70 | $38.70 | 607,208 |
2022-03-23 | $38.32 | $38.62 | $38.28 | $38.50 | $38.50 | 208,532 |
2022-03-22 | $37.56 | $37.56 | $37.12 | $37.42 | $37.42 | 160,706 |
2022-03-21 | $36.77 | $37.54 | $36.77 | $37.52 | $37.52 | 252,868 |
2022-03-18 | $36.35 | $36.38 | $36.03 | $36.36 | $36.36 | 190,869 |
2022-03-17 | $35.98 | $36.49 | $35.98 | $36.29 | $36.29 | 207,973 |
2022-03-16 | $35.64 | $35.78 | $34.82 | $35.10 | $35.10 | 223,571 |
2022-03-15 | $34.97 | $35.53 | $34.67 | $35.10 | $35.10 | 247,466 |
2022-03-14 | $36.32 | $36.40 | $35.72 | $35.99 | $35.99 | 414,716 |
2022-03-11 | $36.33 | $37.13 | $36.26 | $37.06 | $37.06 | 245,232 |
2022-03-10 | $37.56 | $37.68 | $36.42 | $36.47 | $36.47 | 676,009 |
2022-03-09 | $38.37 | $38.47 | $35.14 | $36.98 | $36.98 | 1,906,233 |
2022-03-08 | $40.00 | $40.60 | $38.21 | $40.07 | $40.07 | 1,120,229 |
2022-03-07 | $38.79 | $39.61 | $38.57 | $39.49 | $39.49 | 1,139,024 |
2022-03-04 | $37.97 | $38.15 | $37.28 | $37.96 | $37.96 | 1,582,118 |
2022-03-03 | $36.68 | $37.30 | $36.53 | $37.05 | $37.05 | 476,560 |
2022-03-02 | $36.36 | $36.68 | $35.95 | $36.54 | $36.54 | 529,198 |
2022-03-01 | $34.95 | $35.61 | $34.90 | $35.56 | $35.56 | 2,665,735 |
2022-02-28 | $33.82 | $33.95 | $33.65 | $33.94 | $33.94 | 243,622 |
2022-02-25 | $33.37 | $33.43 | $32.93 | $33.20 | $33.20 | 178,584 |
2022-02-24 | $35.10 | $35.10 | $33.60 | $34.04 | $34.04 | 409,444 |
2022-02-23 | $33.45 | $33.77 | $33.27 | $33.66 | $33.66 | 1,721,546 |
2022-02-22 | $33.40 | $33.50 | $33.27 | $33.36 | $33.36 | 241,330 |
2022-02-18 | $32.76 | $33.01 | $32.70 | $32.83 | $32.83 | 219,324 |
2022-02-17 | $32.71 | $32.82 | $32.62 | $32.75 | $32.75 | 121,069 |
2022-02-16 | $32.54 | $32.84 | $32.51 | $32.51 | $32.51 | 180,477 |
2022-02-15 | $32.27 | $32.27 | $32.02 | $32.23 | $32.23 | 146,420 |
2022-02-14 | $32.29 | $32.68 | $32.18 | $32.60 | $32.60 | 178,162 |
2022-02-11 | $31.99 | $32.48 | $31.92 | $32.42 | $32.42 | 198,588 |
2022-02-10 | $32.18 | $32.58 | $31.96 | $31.96 | $31.96 | 321,374 |
2022-02-09 | $31.98 | $32.25 | $31.96 | $32.23 | $32.23 | 466,615 |
2022-02-08 | $31.97 | $31.98 | $31.79 | $31.93 | $31.93 | 332,884 |
2022-02-07 | $32.09 | $32.14 | $31.97 | $32.11 | $32.11 | 406,651 |
2022-02-04 | $32.12 | $32.34 | $32.10 | $32.10 | $32.10 | 124,739 |
2022-02-03 | $31.76 | $32.14 | $31.67 | $32.07 | $32.07 | 126,163 |
2022-02-02 | $32.35 | $32.42 | $32.13 | $32.34 | $32.34 | 319,165 |
2022-02-01 | $31.60 | $31.95 | $31.60 | $31.95 | $31.95 | 3,049,247 |
2022-01-31 | $31.53 | $31.65 | $31.25 | $31.62 | $31.62 | 267,089 |
2022-01-28 | $31.48 | $31.56 | $31.26 | $31.37 | $31.37 | 137,973 |
2022-01-27 | $31.01 | $31.13 | $30.84 | $31.10 | $31.10 | 128,581 |
2022-01-26 | $31.02 | $31.21 | $30.86 | $30.95 | $30.95 | 491,044 |
2022-01-25 | $30.56 | $30.84 | $30.53 | $30.80 | $30.80 | 187,267 |
2022-01-24 | $30.42 | $30.56 | $30.14 | $30.55 | $30.55 | 447,409 |
2022-01-21 | $30.81 | $30.81 | $30.59 | $30.64 | $30.64 | 739,569 |
2022-01-20 | $30.79 | $30.94 | $30.67 | $30.74 | $30.74 | 106,663 |
2022-01-19 | $30.68 | $30.86 | $30.63 | $30.70 | $30.70 | 357,451 |
2022-01-18 | $30.27 | $30.42 | $30.20 | $30.38 | $30.38 | 580,949 |
2022-01-14 | $29.91 | $30.22 | $29.90 | $30.20 | $30.20 | 306,773 |
2022-01-13 | $30.22 | $30.23 | $29.89 | $29.90 | $29.90 | 88,570 |
2022-01-12 | $30.15 | $30.44 | $30.12 | $30.40 | $30.40 | 106,361 |
2022-01-11 | $29.49 | $29.93 | $29.36 | $29.90 | $29.90 | 113,144 |
2022-01-10 | $29.53 | $29.53 | $29.15 | $29.32 | $29.32 | 83,640 |
2022-01-07 | $29.32 | $29.44 | $29.23 | $29.42 | $29.42 | 94,575 |
2022-01-06 | $29.18 | $29.30 | $29.13 | $29.23 | $29.23 | 185,718 |
2022-01-05 | $29.32 | $29.41 | $29.13 | $29.13 | $29.13 | 446,283 |
2022-01-04 | $28.97 | $29.23 | $28.97 | $29.18 | $29.18 | 672,829 |
2022-01-03 | $28.61 | $28.87 | $28.54 | $28.84 | $28.84 | 4,319,264 |
2021-12-31 | $28.86 | $28.88 | $28.67 | $28.70 | $28.70 | 107,410 |
2021-12-30 | $28.96 | $29.07 | $28.71 | $28.74 | $28.74 | 200,717 |
2021-12-29 | $28.90 | $29.19 | $28.88 | $29.05 | $29.05 | 223,919 |
2021-12-28 | $29.12 | $29.13 | $28.94 | $28.97 | $28.97 | 120,104 |
2021-12-27 | $28.67 | $29.13 | $28.62 | $29.12 | $29.12 | 163,624 |
2021-12-23 | $28.45 | $28.67 | $28.36 | $28.59 | $28.59 | 812,069 |
2021-12-22 | $28.31 | $28.59 | $28.29 | $28.57 | $28.57 | 227,639 |
2021-12-21 | $27.75 | $28.08 | $27.74 | $28.02 | $28.02 | 827,853 |
2021-12-20 | $27.39 | $27.51 | $27.20 | $27.42 | $27.42 | 312,615 |
2021-12-17 | $27.81 | $27.93 | $27.69 | $27.69 | $27.69 | 465,719 |
2021-12-16 | $27.84 | $28.12 | $27.82 | $27.98 | $27.98 | 595,318 |
2021-12-15 | $27.54 | $27.73 | $27.35 | $27.71 | $27.71 | 653,835 |
2021-12-14 | $27.60 | $27.66 | $27.52 | $27.61 | $27.61 | 687,671 |
2021-12-13 | $28.03 | $28.08 | $27.80 | $27.83 | $27.83 | 121,923 |
2021-12-10 | $27.90 | $27.96 | $27.79 | $27.92 | $27.92 | 1,037,742 |
2021-12-09 | $27.91 | $27.93 | $27.69 | $27.69 | $27.69 | 175,349 |
2021-12-08 | $27.94 | $28.14 | $27.94 | $28.07 | $28.07 | 168,862 |
2021-12-07 | $27.78 | $28.06 | $27.78 | $27.85 | $27.85 | 2,055,322 |
2021-12-06 | $27.40 | $27.68 | $27.26 | $27.64 | $27.64 | 851,770 |
2021-12-03 | $27.78 | $27.96 | $27.49 | $27.57 | $27.57 | 1,487,700 |
2021-12-02 | $27.49 | $27.60 | $27.18 | $27.43 | $27.43 | 404,303 |
2021-12-01 | $27.75 | $27.79 | $27.19 | $27.21 | $27.21 | 2,247,063 |
2021-11-30 | $27.90 | $28.04 | $27.36 | $27.61 | $27.61 | 278,963 |
2021-11-29 | $29.01 | $29.08 | $28.44 | $28.53 | $28.53 | 97,386 |
2021-11-26 | $29.45 | $29.45 | $28.73 | $28.94 | $28.94 | 175,157 |
2021-11-24 | $30.16 | $30.30 | $30.12 | $30.12 | $30.12 | 230,481 |
2021-11-23 | $29.90 | $30.17 | $29.86 | $30.14 | $30.14 | 171,342 |
2021-11-22 | $29.46 | $29.75 | $29.46 | $29.64 | $29.64 | 106,009 |
2021-11-19 | $29.84 | $29.90 | $29.60 | $29.65 | $29.65 | 105,237 |
2021-11-18 | $30.01 | $30.04 | $29.77 | $29.87 | $29.87 | 75,757 |
2021-11-17 | $30.00 | $30.13 | $29.69 | $29.77 | $29.77 | 46,161 |
2021-11-16 | $30.14 | $30.30 | $30.05 | $30.05 | $30.05 | 148,189 |
2021-11-15 | $29.84 | $30.10 | $29.75 | $30.04 | $30.04 | 80,385 |
2021-11-12 | $29.90 | $30.07 | $29.85 | $29.93 | $29.93 | 230,227 |
2021-11-11 | $29.85 | $30.11 | $29.85 | $30.01 | $30.01 | 85,441 |
2021-11-10 | $29.76 | $29.90 | $29.56 | $29.66 | $29.66 | 92,230 |
2021-11-09 | $29.68 | $29.85 | $29.50 | $29.84 | $29.84 | 126,182 |
2021-11-08 | $29.99 | $30.07 | $29.90 | $29.94 | $29.94 | 71,778 |
2021-11-05 | $29.77 | $30.02 | $29.65 | $30.00 | $30.00 | 260,947 |
2021-11-04 | $30.44 | $30.49 | $29.74 | $29.81 | $29.81 | 99,024 |
2021-11-03 | $30.09 | $30.19 | $29.98 | $30.12 | $30.12 | 327,085 |
2021-11-02 | $30.27 | $30.39 | $30.17 | $30.34 | $30.34 | 241,422 |
2021-11-01 | $30.23 | $30.34 | $30.14 | $30.23 | $30.23 | 1,739,508 |
2021-10-29 | $30.16 | $30.23 | $29.92 | $30.23 | $30.23 | 104,937 |
2021-10-28 | $30.44 | $30.60 | $30.31 | $30.46 | $30.46 | 66,378 |
2021-10-27 | $30.73 | $30.79 | $30.43 | $30.55 | $30.55 | 149,259 |
2021-10-26 | $30.71 | $30.95 | $30.58 | $30.82 | $30.82 | 102,714 |
2021-10-25 | $30.79 | $31.00 | $30.79 | $30.93 | $30.93 | 181,009 |
2021-10-22 | $30.41 | $30.48 | $30.00 | $30.31 | $30.31 | 152,069 |
2021-10-21 | $30.35 | $30.35 | $29.86 | $30.21 | $30.21 | 210,679 |
2021-10-20 | $30.21 | $30.80 | $30.20 | $30.78 | $30.78 | 162,347 |
2021-10-19 | $30.13 | $30.36 | $30.06 | $30.27 | $30.27 | 88,509 |
2021-10-18 | $30.56 | $30.56 | $30.16 | $30.17 | $30.17 | 89,726 |
2021-10-15 | $30.66 | $30.72 | $30.54 | $30.59 | $30.59 | 135,673 |
2021-10-14 | $30.52 | $30.60 | $30.41 | $30.48 | $30.48 | 161,385 |
2021-10-13 | $29.83 | $30.16 | $29.73 | $30.14 | $30.14 | 67,861 |
2021-10-12 | $29.97 | $30.03 | $29.84 | $29.85 | $29.85 | 76,469 |
2021-10-11 | $30.01 | $30.11 | $29.86 | $29.95 | $29.95 | 71,042 |
2021-10-08 | $30.08 | $30.16 | $29.86 | $29.90 | $29.90 | 54,423 |
2021-10-07 | $29.53 | $29.94 | $29.38 | $29.90 | $29.90 | 138,078 |
2021-10-06 | $29.85 | $29.90 | $29.50 | $29.59 | $29.59 | 215,095 |
2021-10-05 | $29.98 | $30.39 | $29.98 | $30.30 | $30.30 | 101,375 |
2021-10-04 | $29.76 | $30.06 | $29.68 | $29.85 | $29.85 | 158,595 |
2021-10-01 | $29.26 | $29.41 | $29.13 | $29.32 | $29.32 | 1,371,361 |
2021-09-30 | $28.78 | $29.32 | $28.78 | $29.25 | $29.25 | 150,190 |
2021-09-29 | $29.04 | $29.12 | $28.83 | $28.84 | $28.84 | 142,211 |
2021-09-28 | $29.47 | $29.63 | $29.09 | $29.19 | $29.19 | 180,010 |
2021-09-27 | $29.06 | $29.43 | $29.06 | $29.39 | $29.39 | 80,747 |
2021-09-24 | $28.42 | $28.70 | $28.40 | $28.70 | $28.70 | 61,626 |
2021-09-23 | $28.12 | $28.50 | $28.09 | $28.48 | $28.48 | 82,424 |
2021-09-22 | $27.97 | $28.14 | $27.90 | $27.98 | $27.98 | 72,082 |
2021-09-21 | $27.73 | $27.73 | $27.39 | $27.67 | $27.67 | 165,266 |
2021-09-20 | $27.90 | $27.97 | $27.61 | $27.75 | $27.75 | 100,412 |
2021-09-17 | $28.38 | $28.38 | $28.14 | $28.18 | $28.18 | 256,017 |
2021-09-16 | $28.58 | $28.58 | $28.33 | $28.55 | $28.55 | 103,124 |
2021-09-15 | $28.84 | $29.02 | $28.76 | $28.93 | $28.93 | 158,524 |
2021-09-14 | $28.37 | $28.40 | $28.26 | $28.33 | $28.33 | 70,088 |
2021-09-13 | $28.12 | $28.27 | $28.11 | $28.25 | $28.25 | 96,888 |
2021-09-10 | $28.13 | $28.14 | $27.96 | $28.05 | $28.05 | 71,341 |
2021-09-09 | $27.77 | $28.02 | $27.73 | $27.79 | $27.79 | 199,699 |
2021-09-08 | $28.00 | $28.04 | $27.86 | $27.89 | $27.89 | 96,117 |
2021-09-07 | $27.86 | $27.90 | $27.56 | $27.56 | $27.56 | 250,130 |
2021-09-03 | $28.00 | $28.12 | $28.00 | $28.06 | $28.06 | 37,048 |
2021-09-02 | $27.88 | $28.04 | $27.85 | $27.91 | $27.91 | 184,360 |
2021-09-01 | $27.38 | $27.74 | $27.38 | $27.67 | $27.67 | 1,536,970 |
2021-08-31 | $27.61 | $27.71 | $27.52 | $27.60 | $27.60 | 346,081 |
2021-08-30 | $27.86 | $27.86 | $27.65 | $27.82 | $27.82 | 318,290 |
2021-08-27 | $27.61 | $27.84 | $27.57 | $27.82 | $27.82 | 260,157 |
2021-08-26 | $27.21 | $27.45 | $27.19 | $27.35 | $27.35 | 92,495 |
2021-08-25 | $27.17 | $27.35 | $27.16 | $27.35 | $27.35 | 63,821 |
2021-08-24 | $26.95 | $27.21 | $26.95 | $27.17 | $27.17 | 633,576 |
2021-08-23 | $26.64 | $26.79 | $26.63 | $26.74 | $26.74 | 72,252 |
2021-08-20 | $26.31 | $26.39 | $26.00 | $26.00 | $26.00 | 139,128 |
2021-08-19 | $26.41 | $26.49 | $26.21 | $26.30 | $26.30 | 139,380 |
2021-08-18 | $27.05 | $27.06 | $26.76 | $26.76 | $26.76 | 65,142 |
2021-08-17 | $27.20 | $27.24 | $26.90 | $26.94 | $26.94 | 55,926 |
2021-08-16 | $27.31 | $27.48 | $27.22 | $27.39 | $27.39 | 76,719 |
2021-08-13 | $27.50 | $27.60 | $27.35 | $27.35 | $27.35 | 89,783 |
2021-08-12 | $27.31 | $27.52 | $27.11 | $27.35 | $27.35 | 251,560 |
2021-08-11 | $27.11 | $27.42 | $27.07 | $27.41 | $27.41 | 156,939 |
2021-08-10 | $26.94 | $27.23 | $26.94 | $27.23 | $27.23 | 272,340 |
2021-08-09 | $26.83 | $26.90 | $26.63 | $26.76 | $26.76 | 245,355 |
2021-08-06 | $27.49 | $27.50 | $27.21 | $27.24 | $27.24 | 202,771 |
2021-08-05 | $27.50 | $27.60 | $27.44 | $27.56 | $27.56 | 135,930 |
2021-08-04 | $27.52 | $27.54 | $27.27 | $27.27 | $27.27 | 74,294 |
2021-08-03 | $27.39 | $27.56 | $27.30 | $27.53 | $27.53 | 243,383 |
2021-08-02 | $27.82 | $27.93 | $27.52 | $27.66 | $27.66 | 1,620,778 |
2021-07-30 | $27.97 | $27.98 | $27.74 | $27.84 | $27.84 | 312,793 |
2021-07-29 | $28.00 | $28.27 | $27.97 | $28.23 | $28.23 | 339,183 |
2021-07-28 | $27.79 | $27.84 | $27.68 | $27.79 | $27.79 | 95,610 |
2021-07-27 | $27.97 | $27.97 | $27.62 | $27.71 | $27.71 | 227,289 |
2021-07-26 | $27.75 | $27.97 | $27.68 | $27.97 | $27.97 | 92,307 |
2021-07-23 | $27.64 | $27.67 | $27.52 | $27.64 | $27.64 | 188,028 |
2021-07-22 | $27.30 | $27.59 | $27.24 | $27.57 | $27.57 | 131,022 |
2021-07-21 | $27.03 | $27.33 | $27.01 | $27.31 | $27.31 | 146,670 |
2021-07-20 | $26.66 | $26.88 | $26.54 | $26.83 | $26.83 | 84,452 |
2021-07-19 | $26.84 | $26.87 | $26.32 | $26.40 | $26.40 | 329,394 |
2021-07-16 | $27.24 | $27.30 | $27.06 | $27.09 | $27.09 | 120,567 |
2021-07-15 | $27.04 | $27.24 | $27.04 | $27.08 | $27.08 | 106,236 |
2021-07-14 | $27.35 | $27.46 | $27.08 | $27.13 | $27.13 | 113,556 |
2021-07-13 | $26.99 | $27.31 | $26.99 | $27.26 | $27.26 | 91,498 |
2021-07-12 | $26.78 | $27.11 | $26.78 | $27.05 | $27.05 | 67,814 |
2021-07-09 | $26.73 | $26.95 | $26.73 | $26.91 | $26.91 | 215,781 |
2021-07-08 | $26.44 | $26.67 | $26.37 | $26.66 | $26.66 | 109,608 |
2021-07-07 | $26.74 | $26.78 | $26.30 | $26.50 | $26.50 | 281,397 |
2021-07-06 | $27.45 | $27.45 | $26.52 | $26.77 | $26.77 | 525,702 |
2021-07-02 | $27.36 | $27.45 | $27.28 | $27.45 | $27.45 | 69,398 |
2021-07-01 | $27.65 | $27.75 | $27.18 | $27.28 | $27.28 | 1,612,731 |
2021-06-30 | $26.86 | $27.40 | $26.69 | $27.20 | $27.20 | 311,439 |
2021-06-29 | $26.86 | $27.06 | $26.78 | $26.91 | $26.91 | 120,349 |
2021-06-28 | $26.59 | $26.82 | $26.59 | $26.76 | $26.76 | 60,834 |
2021-06-25 | $26.67 | $26.68 | $26.36 | $26.57 | $26.57 | 227,943 |
2021-06-24 | $26.23 | $26.55 | $26.20 | $26.49 | $26.49 | 155,163 |
2021-06-23 | $26.50 | $26.68 | $26.39 | $26.40 | $26.40 | 95,309 |
2021-06-22 | $26.24 | $26.38 | $26.19 | $26.30 | $26.30 | 167,489 |
2021-06-21 | $25.83 | $26.31 | $25.77 | $26.31 | $26.31 | 329,348 |
2021-06-18 | $25.84 | $26.13 | $25.82 | $26.00 | $26.00 | 1,084,383 |
2021-06-17 | $26.23 | $26.37 | $25.50 | $25.74 | $25.74 | 388,444 |
2021-06-16 | $26.89 | $27.06 | $26.64 | $26.70 | $26.70 | 224,036 |
2021-06-15 | $27.08 | $27.08 | $26.81 | $26.92 | $26.92 | 184,500 |
2021-06-14 | $27.06 | $27.28 | $27.03 | $27.23 | $27.23 | 150,014 |
2021-06-11 | $27.41 | $27.46 | $27.29 | $27.39 | $27.39 | 83,962 |
2021-06-10 | $27.47 | $27.52 | $27.19 | $27.41 | $27.41 | 230,719 |
2021-06-09 | $27.36 | $27.40 | $27.21 | $27.27 | $27.27 | 110,859 |
2021-06-08 | $27.14 | $27.43 | $27.14 | $27.41 | $27.41 | 106,709 |
2021-06-07 | $27.37 | $27.37 | $27.13 | $27.20 | $27.20 | 108,888 |
2021-06-04 | $27.05 | $27.35 | $27.05 | $27.31 | $27.31 | 293,289 |
2021-06-03 | $27.17 | $27.17 | $26.77 | $26.90 | $26.90 | 147,297 |
2021-06-02 | $27.19 | $27.30 | $27.07 | $27.28 | $27.28 | 141,474 |
2021-06-01 | $27.25 | $27.47 | $27.06 | $27.17 | $27.17 | 1,597,260 |
2021-05-28 | $26.78 | $26.84 | $26.69 | $26.77 | $26.77 | 107,846 |
2021-05-27 | $26.38 | $26.75 | $26.38 | $26.74 | $26.74 | 88,515 |
2021-05-26 | $26.12 | $26.34 | $26.04 | $26.28 | $26.28 | 105,965 |
2021-05-25 | $26.27 | $26.38 | $26.13 | $26.25 | $26.25 | 91,470 |
2021-05-24 | $26.05 | $26.33 | $26.02 | $26.30 | $26.30 | 81,541 |
2021-05-21 | $26.18 | $26.18 | $26.03 | $26.11 | $26.11 | 69,492 |
2021-05-20 | $26.17 | $26.23 | $25.89 | $26.03 | $26.03 | 127,216 |
2021-05-19 | $26.36 | $26.36 | $26.02 | $26.25 | $26.25 | 221,007 |
2021-05-18 | $26.94 | $27.06 | $26.65 | $26.83 | $26.83 | 149,764 |
2021-05-17 | $26.63 | $26.93 | $26.63 | $26.93 | $26.93 | 191,614 |
2021-05-14 | $26.63 | $26.64 | $26.40 | $26.43 | $26.43 | 154,226 |
2021-05-13 | $26.62 | $26.68 | $26.19 | $26.35 | $26.35 | 237,681 |
2021-05-12 | $27.11 | $27.30 | $27.02 | $27.06 | $27.06 | 237,920 |
2021-05-11 | $26.70 | $27.14 | $26.70 | $27.12 | $27.12 | 167,841 |
2021-05-10 | $27.17 | $27.17 | $26.72 | $26.81 | $26.81 | 168,522 |
2021-05-07 | $26.90 | $27.08 | $26.75 | $27.06 | $27.06 | 302,591 |
2021-05-06 | $26.65 | $26.79 | $26.56 | $26.79 | $26.79 | 160,735 |
2021-05-05 | $26.49 | $26.53 | $26.42 | $26.53 | $26.53 | 105,070 |
2021-05-04 | $26.37 | $26.49 | $26.20 | $26.31 | $26.31 | 167,751 |
2021-05-03 | $26.22 | $26.27 | $26.05 | $26.18 | $26.18 | 251,548 |
2021-04-30 | $25.67 | $25.97 | $25.67 | $25.97 | $25.97 | 277,146 |
2021-04-29 | $26.08 | $26.08 | $25.69 | $25.85 | $25.85 | 125,061 |
2021-04-28 | $25.78 | $26.05 | $25.78 | $25.86 | $25.86 | 173,042 |
2021-04-27 | $25.79 | $25.88 | $25.66 | $25.84 | $25.84 | 268,213 |
2021-04-26 | $25.30 | $25.69 | $25.30 | $25.67 | $25.67 | 175,501 |
2021-04-23 | $25.13 | $25.29 | $25.13 | $25.27 | $25.27 | 73,894 |
2021-04-22 | $24.88 | $25.17 | $24.87 | $25.13 | $25.13 | 71,080 |
2021-04-21 | $24.68 | $24.93 | $24.67 | $24.88 | $24.88 | 115,480 |
2021-04-20 | $24.86 | $24.99 | $24.70 | $24.75 | $24.75 | 86,910 |
2021-04-19 | $24.76 | $24.77 | $24.64 | $24.74 | $24.74 | 108,646 |
2021-04-16 | $24.70 | $24.72 | $24.61 | $24.64 | $24.64 | 88,659 |
2021-04-15 | $24.48 | $24.66 | $24.42 | $24.65 | $24.65 | 378,513 |
2021-04-14 | $24.07 | $24.47 | $24.07 | $24.38 | $24.38 | 62,159 |
2021-04-13 | $23.79 | $23.98 | $23.79 | $23.92 | $23.92 | 678,513 |
2021-04-12 | $23.91 | $23.91 | $23.61 | $23.64 | $23.64 | 74,661 |
2021-04-09 | $23.93 | $23.94 | $23.78 | $23.82 | $23.82 | 120,362 |
2021-04-08 | $23.72 | $23.97 | $23.72 | $23.93 | $23.93 | 102,114 |
2021-04-07 | $23.60 | $23.82 | $23.53 | $23.73 | $23.73 | 118,476 |
2021-04-06 | $23.78 | $23.92 | $23.62 | $23.64 | $23.64 | 169,029 |
2021-04-05 | $23.72 | $23.75 | $23.40 | $23.51 | $23.51 | 98,395 |
2021-04-01 | $23.88 | $23.88 | $23.57 | $23.76 | $23.76 | 273,404 |
2021-03-31 | $23.29 | $23.82 | $23.29 | $23.66 | $23.66 | 207,951 |
2021-03-30 | $23.50 | $23.54 | $23.31 | $23.32 | $23.32 | 126,858 |
2021-03-29 | $23.74 | $23.86 | $23.53 | $23.74 | $23.74 | 76,101 |
2021-03-26 | $23.85 | $23.90 | $23.78 | $23.81 | $23.81 | 103,571 |
2021-03-25 | $23.58 | $23.62 | $23.34 | $23.49 | $23.49 | 106,190 |
2021-03-24 | $23.67 | $23.92 | $23.67 | $23.79 | $23.79 | 95,096 |
2021-03-23 | $23.71 | $23.81 | $23.42 | $23.44 | $23.44 | 99,795 |
2021-03-22 | $23.99 | $24.07 | $23.85 | $24.04 | $24.04 | 113,220 |
2021-03-19 | $23.64 | $24.02 | $23.55 | $23.95 | $23.95 | 162,116 |
2021-03-18 | $24.09 | $24.09 | $23.40 | $23.57 | $23.57 | 446,031 |
2021-03-17 | $24.38 | $24.48 | $24.27 | $24.41 | $24.41 | 180,947 |
2021-03-16 | $24.43 | $24.45 | $24.28 | $24.43 | $24.43 | 242,441 |
2021-03-15 | $24.42 | $24.50 | $24.30 | $24.45 | $24.45 | 125,253 |
2021-03-12 | $24.54 | $24.56 | $24.34 | $24.48 | $24.48 | 189,958 |
2021-03-11 | $24.46 | $24.61 | $24.38 | $24.60 | $24.60 | 534,216 |
2021-03-10 | $24.18 | $24.31 | $24.09 | $24.26 | $24.26 | 142,900 |
2021-03-09 | $24.24 | $24.32 | $24.18 | $24.24 | $24.24 | 506,776 |
2021-03-08 | $24.35 | $24.35 | $24.16 | $24.22 | $24.22 | 460,980 |
2021-03-05 | $24.40 | $24.50 | $24.26 | $24.50 | $24.50 | 208,603 |
2021-03-04 | $24.07 | $24.39 | $23.91 | $24.07 | $24.07 | 543,961 |
2021-03-03 | $24.15 | $24.18 | $24.00 | $24.07 | $24.07 | 138,189 |
2021-03-02 | $24.22 | $24.36 | $24.07 | $24.17 | $24.17 | 291,295 |
2021-03-01 | $24.38 | $24.38 | $23.94 | $24.02 | $24.02 | 602,992 |
2021-02-26 | $24.48 | $24.54 | $24.23 | $24.26 | $24.26 | 337,726 |
2021-02-25 | $24.95 | $24.95 | $24.72 | $24.75 | $24.75 | 731,267 |
2021-02-24 | $24.82 | $25.10 | $24.74 | $25.06 | $25.06 | 408,383 |
2021-02-23 | $24.65 | $24.79 | $24.45 | $24.78 | $24.78 | 241,034 |
2021-02-22 | $24.36 | $24.74 | $24.36 | $24.71 | $24.71 | 221,066 |
2021-02-19 | $24.34 | $24.49 | $24.18 | $24.18 | $24.18 | 244,889 |
2021-02-18 | $24.31 | $24.34 | $24.12 | $24.19 | $24.19 | 228,527 |
2021-02-17 | $24.10 | $24.26 | $24.00 | $24.25 | $24.25 | 135,970 |
2021-02-16 | $24.06 | $24.21 | $24.00 | $24.18 | $24.18 | 238,552 |
2021-02-12 | $23.60 | $23.92 | $23.60 | $23.84 | $23.84 | 208,593 |
2021-02-11 | $23.75 | $23.83 | $23.58 | $23.62 | $23.62 | 89,617 |
2021-02-10 | $23.81 | $23.81 | $23.60 | $23.68 | $23.68 | 106,350 |
2021-02-09 | $23.71 | $23.81 | $23.58 | $23.75 | $23.75 | 167,713 |
2021-02-08 | $23.56 | $23.71 | $23.53 | $23.66 | $23.66 | 177,514 |
2021-02-05 | $23.48 | $23.50 | $23.30 | $23.37 | $23.37 | 316,207 |
2021-02-04 | $23.00 | $23.22 | $22.90 | $23.18 | $23.18 | 97,403 |
2021-02-03 | $23.03 | $23.15 | $22.96 | $23.07 | $23.07 | 142,230 |
2021-02-02 | $23.13 | $23.13 | $22.92 | $22.94 | $22.94 | 113,230 |
2021-02-01 | $23.01 | $23.06 | $22.80 | $23.02 | $23.02 | 302,707 |
2021-01-29 | $22.79 | $22.79 | $22.49 | $22.53 | $22.53 | 80,530 |
2021-01-28 | $22.81 | $22.94 | $22.51 | $22.53 | $22.53 | 74,107 |
2021-01-27 | $22.63 | $22.73 | $22.44 | $22.59 | $22.59 | 91,865 |
2021-01-26 | $22.64 | $22.70 | $22.60 | $22.67 | $22.67 | 221,088 |
2021-01-25 | $22.28 | $22.53 | $22.28 | $22.53 | $22.53 | 153,095 |
2021-01-22 | $22.23 | $22.37 | $22.17 | $22.19 | $22.19 | 97,942 |
2021-01-21 | $22.62 | $22.64 | $22.54 | $22.57 | $22.57 | 211,872 |
2021-01-20 | $22.45 | $22.63 | $22.45 | $22.58 | $22.58 | 119,935 |
2021-01-19 | $22.65 | $22.65 | $22.48 | $22.49 | $22.49 | 271,024 |
2021-01-15 | $22.84 | $22.84 | $22.58 | $22.65 | $22.65 | 115,651 |
2021-01-14 | $22.70 | $22.97 | $22.69 | $22.90 | $22.90 | 195,765 |
2021-01-13 | $22.79 | $22.81 | $22.69 | $22.69 | $22.69 | 136,061 |
2021-01-12 | $22.53 | $22.85 | $22.47 | $22.81 | $22.81 | 665,309 |
2021-01-11 | $22.18 | $22.36 | $22.12 | $22.30 | $22.30 | 125,259 |
2021-01-08 | $22.58 | $22.58 | $22.32 | $22.47 | $22.47 | 93,782 |
2021-01-07 | $22.60 | $22.64 | $22.55 | $22.58 | $22.58 | 135,008 |
2021-01-06 | $22.62 | $22.68 | $22.54 | $22.62 | $22.62 | 122,528 |
2021-01-05 | $22.36 | $22.70 | $22.36 | $22.67 | $22.67 | 188,100 |
2021-01-04 | $22.34 | $22.38 | $21.98 | $22.09 | $22.09 | 307,075 |
2020-12-31 | $21.77 | $21.92 | $21.69 | $21.90 | $21.90 | 103,092 |
2020-12-30 | $21.50 | $21.72 | $21.50 | $21.70 | $21.70 | 268,280 |
2020-12-29 | $21.39 | $21.59 | $21.39 | $21.58 | $21.58 | 178,206 |
2020-12-28 | $21.82 | $21.82 | $21.31 | $21.39 | $21.39 | 180,214 |
2020-12-24 | $21.52 | $21.59 | $21.52 | $21.57 | $21.57 | 32,353 |
2020-12-23 | $21.49 | $21.62 | $21.47 | $21.51 | $21.51 | 222,361 |
2020-12-22 | $21.44 | $21.44 | $21.32 | $21.34 | $21.34 | 109,310 |
2020-12-21 | $21.32 | $21.54 | $21.32 | $21.52 | $21.52 | 137,849 |
2020-12-18 | $21.55 | $21.67 | $21.52 | $21.63 | $21.63 | 246,102 |
2020-12-17 | $21.44 | $21.51 | $21.37 | $21.51 | $21.51 | 141,814 |
2020-12-16 | $21.20 | $21.23 | $21.10 | $21.21 | $21.21 | 172,463 |
2020-12-15 | $20.93 | $21.10 | $20.93 | $21.10 | $21.10 | 1,340,629 |
2020-12-14 | $20.94 | $20.95 | $20.81 | $20.90 | $20.90 | 144,657 |
2020-12-11 | $20.83 | $20.87 | $20.70 | $20.84 | $20.84 | 205,634 |
2020-12-10 | $20.72 | $21.01 | $20.72 | $20.83 | $20.83 | 205,070 |
2020-12-09 | $20.52 | $20.60 | $20.45 | $20.50 | $20.50 | 208,416 |
2020-12-08 | $20.54 | $20.54 | $20.41 | $20.47 | $20.47 | 101,534 |
2020-12-07 | $20.36 | $20.64 | $20.31 | $20.56 | $20.56 | 184,808 |
2020-12-04 | $20.61 | $20.70 | $20.56 | $20.61 | $20.61 | 231,810 |
2020-12-03 | $20.58 | $20.59 | $20.47 | $20.54 | $20.54 | 98,075 |
2020-12-02 | $20.59 | $20.84 | $20.53 | $20.69 | $20.69 | 76,202 |
2020-12-01 | $20.82 | $20.85 | $20.68 | $20.74 | $20.74 | 408,283 |
2020-11-30 | $20.85 | $20.85 | $20.63 | $20.69 | $20.69 | 253,495 |
2020-11-27 | $20.73 | $20.82 | $20.73 | $20.82 | $20.82 | 58,773 |
2020-11-25 | $20.85 | $20.87 | $20.70 | $20.80 | $20.80 | 266,479 |
2020-11-24 | $20.61 | $20.80 | $20.60 | $20.77 | $20.77 | 79,861 |
2020-11-23 | $20.65 | $20.67 | $20.51 | $20.56 | $20.56 | 177,534 |
2020-11-20 | $20.58 | $20.61 | $20.49 | $20.57 | $20.57 | 138,156 |
2020-11-19 | $20.33 | $20.45 | $20.30 | $20.44 | $20.44 | 139,937 |
2020-11-18 | $20.61 | $20.73 | $20.53 | $20.54 | $20.54 | 131,144 |
2020-11-17 | $20.49 | $20.54 | $20.40 | $20.49 | $20.49 | 88,994 |
2020-11-16 | $20.54 | $20.54 | $20.40 | $20.48 | $20.48 | 77,437 |
2020-11-13 | $20.58 | $20.62 | $20.43 | $20.47 | $20.47 | 352,529 |
2020-11-12 | $20.54 | $20.62 | $20.38 | $20.42 | $20.42 | 1,143,245 |
2020-11-11 | $20.57 | $20.63 | $20.47 | $20.57 | $20.57 | 128,327 |
2020-11-10 | $20.30 | $20.57 | $20.27 | $20.52 | $20.52 | 173,303 |
2020-11-09 | $20.35 | $20.38 | $20.11 | $20.11 | $20.11 | 226,964 |
2020-11-06 | $20.37 | $20.37 | $20.14 | $20.19 | $20.19 | 125,883 |
2020-11-05 | $20.32 | $20.53 | $20.25 | $20.28 | $20.28 | 70,990 |
2020-11-04 | $19.97 | $20.15 | $19.88 | $20.11 | $20.11 | 108,594 |
2020-11-03 | $20.08 | $20.08 | $19.93 | $19.97 | $19.97 | 132,877 |
2020-11-02 | $19.71 | $19.98 | $19.71 | $19.97 | $19.97 | 136,095 |
2020-10-30 | $19.77 | $19.86 | $19.69 | $19.85 | $19.85 | 126,569 |
2020-10-29 | $19.57 | $19.82 | $19.47 | $19.80 | $19.80 | 96,087 |
2020-10-28 | $19.90 | $20.01 | $19.89 | $19.91 | $19.91 | 123,558 |
2020-10-27 | $20.32 | $20.47 | $20.27 | $20.38 | $20.38 | 99,014 |
2020-10-26 | $20.28 | $20.31 | $20.20 | $20.30 | $20.30 | 181,409 |
2020-10-23 | $20.40 | $20.50 | $20.34 | $20.42 | $20.42 | 115,091 |
2020-10-22 | $20.49 | $20.63 | $20.47 | $20.50 | $20.50 | 203,305 |
2020-10-21 | $20.64 | $20.72 | $20.56 | $20.58 | $20.58 | 106,082 |
2020-10-20 | $20.44 | $20.59 | $20.40 | $20.52 | $20.52 | 91,515 |
2020-10-19 | $20.43 | $20.47 | $20.32 | $20.34 | $20.34 | 155,215 |
2020-10-16 | $20.45 | $20.45 | $20.30 | $20.31 | $20.31 | 55,471 |
2020-10-15 | $20.04 | $20.42 | $20.04 | $20.41 | $20.41 | 103,144 |
2020-10-14 | $20.14 | $20.26 | $20.13 | $20.23 | $20.23 | 85,044 |
2020-10-13 | $20.09 | $20.10 | $20.01 | $20.07 | $20.07 | 48,237 |
2020-10-12 | $20.38 | $20.39 | $20.11 | $20.12 | $20.12 | 50,740 |
2020-10-09 | $20.27 | $20.40 | $20.24 | $20.33 | $20.33 | 152,706 |
2020-10-08 | $20.00 | $20.05 | $19.90 | $19.95 | $19.95 | 48,143 |
2020-10-07 | $19.81 | $19.90 | $19.69 | $19.84 | $19.84 | 70,771 |
2020-10-06 | $19.69 | $19.91 | $19.52 | $19.55 | $19.55 | 177,514 |
2020-10-05 | $19.54 | $19.70 | $19.53 | $19.62 | $19.62 | 123,585 |
2020-10-02 | $19.04 | $19.31 | $19.04 | $19.13 | $19.13 | 99,310 |
2020-10-01 | $19.44 | $19.44 | $19.16 | $19.27 | $19.27 | 856,453 |
2020-09-30 | $19.25 | $19.59 | $19.25 | $19.48 | $19.48 | 201,500 |
2020-09-29 | $19.38 | $19.38 | $19.19 | $19.25 | $19.25 | 167,052 |
2020-09-28 | $19.49 | $19.61 | $19.38 | $19.59 | $19.59 | 62,596 |
2020-09-25 | $19.42 | $19.52 | $19.39 | $19.49 | $19.49 | 84,175 |
2020-09-24 | $19.30 | $19.58 | $19.21 | $19.50 | $19.50 | 153,190 |
2020-09-23 | $19.49 | $19.61 | $19.37 | $19.37 | $19.37 | 147,245 |
2020-09-22 | $19.72 | $19.76 | $19.49 | $19.58 | $19.58 | 120,411 |
2020-09-21 | $19.90 | $19.90 | $19.46 | $19.70 | $19.70 | 310,823 |
2020-09-18 | $20.04 | $20.25 | $20.03 | $20.20 | $20.20 | 202,438 |
2020-09-17 | $19.72 | $20.06 | $19.70 | $20.05 | $20.05 | 149,984 |
2020-09-16 | $19.96 | $20.03 | $19.89 | $19.96 | $19.96 | 249,461 |
2020-09-15 | $19.82 | $19.87 | $19.72 | $19.82 | $19.82 | 127,248 |
2020-09-14 | $19.84 | $19.93 | $19.78 | $19.83 | $19.83 | 121,196 |
2020-09-11 | $19.70 | $19.84 | $19.69 | $19.75 | $19.75 | 261,447 |
2020-09-10 | $19.82 | $19.91 | $19.58 | $19.59 | $19.59 | 118,465 |
2020-09-09 | $19.72 | $19.85 | $19.65 | $19.80 | $19.80 | 178,549 |
2020-09-08 | $19.58 | $19.73 | $19.51 | $19.68 | $19.68 | 121,766 |
2020-09-04 | $20.05 | $20.14 | $19.85 | $20.10 | $20.10 | 450,507 |
2020-09-03 | $20.09 | $20.14 | $19.85 | $19.97 | $19.97 | 152,150 |
2020-09-02 | $20.50 | $20.50 | $20.12 | $20.22 | $20.22 | 142,378 |
2020-09-01 | $20.50 | $20.53 | $20.34 | $20.40 | $20.40 | 115,277 |
2020-08-31 | $20.38 | $20.39 | $20.29 | $20.38 | $20.38 | 161,919 |
2020-08-28 | $20.29 | $20.32 | $20.18 | $20.32 | $20.32 | 163,729 |
2020-08-27 | $20.16 | $20.17 | $19.93 | $20.09 | $20.09 | 190,422 |
2020-08-26 | $19.98 | $20.07 | $19.97 | $20.00 | $20.00 | 143,738 |
2020-08-25 | $19.90 | $19.98 | $19.84 | $19.98 | $19.98 | 162,946 |
2020-08-24 | $19.91 | $19.91 | $19.76 | $19.79 | $19.79 | 136,225 |
2020-08-21 | $19.61 | $19.76 | $19.55 | $19.70 | $19.70 | 159,887 |
2020-08-20 | $19.75 | $19.92 | $19.72 | $19.89 | $19.89 | 215,798 |
2020-08-19 | $20.08 | $20.09 | $19.86 | $19.88 | $19.88 | 154,029 |
2020-08-18 | $20.12 | $20.13 | $19.89 | $20.03 | $20.03 | 113,833 |
2020-08-17 | $19.80 | $19.95 | $19.79 | $19.95 | $19.95 | 229,407 |
2020-08-14 | $19.53 | $19.66 | $19.49 | $19.53 | $19.53 | 157,538 |
2020-08-13 | $19.32 | $19.51 | $19.32 | $19.45 | $19.45 | 146,018 |
2020-08-12 | $19.20 | $19.34 | $19.15 | $19.30 | $19.30 | 234,874 |
2020-08-11 | $19.36 | $19.40 | $19.04 | $19.07 | $19.07 | 505,102 |
2020-08-10 | $19.56 | $19.67 | $19.49 | $19.56 | $19.56 | 134,556 |
2020-08-07 | $19.67 | $19.75 | $19.36 | $19.46 | $19.46 | 112,145 |
2020-08-06 | $19.90 | $19.90 | $19.70 | $19.74 | $19.74 | 127,323 |
2020-08-05 | $19.81 | $19.88 | $19.57 | $19.63 | $19.63 | 164,130 |
2020-08-04 | $19.19 | $19.45 | $19.09 | $19.42 | $19.42 | 144,630 |
2020-08-03 | $19.02 | $19.24 | $19.01 | $19.20 | $19.20 | 3,791,370 |
2020-07-31 | $18.82 | $18.89 | $18.76 | $18.89 | $18.89 | 53,057 |
2020-07-30 | $18.68 | $18.82 | $18.52 | $18.74 | $18.74 | 271,790 |
2020-07-29 | $18.82 | $19.03 | $18.77 | $18.90 | $18.90 | 105,905 |
2020-07-28 | $18.75 | $18.80 | $18.69 | $18.77 | $18.77 | 142,394 |
2020-07-27 | $18.78 | $18.83 | $18.67 | $18.81 | $18.81 | 110,785 |
2020-07-24 | $18.66 | $18.67 | $18.55 | $18.66 | $18.66 | 154,575 |
2020-07-23 | $18.49 | $18.71 | $18.49 | $18.61 | $18.61 | 98,140 |
2020-07-22 | $18.35 | $18.56 | $18.28 | $18.56 | $18.56 | 116,559 |
2020-07-21 | $18.33 | $18.38 | $18.29 | $18.32 | $18.32 | 141,214 |
2020-07-20 | $17.97 | $18.06 | $17.91 | $17.99 | $17.99 | 172,653 |
2020-07-17 | $18.11 | $18.13 | $17.99 | $18.07 | $18.07 | 115,100 |
2020-07-16 | $18.07 | $18.20 | $18.01 | $18.07 | $18.07 | 246,700 |
2020-07-15 | $17.91 | $18.18 | $17.89 | $18.14 | $18.14 | 448,900 |
2020-07-14 | $17.84 | $18.09 | $17.84 | $17.98 | $17.98 | 285,300 |
2020-07-13 | $18.15 | $18.24 | $17.92 | $17.92 | $17.92 | 417,900 |
2020-07-10 | $18.10 | $18.23 | $18.06 | $18.14 | $18.14 | 237,900 |
2020-07-09 | $18.34 | $18.38 | $18.03 | $18.08 | $18.08 | 298,500 |
2020-07-08 | $18.11 | $18.23 | $18.11 | $18.22 | $18.22 | 561,000 |
2020-07-07 | $17.96 | $18.15 | $17.96 | $18.05 | $18.05 | 799,100 |
2020-07-06 | $17.94 | $18.07 | $17.93 | $17.98 | $17.98 | 51,200 |
2020-07-02 | $17.72 | $17.82 | $17.70 | $17.78 | $17.78 | 72,000 |
2020-07-01 | $17.67 | $17.70 | $17.51 | $17.67 | $17.67 | 147,100 |
2020-06-30 | $17.38 | $17.65 | $17.38 | $17.59 | $17.59 | 60,400 |
2020-06-29 | $17.16 | $17.39 | $17.15 | $17.31 | $17.31 | 204,600 |
2020-06-26 | $17.07 | $17.07 | $16.93 | $16.96 | $16.96 | 210,021 |
2020-06-25 | $17.06 | $17.13 | $16.97 | $17.12 | $17.12 | 223,996 |
2020-06-24 | $17.41 | $17.47 | $17.12 | $17.13 | $17.13 | 230,038 |
2020-06-23 | $17.59 | $17.62 | $17.47 | $17.49 | $17.49 | 133,747 |
2020-06-22 | $17.50 | $17.59 | $17.50 | $17.50 | $17.50 | 104,135 |
2020-06-19 | $17.47 | $17.59 | $17.37 | $17.44 | $17.44 | 318,268 |
2020-06-18 | $17.29 | $17.33 | $17.21 | $17.28 | $17.28 | 146,125 |
2020-06-17 | $17.25 | $17.34 | $17.17 | $17.22 | $17.22 | 139,595 |
2020-06-16 | $17.36 | $17.38 | $17.14 | $17.26 | $17.26 | 164,984 |
2020-06-15 | $16.91 | $17.25 | $16.84 | $17.18 | $17.18 | 78,976 |
2020-06-12 | $17.38 | $17.44 | $17.14 | $17.22 | $17.22 | 358,931 |
2020-06-11 | $17.36 | $17.43 | $17.16 | $17.18 | $17.18 | 152,707 |
2020-06-10 | $17.59 | $17.74 | $17.53 | $17.67 | $17.67 | 181,066 |
2020-06-09 | $17.40 | $17.57 | $17.40 | $17.46 | $17.46 | 133,737 |
2020-06-08 | $17.57 | $17.57 | $17.44 | $17.53 | $17.53 | 110,782 |
2020-06-05 | $17.57 | $17.62 | $17.44 | $17.52 | $17.52 | 170,245 |
2020-06-04 | $17.27 | $17.43 | $17.24 | $17.33 | $17.33 | 109,787 |
2020-06-03 | $17.26 | $17.30 | $17.11 | $17.20 | $17.20 | 358,727 |
2020-06-02 | $17.27 | $17.31 | $17.18 | $17.25 | $17.25 | 66,587 |
2020-06-01 | $16.97 | $17.18 | $16.91 | $17.17 | $17.17 | 1,293,846 |
2020-05-29 | $16.83 | $17.14 | $16.76 | $17.10 | $17.10 | 209,673 |
2020-05-28 | $16.90 | $16.96 | $16.78 | $16.86 | $16.86 | 105,142 |
2020-05-27 | $16.90 | $16.93 | $16.77 | $16.87 | $16.87 | 201,759 |
2020-05-26 | $17.06 | $17.11 | $16.96 | $16.99 | $16.99 | 145,135 |
2020-05-22 | $16.80 | $16.90 | $16.71 | $16.89 | $16.89 | 124,460 |
2020-05-21 | $17.13 | $17.13 | $16.87 | $16.98 | $16.98 | 87,173 |
2020-05-20 | $17.19 | $17.21 | $17.05 | $17.19 | $17.19 | 108,541 |
2020-05-19 | $17.05 | $17.09 | $16.94 | $16.94 | $16.94 | 205,939 |
2020-05-18 | $16.93 | $17.10 | $16.83 | $16.97 | $16.97 | 237,526 |
2020-05-15 | $16.56 | $16.65 | $16.39 | $16.43 | $16.43 | 180,584 |
2020-05-14 | $16.23 | $16.45 | $16.17 | $16.41 | $16.41 | 116,122 |
2020-05-13 | $16.43 | $16.43 | $16.07 | $16.20 | $16.20 | 195,276 |
2020-05-12 | $16.61 | $16.61 | $16.38 | $16.41 | $16.41 | 353,530 |
2020-05-11 | $16.79 | $16.86 | $16.48 | $16.60 | $16.60 | 219,607 |
2020-05-08 | $16.78 | $16.80 | $16.67 | $16.75 | $16.75 | 69,084 |
2020-05-07 | $16.71 | $16.79 | $16.55 | $16.64 | $16.64 | 118,777 |
2020-05-06 | $16.56 | $16.56 | $16.35 | $16.48 | $16.48 | 134,210 |
2020-05-05 | $16.76 | $16.79 | $16.61 | $16.71 | $16.71 | 267,463 |
2020-05-04 | $16.19 | $16.41 | $16.13 | $16.38 | $16.38 | 238,220 |
2020-05-01 | $16.12 | $16.27 | $16.12 | $16.17 | $16.17 | 235,100 |
2020-04-30 | $16.14 | $16.35 | $16.03 | $16.23 | $16.23 | 510,554 |
2020-04-29 | $15.97 | $16.08 | $15.93 | $16.03 | $16.03 | 317,214 |
2020-04-28 | $15.97 | $15.99 | $15.79 | $15.84 | $15.84 | 243,484 |
2020-04-27 | $15.90 | $15.92 | $15.71 | $15.90 | $15.90 | 425,138 |
2020-04-24 | $16.24 | $16.28 | $15.95 | $16.05 | $16.05 | 155,620 |
2020-04-23 | $16.30 | $16.52 | $16.16 | $16.21 | $16.21 | 272,031 |
2020-04-22 | $16.18 | $16.37 | $16.09 | $16.22 | $16.22 | 289,374 |
2020-04-21 | $16.29 | $16.29 | $15.64 | $15.83 | $15.83 | 201,071 |
2020-04-20 | $16.66 | $16.69 | $16.50 | $16.62 | $16.62 | 430,161 |
2020-04-17 | $16.87 | $16.87 | $16.61 | $16.68 | $16.68 | 135,277 |
2020-04-16 | $16.77 | $16.77 | $16.53 | $16.67 | $16.67 | 220,595 |
2020-04-15 | $16.63 | $16.80 | $16.58 | $16.70 | $16.70 | 351,595 |
2020-04-14 | $17.01 | $17.16 | $16.92 | $17.02 | $17.02 | 199,764 |
2020-04-13 | $17.15 | $17.25 | $17.00 | $17.12 | $17.12 | 290,643 |
2020-04-09 | $17.41 | $17.41 | $16.90 | $17.13 | $17.13 | 185,482 |
2020-04-08 | $17.10 | $17.24 | $16.96 | $17.19 | $17.19 | 184,945 |
2020-04-07 | $17.17 | $17.26 | $17.02 | $17.06 | $17.06 | 226,697 |
2020-04-06 | $17.15 | $17.15 | $16.68 | $17.01 | $17.01 | 187,455 |
2020-04-03 | $16.90 | $16.90 | $16.40 | $16.71 | $16.71 | 176,445 |
2020-04-02 | $16.22 | $16.72 | $16.21 | $16.34 | $16.34 | 199,619 |
2020-04-01 | $16.20 | $16.28 | $16.01 | $16.05 | $16.05 | 361,992 |
2020-03-31 | $17.38 | $17.38 | $16.44 | $16.53 | $16.53 | 376,200 |
2020-03-30 | $16.68 | $16.86 | $16.43 | $16.62 | $16.62 | 234,896 |
2020-03-27 | $16.81 | $17.11 | $16.69 | $17.11 | $17.11 | 227,143 |
2020-03-26 | $17.24 | $17.35 | $16.88 | $17.03 | $17.03 | 224,230 |
2020-03-25 | $17.18 | $17.41 | $16.99 | $17.28 | $17.28 | 94,784 |
2020-03-24 | $17.17 | $17.37 | $17.02 | $17.18 | $17.18 | 223,495 |
2020-03-23 | $16.29 | $16.61 | $16.29 | $16.57 | $16.57 | 263,871 |
2020-03-20 | $16.42 | $16.71 | $16.15 | $16.28 | $16.28 | 280,805 |
2020-03-19 | $16.03 | $16.51 | $15.98 | $16.39 | $16.39 | 1,277,985 |
2020-03-18 | $16.15 | $16.35 | $15.61 | $15.98 | $15.98 | 241,557 |
2020-03-17 | $17.32 | $17.32 | $16.32 | $16.62 | $16.62 | 456,350 |
2020-03-16 | $16.83 | $17.09 | $16.40 | $16.84 | $16.84 | 681,265 |
2020-03-13 | $18.44 | $18.44 | $17.67 | $17.96 | $17.96 | 555,519 |
2020-03-12 | $17.94 | $18.18 | $17.78 | $17.85 | $17.85 | 298,974 |
2020-03-11 | $18.96 | $19.04 | $18.66 | $18.70 | $18.70 | 402,023 |
2020-03-10 | $18.99 | $19.15 | $18.91 | $19.08 | $19.08 | 647,984 |
2020-03-09 | $18.59 | $18.87 | $18.45 | $18.62 | $18.62 | 1,089,245 |
2020-03-06 | $19.89 | $19.96 | $19.54 | $19.59 | $19.59 | 471,035 |
2020-03-05 | $20.32 | $20.35 | $20.14 | $20.18 | $20.18 | 107,451 |
2020-03-04 | $20.47 | $20.47 | $20.32 | $20.39 | $20.39 | 266,929 |
2020-03-03 | $20.27 | $20.58 | $20.26 | $20.36 | $20.36 | 342,469 |
2020-03-02 | $19.94 | $20.19 | $19.90 | $20.16 | $20.16 | 3,686,970 |
2020-02-28 | $19.80 | $19.80 | $19.48 | $19.69 | $19.69 | 1,101,127 |
2020-02-27 | $20.07 | $20.19 | $19.97 | $20.08 | $20.08 | 221,905 |
2020-02-26 | $20.58 | $20.70 | $20.43 | $20.44 | $20.44 | 195,026 |
2020-02-25 | $20.82 | $20.86 | $20.57 | $20.57 | $20.57 | 380,609 |
2020-02-24 | $20.85 | $20.92 | $20.81 | $20.86 | $20.86 | 1,054,138 |
2020-02-21 | $21.34 | $21.39 | $21.28 | $21.33 | $21.33 | 71,243 |
2020-02-20 | $21.40 | $21.50 | $21.33 | $21.34 | $21.34 | 103,361 |
2020-02-19 | $21.35 | $21.49 | $21.27 | $21.48 | $21.48 | 77,289 |
2020-02-18 | $21.11 | $21.31 | $21.11 | $21.31 | $21.31 | 267,628 |
2020-02-14 | $21.11 | $21.16 | $21.03 | $21.06 | $21.06 | 129,094 |
2020-02-13 | $21.06 | $21.10 | $21.01 | $21.07 | $21.07 | 87,694 |
2020-02-12 | $20.95 | $21.02 | $20.92 | $21.00 | $21.00 | 147,937 |
2020-02-11 | $20.83 | $20.83 | $20.71 | $20.77 | $20.77 | 1,175,149 |
2020-02-10 | $20.68 | $20.77 | $20.65 | $20.66 | $20.66 | 198,241 |
2020-02-07 | $20.86 | $20.92 | $20.84 | $20.87 | $20.87 | 127,999 |
2020-02-06 | $20.83 | $20.97 | $20.80 | $20.97 | $20.97 | 157,019 |
2020-02-05 | $20.86 | $20.92 | $20.84 | $20.88 | $20.88 | 147,122 |
2020-02-04 | $20.84 | $20.84 | $20.65 | $20.66 | $20.66 | 123,949 |
2020-02-03 | $20.88 | $20.88 | $20.56 | $20.61 | $20.61 | 1,003,805 |
2020-01-31 | $20.87 | $20.99 | $20.83 | $20.88 | $20.88 | 318,058 |
2020-01-30 | $21.05 | $21.09 | $20.89 | $21.04 | $21.04 | 231,715 |
2020-01-29 | $21.35 | $21.35 | $21.18 | $21.24 | $21.24 | 178,893 |
2020-01-28 | $21.34 | $21.43 | $21.29 | $21.37 | $21.37 | 233,626 |
2020-01-27 | $21.65 | $21.65 | $21.29 | $21.35 | $21.35 | 238,352 |
2020-01-24 | $21.82 | $21.82 | $21.67 | $21.72 | $21.72 | 73,785 |
2020-01-23 | $22.11 | $22.11 | $21.94 | $22.02 | $22.02 | 119,936 |
2020-01-22 | $22.26 | $22.26 | $22.12 | $22.13 | $22.13 | 202,092 |
2020-01-21 | $22.32 | $22.35 | $22.28 | $22.32 | $22.32 | 122,235 |
2020-01-17 | $22.45 | $22.53 | $22.40 | $22.51 | $22.51 | 88,737 |
2020-01-16 | $22.64 | $22.64 | $22.42 | $22.43 | $22.43 | 221,956 |
2020-01-15 | $22.69 | $22.70 | $22.57 | $22.62 | $22.62 | 212,486 |
2020-01-14 | $22.77 | $22.77 | $22.69 | $22.70 | $22.70 | 131,193 |
2020-01-13 | $22.96 | $22.96 | $22.61 | $22.66 | $22.66 | 270,397 |
2020-01-10 | $22.75 | $22.83 | $22.75 | $22.80 | $22.80 | 754,851 |
2020-01-09 | $22.75 | $22.75 | $22.65 | $22.72 | $22.72 | 317,826 |
2020-01-08 | $23.02 | $23.06 | $22.69 | $22.85 | $22.85 | 348,761 |
2020-01-07 | $22.99 | $23.11 | $22.98 | $23.06 | $23.06 | 239,898 |
2020-01-06 | $23.16 | $23.16 | $23.05 | $23.06 | $23.06 | 133,950 |
2020-01-03 | $23.11 | $23.11 | $22.97 | $22.98 | $22.98 | 151,359 |
2020-01-02 | $22.91 | $22.95 | $22.84 | $22.89 | $22.89 | 179,650 |
2019-12-31 | $22.90 | $22.94 | $22.84 | $22.84 | $22.84 | 284,063 |
2019-12-30 | $23.11 | $23.11 | $22.93 | $23.00 | $23.00 | 373,026 |
2019-12-27 | $22.94 | $23.02 | $22.94 | $23.01 | $23.01 | 334,268 |
2019-12-26 | $22.83 | $22.99 | $22.83 | $22.97 | $22.97 | 224,825 |
2019-12-24 | $22.67 | $22.80 | $22.65 | $22.80 | $22.80 | 166,358 |
2019-12-23 | $22.72 | $22.72 | $22.61 | $22.67 | $22.67 | 136,680 |
2019-12-20 | $22.72 | $22.72 | $22.66 | $22.69 | $22.69 | 162,999 |
2019-12-19 | $22.62 | $22.70 | $22.62 | $22.66 | $22.66 | 144,604 |
2019-12-18 | $22.55 | $22.65 | $22.53 | $22.62 | $22.62 | 181,275 |
2019-12-17 | $22.62 | $22.68 | $22.61 | $22.65 | $22.65 | 157,432 |
2019-12-16 | $22.56 | $22.67 | $22.55 | $22.63 | $22.63 | 190,526 |
2019-12-13 | $22.37 | $22.57 | $22.28 | $22.34 | $22.34 | 325,429 |
2019-12-12 | $22.06 | $22.32 | $22.06 | $22.31 | $22.31 | 129,538 |
2019-12-11 | $22.03 | $22.09 | $21.94 | $22.05 | $22.05 | 383,789 |
2019-12-10 | $21.97 | $22.08 | $21.97 | $22.07 | $22.07 | 1,307,844 |
2019-12-09 | $21.95 | $21.98 | $21.90 | $21.94 | $21.94 | 201,980 |
2019-12-06 | $21.89 | $22.06 | $21.89 | $21.99 | $21.99 | 257,085 |
2019-12-05 | $21.85 | $22.01 | $21.85 | $21.90 | $21.90 | 181,524 |
2019-12-04 | $21.88 | $21.89 | $21.80 | $21.85 | $21.85 | 186,713 |
2019-12-03 | $21.68 | $21.79 | $21.65 | $21.69 | $21.69 | 187,019 |
2019-12-02 | $21.71 | $21.72 | $21.57 | $21.59 | $21.59 | 1,461,908 |
2019-11-29 | $21.78 | $21.78 | $21.62 | $21.66 | $21.66 | 184,074 |
2019-11-27 | $22.03 | $22.08 | $21.97 | $22.01 | $22.01 | 252,693 |
2019-11-26 | $22.03 | $22.12 | $22.00 | $22.12 | $22.12 | 242,353 |
2019-11-25 | $22.01 | $22.08 | $21.99 | $22.06 | $22.06 | 176,009 |
2019-11-22 | $22.17 | $22.19 | $22.08 | $22.11 | $22.11 | 271,558 |
2019-11-21 | $22.01 | $22.11 | $22.01 | $22.09 | $22.09 | 60,266 |
2019-11-20 | $21.86 | $22.03 | $21.86 | $21.96 | $21.96 | 206,409 |
2019-11-19 | $21.85 | $21.91 | $21.79 | $21.81 | $21.81 | 192,078 |
2019-11-18 | $22.09 | $22.09 | $21.94 | $21.96 | $21.96 | 93,439 |
2019-11-15 | $22.12 | $22.30 | $22.12 | $22.22 | $22.22 | 174,248 |
2019-11-14 | $22.22 | $22.27 | $22.15 | $22.17 | $22.17 | 268,772 |
2019-11-13 | $22.11 | $22.27 | $22.11 | $22.26 | $22.26 | 285,391 |
2019-11-12 | $22.27 | $22.27 | $22.16 | $22.25 | $22.25 | 168,027 |
2019-11-11 | $22.27 | $22.34 | $22.21 | $22.21 | $22.21 | 68,292 |
2019-11-08 | $22.21 | $22.54 | $22.21 | $22.52 | $22.52 | 143,167 |
2019-11-07 | $22.66 | $22.68 | $22.50 | $22.51 | $22.51 | 108,483 |
2019-11-06 | $22.74 | $22.79 | $22.57 | $22.61 | $22.61 | 107,207 |
2019-11-05 | $22.76 | $22.80 | $22.73 | $22.80 | $22.80 | 367,338 |
2019-11-04 | $22.78 | $22.82 | $22.70 | $22.72 | $22.72 | 225,265 |
2019-11-01 | $22.35 | $22.64 | $22.35 | $22.63 | $22.63 | 1,202,891 |
2019-10-31 | $22.45 | $22.45 | $22.15 | $22.26 | $22.26 | 290,611 |
2019-10-30 | $22.39 | $22.44 | $22.29 | $22.38 | $22.38 | 172,234 |
2019-10-29 | $22.32 | $22.44 | $22.29 | $22.36 | $22.36 | 212,161 |
2019-10-28 | $22.42 | $22.44 | $22.32 | $22.37 | $22.37 | 187,233 |
2019-10-25 | $22.36 | $22.43 | $22.27 | $22.40 | $22.40 | 125,619 |
2019-10-24 | $22.28 | $22.35 | $22.26 | $22.33 | $22.33 | 105,465 |
2019-10-23 | $21.93 | $22.22 | $21.93 | $22.20 | $22.20 | 122,669 |
2019-10-22 | $22.00 | $22.10 | $21.99 | $22.03 | $22.03 | 101,922 |
2019-10-21 | $22.00 | $22.00 | $21.91 | $21.96 | $21.96 | 94,852 |
2019-10-18 | $22.05 | $22.12 | $22.03 | $22.09 | $22.09 | 437,655 |
2019-10-17 | $22.04 | $22.06 | $21.93 | $22.04 | $22.04 | 82,505 |
2019-10-16 | $21.97 | $22.01 | $21.90 | $21.95 | $21.95 | 130,335 |
2019-10-15 | $21.97 | $22.10 | $21.97 | $22.01 | $22.01 | 136,135 |
2019-10-14 | $22.04 | $22.09 | $21.97 | $22.08 | $22.08 | 188,552 |
2019-10-11 | $21.93 | $22.14 | $21.90 | $22.11 | $22.11 | 258,838 |
2019-10-10 | $21.96 | $21.96 | $21.79 | $21.81 | $21.81 | 104,489 |
2019-10-09 | $21.96 | $21.99 | $21.80 | $21.80 | $21.80 | 609,282 |
2019-10-08 | $21.63 | $21.82 | $21.63 | $21.78 | $21.78 | 138,735 |
2019-10-07 | $21.99 | $21.99 | $21.71 | $21.73 | $21.73 | 100,270 |
2019-10-04 | $21.75 | $21.86 | $21.75 | $21.83 | $21.83 | 99,298 |
2019-10-03 | $21.54 | $21.78 | $21.53 | $21.75 | $21.75 | 92,955 |
2019-10-02 | $21.77 | $21.82 | $21.61 | $21.68 | $21.68 | 151,435 |
2019-10-01 | $21.82 | $21.82 | $21.74 | $21.82 | $21.82 | 1,489,792 |
2019-09-30 | $21.82 | $21.91 | $21.75 | $21.80 | $21.80 | 444,205 |
2019-09-27 | $21.83 | $22.02 | $21.83 | $21.94 | $21.94 | 176,782 |
2019-09-26 | $22.08 | $22.10 | $21.91 | $22.04 | $22.04 | 81,588 |
2019-09-25 | $22.02 | $22.16 | $22.02 | $22.13 | $22.13 | 233,713 |
2019-09-24 | $22.39 | $22.39 | $22.23 | $22.24 | $22.24 | 88,115 |
2019-09-23 | $22.36 | $22.45 | $22.36 | $22.43 | $22.43 | 262,891 |
2019-09-20 | $22.32 | $22.38 | $22.21 | $22.30 | $22.30 | 110,502 |
2019-09-19 | $22.32 | $22.39 | $22.28 | $22.33 | $22.33 | 95,141 |
2019-09-18 | $22.33 | $22.39 | $22.22 | $22.29 | $22.29 | 208,635 |
2019-09-17 | $22.86 | $22.86 | $22.39 | $22.43 | $22.43 | 1,929,190 |
2019-09-16 | $22.80 | $22.96 | $22.63 | $22.84 | $22.84 | 355,910 |
2019-09-13 | $22.13 | $22.16 | $22.03 | $22.07 | $22.07 | 77,604 |
2019-09-12 | $21.83 | $22.03 | $21.81 | $22.00 | $22.00 | 164,384 |
2019-09-11 | $22.04 | $22.09 | $21.85 | $21.91 | $21.91 | 896,997 |
2019-09-10 | $22.06 | $22.15 | $22.03 | $22.08 | $22.08 | 168,076 |
2019-09-09 | $21.79 | $22.03 | $21.79 | $21.97 | $21.97 | 183,381 |
2019-09-06 | $21.71 | $21.87 | $21.68 | $21.76 | $21.76 | 141,522 |
2019-09-05 | $21.99 | $21.99 | $21.78 | $21.79 | $21.79 | 140,359 |
2019-09-04 | $21.75 | $22.00 | $21.74 | $21.96 | $21.96 | 242,030 |
2019-09-03 | $21.36 | $21.50 | $21.31 | $21.50 | $21.50 | 331,594 |
2019-08-30 | $21.65 | $21.71 | $21.46 | $21.48 | $21.48 | 789,432 |
2019-08-29 | $21.59 | $21.70 | $21.57 | $21.62 | $21.62 | 258,386 |
2019-08-28 | $21.50 | $21.60 | $21.47 | $21.56 | $21.56 | 213,627 |
2019-08-27 | $21.15 | $21.37 | $21.15 | $21.35 | $21.35 | 179,980 |
2019-08-26 | $21.34 | $21.38 | $21.24 | $21.24 | $21.24 | 180,183 |
2019-08-23 | $21.12 | $21.28 | $21.05 | $21.13 | $21.13 | 217,517 |
2019-08-22 | $21.42 | $21.43 | $21.26 | $21.27 | $21.27 | 374,756 |
2019-08-21 | $21.46 | $21.51 | $21.36 | $21.39 | $21.39 | 270,218 |
2019-08-20 | $21.38 | $21.39 | $21.28 | $21.37 | $21.37 | 113,964 |
2019-08-19 | $21.32 | $21.37 | $21.30 | $21.33 | $21.33 | 161,727 |
2019-08-16 | $21.45 | $21.46 | $21.33 | $21.35 | $21.35 | 235,901 |
2019-08-15 | $21.36 | $21.49 | $21.32 | $21.38 | $21.38 | 490,149 |
2019-08-14 | $21.41 | $21.51 | $21.35 | $21.42 | $21.42 | 511,072 |
2019-08-13 | $21.47 | $21.73 | $21.34 | $21.65 | $21.65 | 930,821 |
2019-08-12 | $21.54 | $21.60 | $21.33 | $21.38 | $21.38 | 544,045 |
2019-08-09 | $21.62 | $21.70 | $21.59 | $21.60 | $21.60 | 215,460 |
2019-08-08 | $21.30 | $21.54 | $21.30 | $21.50 | $21.50 | 843,634 |
2019-08-07 | $21.20 | $21.32 | $21.05 | $21.29 | $21.29 | 492,964 |
2019-08-06 | $21.48 | $21.51 | $21.28 | $21.32 | $21.32 | 234,619 |
2019-08-05 | $21.33 | $21.48 | $21.23 | $21.41 | $21.41 | 155,849 |
2019-08-02 | $21.53 | $21.58 | $21.48 | $21.48 | $21.48 | 109,758 |
2019-08-01 | $21.90 | $21.90 | $21.43 | $21.52 | $21.52 | 1,258,964 |
2019-07-31 | $22.21 | $22.22 | $21.97 | $21.98 | $21.98 | 280,069 |
2019-07-30 | $22.10 | $22.16 | $22.04 | $22.15 | $22.15 | 95,113 |
2019-07-29 | $22.13 | $22.14 | $22.01 | $22.13 | $22.13 | 100,373 |
2019-07-26 | $22.07 | $22.10 | $22.00 | $22.02 | $22.02 | 110,329 |
2019-07-25 | $22.25 | $22.27 | $22.06 | $22.07 | $22.07 | 431,834 |
2019-07-24 | $22.34 | $22.40 | $22.15 | $22.20 | $22.20 | 189,196 |
2019-07-23 | $22.12 | $22.27 | $22.07 | $22.25 | $22.25 | 233,799 |
2019-07-22 | $22.21 | $22.27 | $22.14 | $22.18 | $22.18 | 89,504 |
2019-07-19 | $22.16 | $22.30 | $22.16 | $22.27 | $22.27 | 94,457 |
2019-07-18 | $22.27 | $22.27 | $22.05 | $22.20 | $22.20 | 128,345 |
2019-07-17 | $22.40 | $22.42 | $22.25 | $22.28 | $22.28 | 114,003 |
2019-07-16 | $22.48 | $22.62 | $22.23 | $22.32 | $22.32 | 109,725 |
2019-07-15 | $22.71 | $22.74 | $22.57 | $22.57 | $22.57 | 349,583 |
2019-07-12 | $22.64 | $22.81 | $22.64 | $22.80 | $22.80 | 255,114 |
2019-07-11 | $22.63 | $22.68 | $22.55 | $22.59 | $22.59 | 487,272 |
2019-07-10 | $22.47 | $22.63 | $22.43 | $22.60 | $22.60 | 213,562 |
2019-07-09 | $22.11 | $22.17 | $21.93 | $22.15 | $22.15 | 156,906 |
2019-07-08 | $22.17 | $22.22 | $22.05 | $22.06 | $22.06 | 740,968 |
2019-07-05 | $22.11 | $22.15 | $22.04 | $22.13 | $22.13 | 86,995 |
2019-07-03 | $21.98 | $22.12 | $21.97 | $22.10 | $22.10 | 119,605 |
2019-07-02 | $21.99 | $22.01 | $21.77 | $21.81 | $21.81 | 132,568 |
2019-07-01 | $22.35 | $22.35 | $22.00 | $22.09 | $22.09 | 172,685 |
2019-06-28 | $22.51 | $22.62 | $22.23 | $22.24 | $22.24 | 352,588 |
2019-06-27 | $22.46 | $22.50 | $22.43 | $22.45 | $22.45 | 106,071 |
2019-06-26 | $22.41 | $22.54 | $22.38 | $22.42 | $22.42 | 160,940 |
2019-06-25 | $22.41 | $22.47 | $22.33 | $22.33 | $22.33 | 213,224 |
2019-06-24 | $22.19 | $22.29 | $22.13 | $22.28 | $22.28 | 93,077 |
2019-06-21 | $22.15 | $22.17 | $22.02 | $22.05 | $22.05 | 152,987 |
2019-06-20 | $22.06 | $22.19 | $22.06 | $22.13 | $22.13 | 128,723 |
2019-06-19 | $21.71 | $21.82 | $21.65 | $21.77 | $21.77 | 163,230 |
2019-06-18 | $21.66 | $21.95 | $21.66 | $21.83 | $21.83 | 542,563 |
2019-06-17 | $21.72 | $21.74 | $21.63 | $21.64 | $21.64 | 478,628 |
2019-06-14 | $21.67 | $21.78 | $21.64 | $21.69 | $21.69 | 85,103 |
2019-06-13 | $21.70 | $21.70 | $21.53 | $21.60 | $21.60 | 155,211 |
2019-06-12 | $21.49 | $21.57 | $21.39 | $21.40 | $21.40 | 167,496 |
2019-06-11 | $21.25 | $21.61 | $21.25 | $21.56 | $21.56 | 269,419 |
2019-06-10 | $21.35 | $21.53 | $21.35 | $21.43 | $21.43 | 160,523 |
2019-06-07 | $21.41 | $21.53 | $21.37 | $21.45 | $21.45 | 135,603 |
2019-06-06 | $21.24 | $21.52 | $21.23 | $21.52 | $21.52 | 448,214 |
2019-06-05 | $21.50 | $21.52 | $21.19 | $21.23 | $21.23 | 281,639 |
2019-06-04 | $21.53 | $21.66 | $21.53 | $21.63 | $21.63 | 150,005 |
2019-06-03 | $21.73 | $21.76 | $21.49 | $21.49 | $21.49 | 238,843 |
2019-05-31 | $21.75 | $21.91 | $21.56 | $21.57 | $21.57 | 231,551 |
2019-05-30 | $22.17 | $22.24 | $22.02 | $22.04 | $22.04 | 273,824 |
2019-05-29 | $22.17 | $22.25 | $22.03 | $22.16 | $22.16 | 130,608 |
2019-05-28 | $22.15 | $22.20 | $22.08 | $22.14 | $22.14 | 114,807 |
2019-05-24 | $21.78 | $21.98 | $21.78 | $21.97 | $21.97 | 128,556 |
2019-05-23 | $21.83 | $21.83 | $21.66 | $21.70 | $21.70 | 250,097 |
2019-05-22 | $22.14 | $22.19 | $21.99 | $21.99 | $21.99 | 91,823 |
2019-05-21 | $22.34 | $22.41 | $22.25 | $22.27 | $22.27 | 107,262 |
2019-05-20 | $22.03 | $22.45 | $22.03 | $22.32 | $22.32 | 105,326 |
2019-05-17 | $22.39 | $22.39 | $22.20 | $22.20 | $22.20 | 259,030 |
2019-05-16 | $22.39 | $22.49 | $22.39 | $22.47 | $22.47 | 132,206 |
2019-05-15 | $22.17 | $22.36 | $22.17 | $22.25 | $22.25 | 111,523 |
2019-05-14 | $21.96 | $22.19 | $21.96 | $22.11 | $22.11 | 120,218 |
2019-05-13 | $21.97 | $21.99 | $21.75 | $21.78 | $21.78 | 247,467 |
2019-05-10 | $21.92 | $21.99 | $21.88 | $21.93 | $21.93 | 215,941 |
2019-05-09 | $21.85 | $21.93 | $21.76 | $21.87 | $21.87 | 86,205 |
2019-05-08 | $21.99 | $22.10 | $21.98 | $21.98 | $21.98 | 114,088 |
2019-05-07 | $22.06 | $22.09 | $21.94 | $22.00 | $22.00 | 99,737 |
2019-05-06 | $22.04 | $22.27 | $22.04 | $22.25 | $22.25 | 118,412 |
2019-05-03 | $22.32 | $22.39 | $22.25 | $22.26 | $22.26 | 107,429 |
2019-05-02 | $22.32 | $22.32 | $22.16 | $22.23 | $22.23 | 108,559 |
2019-05-01 | $22.47 | $22.54 | $22.37 | $22.45 | $22.45 | 166,366 |
2019-04-30 | $22.63 | $22.64 | $22.47 | $22.55 | $22.55 | 101,099 |
2019-04-29 | $22.57 | $22.58 | $22.47 | $22.52 | $22.52 | 137,062 |
2019-04-26 | $22.68 | $22.69 | $22.52 | $22.55 | $22.55 | 167,055 |
2019-04-25 | $22.79 | $22.81 | $22.70 | $22.70 | $22.70 | 215,644 |
2019-04-24 | $22.89 | $22.89 | $22.77 | $22.78 | $22.78 | 129,921 |
2019-04-23 | $22.83 | $22.90 | $22.83 | $22.88 | $22.88 | 115,187 |
2019-04-22 | $22.74 | $23.15 | $22.74 | $22.97 | $22.97 | 117,926 |
2019-04-18 | $22.84 | $22.90 | $22.80 | $22.88 | $22.88 | 148,443 |
2019-04-17 | $22.98 | $23.03 | $22.84 | $22.85 | $22.85 | 125,183 |
2019-04-16 | $23.01 | $23.01 | $22.92 | $22.99 | $22.99 | 183,217 |
2019-04-15 | $23.06 | $23.10 | $23.03 | $23.07 | $23.07 | 213,458 |
2019-04-12 | $23.18 | $23.22 | $23.14 | $23.19 | $23.19 | 152,989 |
2019-04-11 | $23.22 | $23.22 | $23.02 | $23.07 | $23.07 | 134,301 |
2019-04-10 | $23.22 | $23.33 | $23.19 | $23.28 | $23.28 | 169,920 |
2019-04-09 | $23.20 | $23.21 | $23.14 | $23.16 | $23.16 | 95,781 |
2019-04-08 | $23.20 | $23.26 | $23.19 | $23.22 | $23.22 | 99,445 |
2019-04-05 | $23.05 | $23.10 | $22.98 | $23.09 | $23.09 | 127,231 |
2019-04-04 | $22.96 | $23.12 | $22.95 | $23.05 | $23.05 | 109,825 |
2019-04-03 | $22.99 | $23.03 | $22.92 | $23.01 | $23.01 | 456,072 |
2019-04-02 | $22.81 | $22.94 | $22.80 | $22.93 | $22.93 | 208,978 |
2019-04-01 | $22.80 | $22.90 | $22.78 | $22.83 | $22.83 | 332,133 |
2019-03-29 | $22.85 | $22.85 | $22.63 | $22.66 | $22.66 | 434,335 |
2019-03-28 | $22.60 | $22.69 | $22.60 | $22.67 | $22.67 | 139,363 |
2019-03-27 | $22.91 | $22.91 | $22.70 | $22.78 | $22.78 | 153,198 |
2019-03-26 | $23.00 | $23.04 | $22.93 | $22.96 | $22.96 | 766,718 |
2019-03-25 | $22.80 | $22.98 | $22.80 | $22.92 | $22.92 | 172,285 |
2019-03-22 | $22.93 | $22.96 | $22.77 | $22.85 | $22.85 | 248,658 |
2019-03-21 | $23.04 | $23.11 | $22.99 | $23.05 | $23.05 | 147,051 |
2019-03-20 | $22.97 | $23.14 | $22.93 | $23.13 | $23.13 | 217,407 |
2019-03-19 | $23.00 | $23.05 | $22.87 | $22.93 | $22.93 | 188,417 |
2019-03-18 | $22.86 | $22.93 | $22.82 | $22.89 | $22.89 | 213,751 |
2019-03-15 | $22.67 | $22.83 | $22.67 | $22.78 | $22.78 | 125,658 |
2019-03-14 | $22.75 | $22.78 | $22.69 | $22.69 | $22.69 | 118,981 |
2019-03-13 | $22.67 | $22.81 | $22.64 | $22.80 | $22.80 | 153,370 |
2019-03-12 | $22.52 | $22.61 | $22.51 | $22.58 | $22.58 | 98,958 |
2019-03-11 | $22.47 | $22.47 | $22.34 | $22.39 | $22.39 | 168,748 |
2019-03-08 | $22.32 | $22.45 | $22.24 | $22.44 | $22.44 | 187,343 |
2019-03-07 | $22.53 | $22.53 | $22.41 | $22.42 | $22.42 | 660,452 |
2019-03-06 | $22.61 | $22.61 | $22.48 | $22.53 | $22.53 | 225,139 |
2019-03-05 | $22.65 | $22.69 | $22.57 | $22.69 | $22.69 | 361,446 |
2019-03-04 | $22.62 | $22.70 | $22.47 | $22.54 | $22.54 | 194,974 |
2019-03-01 | $22.74 | $22.78 | $22.46 | $22.53 | $22.53 | 241,500 |
2019-02-28 | $22.77 | $22.82 | $22.67 | $22.70 | $22.70 | 194,675 |
2019-02-27 | $22.76 | $22.84 | $22.69 | $22.80 | $22.80 | 274,763 |
2019-02-26 | $22.66 | $22.72 | $22.62 | $22.66 | $22.66 | 293,668 |
2019-02-25 | $22.90 | $22.90 | $22.65 | $22.65 | $22.65 | 169,101 |
2019-02-22 | $22.96 | $22.98 | $22.89 | $22.90 | $22.90 | 144,759 |
2019-02-21 | $22.81 | $22.86 | $22.78 | $22.83 | $22.83 | 325,689 |
2019-02-20 | $22.63 | $22.85 | $22.63 | $22.76 | $22.76 | 313,494 |
2019-02-19 | $22.58 | $22.68 | $22.58 | $22.66 | $22.66 | 389,639 |
2019-02-15 | $22.46 | $22.60 | $22.37 | $22.59 | $22.59 | 431,054 |
2019-02-14 | $22.24 | $22.27 | $22.14 | $22.24 | $22.24 | 349,578 |
2019-02-13 | $22.26 | $22.37 | $22.26 | $22.30 | $22.30 | 263,544 |
2019-02-12 | $22.27 | $22.33 | $22.20 | $22.25 | $22.25 | 1,179,227 |
2019-02-11 | $22.12 | $22.18 | $22.07 | $22.12 | $22.12 | 384,318 |
2019-02-08 | $22.35 | $22.35 | $22.19 | $22.26 | $22.26 | 704,347 |
2019-02-07 | $22.47 | $22.47 | $22.17 | $22.28 | $22.28 | 501,594 |
2019-02-06 | $22.49 | $22.59 | $22.43 | $22.52 | $22.52 | 693,214 |
2019-02-05 | $22.50 | $22.60 | $22.50 | $22.53 | $22.53 | 341,636 |
2019-02-04 | $22.41 | $22.62 | $22.33 | $22.60 | $22.60 | 253,601 |
2019-02-01 | $22.50 | $22.61 | $22.50 | $22.56 | $22.56 | 3,067,168 |
2019-01-31 | $22.68 | $22.76 | $22.43 | $22.43 | $22.43 | 403,505 |
2019-01-30 | $22.48 | $22.60 | $22.48 | $22.56 | $22.56 | 508,220 |
2019-01-29 | $22.33 | $22.42 | $22.32 | $22.39 | $22.39 | 265,318 |
2019-01-28 | $22.18 | $22.22 | $22.13 | $22.19 | $22.19 | 555,973 |
2019-01-25 | $22.35 | $22.57 | $22.33 | $22.54 | $22.54 | 298,745 |
2019-01-24 | $22.26 | $22.37 | $22.24 | $22.31 | $22.31 | 544,473 |
2019-01-23 | $22.34 | $22.37 | $22.17 | $22.26 | $22.26 | 1,029,246 |
2019-01-22 | $22.37 | $22.38 | $22.16 | $22.27 | $22.27 | 541,864 |
2019-01-18 | $22.41 | $22.65 | $22.33 | $22.58 | $22.58 | 472,169 |
2019-01-17 | $22.09 | $22.42 | $22.09 | $22.40 | $22.40 | 225,339 |
2019-01-16 | $22.36 | $22.41 | $22.22 | $22.29 | $22.29 | 274,019 |
2019-01-15 | $22.28 | $22.37 | $22.17 | $22.24 | $22.24 | 330,904 |
2019-01-14 | $22.12 | $22.26 | $22.12 | $22.16 | $22.16 | 328,913 |
2019-01-11 | $22.06 | $22.15 | $21.99 | $22.11 | $22.11 | 262,169 |
2019-01-10 | $22.08 | $22.11 | $22.00 | $22.03 | $22.03 | 1,679,627 |
2019-01-09 | $22.13 | $22.21 | $21.98 | $22.18 | $22.18 | 288,385 |
2019-01-08 | $21.87 | $21.97 | $21.83 | $21.87 | $21.87 | 325,223 |
2019-01-07 | $21.78 | $21.88 | $21.73 | $21.75 | $21.75 | 446,673 |
2019-01-04 | $21.61 | $21.71 | $21.57 | $21.69 | $21.69 | 683,410 |
2019-01-03 | $21.37 | $21.41 | $21.14 | $21.41 | $21.41 | 303,640 |
2019-01-02 | $20.99 | $21.46 | $20.99 | $21.24 | $21.24 | 577,707 |
2018-12-31 | $21.32 | $21.34 | $21.09 | $21.22 | $21.22 | 2,009,683 |
2018-12-28 | $21.43 | $21.49 | $21.36 | $21.40 | $21.40 | 1,102,329 |
2018-12-27 | $21.40 | $21.55 | $21.40 | $21.54 | $21.54 | 1,717,267 |
2018-12-26 | $21.22 | $21.66 | $20.38 | $21.65 | $21.65 | 1,410,450 |
2018-12-24 | $21.57 | $21.58 | $21.45 | $21.47 | $21.47 | 694,625 |
2018-12-21 | $21.74 | $21.79 | $21.63 | $21.67 | $21.67 | 1,614,822 |
2018-12-20 | $22.10 | $22.16 | $21.81 | $21.89 | $21.89 | 1,314,864 |
2018-12-19 | $21.97 | $22.13 | $21.95 | $22.00 | $22.00 | 922,212 |
2018-12-18 | $22.23 | $22.30 | $21.99 | $22.04 | $22.04 | 694,704 |
2018-12-17 | $22.52 | $22.52 | $22.16 | $22.20 | $22.20 | 554,314 |
2018-12-14 | $22.90 | $22.90 | $22.54 | $22.55 | $22.55 | 708,397 |
2018-12-13 | $22.98 | $23.04 | $22.14 | $23.03 | $23.03 | 519,732 |
2018-12-12 | $22.96 | $23.06 | $22.83 | $22.86 | $22.86 | 689,746 |
2018-12-11 | $23.17 | $23.17 | $22.94 | $23.01 | $23.01 | 1,102,000 |
2018-12-10 | $23.14 | $23.23 | $22.97 | $23.04 | $23.04 | 697,585 |
2018-12-07 | $23.30 | $23.47 | $23.28 | $23.30 | $23.30 | 490,672 |
2018-12-06 | $22.79 | $22.99 | $22.70 | $22.99 | $22.99 | 1,090,153 |
2018-12-04 | $23.30 | $23.39 | $23.20 | $23.22 | $23.22 | 398,046 |
2018-12-03 | $23.13 | $23.23 | $23.02 | $23.09 | $23.09 | 480,480 |
2018-11-30 | $22.81 | $22.97 | $22.73 | $22.95 | $22.95 | 1,337,511 |
2018-11-29 | $22.93 | $23.06 | $22.84 | $22.96 | $22.96 | 608,627 |
2018-11-28 | $22.68 | $23.05 | $22.65 | $22.92 | $22.92 | 423,211 |
2018-11-27 | $22.51 | $22.56 | $22.40 | $22.51 | $22.51 | 570,080 |
2018-11-26 | $22.53 | $22.67 | $22.47 | $22.61 | $22.61 | 514,127 |
2018-11-23 | $22.92 | $22.92 | $22.75 | $22.80 | $22.80 | 268,961 |
2018-11-21 | $23.24 | $23.56 | $23.19 | $23.23 | $23.23 | 689,715 |
2018-11-20 | $23.42 | $23.43 | $22.86 | $23.13 | $23.13 | 1,943,838 |
2018-11-19 | $23.46 | $23.74 | $23.32 | $23.59 | $23.59 | 360,500 |
2018-11-16 | $23.11 | $23.52 | $23.11 | $23.50 | $23.50 | 337,205 |
2018-11-15 | $23.36 | $23.43 | $22.95 | $22.96 | $22.96 | 375,218 |
2018-11-14 | $23.32 | $23.73 | $23.26 | $23.67 | $23.67 | 897,053 |
2018-11-13 | $23.10 | $23.17 | $22.80 | $22.84 | $22.84 | 444,930 |
2018-11-12 | $23.14 | $23.23 | $23.03 | $23.07 | $23.07 | 152,237 |
2018-11-09 | $23.02 | $23.19 | $22.94 | $23.01 | $23.01 | 787,882 |
2018-11-08 | $23.29 | $23.29 | $23.08 | $23.17 | $23.17 | 285,183 |
2018-11-07 | $23.33 | $23.48 | $23.22 | $23.30 | $23.30 | 241,254 |
2018-11-06 | $23.43 | $23.48 | $23.24 | $23.31 | $23.31 | 196,599 |
2018-11-05 | $23.52 | $23.62 | $23.41 | $23.45 | $23.45 | 307,102 |
2018-11-02 | $23.27 | $23.40 | $23.24 | $23.36 | $23.36 | 213,631 |
2018-11-01 | $23.26 | $23.43 | $23.20 | $23.24 | $23.24 | 1,585,345 |
2018-10-31 | $23.24 | $23.33 | $23.12 | $23.16 | $23.16 | 255,481 |
2018-10-30 | $23.34 | $23.39 | $23.23 | $23.29 | $23.29 | 129,987 |
2018-10-29 | $23.62 | $23.65 | $23.42 | $23.44 | $23.44 | 291,058 |
2018-10-26 | $23.48 | $23.77 | $23.48 | $23.76 | $23.76 | 277,264 |
2018-10-25 | $23.63 | $23.69 | $23.56 | $23.56 | $23.56 | 188,292 |
2018-10-24 | $23.87 | $23.87 | $23.61 | $23.61 | $23.61 | 207,884 |
2018-10-23 | $23.82 | $23.89 | $23.72 | $23.77 | $23.77 | 154,065 |
2018-10-22 | $23.96 | $23.99 | $23.93 | $23.97 | $23.97 | 174,332 |
2018-10-19 | $24.03 | $24.16 | $24.00 | $24.04 | $24.04 | 150,802 |
2018-10-18 | $24.06 | $24.10 | $23.93 | $23.94 | $23.94 | 185,442 |
2018-10-17 | $24.32 | $24.38 | $24.17 | $24.27 | $24.27 | 104,563 |
2018-10-16 | $24.31 | $24.41 | $24.30 | $24.34 | $24.34 | 220,771 |
2018-10-15 | $24.22 | $24.39 | $24.20 | $24.37 | $24.37 | 270,216 |
2018-10-12 | $24.15 | $24.17 | $24.02 | $24.11 | $24.11 | 102,480 |
2018-10-11 | $23.96 | $24.11 | $23.92 | $23.96 | $23.96 | 266,449 |
2018-10-10 | $24.41 | $24.41 | $24.06 | $24.06 | $24.06 | 330,698 |
2018-10-09 | $24.36 | $24.45 | $24.28 | $24.43 | $24.43 | 516,767 |
2018-10-08 | $24.22 | $24.35 | $24.21 | $24.33 | $24.33 | 143,266 |
2018-10-05 | $24.37 | $24.37 | $24.24 | $24.30 | $24.30 | 126,640 |
2018-10-04 | $24.59 | $24.62 | $24.25 | $24.31 | $24.31 | 113,731 |
2018-10-03 | $24.47 | $24.65 | $24.42 | $24.59 | $24.59 | 190,702 |
2018-10-02 | $24.32 | $24.43 | $24.30 | $24.38 | $24.38 | 193,453 |
2018-10-01 | $23.77 | $24.18 | $23.77 | $24.15 | $24.15 | 1,575,990 |
2018-09-28 | $23.64 | $23.88 | $23.64 | $23.76 | $23.76 | 660,114 |
2018-09-27 | $23.59 | $23.64 | $23.34 | $23.62 | $23.62 | 81,104 |
2018-09-26 | $23.66 | $23.73 | $23.55 | $23.55 | $23.55 | 200,216 |
2018-09-25 | $23.69 | $23.79 | $23.65 | $23.69 | $23.69 | 125,898 |
2018-09-24 | $23.61 | $23.70 | $23.58 | $23.63 | $23.63 | 218,470 |
2018-09-21 | $23.40 | $23.56 | $23.39 | $23.51 | $23.51 | 110,269 |
2018-09-20 | $23.23 | $23.36 | $23.17 | $23.32 | $23.32 | 207,677 |
2018-09-19 | $23.02 | $23.17 | $23.02 | $23.14 | $23.14 | 111,126 |
2018-09-18 | $22.93 | $23.00 | $22.87 | $22.96 | $22.96 | 316,099 |
2018-09-17 | $22.85 | $22.92 | $22.75 | $22.76 | $22.76 | 164,266 |
2018-09-14 | $22.90 | $22.96 | $22.78 | $22.81 | $22.81 | 246,508 |
2018-09-13 | $23.16 | $23.19 | $22.91 | $22.95 | $22.95 | 352,953 |
2018-09-12 | $23.12 | $23.30 | $23.10 | $23.20 | $23.20 | 335,989 |
2018-09-11 | $22.92 | $23.05 | $22.85 | $23.02 | $23.02 | 752,061 |
2018-09-10 | $23.00 | $23.06 | $22.97 | $23.03 | $23.03 | 226,627 |
2018-09-07 | $22.79 | $22.93 | $22.78 | $22.93 | $22.93 | 264,794 |
2018-09-06 | $22.99 | $23.05 | $22.77 | $22.88 | $22.88 | 402,617 |
2018-09-05 | $23.05 | $23.08 | $22.92 | $22.94 | $22.94 | 451,462 |
2018-09-04 | $23.07 | $23.12 | $22.98 | $23.03 | $23.03 | 330,757 |
2018-08-31 | $23.28 | $23.37 | $23.22 | $23.27 | $23.27 | 248,604 |
2018-08-30 | $23.30 | $23.30 | $23.14 | $23.18 | $23.18 | 280,581 |
2018-08-29 | $23.22 | $23.31 | $23.13 | $23.30 | $23.30 | 361,385 |
2018-08-28 | $23.32 | $23.33 | $23.08 | $23.09 | $23.09 | 438,373 |
2018-08-27 | $23.15 | $23.29 | $23.15 | $23.25 | $23.25 | 395,216 |
2018-08-24 | $23.28 | $23.35 | $23.19 | $23.20 | $23.20 | 214,730 |
2018-08-23 | $23.01 | $23.13 | $23.01 | $23.03 | $23.03 | 193,983 |
2018-08-22 | $23.24 | $23.28 | $23.11 | $23.20 | $23.20 | 401,101 |
2018-08-21 | $23.22 | $23.25 | $23.12 | $23.14 | $23.14 | 421,757 |
2018-08-20 | $23.18 | $23.18 | $23.10 | $23.13 | $23.13 | 218,879 |
2018-08-17 | $22.07 | $23.20 | $22.07 | $23.19 | $23.19 | 138,336 |
2018-08-16 | $22.92 | $23.07 | $22.92 | $22.96 | $22.96 | 1,224,737 |
2018-08-15 | $22.98 | $22.98 | $22.67 | $22.73 | $22.73 | 516,133 |
2018-08-14 | $23.31 | $23.36 | $23.21 | $23.25 | $23.25 | 482,832 |
2018-08-13 | $23.20 | $23.28 | $23.01 | $23.19 | $23.19 | 364,851 |
2018-08-10 | $23.55 | $23.69 | $23.37 | $23.37 | $23.37 | 150,230 |
2018-08-09 | $23.73 | $23.76 | $23.57 | $23.59 | $23.59 | 180,597 |
2018-08-08 | $23.82 | $23.82 | $23.60 | $23.68 | $23.68 | 153,504 |
2018-08-07 | $23.85 | $23.85 | $23.75 | $23.78 | $23.78 | 93,139 |
2018-08-06 | $23.58 | $23.73 | $23.56 | $23.64 | $23.64 | 256,830 |
2018-08-03 | $23.48 | $23.68 | $23.48 | $23.60 | $23.60 | 244,290 |
2018-08-02 | $23.36 | $23.61 | $23.29 | $23.46 | $23.46 | 280,601 |
2018-08-01 | $23.52 | $23.55 | $23.35 | $23.37 | $23.37 | 2,510,799 |
2018-07-31 | $23.73 | $23.86 | $23.73 | $23.74 | $23.74 | 770,121 |
2018-07-30 | $23.70 | $23.80 | $23.70 | $23.72 | $23.72 | 231,934 |
2018-07-27 | $23.59 | $23.70 | $23.52 | $23.57 | $23.57 | 397,694 |
2018-07-26 | $23.71 | $23.71 | $23.57 | $23.58 | $23.58 | 212,351 |
2018-07-25 | $23.52 | $23.69 | $23.45 | $23.69 | $23.69 | 513,535 |
2018-07-24 | $23.25 | $23.45 | $23.25 | $23.33 | $23.33 | 440,453 |
2018-07-23 | $23.31 | $23.31 | $23.14 | $23.18 | $23.18 | 312,908 |
2018-07-20 | $23.15 | $23.23 | $23.12 | $23.19 | $23.19 | 227,092 |
2018-07-19 | $22.89 | $23.08 | $22.87 | $23.01 | $23.01 | 354,689 |
2018-07-18 | $22.70 | $23.07 | $22.69 | $23.02 | $23.02 | 266,157 |
2018-07-17 | $22.93 | $22.99 | $22.88 | $22.91 | $22.91 | 1,752,619 |
2018-07-16 | $23.03 | $23.13 | $22.92 | $22.96 | $22.96 | 225,640 |
2018-07-13 | $23.18 | $23.31 | $23.10 | $23.20 | $23.20 | 211,392 |
2018-07-12 | $23.22 | $23.30 | $23.10 | $23.27 | $23.27 | 2,435,360 |
2018-07-11 | $23.59 | $23.59 | $23.09 | $23.17 | $23.17 | 681,217 |
2018-07-10 | $24.14 | $24.14 | $23.78 | $23.82 | $23.82 | 2,247,169 |
2018-07-09 | $24.02 | $24.05 | $23.90 | $23.97 | $23.97 | 396,264 |
2018-07-06 | $23.66 | $24.00 | $23.66 | $23.98 | $23.98 | 417,975 |
2018-07-05 | $23.90 | $23.94 | $23.74 | $23.80 | $23.80 | 543,108 |
2018-07-03 | $24.05 | $24.09 | $23.84 | $23.89 | $23.89 | 2,380,022 |
2018-07-02 | $24.18 | $24.18 | $23.86 | $23.88 | $23.88 | 415,543 |
2018-06-29 | $24.23 | $24.46 | $24.23 | $24.35 | $24.35 | 173,938 |
2018-06-28 | $24.30 | $24.32 | $24.13 | $24.18 | $24.18 | 210,935 |
2018-06-27 | $24.28 | $24.36 | $24.21 | $24.23 | $24.23 | 95,387 |
2018-06-26 | $24.01 | $24.15 | $23.92 | $24.15 | $24.15 | 272,296 |
2018-06-25 | $24.10 | $24.10 | $23.94 | $23.99 | $23.99 | 273,721 |
2018-06-22 | $24.26 | $24.40 | $24.19 | $24.39 | $24.39 | 230,468 |
2018-06-21 | $24.07 | $24.15 | $24.06 | $24.08 | $24.08 | 294,186 |
2018-06-20 | $24.30 | $24.30 | $24.05 | $24.15 | $24.15 | 201,494 |
2018-06-19 | $24.10 | $24.15 | $23.87 | $24.15 | $24.15 | 303,694 |
2018-06-18 | $24.40 | $24.49 | $24.35 | $24.46 | $24.46 | 176,643 |
2018-06-15 | $24.70 | $24.72 | $24.47 | $24.47 | $24.47 | 166,925 |
2018-06-14 | $25.14 | $25.14 | $24.91 | $24.93 | $24.93 | 147,977 |
2018-06-13 | $24.97 | $25.23 | $24.97 | $25.21 | $25.21 | 299,132 |
2018-06-12 | $25.12 | $25.21 | $25.06 | $25.17 | $25.17 | 144,036 |
2018-06-11 | $25.15 | $25.20 | $25.07 | $25.09 | $25.09 | 443,330 |
2018-06-08 | $25.13 | $25.23 | $25.10 | $25.21 | $25.21 | 264,063 |
2018-06-07 | $25.26 | $25.29 | $25.13 | $25.18 | $25.18 | 111,881 |
2018-06-06 | $25.17 | $25.22 | $25.09 | $25.18 | $25.18 | 576,966 |
2018-06-05 | $24.97 | $25.11 | $24.92 | $25.05 | $25.05 | 1,537,137 |
2018-06-04 | $25.22 | $25.24 | $25.00 | $25.03 | $25.03 | 1,822,923 |
2018-06-01 | $25.35 | $25.38 | $25.26 | $25.30 | $25.30 | 517,639 |
2018-05-31 | $25.46 | $25.57 | $25.37 | $25.43 | $25.43 | 155,453 |
2018-05-30 | $25.31 | $25.45 | $25.25 | $25.45 | $25.45 | 140,899 |
2018-05-29 | $25.80 | $25.80 | $25.19 | $25.25 | $25.25 | 299,328 |
2018-05-25 | $25.59 | $25.59 | $25.40 | $25.47 | $25.47 | 193,442 |
2018-05-24 | $25.74 | $25.79 | $25.65 | $25.67 | $25.67 | 117,485 |
2018-05-23 | $25.55 | $25.69 | $25.51 | $25.68 | $25.68 | 175,815 |
2018-05-22 | $25.70 | $25.73 | $25.57 | $25.57 | $25.57 | 174,888 |
2018-05-21 | $25.41 | $25.50 | $25.33 | $25.49 | $25.49 | 171,589 |
2018-05-18 | $25.27 | $25.39 | $25.27 | $25.28 | $25.28 | 163,899 |
2018-05-17 | $25.32 | $25.39 | $25.24 | $25.27 | $25.27 | 72,341 |
2018-05-16 | $25.14 | $25.22 | $25.11 | $25.20 | $25.20 | 139,619 |
2018-05-15 | $25.18 | $25.22 | $25.05 | $25.19 | $25.19 | 192,755 |
2018-05-14 | $25.14 | $25.31 | $25.14 | $25.27 | $25.27 | 102,868 |
2018-05-11 | $25.28 | $25.28 | $25.14 | $25.14 | $25.14 | 86,880 |
2018-05-10 | $25.30 | $25.35 | $25.16 | $25.30 | $25.30 | 141,276 |
2018-05-09 | $25.18 | $25.25 | $25.15 | $25.20 | $25.20 | 502,614 |
2018-05-08 | $25.13 | $25.15 | $24.80 | $25.11 | $25.11 | 133,230 |
2018-05-07 | $25.16 | $25.18 | $24.99 | $25.01 | $25.01 | 336,711 |
2018-05-04 | $25.03 | $25.20 | $25.01 | $25.16 | $25.16 | 231,344 |
2018-05-03 | $24.96 | $25.11 | $24.92 | $25.10 | $25.10 | 316,672 |
2018-05-02 | $24.92 | $25.05 | $24.91 | $24.97 | $24.97 | 270,295 |
2018-05-01 | $24.92 | $25.00 | $24.87 | $24.98 | $24.98 | 276,123 |
2018-04-30 | $24.90 | $25.08 | $24.89 | $24.99 | $24.99 | 260,462 |
2018-04-27 | $24.79 | $24.99 | $24.79 | $24.97 | $24.97 | 87,434 |
2018-04-26 | $25.00 | $25.01 | $24.87 | $24.97 | $24.97 | 305,828 |
2018-04-25 | $24.77 | $24.91 | $24.76 | $24.91 | $24.91 | 234,587 |
2018-04-24 | $24.84 | $24.96 | $24.82 | $24.85 | $24.85 | 126,876 |
2018-04-23 | $24.87 | $24.91 | $24.77 | $24.88 | $24.88 | 425,136 |
2018-04-20 | $24.97 | $25.12 | $24.92 | $25.09 | $25.09 | 283,909 |
2018-04-19 | $25.27 | $25.28 | $25.10 | $25.14 | $25.14 | 180,476 |
2018-04-18 | $25.28 | $25.33 | $25.17 | $25.29 | $25.29 | 219,621 |
2018-04-17 | $24.78 | $24.86 | $24.73 | $24.82 | $24.82 | 122,440 |
2018-04-16 | $25.01 | $25.01 | $24.80 | $24.80 | $24.80 | 126,202 |
2018-04-13 | $24.95 | $24.95 | $24.86 | $24.89 | $24.89 | 169,705 |
2018-04-12 | $24.69 | $24.84 | $24.67 | $24.81 | $24.81 | 261,993 |
2018-04-11 | $24.81 | $25.03 | $24.80 | $24.86 | $24.86 | 171,642 |
2018-04-10 | $24.62 | $24.78 | $24.62 | $24.78 | $24.78 | 172,517 |
2018-04-09 | $24.28 | $24.52 | $24.28 | $24.47 | $24.47 | 148,517 |
2018-04-06 | $24.20 | $24.25 | $24.06 | $24.14 | $24.14 | 108,521 |
2018-04-05 | $24.06 | $24.23 | $24.06 | $24.22 | $24.22 | 156,666 |
2018-04-04 | $23.88 | $24.10 | $23.78 | $24.10 | $24.10 | 189,936 |
2018-04-03 | $24.20 | $24.28 | $24.18 | $24.20 | $24.20 | 1,783,717 |
2018-04-02 | $24.29 | $24.35 | $24.10 | $24.13 | $24.13 | 476,848 |
2018-03-29 | $24.19 | $24.38 | $24.11 | $24.35 | $24.35 | 384,874 |
2018-03-28 | $24.12 | $24.15 | $24.04 | $24.09 | $24.09 | 235,947 |
2018-03-27 | $24.30 | $24.32 | $24.15 | $24.16 | $24.16 | 207,748 |
2018-03-26 | $24.35 | $24.36 | $24.25 | $24.28 | $24.28 | 149,445 |
2018-03-23 | $24.22 | $24.31 | $24.14 | $24.25 | $24.25 | 144,507 |
2018-03-22 | $24.23 | $24.28 | $24.12 | $24.18 | $24.18 | 158,394 |
2018-03-21 | $24.22 | $24.42 | $24.21 | $24.37 | $24.37 | 173,478 |
2018-03-20 | $24.08 | $24.16 | $24.01 | $24.07 | $24.07 | 190,201 |
2018-03-19 | $24.15 | $24.15 | $23.97 | $24.03 | $24.03 | 179,128 |
2018-03-16 | $24.23 | $24.29 | $24.13 | $24.28 | $24.28 | 296,096 |
2018-03-15 | $24.37 | $24.37 | $24.21 | $24.25 | $24.25 | 281,332 |
2018-03-14 | $24.47 | $24.49 | $24.32 | $24.36 | $24.36 | 130,818 |
2018-03-13 | $24.41 | $24.55 | $24.39 | $24.41 | $24.41 | 228,838 |
2018-03-12 | $24.42 | $24.42 | $24.27 | $24.38 | $24.38 | 151,318 |
2018-03-09 | $24.35 | $24.48 | $24.33 | $24.45 | $24.45 | 190,190 |
2018-03-08 | $24.45 | $24.45 | $24.29 | $24.37 | $24.37 | 327,544 |
2018-03-07 | $24.68 | $24.74 | $24.46 | $24.52 | $24.52 | 313,450 |
2018-03-06 | $24.80 | $24.83 | $24.73 | $24.78 | $24.78 | 537,325 |
2018-03-05 | $24.50 | $24.71 | $24.43 | $24.67 | $24.67 | 266,014 |
2018-03-02 | $24.54 | $24.59 | $24.43 | $24.55 | $24.55 | 545,473 |
2018-03-01 | $24.39 | $24.64 | $24.30 | $24.63 | $24.63 | 639,326 |
2018-02-28 | $24.74 | $24.78 | $24.47 | $24.49 | $24.49 | 573,745 |
2018-02-27 | $24.70 | $24.77 | $24.62 | $24.66 | $24.66 | 420,103 |
2018-02-26 | $24.80 | $24.87 | $24.72 | $24.82 | $24.82 | 603,925 |
2018-02-23 | $24.62 | $24.72 | $24.57 | $24.72 | $24.72 | 474,625 |
2018-02-22 | $24.55 | $24.70 | $24.50 | $24.64 | $24.64 | 467,926 |
2018-02-21 | $24.48 | $24.58 | $24.44 | $24.44 | $24.44 | 612,271 |
2018-02-20 | $24.62 | $24.63 | $24.42 | $24.43 | $24.43 | 625,424 |
2018-02-16 | $24.50 | $24.57 | $24.44 | $24.49 | $24.49 | 630,592 |
2018-02-15 | $24.40 | $24.58 | $24.29 | $24.58 | $24.58 | 486,255 |
2018-02-14 | $24.03 | $24.49 | $23.99 | $24.46 | $24.46 | 556,308 |
2018-02-13 | $23.96 | $24.13 | $23.96 | $24.10 | $24.10 | 495,681 |
2018-02-12 | $23.88 | $23.99 | $23.88 | $23.94 | $23.94 | 591,882 |
2018-02-09 | $23.93 | $23.93 | $23.58 | $23.76 | $23.76 | 1,265,162 |
2018-02-08 | $24.24 | $24.27 | $24.03 | $24.04 | $24.04 | 363,644 |
2018-02-07 | $24.44 | $24.48 | $24.14 | $24.18 | $24.18 | 489,841 |
2018-02-06 | $24.45 | $24.57 | $24.42 | $24.52 | $24.52 | 553,342 |
2018-02-05 | $24.70 | $24.78 | $24.52 | $24.54 | $24.54 | 716,877 |
2018-02-02 | $24.93 | $24.93 | $24.69 | $24.76 | $24.76 | 1,079,540 |
2018-02-01 | $24.96 | $25.15 | $24.91 | $25.13 | $25.13 | 2,627,839 |
2018-01-31 | $25.10 | $25.10 | $24.93 | $25.02 | $25.02 | 648,493 |
2018-01-30 | $25.30 | $25.30 | $25.10 | $25.15 | $25.15 | 1,035,281 |
2018-01-29 | $25.27 | $25.32 | $25.18 | $25.27 | $25.27 | 652,178 |
2018-01-26 | $25.21 | $25.38 | $25.20 | $25.32 | $25.32 | 525,037 |
2018-01-25 | $25.39 | $25.41 | $25.08 | $25.14 | $25.14 | 936,078 |
2018-01-24 | $24.98 | $25.26 | $24.98 | $25.25 | $25.25 | 737,303 |
2018-01-23 | $24.79 | $24.92 | $24.72 | $24.87 | $24.87 | 380,972 |
2018-01-22 | $24.68 | $24.75 | $24.65 | $24.75 | $24.75 | 874,863 |
2018-01-19 | $24.64 | $24.72 | $24.59 | $24.62 | $24.62 | 805,319 |
2018-01-18 | $24.65 | $24.70 | $24.55 | $24.63 | $24.63 | 288,676 |
2018-01-17 | $24.60 | $24.72 | $24.56 | $24.67 | $24.67 | 634,602 |
2018-01-16 | $24.55 | $24.61 | $24.49 | $24.57 | $24.57 | 454,782 |
2018-01-12 | $24.58 | $24.72 | $24.53 | $24.71 | $24.71 | 309,849 |
2018-01-11 | $24.55 | $24.61 | $24.50 | $24.51 | $24.51 | 283,674 |
2018-01-10 | $24.59 | $24.59 | $24.44 | $24.50 | $24.50 | 608,960 |
2018-01-09 | $24.35 | $24.50 | $24.27 | $24.50 | $24.50 | 926,184 |
2018-01-08 | $24.39 | $24.40 | $24.26 | $24.36 | $24.36 | 240,549 |
2018-01-05 | $24.43 | $24.45 | $24.37 | $24.42 | $24.42 | 155,019 |
2018-01-04 | $24.61 | $24.65 | $24.55 | $24.57 | $24.57 | 157,126 |
2018-01-03 | $24.59 | $24.62 | $24.52 | $24.60 | $24.60 | 273,664 |
2018-01-02 | $24.55 | $24.63 | $24.52 | $24.58 | $24.58 | 883,416 |
2017-12-29 | $24.43 | $24.52 | $24.38 | $24.41 | $24.41 | 322,330 |
2017-12-28 | $24.24 | $24.33 | $24.23 | $24.33 | $24.33 | 370,047 |
2017-12-27 | $24.05 | $24.14 | $24.05 | $24.12 | $24.12 | 319,094 |
2017-12-26 | $23.81 | $24.04 | $23.80 | $23.97 | $23.97 | 808,655 |
2017-12-22 | $23.61 | $23.70 | $23.59 | $23.69 | $23.69 | 400,576 |
2017-12-21 | $23.43 | $23.56 | $23.42 | $23.53 | $23.53 | 293,171 |
2017-12-20 | $23.48 | $23.50 | $23.40 | $23.47 | $23.47 | 603,657 |
2017-12-19 | $23.37 | $23.41 | $23.31 | $23.35 | $23.35 | 300,956 |
2017-12-18 | $23.31 | $23.39 | $23.27 | $23.28 | $23.28 | 265,227 |
2017-12-15 | $23.15 | $23.27 | $23.14 | $23.19 | $23.19 | 151,120 |
2017-12-14 | $23.10 | $23.13 | $23.01 | $23.11 | $23.11 | 486,621 |
2017-12-13 | $23.08 | $23.08 | $22.98 | $23.04 | $23.04 | 423,533 |
2017-12-12 | $23.21 | $23.21 | $22.96 | $23.02 | $23.02 | 947,818 |
2017-12-11 | $23.16 | $23.25 | $23.15 | $23.19 | $23.19 | 1,285,942 |
2017-12-08 | $23.22 | $23.22 | $23.10 | $23.16 | $23.16 | 96,094 |
2017-12-07 | $23.09 | $23.12 | $23.04 | $23.05 | $23.05 | 135,731 |
2017-12-06 | $23.48 | $23.48 | $23.17 | $23.20 | $23.20 | 124,906 |
2017-12-05 | $23.53 | $23.59 | $23.46 | $23.50 | $23.50 | 215,950 |
2017-12-04 | $23.84 | $23.84 | $23.68 | $23.68 | $23.68 | 1,239,379 |
2017-12-01 | $23.87 | $24.07 | $23.85 | $23.95 | $23.95 | 1,050,941 |
2017-11-30 | $23.89 | $23.90 | $23.67 | $23.69 | $23.69 | 415,278 |
2017-11-29 | $23.99 | $24.06 | $23.85 | $23.93 | $23.93 | 447,084 |
2017-11-28 | $24.01 | $24.03 | $23.93 | $24.02 | $24.02 | 774,502 |
2017-11-27 | $24.11 | $24.11 | $23.96 | $24.04 | $24.04 | 113,695 |
2017-11-24 | $24.42 | $24.42 | $24.05 | $24.09 | $24.09 | 51,768 |
2017-11-22 | $24.05 | $24.11 | $24.00 | $24.09 | $24.09 | 99,404 |
2017-11-21 | $23.91 | $23.97 | $23.87 | $23.92 | $23.92 | 206,832 |
2017-11-20 | $23.82 | $23.83 | $23.75 | $23.81 | $23.81 | 97,819 |
2017-11-17 | $23.77 | $24.04 | $23.77 | $24.03 | $24.03 | 86,537 |
2017-11-16 | $23.78 | $23.79 | $23.66 | $23.68 | $23.68 | 60,996 |
2017-11-15 | $23.75 | $23.80 | $23.69 | $23.77 | $23.77 | 286,310 |
2017-11-14 | $24.05 | $24.05 | $23.74 | $23.76 | $23.76 | 207,902 |
2017-11-13 | $24.20 | $24.25 | $24.12 | $24.14 | $24.14 | 43,289 |
2017-11-10 | $24.23 | $24.28 | $24.13 | $24.20 | $24.20 | 53,717 |
2017-11-09 | $24.22 | $24.33 | $24.21 | $24.23 | $24.23 | 252,512 |
2017-11-08 | $24.30 | $24.39 | $24.22 | $24.26 | $24.26 | 96,346 |
2017-11-07 | $24.34 | $24.34 | $24.22 | $24.26 | $24.26 | 53,625 |
2017-11-06 | $24.16 | $24.49 | $24.14 | $24.46 | $24.46 | 325,260 |
2017-11-03 | $24.05 | $24.09 | $23.89 | $24.04 | $24.04 | 129,770 |
2017-11-02 | $24.00 | $24.02 | $23.91 | $24.01 | $24.01 | 109,642 |
2017-11-01 | $23.94 | $24.03 | $23.87 | $23.94 | $23.94 | 238,733 |
2017-10-31 | $23.79 | $23.87 | $23.72 | $23.86 | $23.86 | 198,430 |
2017-10-30 | $23.77 | $23.83 | $23.74 | $23.80 | $23.80 | 531,192 |
2017-10-27 | $23.55 | $23.76 | $23.52 | $23.76 | $23.76 | 77,743 |
2017-10-26 | $23.72 | $23.75 | $23.63 | $23.74 | $23.74 | 104,417 |
2017-10-25 | $23.75 | $23.81 | $23.72 | $23.73 | $23.73 | 241,698 |
2017-10-24 | $23.61 | $23.81 | $23.61 | $23.78 | $23.78 | 90,612 |
2017-10-23 | $23.59 | $23.67 | $23.58 | $23.65 | $23.65 | 38,957 |
2017-10-20 | $23.61 | $23.62 | $23.46 | $23.53 | $23.53 | 45,884 |
2017-10-19 | $23.47 | $23.61 | $23.47 | $23.56 | $23.56 | 77,193 |
2017-10-18 | $23.58 | $23.61 | $23.51 | $23.54 | $23.54 | 69,668 |
2017-10-17 | $23.70 | $23.71 | $23.57 | $23.61 | $23.61 | 536,918 |
2017-10-16 | $23.82 | $23.87 | $23.73 | $23.76 | $23.76 | 148,885 |
2017-10-13 | $23.67 | $23.73 | $23.62 | $23.71 | $23.71 | 66,848 |
2017-10-12 | $23.36 | $23.54 | $23.33 | $23.49 | $23.49 | 99,710 |
2017-10-11 | $23.40 | $23.40 | $23.34 | $23.39 | $23.39 | 63,016 |
2017-10-10 | $23.36 | $23.42 | $23.28 | $23.38 | $23.38 | 57,902 |
2017-10-09 | $23.13 | $23.19 | $23.12 | $23.15 | $23.15 | 102,025 |
2017-10-06 | $23.10 | $23.13 | $23.03 | $23.11 | $23.11 | 372,689 |
2017-10-05 | $23.24 | $23.36 | $23.24 | $23.28 | $23.28 | 68,710 |
2017-10-04 | $23.14 | $23.16 | $23.07 | $23.09 | $23.09 | 218,821 |
2017-10-03 | $23.02 | $23.09 | $23.02 | $23.04 | $23.04 | 1,097,747 |
2017-10-02 | $22.98 | $23.06 | $22.92 | $23.00 | $23.00 | 240,345 |
2017-09-29 | $23.26 | $23.33 | $23.24 | $23.26 | $23.26 | 84,624 |
2017-09-28 | $23.37 | $23.39 | $23.27 | $23.33 | $23.33 | 97,268 |
2017-09-27 | $23.38 | $23.39 | $23.29 | $23.37 | $23.37 | 50,075 |
2017-09-26 | $23.43 | $23.43 | $23.33 | $23.34 | $23.34 | 53,258 |
2017-09-25 | $23.35 | $23.58 | $23.35 | $23.56 | $23.56 | 348,765 |
2017-09-22 | $23.39 | $23.43 | $23.35 | $23.41 | $23.41 | 60,212 |
2017-09-21 | $23.41 | $23.42 | $23.31 | $23.33 | $23.33 | 154,951 |
2017-09-20 | $23.49 | $23.66 | $23.49 | $23.58 | $23.58 | 107,749 |
2017-09-19 | $23.58 | $23.58 | $23.33 | $23.41 | $23.41 | 69,151 |
2017-09-18 | $23.46 | $23.51 | $23.43 | $23.46 | $23.46 | 1,045,545 |
2017-09-15 | $23.44 | $23.51 | $23.37 | $23.50 | $23.50 | 88,924 |
2017-09-14 | $23.41 | $23.56 | $23.41 | $23.45 | $23.45 | 81,761 |
2017-09-13 | $23.35 | $23.45 | $23.34 | $23.43 | $23.43 | 135,925 |
2017-09-12 | $23.40 | $23.46 | $23.26 | $23.38 | $23.38 | 556,968 |
2017-09-11 | $23.34 | $23.41 | $23.30 | $23.38 | $23.38 | 1,104,701 |
2017-09-08 | $23.58 | $23.58 | $23.32 | $23.34 | $23.34 | 96,840 |
2017-09-07 | $23.73 | $23.73 | $23.62 | $23.67 | $23.67 | 321,360 |
2017-09-06 | $23.63 | $23.71 | $23.55 | $23.69 | $23.69 | 189,660 |
2017-09-05 | $23.51 | $23.61 | $23.49 | $23.49 | $23.49 | 497,703 |
2017-09-01 | $23.40 | $23.44 | $23.25 | $23.44 | $23.44 | 101,114 |
2017-08-31 | $22.91 | $23.33 | $22.91 | $23.31 | $23.31 | 111,714 |
2017-08-30 | $22.90 | $22.90 | $22.81 | $22.82 | $22.82 | 126,933 |
2017-08-29 | $22.96 | $23.03 | $22.90 | $22.92 | $22.92 | 100,023 |
2017-08-28 | $22.92 | $22.98 | $22.86 | $22.96 | $22.96 | 247,281 |
2017-08-25 | $23.00 | $23.00 | $22.84 | $22.89 | $22.89 | 85,297 |
2017-08-24 | $22.93 | $22.98 | $22.87 | $22.98 | $22.98 | 113,405 |
2017-08-23 | $22.83 | $22.91 | $22.78 | $22.89 | $22.89 | 58,058 |
2017-08-22 | $22.87 | $22.89 | $22.77 | $22.79 | $22.79 | 106,661 |
2017-08-21 | $22.82 | $22.88 | $22.79 | $22.80 | $22.80 | 95,763 |
2017-08-18 | $22.70 | $22.90 | $22.67 | $22.88 | $22.88 | 86,538 |
2017-08-17 | $22.65 | $22.69 | $22.57 | $22.63 | $22.63 | 200,143 |
2017-08-16 | $22.74 | $22.79 | $22.66 | $22.69 | $22.69 | 366,263 |
2017-08-15 | $22.62 | $22.66 | $22.60 | $22.61 | $22.61 | 121,681 |
2017-08-14 | $22.86 | $22.91 | $22.76 | $22.82 | $22.82 | 242,296 |
2017-08-11 | $22.91 | $23.03 | $22.90 | $23.00 | $23.00 | 1,269,816 |
2017-08-10 | $23.31 | $23.37 | $22.93 | $22.93 | $22.93 | 302,619 |
2017-08-09 | $23.19 | $23.25 | $23.16 | $23.25 | $23.25 | 324,205 |
2017-08-08 | $23.04 | $23.13 | $22.98 | $23.09 | $23.09 | 50,873 |
2017-08-07 | $22.88 | $23.02 | $22.87 | $23.01 | $23.01 | 106,386 |
2017-08-04 | $22.89 | $22.90 | $22.80 | $22.87 | $22.87 | 268,325 |
2017-08-03 | $23.00 | $23.05 | $22.89 | $22.89 | $22.89 | 98,163 |
2017-08-02 | $23.04 | $23.09 | $22.94 | $23.06 | $23.06 | 695,486 |
2017-08-01 | $23.13 | $23.13 | $22.88 | $22.95 | $22.95 | 79,191 |
2017-07-31 | $23.16 | $23.28 | $23.13 | $23.27 | $23.27 | 271,521 |
2017-07-28 | $23.26 | $23.33 | $23.23 | $23.27 | $23.27 | 236,295 |
2017-07-27 | $23.19 | $23.23 | $23.14 | $23.17 | $23.17 | 113,210 |
2017-07-26 | $22.78 | $23.05 | $22.78 | $23.03 | $23.03 | 121,786 |
2017-07-25 | $22.88 | $22.89 | $22.78 | $22.82 | $22.82 | 188,643 |
2017-07-24 | $22.69 | $22.74 | $22.61 | $22.68 | $22.68 | 89,363 |
2017-07-21 | $22.97 | $22.97 | $22.76 | $22.79 | $22.79 | 78,450 |
2017-07-20 | $23.07 | $23.13 | $22.97 | $22.98 | $22.98 | 87,185 |
2017-07-19 | $22.87 | $23.01 | $22.87 | $22.99 | $22.99 | 203,372 |
2017-07-18 | $22.97 | $22.97 | $22.79 | $22.82 | $22.82 | 159,665 |
2017-07-17 | $22.75 | $22.80 | $22.68 | $22.70 | $22.70 | 71,906 |
2017-07-14 | $22.58 | $22.72 | $22.58 | $22.71 | $22.71 | 275,732 |
2017-07-13 | $22.59 | $22.60 | $22.42 | $22.45 | $22.45 | 195,791 |
2017-07-12 | $22.80 | $22.86 | $22.65 | $22.65 | $22.65 | 685,575 |
2017-07-11 | $22.53 | $22.80 | $22.53 | $22.78 | $22.78 | 91,852 |
2017-07-10 | $22.49 | $22.61 | $22.48 | $22.58 | $22.58 | 87,460 |
2017-07-07 | $22.52 | $22.52 | $22.33 | $22.38 | $22.38 | 870,664 |
2017-07-06 | $22.57 | $22.66 | $22.15 | $22.57 | $22.57 | 301,756 |
2017-07-05 | $22.66 | $22.81 | $22.45 | $22.58 | $22.58 | 1,347,811 |
2017-07-03 | $22.76 | $22.91 | $22.76 | $22.81 | $22.81 | 254,779 |
2017-06-30 | $22.37 | $22.68 | $22.35 | $22.67 | $22.67 | 446,267 |
2017-06-29 | $22.21 | $22.33 | $22.21 | $22.23 | $22.23 | 82,682 |
2017-06-28 | $21.98 | $22.12 | $21.98 | $22.09 | $22.09 | 124,341 |
2017-06-27 | $21.93 | $22.04 | $21.91 | $21.98 | $21.98 | 178,187 |
2017-06-26 | $21.75 | $21.82 | $21.67 | $21.81 | $21.81 | 98,507 |
2017-06-23 | $21.74 | $21.77 | $21.65 | $21.72 | $21.72 | 100,911 |
2017-06-22 | $21.77 | $21.77 | $21.61 | $21.62 | $21.62 | 218,926 |
2017-06-21 | $21.94 | $21.94 | $21.65 | $21.69 | $21.69 | 256,114 |
2017-06-20 | $21.92 | $21.92 | $21.77 | $21.87 | $21.87 | 370,120 |
2017-06-19 | $22.18 | $22.19 | $22.03 | $22.03 | $22.03 | 1,513,308 |
2017-06-16 | $22.22 | $22.24 | $22.14 | $22.23 | $22.23 | 137,253 |
2017-06-15 | $21.97 | $22.14 | $21.91 | $22.14 | $22.14 | 138,439 |
2017-06-14 | $22.36 | $22.39 | $22.01 | $22.02 | $22.02 | 214,320 |
2017-06-13 | $22.27 | $22.36 | $22.24 | $22.34 | $22.34 | 160,012 |
2017-06-12 | $22.49 | $22.54 | $22.28 | $22.28 | $22.28 | 387,488 |
2017-06-09 | $22.54 | $22.64 | $22.53 | $22.59 | $22.59 | 698,545 |
2017-06-08 | $22.53 | $22.60 | $22.47 | $22.50 | $22.50 | 108,814 |
2017-06-07 | $22.61 | $22.67 | $22.42 | $22.46 | $22.46 | 164,877 |
2017-06-06 | $22.46 | $22.65 | $22.46 | $22.64 | $22.64 | 92,792 |
2017-06-05 | $22.50 | $22.50 | $22.42 | $22.46 | $22.46 | 289,715 |
2017-06-02 | $22.49 | $22.60 | $22.49 | $22.56 | $22.56 | 97,429 |
2017-06-01 | $22.70 | $22.70 | $22.57 | $22.58 | $22.58 | 90,679 |
2017-05-31 | $22.64 | $22.75 | $22.60 | $22.68 | $22.68 | 416,884 |
2017-05-30 | $22.92 | $22.92 | $22.77 | $22.84 | $22.84 | 105,612 |
2017-05-26 | $23.03 | $23.10 | $22.98 | $23.07 | $23.07 | 171,743 |
2017-05-25 | $23.26 | $23.29 | $22.96 | $22.97 | $22.97 | 227,235 |
2017-05-24 | $23.27 | $23.27 | $23.17 | $23.25 | $23.25 | 102,934 |
2017-05-23 | $23.40 | $23.45 | $23.28 | $23.30 | $23.30 | 114,211 |
2017-05-22 | $23.41 | $23.53 | $23.41 | $23.47 | $23.47 | 166,420 |
2017-05-19 | $23.15 | $23.34 | $23.15 | $23.32 | $23.32 | 146,266 |
2017-05-18 | $22.84 | $22.97 | $22.77 | $22.88 | $22.88 | 410,999 |
2017-05-17 | $23.08 | $23.13 | $23.02 | $23.06 | $23.06 | 330,945 |
2017-05-16 | $22.96 | $22.99 | $22.89 | $22.92 | $22.92 | 170,623 |
2017-05-15 | $23.12 | $23.13 | $22.94 | $22.97 | $22.97 | 183,049 |
2017-05-12 | $22.89 | $22.93 | $22.86 | $22.91 | $22.91 | 102,844 |
2017-05-11 | $22.84 | $22.84 | $22.73 | $22.78 | $22.78 | 273,511 |
2017-05-10 | $22.56 | $22.74 | $22.56 | $22.69 | $22.69 | 275,141 |
2017-05-09 | $22.57 | $22.60 | $22.45 | $22.46 | $22.46 | 499,124 |
2017-05-08 | $22.54 | $22.59 | $22.43 | $22.53 | $22.53 | 2,424,978 |
2017-05-05 | $22.59 | $22.73 | $22.57 | $22.68 | $22.68 | 1,391,600 |
2017-05-04 | $22.71 | $22.84 | $22.49 | $22.51 | $22.51 | 294,797 |
2017-05-03 | $22.93 | $23.04 | $22.91 | $22.92 | $22.92 | 333,736 |
2017-05-02 | $23.17 | $23.19 | $23.01 | $23.04 | $23.04 | 82,520 |
2017-05-01 | $23.10 | $23.29 | $23.10 | $23.18 | $23.18 | 767,000 |
2017-04-28 | $23.09 | $23.13 | $22.99 | $23.08 | $23.08 | 1,405,355 |
2017-04-27 | $22.93 | $23.01 | $22.83 | $23.01 | $23.01 | 844,739 |
2017-04-26 | $23.05 | $23.19 | $23.02 | $23.02 | $23.02 | 117,611 |
2017-04-25 | $22.89 | $23.12 | $22.89 | $23.12 | $23.12 | 212,088 |
2017-04-24 | $23.03 | $23.03 | $22.90 | $23.00 | $23.00 | 128,296 |
2017-04-21 | $23.19 | $23.19 | $23.00 | $23.05 | $23.05 | 197,101 |
2017-04-20 | $23.33 | $23.35 | $23.19 | $23.22 | $23.22 | 238,323 |
2017-04-19 | $23.61 | $23.61 | $23.25 | $23.29 | $23.29 | 116,378 |
2017-04-18 | $23.61 | $23.61 | $23.42 | $23.52 | $23.52 | 143,668 |
2017-04-17 | $23.80 | $23.86 | $23.70 | $23.71 | $23.71 | 145,427 |
2017-04-13 | $23.81 | $23.85 | $23.75 | $23.80 | $23.80 | 90,112 |
2017-04-12 | $23.65 | $23.79 | $23.62 | $23.66 | $23.66 | 100,436 |
2017-04-11 | $23.62 | $23.73 | $23.55 | $23.73 | $23.73 | 399,210 |
2017-04-10 | $23.61 | $23.68 | $23.59 | $23.67 | $23.67 | 167,448 |
2017-04-07 | $23.62 | $23.70 | $23.56 | $23.63 | $23.63 | 166,392 |
2017-04-06 | $23.64 | $23.68 | $23.58 | $23.59 | $23.59 | 119,913 |
2017-04-05 | $23.72 | $23.73 | $23.56 | $23.59 | $23.59 | 1,941,775 |
2017-04-04 | $23.45 | $23.51 | $23.40 | $23.48 | $23.48 | 302,055 |
2017-04-03 | $23.55 | $23.57 | $23.31 | $23.33 | $23.33 | 651,833 |
2017-03-31 | $23.47 | $23.54 | $23.37 | $23.52 | $23.52 | 395,579 |
2017-03-30 | $23.47 | $23.60 | $23.44 | $23.49 | $23.49 | 259,897 |
2017-03-29 | $23.41 | $23.51 | $23.40 | $23.49 | $23.49 | 235,245 |
2017-03-28 | $23.26 | $23.39 | $23.26 | $23.30 | $23.30 | 140,650 |
2017-03-27 | $23.14 | $23.20 | $23.06 | $23.19 | $23.19 | 311,525 |
2017-03-24 | $23.26 | $23.29 | $23.20 | $23.27 | $23.27 | 190,092 |
2017-03-23 | $23.23 | $23.28 | $23.19 | $23.25 | $23.25 | 149,158 |
2017-03-22 | $23.23 | $23.35 | $23.18 | $23.28 | $23.28 | 149,708 |
2017-03-21 | $23.50 | $23.50 | $23.30 | $23.32 | $23.32 | 132,800 |
2017-03-20 | $23.45 | $23.52 | $23.40 | $23.43 | $23.43 | 830,360 |
2017-03-17 | $23.38 | $23.45 | $23.36 | $23.41 | $23.41 | 109,789 |
2017-03-16 | $23.45 | $23.45 | $23.33 | $23.34 | $23.34 | 211,585 |
2017-03-15 | $23.24 | $23.33 | $23.15 | $23.31 | $23.31 | 501,956 |
2017-03-14 | $23.01 | $23.13 | $22.94 | $23.05 | $23.05 | 638,457 |
2017-03-13 | $23.22 | $23.29 | $23.18 | $23.18 | $23.18 | 234,087 |
2017-03-10 | $23.45 | $23.45 | $23.13 | $23.22 | $23.22 | 111,658 |
2017-03-09 | $23.38 | $23.46 | $23.16 | $23.30 | $23.30 | 616,372 |
2017-03-08 | $23.75 | $23.82 | $23.44 | $23.46 | $23.46 | 196,979 |
2017-03-07 | $24.02 | $24.02 | $23.80 | $23.82 | $23.82 | 109,545 |
2017-03-06 | $24.22 | $24.22 | $24.03 | $24.04 | $24.04 | 232,036 |
2017-03-03 | $24.03 | $24.13 | $23.95 | $24.11 | $24.11 | 982,683 |
2017-03-02 | $24.17 | $24.21 | $23.99 | $24.00 | $24.00 | 281,361 |
2017-03-01 | $24.38 | $24.44 | $24.34 | $24.43 | $24.43 | 701,304 |
2017-02-28 | $24.06 | $24.30 | $24.06 | $24.26 | $24.26 | 199,369 |
2017-02-27 | $24.16 | $24.22 | $24.04 | $24.04 | $24.04 | 174,393 |
2017-02-24 | $24.05 | $24.20 | $24.05 | $24.19 | $24.19 | 266,563 |
2017-02-23 | $24.34 | $24.36 | $24.10 | $24.14 | $24.14 | 225,841 |
2017-02-22 | $24.26 | $24.26 | $24.18 | $24.23 | $24.23 | 134,107 |
2017-02-21 | $24.56 | $24.56 | $24.28 | $24.29 | $24.29 | 128,116 |
2017-02-17 | $24.30 | $24.40 | $24.29 | $24.38 | $24.38 | 170,369 |
2017-02-16 | $24.69 | $24.69 | $24.48 | $24.49 | $24.49 | 139,281 |
2017-02-15 | $24.52 | $24.67 | $24.48 | $24.67 | $24.67 | 274,367 |
2017-02-14 | $24.60 | $24.66 | $24.48 | $24.55 | $24.55 | 149,119 |
2017-02-13 | $24.61 | $24.63 | $24.53 | $24.53 | $24.53 | 497,959 |
2017-02-10 | $24.51 | $24.80 | $24.51 | $24.78 | $24.78 | 437,001 |
2017-02-09 | $24.69 | $24.69 | $24.43 | $24.47 | $24.47 | 327,062 |
2017-02-08 | $24.34 | $24.52 | $24.34 | $24.47 | $24.47 | 169,374 |
2017-02-07 | $24.28 | $24.31 | $24.22 | $24.30 | $24.30 | 154,090 |
2017-02-06 | $24.36 | $24.42 | $24.29 | $24.31 | $24.31 | 102,564 |
2017-02-03 | $24.33 | $24.44 | $24.28 | $24.32 | $24.32 | 151,139 |
2017-02-02 | $24.52 | $24.55 | $24.43 | $24.46 | $24.46 | 307,912 |
2017-02-01 | $24.33 | $24.52 | $24.26 | $24.50 | $24.50 | 778,353 |
2017-01-31 | $24.21 | $24.30 | $24.19 | $24.24 | $24.24 | 455,547 |
2017-01-30 | $24.25 | $24.25 | $24.04 | $24.05 | $24.05 | 794,742 |
2017-01-27 | $24.28 | $24.38 | $24.23 | $24.36 | $24.36 | 394,870 |
2017-01-26 | $24.54 | $24.60 | $24.38 | $24.40 | $24.40 | 1,220,526 |
2017-01-25 | $24.41 | $24.56 | $24.39 | $24.51 | $24.51 | 214,327 |
2017-01-24 | $24.67 | $24.70 | $24.51 | $24.57 | $24.57 | 502,462 |
2017-01-23 | $24.44 | $24.57 | $24.41 | $24.56 | $24.56 | 236,534 |
2017-01-20 | $24.53 | $24.57 | $24.44 | $24.45 | $24.45 | 180,860 |
2017-01-19 | $24.40 | $24.48 | $24.23 | $24.34 | $24.34 | 288,142 |
2017-01-18 | $24.41 | $24.62 | $24.41 | $24.45 | $24.45 | 124,189 |
2017-01-17 | $24.76 | $24.79 | $24.61 | $24.63 | $24.63 | 239,374 |
2017-01-13 | $24.43 | $24.57 | $24.38 | $24.52 | $24.52 | 216,753 |
2017-01-12 | $24.30 | $24.52 | $23.73 | $24.50 | $24.50 | 247,045 |
2017-01-11 | $23.98 | $24.17 | $23.89 | $24.09 | $24.09 | 375,133 |
2017-01-10 | $24.02 | $24.09 | $23.93 | $23.93 | $23.93 | 144,165 |
2017-01-09 | $24.02 | $24.02 | $23.79 | $23.81 | $23.81 | 226,321 |
2017-01-06 | $24.16 | $24.23 | $24.05 | $24.10 | $24.10 | 1,754,843 |
2017-01-05 | $24.14 | $24.29 | $24.04 | $24.22 | $24.22 | 371,177 |
2017-01-04 | $23.85 | $24.09 | $23.83 | $24.03 | $24.03 | 340,458 |
2017-01-03 | $24.17 | $24.21 | $23.73 | $23.79 | $23.79 | 622,407 |
2016-12-30 | $24.26 | $24.32 | $24.15 | $24.23 | $24.23 | 237,995 |
2016-12-29 | $24.30 | $24.33 | $24.22 | $24.26 | $24.26 | 280,179 |
2016-12-28 | $24.26 | $24.33 | $24.15 | $24.26 | $24.26 | 288,777 |
2016-12-27 | $24.02 | $24.27 | $23.98 | $24.23 | $24.23 | 305,759 |
2016-12-23 | $23.80 | $23.88 | $23.78 | $23.84 | $23.84 | 120,688 |
2016-12-22 | $23.80 | $23.95 | $23.80 | $23.81 | $23.81 | 546,881 |
2016-12-21 | $23.92 | $23.96 | $23.80 | $23.90 | $23.90 | 219,467 |
2016-12-20 | $23.79 | $23.83 | $23.72 | $23.80 | $23.80 | 299,210 |
2016-12-19 | $24.00 | $24.00 | $23.49 | $23.87 | $23.87 | 346,359 |
2016-12-16 | $23.95 | $24.09 | $23.90 | $24.03 | $24.03 | 924,498 |
2016-12-15 | $23.95 | $24.10 | $23.89 | $24.01 | $24.01 | 469,204 |
2016-12-14 | $24.23 | $24.39 | $24.15 | $24.16 | $24.16 | 269,619 |
2016-12-13 | $24.44 | $24.50 | $24.24 | $24.32 | $24.32 | 399,619 |
2016-12-12 | $24.51 | $24.58 | $24.34 | $24.36 | $24.36 | 1,286,382 |
2016-12-09 | $24.37 | $24.41 | $24.22 | $24.36 | $24.36 | 565,806 |
2016-12-08 | $24.18 | $24.25 | $24.02 | $24.24 | $24.24 | 315,158 |
2016-12-07 | $24.40 | $24.42 | $24.16 | $24.17 | $24.17 | 306,507 |
2016-12-06 | $24.32 | $24.48 | $24.29 | $24.34 | $24.34 | 1,635,515 |
2016-12-05 | $24.32 | $24.49 | $24.30 | $24.32 | $24.32 | 320,074 |
2016-12-02 | $24.02 | $24.09 | $23.98 | $24.07 | $24.07 | 312,423 |
2016-12-01 | $23.97 | $24.11 | $23.89 | $24.02 | $24.02 | 1,179,605 |
2016-11-30 | $23.68 | $23.80 | $23.38 | $23.65 | $23.65 | 276,954 |
2016-11-29 | $23.27 | $23.35 | $23.15 | $23.18 | $23.18 | 163,997 |
2016-11-28 | $23.72 | $23.86 | $23.65 | $23.67 | $23.67 | 252,064 |
2016-11-25 | $23.51 | $23.54 | $23.42 | $23.53 | $23.53 | 95,970 |
2016-11-23 | $23.26 | $23.58 | $23.24 | $23.53 | $23.53 | 146,390 |
2016-11-22 | $23.44 | $23.50 | $23.35 | $23.42 | $23.42 | 209,982 |
2016-11-21 | $23.15 | $23.43 | $23.15 | $23.43 | $23.43 | 214,554 |
2016-11-18 | $22.79 | $22.83 | $22.63 | $22.81 | $22.81 | 173,635 |
2016-11-17 | $22.83 | $22.85 | $22.59 | $22.63 | $22.63 | 192,465 |
2016-11-16 | $22.78 | $22.81 | $22.61 | $22.68 | $22.68 | 144,734 |
2016-11-15 | $22.68 | $22.91 | $22.68 | $22.89 | $22.89 | 460,245 |
2016-11-14 | $22.55 | $22.65 | $22.40 | $22.60 | $22.60 | 256,725 |
2016-11-11 | $22.91 | $22.95 | $22.53 | $22.56 | $22.56 | 124,135 |
2016-11-10 | $23.08 | $23.12 | $22.97 | $22.97 | $22.97 | 124,490 |
2016-11-09 | $22.94 | $23.24 | $22.94 | $23.12 | $23.12 | 250,259 |
2016-11-08 | $22.90 | $23.14 | $22.90 | $22.98 | $22.98 | 87,111 |
2016-11-07 | $23.03 | $23.08 | $22.89 | $23.08 | $23.08 | 162,285 |
2016-11-04 | $22.86 | $22.95 | $22.79 | $22.90 | $22.90 | 158,054 |
2016-11-03 | $23.03 | $23.08 | $22.93 | $22.97 | $22.97 | 198,018 |
2016-11-02 | $23.09 | $23.15 | $22.96 | $23.03 | $23.03 | 300,502 |
2016-11-01 | $23.44 | $23.49 | $23.22 | $23.28 | $23.28 | 1,266,414 |
2016-10-31 | $23.58 | $23.65 | $23.36 | $23.40 | $23.40 | 326,517 |
2016-10-28 | $23.71 | $23.88 | $23.70 | $23.73 | $23.73 | 111,465 |
2016-10-27 | $23.68 | $23.82 | $23.62 | $23.76 | $23.76 | 128,578 |
2016-10-26 | $23.56 | $23.71 | $23.51 | $23.60 | $23.60 | 210,880 |
2016-10-25 | $23.78 | $23.84 | $23.67 | $23.72 | $23.72 | 108,441 |
2016-10-24 | $24.07 | $24.07 | $23.66 | $23.83 | $23.83 | 171,583 |
2016-10-21 | $23.71 | $23.80 | $23.66 | $23.78 | $23.78 | 89,466 |
2016-10-20 | $23.83 | $23.87 | $23.68 | $23.74 | $23.74 | 184,211 |
2016-10-19 | $23.87 | $24.06 | $23.87 | $24.02 | $24.02 | 370,647 |
2016-10-18 | $23.94 | $23.97 | $23.87 | $23.92 | $23.92 | 91,779 |
2016-10-17 | $23.86 | $23.88 | $23.69 | $23.86 | $23.86 | 91,063 |
2016-10-14 | $23.82 | $23.90 | $23.80 | $23.84 | $23.84 | 101,387 |
2016-10-13 | $23.56 | $23.85 | $23.52 | $23.81 | $23.81 | 159,847 |
2016-10-12 | $23.73 | $23.80 | $23.60 | $23.62 | $23.62 | 154,865 |
2016-10-11 | $23.85 | $23.86 | $23.71 | $23.77 | $23.77 | 136,588 |
2016-10-10 | $23.77 | $24.01 | $23.73 | $23.93 | $23.93 | 108,281 |
2016-10-07 | $23.70 | $23.77 | $23.57 | $23.60 | $23.60 | 742,990 |
2016-10-06 | $23.59 | $23.63 | $23.47 | $23.58 | $23.58 | 200,148 |
2016-10-05 | $23.58 | $23.70 | $23.48 | $23.60 | $23.60 | 691,156 |
2016-10-04 | $23.52 | $23.57 | $23.44 | $23.49 | $23.49 | 1,596,786 |
2016-10-03 | $23.41 | $23.62 | $23.30 | $23.60 | $23.60 | 1,167,927 |
2016-09-30 | $23.60 | $23.60 | $23.45 | $23.47 | $23.47 | 184,872 |
2016-09-29 | $23.47 | $23.61 | $23.44 | $23.48 | $23.48 | 131,793 |
2016-09-28 | $23.22 | $23.53 | $23.01 | $23.45 | $23.45 | 215,307 |
2016-09-27 | $23.14 | $23.18 | $23.03 | $23.15 | $23.15 | 124,243 |
2016-09-26 | $23.32 | $23.46 | $23.25 | $23.32 | $23.32 | 335,675 |
2016-09-23 | $23.48 | $23.52 | $23.16 | $23.21 | $23.21 | 236,753 |
2016-09-22 | $23.72 | $23.72 | $23.48 | $23.52 | $23.52 | 155,369 |
2016-09-21 | $23.30 | $23.46 | $23.30 | $23.45 | $23.45 | 126,345 |
2016-09-20 | $22.98 | $23.23 | $22.96 | $23.20 | $23.20 | 114,326 |
2016-09-19 | $22.95 | $23.13 | $22.95 | $22.98 | $22.98 | 198,141 |
2016-09-16 | $22.61 | $22.91 | $22.61 | $22.91 | $22.91 | 99,657 |
2016-09-15 | $22.72 | $22.88 | $22.62 | $22.80 | $22.80 | 96,198 |
2016-09-14 | $22.75 | $22.87 | $22.67 | $22.70 | $22.70 | 179,015 |
2016-09-13 | $23.04 | $23.11 | $22.76 | $22.78 | $22.78 | 1,169,165 |
2016-09-12 | $22.92 | $23.25 | $22.92 | $23.14 | $23.14 | 201,942 |
2016-09-09 | $23.26 | $23.30 | $23.09 | $23.10 | $23.10 | 1,373,345 |
2016-09-08 | $23.24 | $23.47 | $23.12 | $23.41 | $23.41 | 126,376 |
2016-09-07 | $23.04 | $23.11 | $22.93 | $23.07 | $23.07 | 79,978 |
2016-09-06 | $22.71 | $22.93 | $22.67 | $22.90 | $22.90 | 275,271 |
2016-09-02 | $22.85 | $22.88 | $22.74 | $22.77 | $22.77 | 365,671 |
2016-09-01 | $22.61 | $22.70 | $22.49 | $22.56 | $22.56 | 1,842,794 |
2016-08-31 | $22.96 | $22.99 | $22.67 | $22.74 | $22.74 | 270,526 |
2016-08-30 | $23.30 | $23.30 | $22.96 | $23.00 | $23.00 | 84,166 |
2016-08-29 | $23.29 | $23.35 | $23.21 | $23.25 | $23.25 | 94,141 |
2016-08-26 | $23.46 | $23.65 | $23.31 | $23.35 | $23.35 | 103,138 |
2016-08-25 | $23.45 | $23.48 | $23.39 | $23.42 | $23.42 | 83,728 |
2016-08-24 | $23.60 | $23.68 | $23.40 | $23.41 | $23.41 | 231,674 |
2016-08-23 | $23.54 | $23.79 | $23.52 | $23.71 | $23.71 | 88,266 |
2016-08-22 | $23.62 | $23.72 | $23.59 | $23.61 | $23.61 | 178,081 |
2016-08-19 | $23.75 | $23.83 | $23.70 | $23.78 | $23.78 | 121,121 |
2016-08-18 | $23.78 | $24.01 | $23.76 | $23.96 | $23.96 | 143,669 |
2016-08-17 | $23.59 | $23.72 | $23.53 | $23.70 | $23.70 | 93,556 |
2016-08-16 | $23.50 | $23.68 | $23.42 | $23.63 | $23.63 | 183,435 |
2016-08-15 | $23.29 | $23.52 | $23.29 | $23.50 | $23.50 | 201,391 |
2016-08-12 | $23.12 | $23.22 | $22.98 | $23.14 | $23.14 | 1,509,539 |
2016-08-11 | $22.91 | $23.18 | $22.91 | $23.05 | $23.05 | 396,561 |
2016-08-10 | $23.19 | $23.26 | $22.82 | $22.83 | $22.83 | 70,497 |
2016-08-09 | $23.17 | $23.22 | $23.00 | $23.03 | $23.03 | 172,014 |
2016-08-08 | $23.19 | $23.26 | $23.15 | $23.16 | $23.16 | 1,209,666 |
2016-08-05 | $23.04 | $23.09 | $22.91 | $23.06 | $23.06 | 297,784 |
2016-08-04 | $22.91 | $23.13 | $22.82 | $23.06 | $23.06 | 270,878 |
2016-08-03 | $22.78 | $23.05 | $22.71 | $23.03 | $23.03 | 410,752 |
2016-08-02 | $23.01 | $23.04 | $22.63 | $22.71 | $22.71 | 318,627 |
2016-08-01 | $22.98 | $23.17 | $22.76 | $22.77 | $22.77 | 237,848 |
2016-07-29 | $22.91 | $23.21 | $22.88 | $23.16 | $23.16 | 491,903 |
2016-07-28 | $22.95 | $23.02 | $22.91 | $22.94 | $22.94 | 202,140 |
2016-07-27 | $23.14 | $23.20 | $22.81 | $22.93 | $22.93 | 193,069 |
2016-07-26 | $23.00 | $23.11 | $22.99 | $23.01 | $23.01 | 123,009 |
2016-07-25 | $23.22 | $23.22 | $23.05 | $23.08 | $23.08 | 279,466 |
2016-07-22 | $23.33 | $23.36 | $23.15 | $23.33 | $23.33 | 185,874 |
2016-07-21 | $23.45 | $23.55 | $23.37 | $23.43 | $23.43 | 376,970 |
2016-07-20 | $23.42 | $23.64 | $23.40 | $23.42 | $23.42 | 264,845 |
2016-07-19 | $23.88 | $23.88 | $23.68 | $23.70 | $23.70 | 90,957 |
2016-07-18 | $23.79 | $23.99 | $23.70 | $23.95 | $23.95 | 960,966 |
2016-07-15 | $24.07 | $24.18 | $23.96 | $23.99 | $23.99 | 519,382 |
2016-07-14 | $24.26 | $24.30 | $24.07 | $24.07 | $24.07 | 115,571 |
2016-07-13 | $24.36 | $24.44 | $24.03 | $24.09 | $24.09 | 123,933 |
2016-07-12 | $24.06 | $24.23 | $23.92 | $24.19 | $24.19 | 311,956 |
2016-07-11 | $24.09 | $24.09 | $23.76 | $23.77 | $23.77 | 637,756 |
2016-07-08 | $23.77 | $23.92 | $23.73 | $23.89 | $23.89 | 429,599 |
2016-07-07 | $24.40 | $24.40 | $23.55 | $23.60 | $23.60 | 307,324 |
2016-07-06 | $23.98 | $24.30 | $23.89 | $24.24 | $24.24 | 1,020,941 |
2016-07-05 | $25.48 | $25.50 | $24.05 | $24.22 | $24.22 | 400,487 |
2016-07-01 | $24.70 | $25.01 | $24.70 | $24.99 | $24.99 | 565,574 |
2016-06-30 | $24.65 | $24.83 | $24.51 | $24.73 | $24.73 | 260,129 |
2016-06-29 | $24.61 | $24.82 | $24.59 | $24.71 | $24.71 | 298,820 |
2016-06-28 | $24.46 | $24.51 | $24.25 | $24.50 | $24.50 | 467,296 |
2016-06-27 | $24.06 | $24.10 | $23.90 | $24.06 | $24.06 | 1,382,791 |
2016-06-24 | $24.03 | $24.16 | $23.92 | $24.05 | $24.05 | 116,552 |
2016-06-23 | $24.42 | $24.51 | $24.30 | $24.49 | $24.49 | 225,502 |
2016-06-22 | $24.63 | $24.70 | $24.30 | $24.36 | $24.36 | 436,639 |
2016-06-21 | $24.55 | $24.62 | $24.44 | $24.57 | $24.57 | 168,517 |
2016-06-20 | $24.66 | $24.88 | $24.63 | $24.80 | $24.80 | 124,250 |
2016-06-17 | $24.46 | $24.68 | $24.43 | $24.67 | $24.67 | 258,814 |
2016-06-16 | $24.43 | $24.44 | $24.07 | $24.11 | $24.11 | 375,170 |
2016-06-15 | $24.63 | $24.70 | $24.46 | $24.49 | $24.49 | 256,106 |
2016-06-14 | $24.56 | $24.66 | $24.46 | $24.63 | $24.63 | 82,869 |
2016-06-13 | $24.79 | $24.89 | $24.68 | $24.70 | $24.70 | 123,982 |
2016-06-10 | $24.86 | $24.90 | $24.67 | $24.71 | $24.71 | 177,627 |
2016-06-09 | $24.81 | $25.04 | $24.79 | $24.97 | $24.97 | 732,664 |
2016-06-08 | $24.87 | $25.03 | $24.85 | $25.03 | $25.03 | 173,458 |
2016-06-07 | $24.40 | $24.53 | $24.33 | $24.52 | $24.52 | 148,924 |
2016-06-06 | $24.45 | $24.54 | $24.33 | $24.47 | $24.47 | 1,559,516 |
2016-06-03 | $24.24 | $24.27 | $24.07 | $24.16 | $24.16 | 165,698 |
2016-06-02 | $23.70 | $24.05 | $23.69 | $23.94 | $23.94 | 146,584 |
2016-06-01 | $23.38 | $23.79 | $23.36 | $23.79 | $23.79 | 464,467 |
2016-05-31 | $23.66 | $23.77 | $23.48 | $23.49 | $23.49 | 160,689 |
2016-05-27 | $23.50 | $23.62 | $23.42 | $23.61 | $23.61 | 146,257 |
2016-05-26 | $23.73 | $23.73 | $23.43 | $23.53 | $23.53 | 163,712 |
2016-05-25 | $23.29 | $23.53 | $23.29 | $23.51 | $23.51 | 373,382 |
2016-05-24 | $23.14 | $23.41 | $23.14 | $23.22 | $23.22 | 176,146 |
2016-05-23 | $23.24 | $23.37 | $23.16 | $23.25 | $23.25 | 139,729 |
2016-05-20 | $23.54 | $23.61 | $23.33 | $23.43 | $23.43 | 308,185 |
2016-05-19 | $23.15 | $23.37 | $23.00 | $23.34 | $23.34 | 206,331 |
2016-05-18 | $23.48 | $23.71 | $23.42 | $23.45 | $23.45 | 464,741 |
2016-05-17 | $23.62 | $23.75 | $23.46 | $23.75 | $23.75 | 191,940 |
2016-05-16 | $23.50 | $23.57 | $23.42 | $23.52 | $23.52 | 294,343 |
2016-05-13 | $23.22 | $23.35 | $23.16 | $23.29 | $23.29 | 163,799 |
2016-05-12 | $23.50 | $23.51 | $23.11 | $23.36 | $23.36 | 190,729 |
2016-05-11 | $23.10 | $23.38 | $22.96 | $23.33 | $23.33 | 408,737 |
2016-05-10 | $22.64 | $23.00 | $22.64 | $22.98 | $22.98 | 512,978 |
2016-05-09 | $22.68 | $22.70 | $22.43 | $22.43 | $22.43 | 227,320 |
2016-05-06 | $22.70 | $23.13 | $22.70 | $22.97 | $22.97 | 130,422 |
2016-05-05 | $23.26 | $23.26 | $22.69 | $22.77 | $22.77 | 170,070 |
2016-05-04 | $23.10 | $23.23 | $22.87 | $23.02 | $23.02 | 412,413 |
2016-05-03 | $23.29 | $23.29 | $22.94 | $23.03 | $23.03 | 1,700,336 |
2016-05-02 | $23.56 | $23.56 | $23.31 | $23.38 | $23.38 | 210,930 |
2016-04-29 | $23.67 | $23.71 | $23.52 | $23.63 | $23.63 | 435,661 |
2016-04-28 | $23.22 | $23.47 | $23.22 | $23.34 | $23.34 | 818,923 |
2016-04-27 | $23.19 | $24.01 | $22.92 | $23.25 | $23.25 | 462,522 |
2016-04-26 | $22.90 | $23.12 | $22.83 | $23.09 | $23.09 | 117,109 |
2016-04-25 | $23.40 | $23.40 | $22.78 | $22.82 | $22.82 | 66,067 |
2016-04-22 | $23.04 | $23.24 | $22.82 | $22.83 | $22.83 | 121,655 |
2016-04-21 | $23.24 | $23.38 | $22.88 | $23.04 | $23.04 | 65,976 |
2016-04-20 | $22.64 | $23.22 | $22.61 | $23.12 | $23.12 | 114,974 |
2016-04-19 | $22.39 | $22.73 | $22.39 | $22.71 | $22.71 | 186,234 |
2016-04-18 | $21.90 | $22.22 | $21.83 | $22.13 | $22.13 | 186,188 |
2016-04-15 | $21.90 | $22.11 | $21.80 | $22.02 | $22.02 | 173,151 |
2016-04-14 | $22.24 | $22.25 | $22.05 | $22.08 | $22.08 | 134,089 |
2016-04-13 | $22.23 | $22.35 | $22.20 | $22.25 | $22.25 | 87,450 |
2016-04-12 | $21.89 | $22.22 | $21.84 | $22.16 | $22.16 | 337,902 |
2016-04-11 | $21.59 | $21.71 | $21.59 | $21.65 | $21.65 | 241,641 |
2016-04-08 | $21.45 | $21.60 | $21.41 | $21.55 | $21.55 | 154,935 |
2016-04-07 | $21.10 | $21.16 | $21.00 | $21.14 | $21.14 | 381,540 |
2016-04-06 | $20.94 | $21.23 | $20.92 | $21.15 | $21.15 | 310,435 |
2016-04-05 | $21.03 | $21.03 | $20.91 | $20.99 | $20.99 | 232,789 |
2016-04-04 | $21.25 | $21.37 | $21.00 | $21.01 | $21.01 | 180,302 |
2016-04-01 | $21.20 | $21.30 | $21.14 | $21.24 | $21.24 | 205,829 |
2016-03-31 | $21.59 | $21.75 | $21.47 | $21.50 | $21.50 | 415,713 |
2016-03-30 | $21.84 | $21.90 | $21.53 | $21.55 | $21.55 | 309,287 |
2016-03-29 | $21.56 | $21.75 | $21.51 | $21.74 | $21.74 | 543,178 |
2016-03-28 | $21.65 | $21.78 | $21.62 | $21.74 | $21.74 | 206,351 |
2016-03-24 | $21.54 | $21.74 | $21.51 | $21.69 | $21.69 | 732,378 |
2016-03-23 | $21.99 | $22.01 | $21.76 | $21.78 | $21.78 | 1,423,022 |
2016-03-22 | $22.17 | $22.31 | $22.13 | $22.30 | $22.30 | 159,290 |
2016-03-21 | $22.17 | $22.25 | $22.05 | $22.16 | $22.16 | 374,669 |
2016-03-18 | $22.34 | $22.39 | $22.13 | $22.16 | $22.16 | 334,768 |
2016-03-17 | $22.17 | $22.31 | $22.09 | $22.25 | $22.25 | 298,186 |
2016-03-16 | $21.57 | $21.97 | $21.57 | $21.95 | $21.95 | 411,357 |
2016-03-15 | $21.62 |