Columbia Emerging Markets Consumer ETF (ECON) Exchange: NYSE ARCA
Data as of May 7, 2024
$21.10 ($-0.04) -0.18%
Columbia Emerging Markets Consumer ETF - Daily Information
Click for more stock information on Columbia Emerging Markets Consumer ETF.Daily Information | Data |
---|---|
Date | May 7, 2024 |
Open | $21.04 |
Previous Close | $21.10 |
High | $21.10 |
Low | $21.03 |
Adjusted Open | $21.04 |
Previous Adjusted Close | $21.10 |
Adjusted High | $21.10 |
Adjusted Low | $21.03 |
About Columbia Emerging Markets Consumer ETF (ECON)
The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). Under normal circumstances, the Fund invests at least 80% of its net assets in securities of emerging markets consumer companies which comprise the Index and generally expects to be substantially invested at such times with at least 95% of its net assets invested in these securities. The Index is owned and calculated by S&P Dow Jones Indices LLC (S&P DJI or the Index Provider). “Emerging market” companies are those included in the S&P Emerging BMI (Broad Market Index). The Fund may invest in mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion) as well as large capitalization companies. A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is a free-float adjusted market capitalization-weighted stock market index that measures the performance of 60 leading emerging market companies in the Consumer Discretionary sector, Consumer Staples sector, and Communication Services sector, each as defined by Global Industry Classification System (GICS), with the Index holding 20 companies in each sector. The market capitalization of Index constituents as of June 30, 2020 ranged from approximately U.S. $1.7 billion to U.S. $614.6 billion. A free-float index is one that only uses freely traded shares in calculating the market capitalization weighting. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund intends to replicate the constituent securities of the Index as closely as possible using ADRs, GDRs or ordinary local shares. In certain circumstances when it may not be possible or practicable to fully implement a replication strategy, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Index, but may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund invests in specific countries or geographic regions to approximately the same extent as the Index. The Fund concentrates its investments (i.e., holds 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2020, the Index (and therefore the Fund) was concentrated in the communication services, consumer discretionary and consumer staples sectors.
Invest in Columbia Emerging Markets Consumer ETF (ECON)
Historical Stock Data for Columbia Emerging Markets Consumer ETF (ECON)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-07 | $21.04 | $21.10 | $21.03 | $21.10 | $21.10 | 3,372 |
2024-05-06 | $21.12 | $21.14 | $21.12 | $21.14 | $21.14 | 2,261 |
2024-05-03 | $21.12 | $21.28 | $21.12 | $21.28 | $21.28 | 2,449 |
2024-05-02 | $20.84 | $21.12 | $20.84 | $21.12 | $21.12 | 1,658 |
2024-05-01 | $20.47 | $20.59 | $20.47 | $20.57 | $20.57 | 913 |
2024-04-30 | $20.54 | $20.58 | $20.50 | $20.50 | $20.50 | 7,464 |
2024-04-29 | $20.57 | $20.69 | $20.57 | $20.68 | $20.68 | 16,937 |
2024-04-26 | $20.61 | $20.66 | $20.55 | $20.64 | $20.64 | 25,333 |
2024-04-25 | $20.29 | $20.45 | $20.29 | $20.38 | $20.38 | 2,983 |
2024-04-24 | $20.46 | $20.46 | $20.38 | $20.39 | $20.39 | 1,987 |
2024-04-23 | $20.45 | $20.49 | $20.40 | $20.44 | $20.44 | 4,173 |
2024-04-22 | $20.06 | $20.30 | $20.06 | $20.30 | $20.30 | 6,585 |
2024-04-19 | $19.91 | $19.95 | $19.89 | $19.92 | $19.92 | 955 |
2024-04-18 | $19.87 | $19.97 | $19.87 | $19.91 | $19.91 | 5,350 |
2024-04-17 | $19.91 | $19.91 | $19.80 | $19.86 | $19.86 | 5,823 |
2024-04-16 | $19.91 | $19.97 | $19.88 | $19.94 | $19.94 | 6,511 |
2024-04-15 | $20.21 | $20.24 | $20.12 | $20.16 | $20.16 | 3,724 |
2024-04-12 | $20.32 | $20.32 | $20.24 | $20.24 | $20.24 | 1,389 |
2024-04-11 | $20.64 | $20.72 | $20.60 | $20.68 | $20.68 | 5,324 |
2024-04-10 | $20.60 | $20.64 | $20.50 | $20.56 | $20.56 | 4,525 |
2024-04-09 | $20.71 | $20.78 | $20.68 | $20.75 | $20.75 | 2,233 |
2024-04-08 | $20.57 | $20.67 | $20.57 | $20.66 | $20.66 | 629 |
2024-04-05 | $20.56 | $20.60 | $20.51 | $20.56 | $20.56 | 5,619 |
2024-04-04 | $20.69 | $20.69 | $20.51 | $20.51 | $20.51 | 3,555 |
2024-04-03 | $20.49 | $20.56 | $20.44 | $20.50 | $20.50 | 6,506 |
2024-04-02 | $20.54 | $20.64 | $20.54 | $20.58 | $20.58 | 3,949 |
2024-04-01 | $20.62 | $20.68 | $20.53 | $20.58 | $20.58 | 5,909 |
2024-03-28 | $20.60 | $20.60 | $20.57 | $20.57 | $20.57 | 3,539 |
2024-03-27 | $20.51 | $20.54 | $20.47 | $20.51 | $20.51 | 4,916 |
2024-03-26 | $20.53 | $20.53 | $20.44 | $20.44 | $20.44 | 2,021 |
2024-03-25 | $20.43 | $20.46 | $20.41 | $20.45 | $20.45 | 3,881 |
2024-03-22 | $20.52 | $20.52 | $20.42 | $20.46 | $20.46 | 3,235 |
2024-03-21 | $20.71 | $20.71 | $20.53 | $20.53 | $20.53 | 7,294 |
2024-03-20 | $20.45 | $20.65 | $20.45 | $20.60 | $20.60 | 6,616 |
2024-03-19 | $20.35 | $20.47 | $20.35 | $20.41 | $20.41 | 1,667 |
2024-03-18 | $20.59 | $20.59 | $20.49 | $20.51 | $20.51 | 3,119 |
2024-03-15 | $20.58 | $20.58 | $20.48 | $20.53 | $20.53 | 4,142 |
2024-03-14 | $20.60 | $20.60 | $20.55 | $20.58 | $20.58 | 2,686 |
2024-03-13 | $20.62 | $20.71 | $20.62 | $20.67 | $20.67 | 2,274 |
2024-03-12 | $20.64 | $20.68 | $20.61 | $20.68 | $20.68 | 2,664 |
2024-03-11 | $20.43 | $20.55 | $20.43 | $20.50 | $20.50 | 2,223 |
2024-03-08 | $20.39 | $20.48 | $20.38 | $20.39 | $20.39 | 14,809 |
2024-03-07 | $20.40 | $20.50 | $20.36 | $20.44 | $20.44 | 15,957 |
2024-03-06 | $20.53 | $20.59 | $20.46 | $20.50 | $20.50 | 14,065 |
2024-03-05 | $20.26 | $20.27 | $20.24 | $20.24 | $20.24 | 3,628 |
2024-03-04 | $20.53 | $20.53 | $20.41 | $20.43 | $20.43 | 3,726 |
2024-03-01 | $20.60 | $20.73 | $20.60 | $20.65 | $20.65 | 7,603 |
2024-02-29 | $20.51 | $20.52 | $20.39 | $20.45 | $20.45 | 10,981 |
2024-02-28 | $20.45 | $20.47 | $20.44 | $20.45 | $20.45 | 8,280 |
2024-02-27 | $20.72 | $20.78 | $20.67 | $20.73 | $20.73 | 3,531 |
2024-02-26 | $20.55 | $20.62 | $20.55 | $20.62 | $20.62 | 3,477 |
2024-02-23 | $20.67 | $20.67 | $20.56 | $20.65 | $20.65 | 4,898 |
2024-02-22 | $20.61 | $20.70 | $20.61 | $20.70 | $20.70 | 1,402 |
2024-02-21 | $20.65 | $20.65 | $20.50 | $20.54 | $20.54 | 14,330 |
2024-02-20 | $20.44 | $20.47 | $20.40 | $20.42 | $20.42 | 5,304 |
2024-02-16 | $20.37 | $20.46 | $20.37 | $20.38 | $20.38 | 1,523 |
2024-02-15 | $20.20 | $20.25 | $20.17 | $20.24 | $20.24 | 105,397 |
2024-02-14 | $20.16 | $20.16 | $20.04 | $20.15 | $20.15 | 3,238 |
2024-02-13 | $19.85 | $19.93 | $19.75 | $19.82 | $19.82 | 8,808 |
2024-02-12 | $20.02 | $20.25 | $20.02 | $20.17 | $20.17 | 8,799 |
2024-02-09 | $19.96 | $20.07 | $19.96 | $20.06 | $20.06 | 3,094 |
2024-02-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 797 |
2024-02-07 | $20.18 | $20.23 | $20.15 | $20.19 | $20.19 | 8,798 |
2024-02-06 | $20.20 | $20.32 | $20.20 | $20.32 | $20.32 | 6,091 |
2024-02-05 | $19.74 | $19.88 | $19.74 | $19.88 | $19.88 | 8,926 |
2024-02-02 | $19.80 | $19.86 | $19.72 | $19.79 | $19.79 | 4,941 |
2024-02-01 | $19.93 | $20.01 | $19.89 | $19.99 | $19.99 | 9,267 |
2024-01-31 | $19.78 | $19.89 | $19.75 | $19.75 | $19.75 | 4,043 |
2024-01-30 | $19.71 | $19.78 | $19.69 | $19.76 | $19.76 | 6,023 |
2024-01-29 | $19.99 | $20.00 | $19.86 | $19.95 | $19.95 | 8,252 |
2024-01-26 | $20.04 | $20.13 | $20.04 | $20.04 | $20.04 | 2,107 |
2024-01-25 | $20.04 | $20.11 | $20.03 | $20.09 | $20.09 | 9,940 |
2024-01-24 | $20.18 | $20.20 | $20.06 | $20.07 | $20.07 | 54,135 |
2024-01-23 | $19.77 | $19.87 | $19.77 | $19.86 | $19.86 | 6,355 |
2024-01-22 | $19.68 | $19.80 | $19.68 | $19.71 | $19.71 | 16,563 |
2024-01-19 | $19.78 | $19.99 | $19.78 | $19.99 | $19.99 | 2,845 |
2024-01-18 | $19.76 | $19.86 | $19.74 | $19.78 | $19.78 | 13,704 |
2024-01-17 | $19.67 | $19.80 | $19.67 | $19.78 | $19.78 | 10,536 |
2024-01-16 | $20.04 | $20.06 | $19.96 | $20.02 | $20.02 | 2,335 |
2024-01-12 | $20.53 | $20.54 | $20.38 | $20.39 | $20.39 | 19,457 |
2024-01-11 | $20.36 | $20.37 | $20.28 | $20.36 | $20.36 | 11,130 |
2024-01-10 | $20.26 | $20.29 | $20.21 | $20.23 | $20.23 | 3,582 |
2024-01-09 | $20.25 | $20.28 | $20.22 | $20.28 | $20.28 | 2,000 |
2024-01-08 | $20.34 | $20.44 | $20.31 | $20.43 | $20.43 | 4,101 |
2024-01-05 | $20.47 | $20.56 | $20.46 | $20.46 | $20.46 | 2,780 |
2024-01-04 | $20.52 | $20.53 | $20.44 | $20.47 | $20.47 | 7,518 |
2024-01-03 | $20.46 | $20.63 | $20.46 | $20.63 | $20.63 | 10,017 |
2024-01-02 | $20.61 | $20.65 | $20.54 | $20.58 | $20.58 | 6,800 |
2023-12-29 | $20.78 | $20.91 | $20.78 | $20.86 | $20.86 | 6,678 |
2023-12-28 | $20.80 | $20.88 | $20.78 | $20.86 | $20.86 | 8,911 |
2023-12-27 | $20.57 | $20.63 | $20.56 | $20.63 | $20.63 | 14,386 |
2023-12-26 | $20.53 | $20.60 | $20.51 | $20.56 | $20.56 | 3,820 |
2023-12-22 | $20.25 | $20.38 | $20.25 | $20.29 | $20.29 | 16,517 |
2023-12-21 | $20.38 | $20.45 | $20.34 | $20.45 | $20.45 | 7,104 |
2023-12-20 | $20.35 | $20.38 | $20.13 | $20.13 | $20.13 | 23,903 |
2023-12-19 | $20.49 | $20.56 | $20.49 | $20.50 | $20.50 | 15,807 |
2023-12-18 | $20.32 | $20.44 | $20.29 | $20.43 | $20.43 | 20,395 |
2023-12-15 | $20.85 | $20.85 | $20.72 | $20.72 | $20.39 | 14,789 |
2023-12-14 | $20.72 | $20.88 | $20.72 | $20.85 | $20.52 | 9,746 |
2023-12-13 | $20.37 | $20.72 | $20.36 | $20.72 | $20.39 | 15,879 |
2023-12-12 | $20.38 | $20.51 | $20.38 | $20.49 | $20.17 | 21,894 |
2023-12-11 | $20.44 | $20.54 | $20.44 | $20.54 | $20.22 | 8,036 |
2023-12-08 | $20.47 | $20.54 | $20.47 | $20.47 | $20.15 | 4,193 |
2023-12-07 | $20.61 | $20.66 | $20.61 | $20.66 | $20.33 | 10,468 |
2023-12-06 | $20.73 | $20.73 | $20.57 | $20.58 | $20.25 | 4,357 |
2023-12-05 | $20.47 | $20.59 | $20.47 | $20.59 | $20.26 | 5,474 |
2023-12-04 | $20.66 | $20.69 | $20.56 | $20.57 | $20.25 | 8,395 |
2023-12-01 | $20.59 | $20.76 | $20.57 | $20.76 | $20.43 | 6,197 |
2023-11-30 | $20.59 | $20.74 | $20.59 | $20.74 | $20.41 | 10,446 |
2023-11-29 | $20.67 | $20.68 | $20.61 | $20.62 | $20.29 | 9,222 |
2023-11-28 | $20.70 | $20.83 | $20.66 | $20.79 | $20.46 | 11,086 |
2023-11-27 | $20.65 | $20.67 | $20.64 | $20.64 | $20.32 | 2,044 |
2023-11-24 | $20.64 | $20.75 | $20.64 | $20.74 | $20.42 | 1,473 |
2023-11-22 | $20.66 | $20.73 | $20.63 | $20.68 | $20.35 | 11,977 |
2023-11-21 | $20.66 | $20.66 | $20.61 | $20.63 | $20.30 | 6,606 |
2023-11-20 | $20.64 | $20.78 | $20.64 | $20.74 | $20.41 | 12,209 |
2023-11-17 | $20.51 | $20.56 | $20.50 | $20.54 | $20.54 | 4,287 |
2023-11-16 | $20.47 | $20.53 | $20.44 | $20.51 | $20.51 | 4,456 |
2023-11-15 | $20.72 | $20.91 | $20.72 | $20.82 | $20.82 | 8,701 |
2023-11-14 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 53,859 |
2023-11-13 | $20.07 | $20.19 | $20.07 | $20.19 | $20.19 | 2,261 |
2023-11-10 | $20.10 | $20.20 | $20.09 | $20.20 | $20.20 | 6,842 |
2023-11-09 | $20.31 | $20.34 | $20.13 | $20.13 | $20.13 | 14,951 |
2023-11-08 | $20.32 | $20.36 | $20.28 | $20.28 | $20.28 | 29,582 |
2023-11-07 | $20.21 | $20.28 | $20.19 | $20.25 | $20.25 | 4,071 |
2023-11-06 | $20.31 | $20.31 | $20.23 | $20.24 | $20.24 | 21,588 |
2023-11-03 | $20.11 | $20.39 | $20.11 | $20.21 | $20.21 | 55,398 |
2023-11-02 | $19.93 | $19.98 | $19.89 | $19.92 | $19.92 | 6,404 |
2023-11-01 | $19.57 | $19.75 | $19.50 | $19.75 | $19.75 | 112,875 |
2023-10-31 | $19.54 | $19.60 | $19.45 | $19.59 | $19.59 | 4,674 |
2023-10-30 | $19.69 | $19.69 | $19.58 | $19.62 | $19.62 | 3,582 |
2023-10-27 | $19.71 | $19.71 | $19.48 | $19.50 | $19.50 | 2,161 |
2023-10-26 | $19.41 | $19.54 | $19.41 | $19.49 | $19.49 | 11,079 |
2023-10-25 | $19.60 | $19.63 | $19.55 | $19.57 | $19.57 | 2,050 |
2023-10-24 | $19.48 | $19.74 | $19.48 | $19.74 | $19.74 | 4,270 |
2023-10-23 | $19.31 | $19.54 | $19.31 | $19.47 | $19.47 | 3,925 |
2023-10-20 | $19.53 | $19.53 | $19.43 | $19.43 | $19.43 | 39,769 |
2023-10-19 | $19.71 | $19.75 | $19.68 | $19.70 | $19.70 | 4,881 |
2023-10-18 | $19.86 | $19.86 | $19.74 | $19.76 | $19.76 | 26,401 |
2023-10-17 | $19.95 | $20.11 | $19.95 | $20.01 | $20.01 | 11,145 |
2023-10-16 | $20.00 | $20.17 | $20.00 | $20.13 | $20.13 | 11,508 |
2023-10-13 | $19.99 | $19.99 | $19.87 | $19.94 | $19.94 | 4,619 |
2023-10-12 | $20.22 | $20.22 | $19.94 | $20.02 | $20.02 | 6,104 |
2023-10-11 | $20.28 | $20.30 | $20.18 | $20.28 | $20.28 | 8,380 |
2023-10-10 | $19.96 | $20.18 | $19.96 | $20.13 | $20.13 | 6,403 |
2023-10-09 | $19.71 | $19.80 | $19.67 | $19.80 | $19.80 | 7,498 |
2023-10-06 | $19.90 | $20.00 | $19.89 | $20.00 | $20.00 | 5,630 |
2023-10-05 | $19.68 | $19.74 | $19.66 | $19.74 | $19.74 | 3,951 |
2023-10-04 | $19.67 | $19.68 | $19.55 | $19.68 | $19.68 | 14,158 |
2023-10-03 | $19.78 | $19.78 | $19.70 | $19.73 | $19.73 | 10,296 |
2023-10-02 | $19.98 | $19.98 | $19.88 | $19.95 | $19.95 | 4,239 |
2023-09-29 | $20.16 | $20.16 | $19.98 | $20.04 | $20.04 | 4,373 |
2023-09-28 | $19.83 | $19.96 | $19.83 | $19.96 | $19.96 | 5,646 |
2023-09-27 | $20.09 | $20.09 | $19.92 | $19.97 | $19.97 | 20,835 |
2023-09-26 | $20.09 | $20.09 | $19.99 | $20.00 | $20.00 | 4,945 |
2023-09-25 | $20.09 | $20.21 | $20.09 | $20.19 | $20.19 | 18,629 |
2023-09-22 | $20.30 | $20.41 | $20.24 | $20.25 | $20.25 | 25,922 |
2023-09-21 | $20.07 | $20.08 | $20.02 | $20.04 | $20.04 | 11,042 |
2023-09-20 | $20.45 | $20.52 | $20.34 | $20.34 | $20.34 | 7,293 |
2023-09-19 | $20.47 | $20.47 | $20.38 | $20.43 | $20.43 | 8,141 |
2023-09-18 | $20.44 | $20.51 | $20.44 | $20.47 | $20.47 | 8,584 |
2023-09-15 | $20.51 | $20.55 | $20.39 | $20.45 | $20.45 | 8,300 |
2023-09-14 | $20.49 | $20.54 | $20.48 | $20.52 | $20.52 | 7,125 |
2023-09-13 | $20.48 | $20.53 | $20.40 | $20.41 | $20.41 | 9,477 |
2023-09-12 | $20.54 | $20.60 | $20.50 | $20.56 | $20.56 | 4,787 |
2023-09-11 | $20.53 | $20.54 | $20.40 | $20.52 | $20.52 | 5,149 |
2023-09-08 | $20.32 | $20.35 | $20.27 | $20.31 | $20.31 | 3,786 |
2023-09-07 | $20.41 | $20.41 | $20.27 | $20.30 | $20.30 | 14,564 |
2023-09-06 | $20.64 | $20.73 | $20.56 | $20.56 | $20.56 | 2,348 |
2023-09-05 | $20.75 | $20.75 | $20.60 | $20.65 | $20.65 | 7,344 |
2023-09-01 | $20.89 | $21.02 | $20.89 | $20.90 | $20.90 | 10,853 |
2023-08-31 | $20.79 | $20.79 | $20.66 | $20.66 | $20.66 | 1,586 |
2023-08-30 | $20.87 | $20.97 | $20.87 | $20.94 | $20.94 | 3,265 |
2023-08-29 | $20.72 | $20.92 | $20.72 | $20.92 | $20.92 | 3,782 |
2023-08-28 | $20.58 | $20.61 | $20.53 | $20.57 | $20.57 | 3,240 |
2023-08-25 | $20.30 | $20.39 | $20.21 | $20.36 | $20.36 | 5,340 |
2023-08-24 | $20.59 | $20.59 | $20.45 | $20.45 | $20.45 | 4,063 |
2023-08-23 | $20.34 | $20.51 | $20.34 | $20.47 | $20.47 | 1,388 |
2023-08-22 | $20.29 | $20.31 | $20.17 | $20.24 | $20.24 | 2,107 |
2023-08-21 | $20.14 | $20.22 | $20.14 | $20.22 | $20.22 | 1,521 |
2023-08-18 | $20.17 | $20.21 | $20.08 | $20.15 | $20.15 | 6,396 |
2023-08-17 | $20.56 | $20.56 | $20.35 | $20.38 | $20.38 | 4,948 |
2023-08-16 | $20.33 | $20.42 | $20.28 | $20.32 | $20.32 | 22,606 |
2023-08-15 | $20.52 | $20.52 | $20.37 | $20.43 | $20.43 | 9,279 |
2023-08-14 | $20.50 | $20.63 | $20.49 | $20.63 | $20.63 | 12,552 |
2023-08-11 | $20.79 | $20.80 | $20.65 | $20.71 | $20.71 | 4,415 |
2023-08-10 | $21.10 | $21.35 | $20.97 | $21.04 | $21.04 | 15,398 |
2023-08-09 | $21.01 | $21.01 | $20.82 | $20.87 | $20.87 | 5,896 |
2023-08-08 | $20.83 | $20.90 | $20.71 | $20.90 | $20.90 | 4,936 |
2023-08-07 | $21.18 | $21.18 | $21.03 | $21.10 | $21.10 | 8,394 |
2023-08-04 | $21.25 | $21.29 | $21.12 | $21.12 | $21.12 | 9,292 |
2023-08-03 | $21.24 | $21.33 | $21.22 | $21.25 | $21.25 | 6,334 |
2023-08-02 | $21.31 | $21.31 | $21.07 | $21.10 | $21.10 | 8,925 |
2023-08-01 | $21.68 | $21.72 | $21.55 | $21.55 | $21.55 | 11,394 |
2023-07-31 | $21.75 | $21.91 | $21.73 | $21.87 | $21.87 | 19,057 |
2023-07-28 | $21.66 | $21.87 | $21.66 | $21.82 | $21.82 | 7,472 |
2023-07-27 | $21.52 | $21.52 | $21.22 | $21.29 | $21.29 | 10,667 |
2023-07-26 | $21.29 | $21.59 | $21.29 | $21.58 | $21.58 | 4,537 |
2023-07-25 | $21.39 | $21.39 | $21.30 | $21.32 | $21.32 | 7,382 |
2023-07-24 | $20.87 | $21.26 | $20.87 | $21.19 | $21.19 | 9,962 |
2023-07-21 | $20.99 | $20.99 | $20.93 | $20.93 | $20.93 | 935 |
2023-07-20 | $20.99 | $21.00 | $20.95 | $20.98 | $20.98 | 10,120 |
2023-07-19 | $21.02 | $21.11 | $20.95 | $21.02 | $21.02 | 13,217 |
2023-07-18 | $21.03 | $21.07 | $20.91 | $20.98 | $20.98 | 9,416 |
2023-07-17 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 10,001 |
2023-07-14 | $21.32 | $21.35 | $21.25 | $21.25 | $21.25 | 9,003 |
2023-07-13 | $21.38 | $21.50 | $21.30 | $21.47 | $21.47 | 33,036 |
2023-07-12 | $21.08 | $21.32 | $21.08 | $21.21 | $21.21 | 8,821 |
2023-07-11 | $20.80 | $20.86 | $20.79 | $20.86 | $20.86 | 5,224 |
2023-07-10 | $20.48 | $20.67 | $20.48 | $20.64 | $20.64 | 9,972 |
2023-07-07 | $20.55 | $20.79 | $20.40 | $20.69 | $20.69 | 20,567 |
2023-07-06 | $20.62 | $20.62 | $20.39 | $20.46 | $20.46 | 6,744 |
2023-07-05 | $20.91 | $20.91 | $20.75 | $20.84 | $20.84 | 9,798 |
2023-07-03 | $20.90 | $20.90 | $20.84 | $20.86 | $20.86 | 4,806 |
2023-06-30 | $20.67 | $20.71 | $20.67 | $20.67 | $20.67 | 3,773 |
2023-06-29 | $20.55 | $20.55 | $20.46 | $20.53 | $20.53 | 8,711 |
2023-06-28 | $20.62 | $20.67 | $20.60 | $20.65 | $20.65 | 8,320 |
2023-06-27 | $20.67 | $20.79 | $20.67 | $20.75 | $20.75 | 4,699 |
2023-06-26 | $20.59 | $20.61 | $20.52 | $20.55 | $20.55 | 6,058 |
2023-06-23 | $20.60 | $20.60 | $20.46 | $20.49 | $20.49 | 3,102 |
2023-06-22 | $20.77 | $20.79 | $20.77 | $20.77 | $20.77 | 5,974 |
2023-06-21 | $20.84 | $20.92 | $20.77 | $20.87 | $20.87 | 3,464 |
2023-06-20 | $21.01 | $21.03 | $20.94 | $20.97 | $20.97 | 7,685 |
2023-06-16 | $21.54 | $21.54 | $21.39 | $21.45 | $21.45 | 6,326 |
2023-06-15 | $21.42 | $21.56 | $21.40 | $21.51 | $21.51 | 12,930 |
2023-06-14 | $21.02 | $21.20 | $21.02 | $21.16 | $21.16 | 13,532 |
2023-06-13 | $20.90 | $21.06 | $20.90 | $20.92 | $20.92 | 4,513 |
2023-06-12 | $20.70 | $20.76 | $20.69 | $20.72 | $20.72 | 7,936 |
2023-06-09 | $20.66 | $20.76 | $20.64 | $20.68 | $20.68 | 16,886 |
2023-06-08 | $20.52 | $20.68 | $20.52 | $20.68 | $20.68 | 16,012 |
2023-06-07 | $20.56 | $20.76 | $20.56 | $20.56 | $20.56 | 3,694 |
2023-06-06 | $20.32 | $20.66 | $20.31 | $20.60 | $20.60 | 10,511 |
2023-06-05 | $20.16 | $20.30 | $20.15 | $20.25 | $20.25 | 7,051 |
2023-06-02 | $20.16 | $20.37 | $20.16 | $20.24 | $20.24 | 39,723 |
2023-06-01 | $19.55 | $19.96 | $19.55 | $19.88 | $19.88 | 17,325 |
2023-05-31 | $19.31 | $19.64 | $19.31 | $19.64 | $19.64 | 10,457 |
2023-05-30 | $19.81 | $19.81 | $19.48 | $19.53 | $19.53 | 24,259 |
2023-05-26 | $19.78 | $19.86 | $19.78 | $19.85 | $19.85 | 2,978 |
2023-05-25 | $19.63 | $19.63 | $19.44 | $19.47 | $19.47 | 45,388 |
2023-05-24 | $19.85 | $19.85 | $19.65 | $19.69 | $19.69 | 5,849 |
2023-05-23 | $19.93 | $19.96 | $19.76 | $19.78 | $19.78 | 4,646 |
2023-05-22 | $20.07 | $20.20 | $20.07 | $20.11 | $20.11 | 2,702 |
2023-05-19 | $19.92 | $19.94 | $19.85 | $19.85 | $19.85 | 2,266 |
2023-05-18 | $20.12 | $20.12 | $19.87 | $19.89 | $19.89 | 21,742 |
2023-05-17 | $20.09 | $20.24 | $20.08 | $20.21 | $20.21 | 5,437 |
2023-05-16 | $20.13 | $20.23 | $20.13 | $20.17 | $20.17 | 2,257 |
2023-05-15 | $20.03 | $20.34 | $20.03 | $20.31 | $20.31 | 9,041 |
2023-05-12 | $19.88 | $19.89 | $19.85 | $19.86 | $19.86 | 2,756 |
2023-05-11 | $19.99 | $20.11 | $19.98 | $20.06 | $20.06 | 6,227 |
2023-05-10 | $19.89 | $19.97 | $19.84 | $19.94 | $19.94 | 5,115 |
2023-05-09 | $19.83 | $19.88 | $19.80 | $19.88 | $19.88 | 2,806 |
2023-05-08 | $20.06 | $20.06 | $19.99 | $20.02 | $20.02 | 4,580 |
2023-05-05 | $19.94 | $20.07 | $19.91 | $20.05 | $20.05 | 182,776 |
2023-05-04 | $19.90 | $19.97 | $19.82 | $19.89 | $19.89 | 78,611 |
2023-05-03 | $19.75 | $19.79 | $19.69 | $19.71 | $19.71 | 10,861 |
2023-05-02 | $19.87 | $19.87 | $19.58 | $19.73 | $19.73 | 11,893 |
2023-05-01 | $20.01 | $20.17 | $20.00 | $20.04 | $20.04 | 3,562 |
2023-04-28 | $20.04 | $20.11 | $19.95 | $20.06 | $20.06 | 52,521 |
2023-04-27 | $19.81 | $20.02 | $19.78 | $19.96 | $19.96 | 8,265 |
2023-04-26 | $19.85 | $19.85 | $19.73 | $19.78 | $19.78 | 19,254 |
2023-04-25 | $19.65 | $19.65 | $19.46 | $19.52 | $19.52 | 5,247 |
2023-04-24 | $19.87 | $19.87 | $19.70 | $19.78 | $19.78 | 21,157 |
2023-04-21 | $19.90 | $19.92 | $19.81 | $19.91 | $19.91 | 2,954 |
2023-04-20 | $20.07 | $20.14 | $19.93 | $20.00 | $20.00 | 92,488 |
2023-04-19 | $20.10 | $20.10 | $20.04 | $20.06 | $20.06 | 9,976 |
2023-04-18 | $20.35 | $20.36 | $20.21 | $20.26 | $20.26 | 3,593 |
2023-04-17 | $20.24 | $20.29 | $20.16 | $20.29 | $20.29 | 27,673 |
2023-04-14 | $20.17 | $20.17 | $20.05 | $20.08 | $20.08 | 6,217 |
2023-04-13 | $20.17 | $20.24 | $20.17 | $20.20 | $20.20 | 5,455 |
2023-04-12 | $20.25 | $20.25 | $19.93 | $19.93 | $19.93 | 15,223 |
2023-04-11 | $20.36 | $20.40 | $20.29 | $20.30 | $20.30 | 13,956 |
2023-04-10 | $20.26 | $20.26 | $20.16 | $20.25 | $20.25 | 14,144 |
2023-04-06 | $20.25 | $20.38 | $20.25 | $20.34 | $20.34 | 3,068 |
2023-04-05 | $20.14 | $20.15 | $20.08 | $20.14 | $20.14 | 12,960 |
2023-04-04 | $20.25 | $20.30 | $20.22 | $20.30 | $20.30 | 4,302 |
2023-04-03 | $20.36 | $20.43 | $20.33 | $20.38 | $20.38 | 54,116 |
2023-03-31 | $20.57 | $20.57 | $20.38 | $20.47 | $20.47 | 11,315 |
2023-03-30 | $20.54 | $20.59 | $20.45 | $20.51 | $20.51 | 8,132 |
2023-03-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 226 |
2023-03-28 | $20.05 | $20.22 | $20.05 | $20.17 | $20.17 | 7,795 |
2023-03-27 | $19.79 | $19.79 | $19.72 | $19.77 | $19.77 | 1,716 |
2023-03-24 | $19.89 | $19.93 | $19.86 | $19.93 | $19.93 | 1,232 |
2023-03-23 | $19.95 | $20.13 | $19.83 | $19.93 | $19.93 | 4,691 |
2023-03-22 | $19.60 | $19.71 | $19.48 | $19.48 | $19.48 | 18,576 |
2023-03-21 | $19.50 | $19.58 | $19.49 | $19.57 | $19.57 | 8,838 |
2023-03-20 | $19.34 | $19.53 | $19.32 | $19.37 | $19.37 | 56,054 |
2023-03-17 | $19.58 | $19.58 | $19.34 | $19.39 | $19.39 | 6,447 |
2023-03-16 | $19.41 | $19.63 | $19.38 | $19.60 | $19.60 | 35,382 |
2023-03-15 | $19.32 | $19.33 | $19.13 | $19.27 | $19.27 | 7,174 |
2023-03-14 | $19.55 | $19.62 | $19.51 | $19.58 | $19.58 | 61,498 |
2023-03-13 | $19.41 | $19.69 | $19.41 | $19.47 | $19.47 | 10,940 |
2023-03-10 | $19.53 | $19.64 | $19.37 | $19.52 | $19.52 | 8,669 |
2023-03-09 | $19.90 | $19.93 | $19.39 | $19.52 | $19.52 | 46,033 |
2023-03-08 | $20.04 | $20.12 | $20.04 | $20.11 | $20.11 | 1,755 |
2023-03-07 | $20.17 | $20.18 | $20.06 | $20.08 | $20.08 | 7,541 |
2023-03-06 | $20.44 | $20.53 | $20.37 | $20.41 | $20.41 | 4,965 |
2023-03-03 | $20.34 | $20.46 | $20.34 | $20.43 | $20.43 | 1,948 |
2023-03-02 | $20.07 | $20.36 | $20.07 | $20.26 | $20.26 | 10,864 |
2023-03-01 | $20.25 | $20.25 | $20.05 | $20.12 | $20.12 | 11,283 |
2023-02-28 | $19.78 | $19.95 | $19.76 | $19.78 | $19.78 | 998 |
2023-02-27 | $19.82 | $19.87 | $19.77 | $19.87 | $19.87 | 4,697 |
2023-02-24 | $19.74 | $19.77 | $19.61 | $19.62 | $19.62 | 16,727 |
2023-02-23 | $20.32 | $20.32 | $20.06 | $20.14 | $20.14 | 6,290 |
2023-02-22 | $20.12 | $20.16 | $20.09 | $20.10 | $20.10 | 4,275 |
2023-02-21 | $20.31 | $20.33 | $20.11 | $20.11 | $20.11 | 13,787 |
2023-02-17 | $20.55 | $20.66 | $20.53 | $20.61 | $20.61 | 22,074 |
2023-02-16 | $20.74 | $20.95 | $20.73 | $20.73 | $20.73 | 66,160 |
2023-02-15 | $20.69 | $20.86 | $20.69 | $20.83 | $20.83 | 6,065 |
2023-02-14 | $20.81 | $20.89 | $20.73 | $20.73 | $20.73 | 5,656 |
2023-02-13 | $20.87 | $20.98 | $20.87 | $20.98 | $20.98 | 8,512 |
2023-02-10 | $20.86 | $20.86 | $20.63 | $20.73 | $20.73 | 9,992 |
2023-02-09 | $21.12 | $21.15 | $20.94 | $20.99 | $20.99 | 11,080 |
2023-02-08 | $21.07 | $21.07 | $20.84 | $20.94 | $20.94 | 6,176 |
2023-02-07 | $21.07 | $21.13 | $20.96 | $21.08 | $21.08 | 218,073 |
2023-02-06 | $21.05 | $21.13 | $20.93 | $21.13 | $21.13 | 4,355 |
2023-02-03 | $21.52 | $21.52 | $21.31 | $21.35 | $21.35 | 4,472 |
2023-02-02 | $21.85 | $21.85 | $21.62 | $21.68 | $21.68 | 19,457 |
2023-02-01 | $21.70 | $21.99 | $21.66 | $21.85 | $21.85 | 14,119 |
2023-01-31 | $21.46 | $21.62 | $21.46 | $21.57 | $21.57 | 5,097 |
2023-01-30 | $21.74 | $21.74 | $21.55 | $21.55 | $21.55 | 7,199 |
2023-01-27 | $22.05 | $22.05 | $21.89 | $22.00 | $22.00 | 17,914 |
2023-01-26 | $21.95 | $22.07 | $21.84 | $22.06 | $22.06 | 19,631 |
2023-01-25 | $21.68 | $21.79 | $21.61 | $21.75 | $21.75 | 52,659 |
2023-01-24 | $21.63 | $21.78 | $21.63 | $21.76 | $21.76 | 12,412 |
2023-01-23 | $21.74 | $21.78 | $21.65 | $21.69 | $21.69 | 19,758 |
2023-01-20 | $21.40 | $21.54 | $21.40 | $21.54 | $21.54 | 6,091 |
2023-01-19 | $21.33 | $21.35 | $21.24 | $21.30 | $21.30 | 5,694 |
2023-01-18 | $21.51 | $21.51 | $21.12 | $21.12 | $21.12 | 13,134 |
2023-01-17 | $21.35 | $21.37 | $21.22 | $21.36 | $21.36 | 55,092 |
2023-01-13 | $21.46 | $21.56 | $21.34 | $21.56 | $21.56 | 24,432 |
2023-01-12 | $21.25 | $21.40 | $21.19 | $21.37 | $21.37 | 10,766 |
2023-01-11 | $21.21 | $21.34 | $21.15 | $21.34 | $21.34 | 21,969 |
2023-01-10 | $21.20 | $21.36 | $21.20 | $21.36 | $21.36 | 20,775 |
2023-01-09 | $21.09 | $21.20 | $21.09 | $21.11 | $21.11 | 10,899 |
2023-01-06 | $20.78 | $21.07 | $20.72 | $21.07 | $21.07 | 10,569 |
2023-01-05 | $20.73 | $20.93 | $20.73 | $20.89 | $20.89 | 12,155 |
2023-01-04 | $20.42 | $20.76 | $20.42 | $20.74 | $20.74 | 16,257 |
2023-01-03 | $20.00 | $20.20 | $20.00 | $20.03 | $20.03 | 229,738 |
2022-12-30 | $19.86 | $19.87 | $19.68 | $19.71 | $19.71 | 23,584 |
2022-12-29 | $19.96 | $20.15 | $19.90 | $20.07 | $20.07 | 35,777 |
2022-12-28 | $20.00 | $20.03 | $19.71 | $19.79 | $19.79 | 95,813 |
2022-12-27 | $19.91 | $20.23 | $19.91 | $20.15 | $20.15 | 509,789 |
2022-12-23 | $19.74 | $19.80 | $19.63 | $19.72 | $19.72 | 14,114 |
2022-12-22 | $19.87 | $19.87 | $19.66 | $19.81 | $19.81 | 15,261 |
2022-12-21 | $19.60 | $19.85 | $19.58 | $19.82 | $19.82 | 15,295 |
2022-12-20 | $19.62 | $19.70 | $19.58 | $19.63 | $19.63 | 23,073 |
2022-12-19 | $19.76 | $19.79 | $19.68 | $19.76 | $19.76 | 22,003 |
2022-12-16 | $20.14 | $20.14 | $19.96 | $20.00 | $19.60 | 27,748 |
2022-12-15 | $20.31 | $20.31 | $19.95 | $19.95 | $19.55 | 21,271 |
2022-12-14 | $20.41 | $20.52 | $20.38 | $20.52 | $20.11 | 30,574 |
2022-12-13 | $20.68 | $20.70 | $20.32 | $20.36 | $19.95 | 25,562 |
2022-12-12 | $20.18 | $20.25 | $20.07 | $20.25 | $19.84 | 12,893 |
2022-12-09 | $20.56 | $20.56 | $20.36 | $20.40 | $19.99 | 11,953 |
2022-12-08 | $20.49 | $20.57 | $20.49 | $20.52 | $20.11 | 18,469 |
2022-12-07 | $20.22 | $20.28 | $20.12 | $20.25 | $19.84 | 16,327 |
2022-12-06 | $20.32 | $20.32 | $20.18 | $20.25 | $19.85 | 9,761 |
2022-12-05 | $20.47 | $20.47 | $20.09 | $20.17 | $19.76 | 53,019 |
2022-12-02 | $19.93 | $20.47 | $19.93 | $20.44 | $20.03 | 284,246 |
2022-12-01 | $20.18 | $20.24 | $20.10 | $20.17 | $19.76 | 25,604 |
2022-11-30 | $20.07 | $20.38 | $20.07 | $20.30 | $19.89 | 75,807 |
2022-11-29 | $19.47 | $19.62 | $19.47 | $19.54 | $19.15 | 43,687 |
2022-11-28 | $18.92 | $19.18 | $18.92 | $19.01 | $18.63 | 16,795 |
2022-11-25 | $19.00 | $19.00 | $18.89 | $18.89 | $18.89 | 2,753 |
2022-11-23 | $19.02 | $19.15 | $19.01 | $19.15 | $19.15 | 13,793 |
2022-11-22 | $18.94 | $19.01 | $18.92 | $18.99 | $18.99 | 23,397 |
2022-11-21 | $19.15 | $19.15 | $19.07 | $19.13 | $19.13 | 17,155 |
2022-11-18 | $19.44 | $19.44 | $19.29 | $19.35 | $19.35 | 14,506 |
2022-11-17 | $19.25 | $19.61 | $19.25 | $19.58 | $19.58 | 18,088 |
2022-11-16 | $19.52 | $19.52 | $19.33 | $19.37 | $19.37 | 9,218 |
2022-11-15 | $19.73 | $19.79 | $19.64 | $19.68 | $19.68 | 28,455 |
2022-11-14 | $19.23 | $19.31 | $19.17 | $19.20 | $19.20 | 10,586 |
2022-11-11 | $19.19 | $19.28 | $19.14 | $19.24 | $19.24 | 6,514 |
2022-11-10 | $18.84 | $18.96 | $18.84 | $18.96 | $18.96 | 28,707 |
2022-11-09 | $18.54 | $18.62 | $18.40 | $18.40 | $18.40 | 10,039 |
2022-11-08 | $18.77 | $18.90 | $18.77 | $18.90 | $18.90 | 35,212 |
2022-11-07 | $18.85 | $18.85 | $18.78 | $18.82 | $18.82 | 10,349 |
2022-11-04 | $18.73 | $18.83 | $18.71 | $18.82 | $18.82 | 7,858 |
2022-11-03 | $17.88 | $18.17 | $17.88 | $18.14 | $18.14 | 66,229 |
2022-11-02 | $18.12 | $18.30 | $18.00 | $18.05 | $18.05 | 9,924 |
2022-11-01 | $18.24 | $18.26 | $18.07 | $18.10 | $18.10 | 22,290 |
2022-10-31 | $17.63 | $17.79 | $17.63 | $17.77 | $17.77 | 15,026 |
2022-10-28 | $17.62 | $17.75 | $17.58 | $17.75 | $17.75 | 21,309 |
2022-10-27 | $17.93 | $18.06 | $17.82 | $17.88 | $17.88 | 56,492 |
2022-10-26 | $17.89 | $18.22 | $17.89 | $18.05 | $18.05 | 32,758 |
2022-10-25 | $17.59 | $17.70 | $17.59 | $17.66 | $17.66 | 449,500 |
2022-10-24 | $17.51 | $17.51 | $17.12 | $17.45 | $17.45 | 83,611 |
2022-10-21 | $18.16 | $18.33 | $18.03 | $18.33 | $18.33 | 14,342 |
2022-10-20 | $18.25 | $18.41 | $18.18 | $18.21 | $18.21 | 7,540 |
2022-10-19 | $18.29 | $18.32 | $18.06 | $18.10 | $18.10 | 15,274 |
2022-10-18 | $18.77 | $18.77 | $18.53 | $18.60 | $18.60 | 21,569 |
2022-10-17 | $18.47 | $18.68 | $18.47 | $18.61 | $18.61 | 14,501 |
2022-10-14 | $18.20 | $18.25 | $18.10 | $18.12 | $18.12 | 4,045 |
2022-10-13 | $18.14 | $18.57 | $18.05 | $18.47 | $18.47 | 19,452 |
2022-10-12 | $18.66 | $18.66 | $18.52 | $18.53 | $18.53 | 8,997 |
2022-10-11 | $18.67 | $18.71 | $18.48 | $18.58 | $18.58 | 28,799 |
2022-10-10 | $19.03 | $19.03 | $18.82 | $18.89 | $18.89 | 20,942 |
2022-10-07 | $19.35 | $19.35 | $19.21 | $19.26 | $19.26 | 9,607 |
2022-10-06 | $19.64 | $19.70 | $19.62 | $19.62 | $19.62 | 4,341 |
2022-10-05 | $19.76 | $19.86 | $19.73 | $19.77 | $19.77 | 14,462 |
2022-10-04 | $19.63 | $19.82 | $19.63 | $19.78 | $19.78 | 5,402 |
2022-10-03 | $19.14 | $19.34 | $19.14 | $19.30 | $19.30 | 4,113 |
2022-09-30 | $19.12 | $19.29 | $19.12 | $19.16 | $19.16 | 7,030 |
2022-09-29 | $19.31 | $19.31 | $19.20 | $19.27 | $19.27 | 9,380 |
2022-09-28 | $19.43 | $19.71 | $19.43 | $19.71 | $19.71 | 4,330 |
2022-09-27 | $19.59 | $19.66 | $19.36 | $19.40 | $19.40 | 47,531 |
2022-09-26 | $19.47 | $19.55 | $19.36 | $19.42 | $19.42 | 8,291 |
2022-09-23 | $19.55 | $19.55 | $19.38 | $19.48 | $19.48 | 21,210 |
2022-09-22 | $19.96 | $20.10 | $19.80 | $19.86 | $19.86 | 36,444 |
2022-09-21 | $20.17 | $20.19 | $19.91 | $19.92 | $19.92 | 10,166 |
2022-09-20 | $20.24 | $20.30 | $20.17 | $20.22 | $20.22 | 16,937 |
2022-09-19 | $20.16 | $20.26 | $20.16 | $20.26 | $20.26 | 801 |
2022-09-16 | $20.13 | $20.14 | $20.05 | $20.10 | $20.10 | 9,584 |
2022-09-15 | $20.42 | $20.50 | $20.36 | $20.40 | $20.40 | 83,142 |
2022-09-14 | $20.51 | $20.54 | $20.47 | $20.54 | $20.54 | 3,624 |
2022-09-13 | $20.71 | $20.76 | $20.48 | $20.52 | $20.52 | 17,848 |
2022-09-12 | $20.88 | $21.04 | $20.86 | $21.02 | $21.02 | 8,202 |
2022-09-09 | $20.85 | $20.85 | $20.78 | $20.80 | $20.80 | 3,766 |
2022-09-08 | $20.51 | $20.58 | $20.50 | $20.55 | $20.55 | 8,344 |
2022-09-07 | $20.51 | $20.65 | $20.51 | $20.65 | $20.65 | 4,190 |
2022-09-06 | $20.68 | $20.68 | $20.52 | $20.53 | $20.53 | 9,866 |
2022-09-02 | $21.00 | $21.06 | $20.78 | $20.80 | $20.80 | 8,784 |
2022-09-01 | $20.99 | $21.08 | $20.88 | $21.06 | $21.06 | 10,555 |
2022-08-31 | $21.26 | $21.43 | $21.22 | $21.22 | $21.22 | 114,102 |
2022-08-30 | $21.37 | $21.37 | $21.00 | $21.08 | $21.08 | 4,565 |
2022-08-29 | $21.37 | $21.56 | $21.32 | $21.36 | $21.36 | 9,606 |
2022-08-26 | $21.83 | $21.84 | $21.33 | $21.33 | $21.33 | 8,082 |
2022-08-25 | $21.29 | $21.62 | $21.29 | $21.58 | $21.58 | 10,778 |
2022-08-24 | $20.88 | $21.25 | $20.86 | $21.10 | $21.10 | 7,581 |
2022-08-23 | $20.97 | $21.08 | $20.92 | $21.06 | $21.06 | 7,726 |
2022-08-22 | $20.93 | $21.02 | $20.91 | $20.92 | $20.92 | 16,864 |
2022-08-19 | $20.98 | $20.98 | $20.86 | $20.88 | $20.88 | 87,487 |
2022-08-18 | $21.28 | $21.28 | $21.07 | $21.13 | $21.13 | 10,550 |
2022-08-17 | $21.37 | $21.41 | $21.30 | $21.37 | $21.37 | 9,774 |
2022-08-16 | $21.36 | $21.43 | $21.34 | $21.40 | $21.40 | 20,915 |
2022-08-15 | $21.41 | $21.52 | $21.40 | $21.47 | $21.47 | 6,363 |
2022-08-12 | $21.26 | $21.50 | $21.26 | $21.48 | $21.48 | 10,028 |
2022-08-11 | $21.45 | $21.65 | $21.35 | $21.39 | $21.39 | 16,677 |
2022-08-10 | $21.24 | $21.39 | $21.21 | $21.31 | $21.31 | 8,982 |
2022-08-09 | $21.24 | $21.24 | $21.13 | $21.13 | $21.13 | 53,723 |
2022-08-08 | $21.40 | $21.44 | $21.27 | $21.30 | $21.30 | 21,806 |
2022-08-05 | $21.23 | $21.32 | $21.22 | $21.27 | $21.27 | 13,928 |
2022-08-04 | $21.40 | $21.49 | $21.40 | $21.42 | $21.42 | 16,831 |
2022-08-03 | $21.08 | $21.32 | $21.08 | $21.25 | $21.25 | 173,611 |
2022-08-02 | $21.03 | $21.36 | $21.00 | $21.17 | $21.17 | 9,018 |
2022-08-01 | $21.09 | $21.20 | $21.00 | $21.08 | $21.08 | 14,156 |
2022-07-29 | $21.13 | $21.13 | $21.00 | $21.13 | $21.13 | 8,832 |
2022-07-28 | $21.15 | $21.42 | $21.15 | $21.42 | $21.42 | 16,687 |
2022-07-27 | $21.19 | $21.43 | $21.13 | $21.41 | $21.41 | 6,294 |
2022-07-26 | $21.29 | $21.29 | $21.01 | $21.04 | $21.04 | 55,128 |
2022-07-25 | $21.23 | $21.24 | $21.18 | $21.23 | $21.23 | 6,215 |
2022-07-22 | $21.46 | $21.46 | $21.19 | $21.23 | $21.23 | 15,311 |
2022-07-21 | $21.43 | $21.46 | $21.30 | $21.45 | $21.45 | 9,429 |
2022-07-20 | $21.24 | $21.24 | $21.15 | $21.20 | $21.20 | 4,479 |
2022-07-19 | $21.23 | $21.30 | $21.19 | $21.30 | $21.30 | 7,264 |
2022-07-18 | $21.30 | $21.33 | $21.08 | $21.11 | $21.11 | 185,330 |
2022-07-15 | $21.09 | $21.14 | $20.98 | $21.12 | $21.12 | 15,894 |
2022-07-14 | $21.01 | $21.01 | $20.88 | $20.98 | $20.98 | 8,583 |
2022-07-13 | $20.79 | $21.15 | $20.79 | $21.10 | $21.10 | 123,907 |
2022-07-12 | $21.00 | $21.11 | $20.99 | $21.01 | $21.01 | 5,792 |
2022-07-11 | $21.20 | $21.23 | $21.06 | $21.11 | $21.11 | 8,432 |
2022-07-08 | $21.63 | $21.78 | $21.59 | $21.64 | $21.64 | 10,246 |
2022-07-07 | $21.71 | $21.90 | $21.70 | $21.83 | $21.83 | 11,626 |
2022-07-06 | $21.61 | $21.61 | $21.36 | $21.53 | $21.53 | 9,704 |
2022-07-05 | $21.32 | $21.55 | $21.23 | $21.54 | $21.54 | 6,738 |
2022-07-01 | $21.45 | $21.66 | $21.45 | $21.64 | $21.64 | 5,374 |
2022-06-30 | $21.20 | $21.51 | $21.19 | $21.48 | $21.48 | 10,691 |
2022-06-29 | $21.57 | $21.62 | $21.53 | $21.61 | $21.61 | 2,993 |
2022-06-28 | $21.98 | $22.01 | $21.69 | $21.72 | $21.72 | 11,789 |
2022-06-27 | $21.82 | $21.86 | $21.71 | $21.72 | $21.72 | 64,774 |
2022-06-24 | $21.54 | $21.79 | $21.54 | $21.74 | $21.74 | 5,861 |
2022-06-23 | $21.22 | $21.34 | $21.14 | $21.28 | $21.28 | 3,936 |
2022-06-22 | $20.88 | $21.07 | $20.88 | $20.93 | $20.93 | 23,028 |
2022-06-21 | $21.10 | $21.24 | $21.06 | $21.18 | $21.18 | 30,619 |
2022-06-17 | $21.06 | $21.10 | $20.71 | $20.81 | $20.81 | 16,821 |
2022-06-16 | $20.73 | $20.74 | $20.53 | $20.65 | $20.65 | 25,433 |
2022-06-15 | $21.07 | $21.36 | $21.07 | $21.28 | $21.28 | 9,069 |
2022-06-14 | $20.88 | $21.16 | $20.88 | $21.03 | $21.03 | 26,686 |
2022-06-13 | $20.93 | $20.93 | $20.56 | $20.60 | $20.60 | 22,653 |
2022-06-10 | $21.48 | $21.48 | $21.24 | $21.29 | $21.29 | 27,749 |
2022-06-09 | $21.69 | $21.69 | $21.29 | $21.29 | $21.29 | 27,866 |
2022-06-08 | $21.83 | $22.07 | $21.83 | $21.99 | $21.99 | 75,011 |
2022-06-07 | $21.42 | $21.70 | $21.42 | $21.70 | $21.70 | 10,212 |
2022-06-06 | $21.72 | $21.86 | $21.51 | $21.52 | $21.52 | 19,583 |
2022-06-03 | $21.44 | $21.44 | $21.25 | $21.29 | $21.29 | 18,842 |
2022-06-02 | $21.33 | $21.75 | $21.33 | $21.69 | $21.69 | 37,560 |
2022-06-01 | $21.49 | $21.50 | $21.17 | $21.26 | $21.26 | 198,379 |
2022-05-31 | $21.55 | $21.60 | $21.32 | $21.32 | $21.32 | 35,928 |
2022-05-27 | $20.80 | $20.92 | $20.70 | $20.92 | $20.92 | 17,817 |
2022-05-26 | $20.39 | $20.80 | $20.39 | $20.76 | $20.76 | 24,727 |
2022-05-25 | $20.06 | $20.25 | $20.03 | $20.21 | $20.21 | 15,562 |
2022-05-24 | $20.21 | $20.21 | $19.92 | $19.99 | $19.99 | 14,206 |
2022-05-23 | $20.49 | $20.52 | $20.33 | $20.46 | $20.46 | 38,786 |
2022-05-20 | $20.54 | $20.58 | $20.12 | $20.37 | $20.37 | 12,378 |
2022-05-19 | $20.15 | $20.48 | $20.15 | $20.39 | $20.39 | 47,665 |
2022-05-18 | $20.31 | $20.41 | $19.96 | $19.99 | $19.99 | 26,403 |
2022-05-17 | $20.51 | $20.59 | $20.31 | $20.46 | $20.46 | 78,269 |
2022-05-16 | $19.95 | $20.09 | $19.91 | $19.95 | $19.95 | 45,016 |
2022-05-13 | $19.71 | $20.04 | $19.71 | $20.04 | $20.04 | 16,155 |
2022-05-12 | $19.34 | $19.60 | $19.15 | $19.44 | $19.44 | 33,074 |
2022-05-11 | $19.76 | $19.86 | $19.38 | $19.40 | $19.40 | 39,323 |
2022-05-10 | $19.75 | $19.75 | $19.41 | $19.56 | $19.56 | 33,817 |
2022-05-09 | $19.67 | $19.67 | $19.31 | $19.41 | $19.41 | 65,997 |
2022-05-06 | $20.22 | $20.22 | $19.91 | $19.97 | $19.97 | 31,268 |
2022-05-05 | $20.81 | $20.81 | $20.29 | $20.39 | $20.39 | 22,492 |
2022-05-04 | $20.76 | $21.23 | $20.64 | $21.21 | $21.21 | 6,224 |
2022-05-03 | $21.13 | $21.18 | $21.05 | $21.12 | $21.12 | 28,834 |
2022-05-02 | $20.91 | $21.02 | $20.74 | $21.01 | $21.01 | 10,689 |
2022-04-29 | $21.34 | $21.45 | $20.97 | $20.98 | $20.98 | 22,274 |
2022-04-28 | $20.65 | $20.72 | $20.45 | $20.72 | $20.72 | 28,376 |
2022-04-27 | $20.33 | $20.63 | $20.32 | $20.46 | $20.46 | 34,908 |
2022-04-26 | $20.36 | $20.39 | $20.09 | $20.10 | $20.10 | 38,624 |
2022-04-25 | $20.08 | $20.40 | $20.05 | $20.36 | $20.36 | 105,692 |
2022-04-22 | $20.59 | $20.70 | $20.27 | $20.27 | $20.27 | 74,735 |
2022-04-21 | $20.74 | $20.75 | $20.23 | $20.27 | $20.27 | 26,691 |
2022-04-20 | $21.00 | $21.00 | $20.70 | $20.71 | $20.71 | 5,032 |
2022-04-19 | $20.74 | $20.85 | $20.64 | $20.85 | $20.85 | 33,844 |
2022-04-18 | $20.99 | $21.08 | $20.92 | $21.02 | $21.02 | 40,503 |
2022-04-14 | $21.10 | $21.14 | $20.99 | $20.99 | $20.99 | 22,148 |
2022-04-13 | $21.03 | $21.26 | $21.03 | $21.23 | $21.23 | 49,828 |
2022-04-12 | $21.22 | $21.26 | $20.94 | $20.97 | $20.97 | 17,364 |
2022-04-11 | $21.11 | $21.13 | $21.00 | $21.02 | $21.02 | 11,834 |
2022-04-08 | $21.28 | $21.31 | $21.21 | $21.22 | $21.22 | 2,392 |
2022-04-07 | $21.28 | $21.30 | $21.13 | $21.21 | $21.21 | 29,856 |
2022-04-06 | $21.59 | $21.59 | $21.34 | $21.45 | $21.45 | 9,185 |
2022-04-05 | $22.06 | $22.06 | $21.63 | $21.66 | $21.66 | 8,765 |
2022-04-04 | $21.94 | $22.12 | $21.94 | $22.08 | $22.08 | 7,112 |
2022-04-01 | $21.68 | $21.77 | $21.45 | $21.55 | $21.55 | 35,731 |
2022-03-31 | $21.43 | $21.43 | $21.06 | $21.09 | $21.09 | 10,105 |
2022-03-30 | $21.51 | $21.69 | $21.45 | $21.48 | $21.48 | 17,443 |
2022-03-29 | $21.64 | $21.71 | $21.56 | $21.63 | $21.63 | 25,558 |
2022-03-28 | $21.13 | $21.26 | $21.11 | $21.25 | $21.25 | 10,599 |
2022-03-25 | $21.04 | $21.11 | $20.86 | $21.06 | $21.06 | 80,590 |
2022-03-24 | $21.26 | $21.34 | $21.10 | $21.31 | $21.31 | 75,107 |
2022-03-23 | $21.32 | $21.70 | $21.23 | $21.39 | $21.39 | 15,997 |
2022-03-22 | $21.48 | $21.70 | $21.48 | $21.63 | $21.63 | 18,717 |
2022-03-21 | $21.21 | $21.22 | $20.94 | $21.09 | $21.09 | 16,636 |
2022-03-18 | $21.13 | $21.70 | $21.13 | $21.68 | $21.68 | 20,395 |
2022-03-17 | $21.25 | $21.25 | $20.80 | $21.17 | $21.17 | 51,702 |
2022-03-16 | $20.68 | $21.63 | $20.58 | $21.63 | $21.63 | 18,064 |
2022-03-15 | $19.05 | $19.48 | $19.00 | $19.38 | $19.38 | 45,377 |
2022-03-14 | $19.33 | $19.53 | $18.95 | $19.01 | $19.01 | 222,867 |
2022-03-11 | $20.46 | $20.46 | $19.70 | $19.70 | $19.70 | 61,559 |
2022-03-10 | $20.62 | $20.62 | $20.30 | $20.41 | $20.41 | 29,021 |
2022-03-09 | $20.81 | $21.05 | $20.81 | $21.02 | $21.02 | 11,885 |
2022-03-08 | $20.48 | $20.77 | $20.29 | $20.49 | $20.49 | 46,342 |
2022-03-07 | $20.99 | $20.99 | $20.44 | $20.44 | $20.44 | 19,425 |
2022-03-04 | $21.44 | $21.47 | $21.21 | $21.35 | $21.35 | 32,474 |
2022-03-03 | $22.20 | $22.20 | $21.85 | $21.85 | $21.85 | 63,346 |
2022-03-02 | $22.10 | $22.36 | $22.03 | $22.28 | $22.28 | 34,856 |
2022-03-01 | $22.63 | $22.84 | $22.41 | $22.43 | $22.43 | 21,346 |
2022-02-28 | $22.64 | $22.82 | $22.59 | $22.75 | $22.75 | 9,172 |
2022-02-25 | $22.83 | $23.08 | $22.75 | $23.08 | $23.08 | 33,726 |
2022-02-24 | $22.00 | $22.76 | $21.96 | $22.75 | $22.75 | 50,968 |
2022-02-23 | $23.61 | $23.61 | $23.12 | $23.15 | $23.15 | 18,969 |
2022-02-22 | $23.55 | $23.61 | $23.35 | $23.40 | $23.40 | 9,562 |
2022-02-18 | $24.13 | $24.13 | $23.82 | $23.86 | $23.86 | 18,335 |
2022-02-17 | $24.53 | $24.61 | $24.33 | $24.39 | $24.39 | 17,885 |
2022-02-16 | $24.43 | $24.68 | $24.43 | $24.62 | $24.62 | 19,050 |
2022-02-15 | $24.19 | $24.43 | $24.19 | $24.42 | $24.42 | 6,413 |
2022-02-14 | $23.84 | $23.86 | $23.66 | $23.75 | $23.75 | 20,075 |
2022-02-11 | $24.34 | $24.35 | $23.82 | $23.86 | $23.86 | 15,715 |
2022-02-10 | $24.26 | $24.67 | $24.26 | $24.33 | $24.33 | 20,388 |
2022-02-09 | $24.35 | $24.53 | $24.33 | $24.53 | $24.53 | 16,524 |
2022-02-08 | $23.67 | $24.05 | $23.67 | $23.99 | $23.99 | 47,139 |
2022-02-07 | $23.72 | $23.79 | $23.64 | $23.70 | $23.70 | 30,567 |
2022-02-04 | $23.69 | $23.98 | $23.69 | $23.89 | $23.89 | 24,388 |
2022-02-03 | $23.82 | $23.97 | $23.80 | $23.80 | $23.80 | 22,876 |
2022-02-02 | $24.22 | $24.22 | $23.88 | $23.96 | $23.96 | 85,554 |
2022-02-01 | $24.10 | $24.16 | $24.00 | $24.16 | $24.16 | 7,563 |
2022-01-31 | $23.46 | $24.11 | $23.46 | $24.08 | $24.08 | 7,267 |
2022-01-28 | $23.00 | $23.15 | $22.79 | $23.13 | $23.13 | 15,948 |
2022-01-27 | $23.15 | $23.26 | $22.99 | $23.02 | $23.02 | 16,319 |
2022-01-26 | $23.66 | $23.70 | $23.19 | $23.36 | $23.36 | 40,690 |
2022-01-25 | $23.44 | $23.80 | $23.40 | $23.61 | $23.61 | 62,789 |
2022-01-24 | $23.53 | $23.53 | $22.92 | $23.43 | $23.43 | 99,120 |
2022-01-21 | $24.28 | $24.28 | $23.81 | $23.87 | $23.87 | 20,312 |
2022-01-20 | $24.35 | $24.53 | $24.09 | $24.10 | $24.10 | 26,580 |
2022-01-19 | $23.91 | $23.94 | $23.75 | $23.77 | $23.77 | 36,200 |
2022-01-18 | $23.79 | $23.88 | $23.52 | $23.63 | $23.63 | 114,470 |
2022-01-14 | $24.08 | $24.08 | $23.89 | $24.05 | $24.05 | 44,099 |
2022-01-13 | $24.40 | $24.40 | $24.05 | $24.06 | $24.06 | 73,055 |
2022-01-12 | $24.51 | $24.59 | $24.40 | $24.55 | $24.55 | 38,746 |
2022-01-11 | $23.73 | $24.20 | $23.73 | $24.19 | $24.19 | 22,202 |
2022-01-10 | $23.65 | $23.69 | $23.45 | $23.69 | $23.69 | 37,967 |
2022-01-07 | $23.54 | $23.67 | $23.54 | $23.60 | $23.60 | 8,101 |
2022-01-06 | $23.24 | $23.51 | $23.24 | $23.36 | $23.36 | 15,253 |
2022-01-05 | $23.38 | $23.57 | $23.14 | $23.14 | $23.14 | 24,265 |
2022-01-04 | $23.75 | $23.75 | $23.46 | $23.56 | $23.56 | 25,373 |
2022-01-03 | $23.90 | $23.92 | $23.75 | $23.91 | $23.91 | 9,320 |
2021-12-31 | $23.96 | $24.05 | $23.91 | $23.95 | $23.95 | 47,009 |
2021-12-30 | $23.64 | $24.08 | $23.64 | $23.98 | $23.98 | 232,926 |
2021-12-29 | $23.49 | $23.51 | $23.32 | $23.36 | $23.36 | 41,263 |
2021-12-28 | $23.62 | $23.63 | $23.48 | $23.53 | $23.53 | 120,169 |
2021-12-27 | $23.70 | $23.75 | $23.64 | $23.71 | $23.71 | 40,645 |
2021-12-23 | $23.59 | $23.75 | $23.55 | $23.69 | $23.69 | 60,080 |
2021-12-22 | $23.56 | $23.75 | $23.56 | $23.70 | $23.70 | 41,900 |
2021-12-21 | $23.36 | $23.71 | $23.36 | $23.70 | $23.70 | 78,453 |
2021-12-20 | $23.31 | $23.31 | $23.06 | $23.19 | $23.19 | 41,059 |
2021-12-17 | $23.83 | $23.95 | $23.72 | $23.83 | $23.57 | 35,646 |
2021-12-16 | $24.31 | $24.49 | $24.09 | $24.10 | $23.83 | 61,848 |
2021-12-15 | $24.18 | $24.24 | $23.91 | $24.24 | $23.97 | 22,420 |
2021-12-14 | $24.27 | $24.52 | $24.24 | $24.44 | $24.17 | 33,104 |
2021-12-13 | $24.67 | $24.67 | $24.33 | $24.46 | $24.19 | 13,650 |
2021-12-10 | $24.88 | $24.90 | $24.76 | $24.90 | $24.63 | 94,619 |
2021-12-09 | $24.94 | $24.94 | $24.76 | $24.85 | $24.58 | 67,595 |
2021-12-08 | $24.83 | $24.97 | $24.76 | $24.92 | $24.65 | 30,694 |
2021-12-07 | $24.74 | $24.85 | $24.69 | $24.75 | $24.48 | 29,652 |
2021-12-06 | $23.96 | $24.37 | $23.96 | $24.36 | $24.09 | 7,873 |
2021-12-03 | $24.63 | $24.63 | $24.11 | $24.14 | $23.87 | 22,873 |
2021-12-02 | $24.91 | $25.02 | $24.71 | $24.81 | $24.54 | 9,637 |
2021-12-01 | $24.96 | $25.10 | $24.57 | $24.57 | $24.30 | 10,114 |
2021-11-30 | $24.75 | $24.85 | $24.45 | $24.65 | $24.38 | 42,566 |
2021-11-29 | $24.98 | $24.98 | $24.75 | $24.80 | $24.53 | 16,121 |
2021-11-26 | $25.03 | $25.03 | $24.77 | $24.91 | $24.64 | 10,176 |
2021-11-24 | $25.55 | $25.69 | $25.54 | $25.68 | $25.40 | 18,527 |
2021-11-23 | $25.68 | $25.77 | $25.56 | $25.63 | $25.35 | 9,501 |
2021-11-22 | $25.98 | $25.98 | $25.63 | $25.64 | $25.36 | 12,511 |
2021-11-19 | $26.17 | $26.21 | $26.06 | $26.07 | $25.78 | 18,094 |
2021-11-18 | $26.05 | $26.15 | $25.98 | $26.06 | $25.77 | 6,906 |
2021-11-17 | $26.72 | $26.72 | $26.39 | $26.46 | $26.17 | 11,105 |
2021-11-16 | $26.73 | $26.73 | $26.57 | $26.64 | $26.35 | 14,381 |
2021-11-15 | $26.51 | $26.52 | $26.37 | $26.38 | $26.09 | 24,037 |
2021-11-12 | $26.39 | $26.53 | $26.38 | $26.50 | $26.21 | 67,054 |
2021-11-11 | $26.26 | $26.46 | $26.26 | $26.44 | $26.14 | 3,678 |
2021-11-10 | $25.95 | $26.08 | $25.79 | $25.83 | $25.55 | 15,789 |
2021-11-09 | $25.95 | $25.99 | $25.82 | $25.84 | $25.56 | 8,592 |
2021-11-08 | $25.90 | $26.01 | $25.89 | $25.98 | $25.69 | 18,855 |
2021-11-05 | $26.02 | $26.02 | $25.79 | $25.82 | $25.54 | 6,739 |
2021-11-04 | $26.09 | $26.09 | $25.81 | $25.85 | $25.57 | 10,565 |
2021-11-03 | $25.63 | $25.94 | $25.63 | $25.88 | $25.60 | 14,620 |
2021-11-02 | $25.74 | $25.74 | $25.55 | $25.57 | $25.29 | 10,508 |
2021-11-01 | $25.59 | $25.98 | $25.59 | $25.94 | $25.65 | 9,781 |
2021-10-29 | $25.63 | $25.64 | $25.52 | $25.57 | $25.29 | 23,593 |
2021-10-28 | $25.77 | $25.89 | $25.71 | $25.89 | $25.60 | 33,748 |
2021-10-27 | $25.94 | $26.04 | $25.83 | $25.87 | $25.59 | 14,119 |
2021-10-26 | $26.33 | $26.33 | $25.95 | $25.98 | $25.69 | 22,827 |
2021-10-25 | $26.16 | $26.32 | $26.15 | $26.28 | $26.00 | 7,293 |
2021-10-22 | $26.33 | $26.41 | $26.14 | $26.17 | $25.88 | 16,775 |
2021-10-21 | $26.15 | $26.16 | $26.09 | $26.14 | $25.85 | 2,783 |
2021-10-20 | $26.33 | $26.43 | $26.31 | $26.39 | $26.10 | 7,146 |
2021-10-19 | $26.11 | $26.39 | $26.11 | $26.39 | $26.10 | 10,430 |
2021-10-18 | $25.89 | $26.05 | $25.89 | $26.01 | $25.72 | 25,129 |
2021-10-15 | $25.81 | $26.02 | $25.81 | $25.98 | $25.69 | 8,666 |
2021-10-14 | $25.72 | $25.75 | $25.58 | $25.71 | $25.43 | 24,960 |
2021-10-13 | $25.50 | $25.72 | $25.50 | $25.70 | $25.42 | 15,769 |
2021-10-12 | $25.38 | $25.45 | $25.26 | $25.29 | $25.01 | 6,401 |
2021-10-11 | $25.62 | $25.65 | $25.36 | $25.37 | $25.09 | 20,294 |
2021-10-08 | $25.27 | $25.42 | $25.25 | $25.36 | $25.08 | 13,213 |
2021-10-07 | $25.00 | $25.32 | $25.00 | $25.22 | $24.94 | 11,667 |
2021-10-06 | $24.34 | $24.59 | $24.30 | $24.58 | $24.31 | 14,407 |
2021-10-05 | $24.55 | $24.72 | $24.50 | $24.62 | $24.35 | 21,930 |
2021-10-04 | $24.62 | $24.62 | $24.23 | $24.31 | $24.04 | 75,769 |
2021-10-01 | $24.98 | $24.98 | $24.68 | $24.80 | $24.53 | 10,509 |
2021-09-30 | $24.90 | $24.96 | $24.86 | $24.89 | $24.62 | 11,176 |
2021-09-29 | $24.94 | $24.99 | $24.68 | $24.70 | $24.43 | 15,382 |
2021-09-28 | $25.12 | $25.12 | $24.81 | $24.89 | $24.62 | 21,834 |
2021-09-27 | $25.08 | $25.29 | $25.07 | $25.22 | $24.94 | 20,199 |
2021-09-24 | $25.12 | $25.16 | $25.04 | $25.08 | $24.80 | 28,411 |
2021-09-23 | $25.31 | $25.45 | $25.31 | $25.41 | $25.13 | 6,320 |
2021-09-22 | $25.30 | $25.60 | $25.30 | $25.43 | $25.15 | 19,253 |
2021-09-21 | $25.10 | $25.22 | $25.06 | $25.13 | $24.85 | 103,117 |
2021-09-20 | $25.08 | $25.19 | $24.81 | $24.94 | $24.67 | 22,818 |
2021-09-17 | $25.78 | $25.78 | $25.66 | $25.68 | $25.40 | 12,032 |
2021-09-16 | $25.56 | $25.62 | $25.48 | $25.62 | $25.34 | 4,326 |
2021-09-15 | $25.73 | $25.82 | $25.55 | $25.82 | $25.54 | 19,367 |
2021-09-14 | $26.05 | $26.05 | $25.86 | $25.89 | $25.61 | 32,699 |
2021-09-13 | $26.16 | $26.23 | $26.03 | $26.19 | $25.90 | 15,524 |
2021-09-10 | $26.47 | $26.56 | $26.17 | $26.19 | $25.90 | 16,444 |
2021-09-09 | $25.97 | $26.28 | $25.97 | $26.21 | $25.92 | 5,216 |
2021-09-08 | $26.44 | $26.44 | $26.23 | $26.23 | $25.94 | 9,852 |
2021-09-07 | $26.65 | $26.76 | $26.64 | $26.70 | $26.41 | 16,767 |
2021-09-03 | $26.28 | $26.36 | $26.28 | $26.36 | $26.07 | 4,099 |
2021-09-02 | $26.47 | $26.51 | $26.30 | $26.32 | $26.03 | 11,268 |
2021-09-01 | $26.40 | $26.61 | $26.40 | $26.50 | $26.21 | 20,551 |
2021-08-31 | $26.03 | $26.22 | $26.03 | $26.16 | $25.87 | 20,497 |
2021-08-30 | $25.41 | $25.67 | $25.38 | $25.62 | $25.34 | 10,630 |
2021-08-27 | $25.38 | $25.51 | $25.38 | $25.50 | $25.22 | 128,014 |
2021-08-26 | $25.32 | $25.41 | $25.28 | $25.28 | $25.00 | 35,650 |
2021-08-25 | $25.38 | $25.54 | $25.34 | $25.47 | $25.19 | 9,093 |
2021-08-24 | $25.25 | $25.65 | $25.25 | $25.57 | $25.29 | 21,620 |
2021-08-23 | $24.68 | $24.87 | $24.57 | $24.81 | $24.54 | 19,376 |
2021-08-20 | $24.25 | $24.57 | $24.25 | $24.49 | $24.22 | 33,159 |
2021-08-19 | $24.27 | $24.40 | $24.26 | $24.27 | $24.00 | 66,136 |
2021-08-18 | $24.84 | $24.92 | $24.72 | $24.74 | $24.47 | 33,072 |
2021-08-17 | $24.71 | $24.87 | $24.71 | $24.75 | $24.48 | 11,457 |
2021-08-16 | $25.24 | $25.24 | $25.04 | $25.09 | $24.81 | 17,795 |
2021-08-13 | $25.56 | $25.56 | $25.40 | $25.51 | $25.23 | 14,012 |
2021-08-12 | $25.71 | $25.71 | $25.57 | $25.59 | $25.31 | 11,034 |
2021-08-11 | $25.82 | $25.84 | $25.74 | $25.84 | $25.55 | 17,961 |
2021-08-10 | $26.01 | $26.01 | $25.76 | $25.82 | $25.54 | 31,862 |
2021-08-09 | $25.68 | $25.80 | $25.64 | $25.73 | $25.45 | 11,777 |
2021-08-06 | $25.70 | $25.70 | $25.48 | $25.52 | $25.23 | 19,173 |
2021-08-05 | $25.76 | $25.86 | $25.70 | $25.74 | $25.46 | 20,346 |
2021-08-04 | $26.08 | $26.08 | $25.81 | $25.88 | $25.60 | 7,521 |
2021-08-03 | $25.72 | $25.77 | $25.54 | $25.73 | $25.45 | 9,628 |
2021-08-02 | $25.79 | $25.94 | $25.79 | $25.82 | $25.54 | 6,666 |
2021-07-30 | $25.60 | $25.71 | $25.48 | $25.51 | $25.23 | 8,130 |
2021-07-29 | $25.88 | $25.88 | $25.69 | $25.73 | $25.45 | 10,055 |
2021-07-28 | $25.32 | $25.80 | $25.32 | $25.78 | $25.50 | 23,075 |
2021-07-27 | $24.60 | $24.84 | $24.43 | $24.77 | $24.50 | 74,746 |
2021-07-26 | $25.41 | $25.54 | $25.24 | $25.25 | $24.97 | 12,186 |
2021-07-23 | $26.36 | $26.36 | $26.03 | $26.14 | $25.85 | 14,944 |
2021-07-22 | $26.99 | $27.05 | $26.93 | $26.99 | $26.70 | 7,517 |
2021-07-21 | $26.82 | $27.04 | $26.78 | $26.99 | $26.69 | 7,709 |
2021-07-20 | $26.66 | $26.85 | $26.58 | $26.81 | $26.52 | 15,033 |
2021-07-19 | $26.70 | $26.70 | $26.51 | $26.67 | $26.38 | 38,332 |
2021-07-16 | $27.16 | $27.19 | $27.07 | $27.08 | $26.78 | 5,045 |
2021-07-15 | $27.36 | $27.49 | $27.27 | $27.32 | $27.01 | 6,892 |
2021-07-14 | $27.45 | $27.45 | $27.27 | $27.30 | $27.00 | 5,948 |
2021-07-13 | $27.26 | $27.53 | $27.26 | $27.32 | $27.02 | 11,425 |
2021-07-12 | $27.04 | $27.09 | $26.94 | $27.08 | $26.78 | 6,743 |
2021-07-09 | $26.89 | $27.14 | $26.88 | $27.08 | $26.78 | 45,592 |
2021-07-08 | $26.46 | $26.59 | $26.39 | $26.55 | $26.26 | 6,551 |
2021-07-07 | $27.22 | $27.22 | $27.03 | $27.07 | $26.77 | 11,995 |
2021-07-06 | $27.29 | $27.29 | $27.10 | $27.18 | $26.88 | 75,169 |
2021-07-02 | $27.82 | $27.83 | $27.70 | $27.82 | $27.51 | 24,111 |
2021-07-01 | $28.02 | $28.03 | $27.81 | $27.97 | $27.66 | 63,195 |
2021-06-30 | $28.13 | $28.24 | $28.13 | $28.22 | $27.91 | 17,323 |
2021-06-29 | $28.20 | $28.49 | $28.20 | $28.49 | $28.18 | 9,422 |
2021-06-28 | $28.31 | $28.50 | $28.31 | $28.40 | $28.09 | 18,558 |
2021-06-25 | $28.22 | $28.37 | $28.22 | $28.37 | $28.06 | 4,905 |
2021-06-24 | $27.87 | $28.08 | $27.87 | $28.05 | $27.74 | 26,906 |
2021-06-23 | $27.96 | $27.96 | $27.71 | $27.72 | $27.42 | 4,348 |
2021-06-22 | $27.32 | $27.51 | $27.31 | $27.51 | $27.21 | 11,192 |
2021-06-21 | $27.48 | $27.64 | $27.34 | $27.62 | $27.31 | 42,863 |
2021-06-18 | $27.57 | $27.66 | $27.47 | $27.52 | $27.22 | 8,640 |
2021-06-17 | $27.51 | $27.64 | $27.51 | $27.61 | $27.31 | 26,972 |
2021-06-16 | $27.73 | $27.80 | $27.34 | $27.44 | $27.14 | 22,708 |
2021-06-15 | $28.13 | $28.13 | $27.81 | $27.85 | $27.54 | 8,736 |
2021-06-14 | $28.13 | $28.16 | $28.06 | $28.12 | $27.81 | 6,406 |
2021-06-11 | $28.10 | $28.10 | $27.86 | $27.95 | $27.64 | 6,872 |
2021-06-10 | $27.92 | $28.17 | $27.92 | $28.15 | $27.84 | 45,438 |
2021-06-09 | $27.93 | $27.95 | $27.85 | $27.88 | $27.57 | 6,504 |
2021-06-08 | $27.91 | $27.95 | $27.83 | $27.95 | $27.64 | 10,690 |
2021-06-07 | $27.76 | $27.94 | $27.76 | $27.90 | $27.59 | 11,151 |
2021-06-04 | $28.10 | $28.15 | $28.08 | $28.15 | $27.84 | 4,350 |
2021-06-03 | $28.06 | $28.06 | $27.84 | $27.90 | $27.59 | 15,145 |
2021-06-02 | $28.38 | $28.39 | $28.31 | $28.37 | $28.06 | 3,850 |
2021-06-01 | $28.47 | $28.48 | $28.24 | $28.43 | $28.12 | 19,917 |
2021-05-28 | $27.67 | $27.71 | $27.62 | $27.65 | $27.34 | 4,680 |
2021-05-27 | $27.55 | $27.55 | $27.39 | $27.55 | $27.25 | 10,486 |
2021-05-26 | $27.47 | $27.58 | $27.45 | $27.50 | $27.20 | 7,151 |
2021-05-25 | $27.37 | $27.43 | $27.34 | $27.39 | $27.09 | 10,914 |
2021-05-24 | $27.14 | $27.14 | $26.99 | $26.99 | $26.69 | 10,983 |
2021-05-21 | $27.37 | $27.37 | $27.06 | $27.07 | $26.77 | 17,515 |
2021-05-20 | $27.23 | $27.46 | $27.23 | $27.43 | $27.13 | 26,695 |
2021-05-19 | $26.72 | $27.00 | $26.72 | $27.00 | $26.70 | 10,839 |
2021-05-18 | $27.01 | $27.15 | $27.01 | $27.04 | $26.74 | 20,254 |
2021-05-17 | $26.70 | $26.84 | $26.56 | $26.84 | $26.54 | 39,987 |
2021-05-14 | $26.53 | $26.75 | $26.41 | $26.70 | $26.41 | 10,543 |
2021-05-13 | $26.52 | $26.56 | $26.04 | $26.11 | $25.82 | 46,400 |
2021-05-12 | $26.80 | $26.86 | $26.38 | $26.39 | $26.10 | 307,056 |
2021-05-11 | $26.55 | $27.10 | $26.43 | $27.09 | $26.79 | 16,552 |
2021-05-10 | $27.44 | $27.44 | $26.97 | $26.97 | $26.67 | 10,092 |
2021-05-07 | $27.70 | $27.85 | $27.64 | $27.67 | $27.37 | 16,607 |
2021-05-06 | $27.51 | $27.59 | $27.41 | $27.59 | $27.29 | 40,988 |
2021-05-05 | $27.40 | $27.59 | $27.34 | $27.34 | $27.04 | 7,590 |
2021-05-04 | $27.56 | $27.56 | $27.26 | $27.41 | $27.11 | 10,972 |
2021-05-03 | $27.73 | $27.86 | $27.62 | $27.68 | $27.38 | 18,976 |
2021-04-30 | $27.88 | $27.91 | $27.73 | $27.78 | $27.47 | 20,059 |
2021-04-29 | $28.44 | $28.44 | $28.04 | $28.17 | $27.86 | 18,797 |
2021-04-28 | $28.35 | $28.53 | $28.35 | $28.44 | $28.13 | 26,607 |
2021-04-27 | $28.15 | $28.30 | $28.15 | $28.26 | $27.94 | 27,810 |
2021-04-26 | $28.05 | $28.20 | $28.03 | $28.20 | $27.89 | 12,153 |
2021-04-23 | $28.12 | $28.23 | $28.07 | $28.13 | $27.82 | 16,860 |
2021-04-22 | $27.99 | $28.06 | $27.82 | $27.90 | $27.59 | 28,203 |
2021-04-21 | $27.51 | $27.79 | $27.49 | $27.77 | $27.46 | 42,955 |
2021-04-20 | $27.90 | $27.92 | $27.58 | $27.68 | $27.38 | 22,372 |
2021-04-19 | $27.93 | $28.00 | $27.76 | $27.80 | $27.49 | 39,657 |
2021-04-16 | $27.80 | $27.93 | $27.71 | $27.90 | $27.59 | 16,586 |
2021-04-15 | $27.77 | $27.77 | $27.64 | $27.64 | $27.34 | 18,118 |
2021-04-14 | $27.81 | $27.86 | $27.62 | $27.65 | $27.35 | 16,440 |
2021-04-13 | $27.41 | $27.62 | $27.41 | $27.56 | $27.26 | 17,475 |
2021-04-12 | $27.57 | $27.58 | $27.45 | $27.56 | $27.26 | 35,494 |
2021-04-09 | $27.75 | $27.77 | $27.68 | $27.73 | $27.43 | 6,181 |
2021-04-08 | $28.12 | $28.18 | $28.01 | $28.06 | $27.75 | 15,313 |
2021-04-07 | $27.86 | $27.90 | $27.71 | $27.78 | $27.47 | 12,308 |
2021-04-06 | $28.09 | $28.46 | $28.09 | $28.32 | $28.01 | 10,086 |
2021-04-05 | $28.20 | $28.20 | $28.02 | $28.11 | $27.80 | 20,623 |
2021-04-01 | $28.37 | $28.41 | $28.14 | $28.18 | $27.87 | 14,973 |
2021-03-31 | $27.82 | $27.99 | $27.81 | $27.86 | $27.55 | 94,710 |
2021-03-30 | $27.56 | $27.81 | $27.56 | $27.66 | $27.36 | 27,448 |
2021-03-29 | $27.44 | $27.59 | $27.38 | $27.46 | $27.16 | 89,238 |
2021-03-26 | $27.49 | $27.80 | $26.96 | $27.77 | $27.46 | 32,119 |
2021-03-25 | $27.43 | $27.68 | $27.35 | $27.40 | $27.10 | 35,048 |
2021-03-24 | $28.42 | $28.42 | $27.54 | $27.54 | $27.24 | 30,222 |
2021-03-23 | $28.78 | $28.88 | $28.70 | $28.75 | $28.43 | 16,222 |
2021-03-22 | $28.98 | $29.26 | $28.98 | $29.16 | $28.84 | 19,153 |
2021-03-19 | $29.08 | $29.36 | $29.01 | $29.22 | $28.90 | 10,797 |
2021-03-18 | $29.18 | $29.22 | $28.91 | $28.98 | $28.66 | 14,813 |
2021-03-17 | $28.90 | $29.47 | $28.87 | $29.38 | $29.06 | 10,825 |
2021-03-16 | $29.20 | $29.34 | $29.17 | $29.31 | $28.99 | 15,269 |
2021-03-15 | $28.79 | $29.00 | $28.72 | $29.00 | $28.68 | 19,552 |
2021-03-12 | $28.91 | $29.05 | $28.88 | $29.01 | $28.69 | 17,642 |
2021-03-11 | $29.48 | $29.65 | $29.29 | $29.64 | $29.31 | 28,695 |
2021-03-10 | $29.20 | $29.22 | $28.58 | $28.70 | $28.38 | 36,367 |
2021-03-09 | $28.54 | $29.07 | $28.47 | $29.07 | $28.75 | 150,348 |
2021-03-08 | $28.52 | $28.52 | $27.82 | $27.82 | $27.51 | 34,593 |
2021-03-05 | $29.28 | $29.28 | $28.58 | $29.12 | $28.80 | 24,177 |
2021-03-04 | $29.34 | $29.49 | $28.64 | $28.79 | $28.47 | 62,376 |
2021-03-03 | $30.16 | $30.16 | $29.46 | $29.50 | $29.18 | 78,191 |
2021-03-02 | $29.99 | $30.05 | $29.77 | $29.86 | $29.53 | 17,997 |
2021-03-01 | $29.83 | $30.05 | $29.83 | $29.99 | $29.66 | 16,284 |
2021-02-26 | $29.31 | $29.39 | $28.89 | $29.13 | $28.81 | 67,947 |
2021-02-25 | $30.25 | $30.25 | $29.51 | $29.59 | $29.26 | 28,099 |
2021-02-24 | $30.25 | $30.42 | $29.99 | $30.41 | $30.08 | 21,980 |
2021-02-23 | $30.51 | $30.94 | $29.96 | $30.89 | $30.55 | 26,811 |
2021-02-22 | $31.06 | $31.29 | $30.87 | $30.88 | $30.54 | 19,661 |
2021-02-19 | $31.85 | $32.03 | $31.75 | $32.02 | $31.67 | 22,809 |
2021-02-18 | $31.40 | $31.52 | $31.15 | $31.51 | $31.16 | 39,632 |
2021-02-17 | $32.24 | $32.24 | $31.91 | $32.09 | $31.74 | 15,343 |
2021-02-16 | $32.33 | $32.40 | $32.16 | $32.29 | $31.93 | 62,243 |
2021-02-12 | $31.98 | $32.34 | $31.95 | $32.22 | $31.87 | 22,441 |
2021-02-11 | $32.15 | $32.32 | $32.11 | $32.24 | $31.89 | 8,725 |
2021-02-10 | $32.03 | $32.12 | $31.67 | $31.87 | $31.52 | 41,240 |
2021-02-09 | $31.21 | $31.68 | $31.21 | $31.65 | $31.30 | 11,610 |
2021-02-08 | $30.93 | $31.15 | $30.93 | $31.13 | $30.79 | 25,451 |
2021-02-05 | $30.76 | $31.03 | $30.67 | $31.03 | $30.69 | 59,029 |
2021-02-04 | $30.57 | $30.68 | $30.52 | $30.63 | $30.29 | 22,650 |
2021-02-03 | $30.64 | $30.68 | $30.53 | $30.53 | $30.19 | 26,538 |
2021-02-02 | $30.25 | $30.49 | $30.25 | $30.42 | $30.09 | 45,452 |
2021-02-01 | $29.79 | $29.99 | $29.74 | $29.97 | $29.64 | 9,783 |
2021-01-29 | $29.39 | $29.51 | $29.21 | $29.28 | $28.96 | 19,264 |
2021-01-28 | $29.64 | $29.92 | $29.55 | $29.88 | $29.55 | 17,786 |
2021-01-27 | $29.90 | $30.21 | $29.82 | $29.88 | $29.55 | 22,637 |
2021-01-26 | $30.66 | $30.67 | $30.50 | $30.66 | $30.32 | 11,314 |
2021-01-25 | $30.95 | $30.95 | $30.44 | $30.78 | $30.44 | 15,241 |
2021-01-22 | $30.11 | $30.36 | $30.11 | $30.33 | $30.00 | 18,290 |
2021-01-21 | $30.31 | $30.46 | $30.21 | $30.45 | $30.12 | 24,775 |
2021-01-20 | $30.38 | $30.44 | $30.19 | $30.41 | $30.08 | 33,182 |
2021-01-19 | $29.85 | $29.93 | $29.76 | $29.84 | $29.51 | 38,218 |
2021-01-15 | $29.23 | $29.30 | $29.09 | $29.12 | $28.80 | 16,025 |
2021-01-14 | $29.57 | $29.66 | $29.43 | $29.44 | $29.12 | 120,876 |
2021-01-13 | $29.18 | $29.35 | $28.99 | $29.22 | $28.89 | 51,357 |
2021-01-12 | $29.05 | $29.19 | $28.98 | $29.16 | $28.84 | 12,459 |
2021-01-11 | $29.23 | $29.28 | $28.91 | $28.91 | $28.59 | 23,711 |
2021-01-08 | $29.00 | $29.52 | $28.94 | $29.52 | $29.20 | 36,977 |
2021-01-07 | $28.38 | $28.45 | $28.23 | $28.40 | $28.09 | 220,377 |
2021-01-06 | $28.64 | $28.79 | $28.30 | $28.32 | $28.01 | 113,154 |
2021-01-05 | $28.50 | $28.96 | $28.50 | $28.92 | $28.60 | 42,601 |
2021-01-04 | $28.56 | $28.62 | $28.18 | $28.20 | $27.89 | 20,524 |
2020-12-31 | $28.49 | $28.49 | $28.06 | $28.19 | $27.88 | 11,358 |
2020-12-30 | $28.03 | $28.35 | $28.02 | $28.25 | $27.94 | 30,137 |
2020-12-29 | $27.51 | $27.71 | $27.51 | $27.63 | $27.33 | 37,578 |
2020-12-28 | $27.40 | $27.45 | $27.31 | $27.39 | $27.09 | 14,397 |
2020-12-24 | $27.36 | $27.44 | $27.31 | $27.44 | $27.14 | 3,236 |
2020-12-23 | $27.54 | $27.69 | $27.54 | $27.63 | $27.33 | 8,738 |
2020-12-22 | $27.37 | $27.43 | $27.33 | $27.37 | $27.06 | 18,610 |
2020-12-21 | $27.32 | $27.61 | $27.32 | $27.52 | $27.22 | 11,604 |
2020-12-18 | $27.86 | $27.95 | $27.83 | $27.95 | $27.64 | 13,725 |
2020-12-17 | $28.00 | $28.02 | $27.88 | $27.94 | $27.46 | 13,338 |
2020-12-16 | $27.85 | $27.86 | $27.75 | $27.86 | $27.38 | 6,867 |
2020-12-15 | $27.50 | $27.58 | $27.41 | $27.57 | $27.09 | 29,722 |
2020-12-14 | $27.52 | $27.52 | $27.35 | $27.35 | $26.88 | 15,267 |
2020-12-11 | $27.41 | $27.57 | $27.41 | $27.41 | $26.94 | 10,083 |
2020-12-10 | $27.19 | $27.58 | $27.02 | $27.58 | $27.10 | 73,924 |
2020-12-09 | $27.30 | $27.33 | $27.04 | $27.09 | $26.62 | 100,624 |
2020-12-08 | $27.33 | $27.35 | $27.17 | $27.35 | $26.88 | 37,480 |
2020-12-07 | $27.23 | $27.30 | $27.18 | $27.25 | $26.77 | 58,552 |
2020-12-04 | $27.37 | $27.37 | $27.28 | $27.34 | $26.87 | 23,857 |
2020-12-03 | $27.14 | $27.25 | $27.10 | $27.18 | $26.71 | 66,757 |
2020-12-02 | $26.89 | $26.94 | $26.81 | $26.86 | $26.40 | 20,676 |
2020-12-01 | $27.13 | $27.17 | $27.00 | $27.05 | $26.58 | 18,244 |
2020-11-30 | $27.12 | $27.12 | $26.79 | $26.84 | $26.38 | 9,856 |
2020-11-27 | $27.41 | $27.58 | $27.41 | $27.58 | $27.10 | 11,091 |
2020-11-25 | $27.33 | $27.39 | $27.25 | $27.38 | $26.91 | 15,823 |
2020-11-24 | $27.61 | $27.69 | $27.55 | $27.69 | $27.21 | 23,638 |
2020-11-23 | $27.55 | $27.55 | $27.29 | $27.29 | $26.82 | 12,624 |
2020-11-20 | $27.41 | $27.47 | $27.31 | $27.41 | $26.94 | 11,732 |
2020-11-19 | $27.07 | $27.24 | $26.97 | $27.19 | $26.72 | 35,797 |
2020-11-18 | $27.33 | $27.33 | $27.00 | $27.03 | $26.56 | 22,024 |
2020-11-17 | $27.16 | $27.26 | $27.08 | $27.25 | $26.78 | 29,245 |
2020-11-16 | $27.27 | $27.43 | $27.26 | $27.34 | $26.87 | 28,095 |
2020-11-13 | $27.22 | $27.29 | $27.09 | $27.29 | $26.81 | 12,051 |
2020-11-12 | $27.11 | $27.29 | $26.87 | $26.87 | $26.41 | 11,856 |
2020-11-11 | $26.63 | $26.87 | $26.63 | $26.84 | $26.38 | 8,042 |
2020-11-10 | $27.00 | $27.00 | $26.69 | $26.78 | $26.32 | 33,577 |
2020-11-09 | $28.20 | $28.20 | $27.38 | $27.41 | $26.94 | 36,781 |
2020-11-06 | $27.22 | $27.41 | $27.15 | $27.33 | $26.86 | 67,705 |
2020-11-05 | $27.36 | $27.38 | $27.07 | $27.24 | $26.77 | 23,120 |
2020-11-04 | $26.27 | $26.85 | $26.27 | $26.82 | $26.36 | 54,240 |
2020-11-03 | $25.65 | $25.79 | $25.57 | $25.70 | $25.26 | 7,323 |
2020-11-02 | $25.80 | $25.80 | $25.59 | $25.71 | $25.27 | 8,231 |
2020-10-30 | $25.52 | $25.55 | $25.29 | $25.40 | $24.96 | 9,733 |
2020-10-29 | $25.57 | $25.87 | $25.57 | $25.82 | $25.37 | 7,799 |
2020-10-28 | $25.53 | $25.57 | $25.47 | $25.49 | $25.05 | 7,229 |
2020-10-27 | $25.84 | $26.06 | $25.84 | $26.02 | $25.57 | 4,179 |
2020-10-26 | $25.65 | $25.78 | $25.53 | $25.74 | $25.30 | 14,648 |
2020-10-23 | $25.77 | $25.96 | $25.75 | $25.90 | $25.45 | 10,537 |
2020-10-22 | $25.76 | $25.88 | $25.76 | $25.81 | $25.37 | 23,468 |
2020-10-21 | $25.90 | $26.07 | $25.90 | $25.93 | $25.49 | 8,052 |
2020-10-20 | $25.73 | $26.01 | $25.73 | $25.87 | $25.42 | 10,331 |
2020-10-19 | $25.76 | $25.91 | $25.56 | $25.59 | $25.15 | 19,102 |
2020-10-16 | $25.79 | $25.80 | $25.70 | $25.70 | $25.26 | 31,386 |
2020-10-15 | $25.65 | $25.70 | $25.50 | $25.67 | $25.23 | 12,743 |
2020-10-14 | $26.06 | $26.08 | $25.91 | $25.92 | $25.47 | 24,566 |
2020-10-13 | $26.01 | $26.01 | $25.82 | $25.95 | $25.50 | 19,065 |
2020-10-12 | $26.00 | $26.11 | $25.97 | $26.11 | $25.66 | 13,233 |
2020-10-09 | $25.66 | $25.88 | $25.66 | $25.79 | $25.34 | 10,196 |
2020-10-08 | $25.58 | $25.67 | $25.52 | $25.61 | $25.17 | 6,670 |
2020-10-07 | $25.51 | $25.57 | $25.44 | $25.46 | $25.02 | 14,514 |
2020-10-06 | $25.29 | $25.52 | $25.24 | $25.24 | $24.80 | 17,272 |
2020-10-05 | $25.16 | $25.22 | $25.10 | $25.18 | $24.74 | 5,250 |
2020-10-02 | $25.06 | $25.21 | $24.95 | $24.96 | $24.53 | 26,002 |
2020-10-01 | $25.33 | $25.34 | $25.17 | $25.33 | $24.89 | 24,461 |
2020-09-30 | $24.80 | $25.14 | $24.80 | $25.06 | $24.63 | 18,282 |
2020-09-29 | $24.60 | $24.64 | $24.55 | $24.57 | $24.15 | 10,805 |
2020-09-28 | $24.70 | $24.74 | $24.60 | $24.69 | $24.26 | 10,078 |
2020-09-25 | $24.28 | $24.58 | $24.28 | $24.58 | $24.16 | 16,320 |
2020-09-24 | $24.39 | $24.65 | $24.33 | $24.49 | $24.07 | 29,293 |
2020-09-23 | $24.94 | $24.94 | $24.64 | $24.64 | $24.21 | 9,783 |
2020-09-22 | $24.88 | $25.00 | $24.75 | $24.94 | $24.51 | 13,177 |
2020-09-21 | $24.69 | $24.98 | $24.65 | $24.98 | $24.55 | 14,753 |
2020-09-18 | $25.29 | $25.31 | $25.14 | $25.23 | $24.79 | 14,574 |
2020-09-17 | $25.35 | $25.43 | $25.24 | $25.35 | $24.91 | 23,418 |
2020-09-16 | $25.60 | $25.62 | $25.44 | $25.48 | $25.04 | 125,434 |
2020-09-15 | $25.56 | $25.56 | $25.41 | $25.44 | $25.00 | 78,840 |
2020-09-14 | $25.18 | $25.36 | $25.18 | $25.30 | $24.86 | 10,050 |
2020-09-11 | $25.14 | $25.16 | $24.87 | $24.97 | $24.54 | 13,722 |
2020-09-10 | $25.19 | $25.21 | $24.71 | $24.73 | $24.30 | 32,789 |
2020-09-09 | $25.14 | $25.23 | $25.01 | $25.16 | $24.73 | 23,754 |
2020-09-08 | $24.72 | $25.04 | $24.72 | $24.87 | $24.44 | 13,568 |
2020-09-04 | $25.38 | $25.49 | $24.96 | $25.47 | $25.03 | 21,155 |
2020-09-03 | $25.74 | $25.74 | $25.26 | $25.49 | $25.05 | 44,942 |
2020-09-02 | $26.13 | $26.20 | $25.88 | $26.02 | $25.57 | 15,899 |
2020-09-01 | $25.77 | $25.98 | $25.77 | $25.98 | $25.53 | 33,726 |
2020-08-31 | $25.66 | $25.66 | $25.45 | $25.50 | $25.06 | 22,350 |
2020-08-28 | $25.84 | $26.05 | $25.84 | $26.00 | $25.55 | 85,755 |
2020-08-27 | $25.94 | $25.95 | $25.77 | $25.83 | $25.38 | 20,764 |
2020-08-26 | $25.83 | $25.92 | $25.76 | $25.85 | $25.40 | 19,658 |
2020-08-25 | $25.60 | $25.89 | $25.60 | $25.87 | $25.42 | 43,983 |
2020-08-24 | $25.71 | $25.72 | $25.55 | $25.58 | $25.14 | 30,663 |
2020-08-21 | $25.03 | $25.32 | $25.03 | $25.25 | $24.81 | 45,895 |
2020-08-20 | $24.71 | $25.03 | $24.71 | $25.02 | $24.59 | 64,780 |
2020-08-19 | $25.24 | $25.24 | $24.92 | $24.98 | $24.55 | 73,791 |
2020-08-18 | $25.17 | $25.40 | $25.14 | $25.28 | $24.84 | 56,194 |
2020-08-17 | $24.78 | $24.97 | $24.78 | $24.97 | $24.54 | 22,036 |
2020-08-14 | $24.69 | $24.71 | $24.63 | $24.65 | $24.22 | 16,687 |
2020-08-13 | $24.82 | $24.93 | $24.70 | $24.76 | $24.33 | 22,818 |
2020-08-12 | $24.67 | $24.83 | $24.67 | $24.80 | $24.37 | 34,238 |
2020-08-11 | $24.64 | $24.74 | $24.47 | $24.48 | $24.06 | 33,573 |
2020-08-10 | $24.60 | $24.63 | $24.39 | $24.50 | $24.08 | 28,690 |
2020-08-07 | $24.64 | $24.75 | $24.45 | $24.59 | $24.17 | 29,717 |
2020-08-06 | $24.91 | $25.09 | $24.87 | $25.06 | $24.63 | 19,502 |
2020-08-05 | $24.95 | $25.08 | $24.95 | $24.99 | $24.56 | 34,917 |
2020-08-04 | $24.65 | $24.78 | $24.65 | $24.76 | $24.33 | 30,842 |
2020-08-03 | $24.38 | $24.55 | $24.38 | $24.46 | $24.03 | 17,250 |
2020-07-31 | $24.30 | $24.32 | $24.12 | $24.32 | $23.90 | 16,613 |
2020-07-30 | $24.34 | $24.38 | $24.18 | $24.38 | $23.96 | 13,612 |
2020-07-29 | $24.44 | $24.53 | $24.41 | $24.51 | $24.09 | 21,317 |
2020-07-28 | $24.36 | $24.39 | $24.22 | $24.27 | $23.85 | 9,076 |
2020-07-27 | $24.18 | $24.32 | $24.13 | $24.31 | $23.89 | 52,642 |
2020-07-24 | $23.95 | $24.18 | $23.86 | $24.18 | $23.76 | 47,100 |
2020-07-23 | $24.45 | $24.53 | $24.12 | $24.21 | $23.79 | 252,431 |
2020-07-22 | $24.59 | $24.59 | $24.36 | $24.47 | $24.05 | 28,017 |
2020-07-21 | $24.87 | $24.87 | $24.65 | $24.69 | $24.26 | 31,542 |
2020-07-20 | $24.29 | $24.45 | $24.23 | $24.42 | $24.00 | 25,059 |
2020-07-17 | $24.18 | $24.20 | $24.13 | $24.18 | $23.76 | 34,452 |
2020-07-16 | $23.88 | $24.03 | $23.87 | $23.94 | $23.53 | 14,372 |
2020-07-15 | $24.37 | $24.44 | $24.22 | $24.33 | $23.91 | 64,290 |
2020-07-14 | $23.90 | $24.21 | $23.83 | $24.19 | $23.77 | 38,361 |
2020-07-13 | $24.72 | $24.79 | $24.28 | $24.31 | $23.89 | 54,416 |
2020-07-10 | $24.59 | $24.59 | $24.44 | $24.56 | $24.14 | 15,275 |
2020-07-09 | $24.86 | $24.86 | $24.48 | $24.72 | $24.29 | 19,247 |
2020-07-08 | $24.33 | $24.55 | $24.30 | $24.54 | $24.12 | 63,027 |
2020-07-07 | $24.07 | $24.24 | $23.96 | $23.96 | $23.55 | 19,500 |
2020-07-06 | $24.24 | $24.44 | $24.24 | $24.41 | $23.99 | 40,675 |
2020-07-02 | $23.51 | $23.63 | $23.45 | $23.52 | $23.11 | 38,536 |
2020-07-01 | $22.92 | $23.04 | $22.88 | $22.99 | $22.59 | 68,500 |
2020-06-30 | $22.82 | $22.90 | $22.76 | $22.83 | $22.44 | 119,590 |
2020-06-29 | $22.82 | $22.89 | $22.65 | $22.89 | $22.49 | 206,484 |
2020-06-26 | $22.99 | $23.00 | $22.72 | $22.84 | $22.45 | 132,916 |
2020-06-25 | $22.91 | $23.13 | $22.90 | $23.11 | $22.71 | 63,880 |
2020-06-24 | $23.09 | $23.17 | $22.78 | $22.98 | $22.58 | 77,212 |
2020-06-23 | $23.20 | $23.31 | $23.20 | $23.20 | $22.80 | 85,853 |
2020-06-22 | $22.88 | $22.98 | $22.83 | $22.94 | $22.54 | 76,906 |
2020-06-19 | $22.93 | $22.95 | $22.71 | $22.81 | $22.42 | 77,782 |
2020-06-18 | $22.63 | $22.80 | $22.63 | $22.70 | $22.31 | 127,509 |
2020-06-17 | $22.65 | $22.82 | $22.65 | $22.73 | $22.34 | 41,372 |
2020-06-16 | $22.94 | $22.95 | $22.41 | $22.55 | $22.16 | 96,863 |
2020-06-15 | $22.10 | $22.57 | $22.00 | $22.47 | $22.08 | 40,330 |
2020-06-12 | $22.49 | $22.60 | $22.19 | $22.48 | $22.09 | 192,782 |
2020-06-11 | $22.41 | $22.49 | $21.94 | $21.97 | $21.59 | 71,797 |
2020-06-10 | $22.95 | $23.04 | $22.86 | $23.00 | $22.60 | 50,412 |
2020-06-09 | $22.69 | $22.89 | $22.69 | $22.89 | $22.49 | 81,332 |
2020-06-08 | $22.91 | $23.04 | $22.76 | $23.04 | $22.64 | 39,332 |
2020-06-05 | $22.80 | $23.01 | $22.80 | $22.95 | $22.55 | 93,088 |
2020-06-04 | $22.39 | $22.59 | $22.30 | $22.36 | $21.97 | 93,020 |
2020-06-03 | $22.47 | $22.73 | $22.46 | $22.67 | $22.28 | 65,254 |
2020-06-02 | $22.07 | $22.28 | $21.97 | $22.27 | $21.89 | 29,726 |
2020-06-01 | $21.52 | $21.85 | $21.52 | $21.84 | $21.46 | 36,661 |
2020-05-29 | $21.07 | $21.46 | $20.99 | $21.46 | $21.09 | 35,220 |
2020-05-28 | $21.16 | $21.25 | $20.99 | $21.01 | $20.65 | 138,489 |
2020-05-27 | $21.34 | $21.34 | $20.95 | $21.18 | $20.81 | 45,675 |
2020-05-26 | $21.26 | $21.50 | $21.22 | $21.23 | $20.86 | 92,693 |
2020-05-22 | $20.94 | $20.94 | $20.67 | $20.71 | $20.35 | 17,177 |
2020-05-21 | $21.21 | $21.38 | $21.14 | $21.26 | $20.89 | 129,605 |
2020-05-20 | $21.54 | $21.63 | $21.25 | $21.35 | $20.98 | 68,100 |
2020-05-19 | $21.43 | $21.49 | $21.21 | $21.21 | $20.84 | 28,309 |
2020-05-18 | $20.99 | $21.39 | $20.99 | $21.38 | $21.01 | 58,693 |
2020-05-15 | $20.52 | $20.59 | $20.39 | $20.54 | $20.19 | 25,549 |
2020-05-14 | $20.24 | $20.73 | $20.18 | $20.69 | $20.33 | 42,782 |
2020-05-13 | $20.86 | $21.00 | $20.51 | $20.61 | $20.25 | 41,537 |
2020-05-12 | $20.87 | $21.03 | $20.68 | $20.69 | $20.33 | 84,684 |
2020-05-11 | $20.81 | $20.90 | $20.73 | $20.73 | $20.37 | 31,890 |
2020-05-08 | $20.62 | $20.92 | $20.62 | $20.82 | $20.46 | 73,021 |
2020-05-07 | $20.42 | $20.45 | $20.29 | $20.38 | $20.03 | 46,630 |
2020-05-06 | $20.35 | $20.42 | $20.20 | $20.21 | $19.86 | 80,398 |
2020-05-05 | $20.35 | $20.54 | $20.33 | $20.40 | $20.05 | 38,961 |
2020-05-04 | $20.02 | $20.20 | $19.96 | $20.15 | $19.80 | 36,524 |
2020-05-01 | $20.24 | $20.24 | $19.90 | $19.91 | $19.57 | 138,538 |
2020-04-30 | $20.99 | $21.08 | $20.54 | $20.71 | $20.35 | 106,060 |
2020-04-29 | $20.85 | $21.20 | $20.83 | $21.18 | $20.81 | 48,646 |
2020-04-28 | $20.96 | $20.96 | $20.57 | $20.62 | $20.26 | 134,561 |
2020-04-27 | $20.54 | $20.69 | $20.44 | $20.67 | $20.31 | 39,340 |
2020-04-24 | $20.27 | $20.30 | $20.02 | $20.23 | $19.88 | 62,606 |
2020-04-23 | $20.57 | $20.60 | $20.26 | $20.29 | $19.94 | 56,075 |
2020-04-22 | $20.42 | $20.50 | $20.37 | $20.48 | $20.13 | 223,707 |
2020-04-21 | $20.03 | $20.04 | $19.81 | $19.96 | $19.62 | 338,145 |
2020-04-20 | $20.45 | $20.61 | $20.36 | $20.36 | $20.01 | 68,733 |
2020-04-17 | $20.73 | $20.73 | $20.42 | $20.55 | $20.19 | 47,479 |
2020-04-16 | $20.44 | $20.44 | $20.28 | $20.34 | $19.99 | 20,594 |
2020-04-15 | $20.24 | $20.39 | $20.17 | $20.27 | $19.92 | 47,610 |
2020-04-14 | $20.61 | $20.79 | $20.57 | $20.67 | $20.31 | 61,084 |
2020-04-13 | $20.24 | $20.30 | $20.06 | $20.24 | $19.89 | 179,569 |
2020-04-09 | $20.40 | $20.58 | $20.19 | $20.27 | $19.92 | 78,456 |
2020-04-08 | $20.01 | $20.20 | $19.93 | $20.14 | $19.79 | 40,616 |
2020-04-07 | $20.59 | $20.60 | $20.11 | $20.11 | $19.76 | 35,075 |
2020-04-06 | $19.64 | $19.95 | $19.63 | $19.93 | $19.59 | 92,107 |
2020-04-03 | $19.22 | $19.40 | $18.87 | $18.94 | $18.61 | 66,241 |
2020-04-02 | $19.01 | $19.41 | $19.01 | $19.22 | $18.89 | 52,289 |
2020-04-01 | $18.99 | $19.24 | $18.82 | $18.85 | $18.52 | 41,563 |
2020-03-31 | $19.42 | $19.72 | $19.42 | $19.53 | $19.19 | 82,065 |
2020-03-30 | $19.13 | $19.26 | $19.01 | $19.26 | $18.93 | 127,297 |
2020-03-27 | $19.14 | $19.33 | $19.04 | $19.06 | $18.73 | 128,842 |
2020-03-26 | $19.63 | $20.14 | $19.63 | $20.13 | $19.78 | 72,943 |
2020-03-25 | $19.18 | $19.82 | $19.07 | $19.45 | $19.11 | 21,812 |
2020-03-24 | $18.84 | $19.19 | $18.84 | $18.94 | $18.61 | 152,788 |
2020-03-23 | $18.09 | $18.27 | $17.64 | $18.00 | $17.69 | 82,712 |
2020-03-20 | $18.83 | $18.98 | $18.23 | $18.33 | $18.01 | 55,962 |
2020-03-19 | $17.86 | $18.47 | $17.66 | $18.14 | $17.83 | 86,921 |
2020-03-18 | $17.87 | $18.38 | $17.37 | $17.79 | $17.48 | 78,341 |
2020-03-17 | $18.64 | $19.36 | $18.26 | $19.36 | $19.03 | 283,704 |
2020-03-16 | $17.96 | $18.90 | $17.87 | $18.00 | $17.69 | 71,698 |
2020-03-13 | $20.51 | $20.51 | $19.18 | $19.92 | $19.58 | 64,637 |
2020-03-12 | $19.18 | $19.65 | $18.41 | $18.78 | $18.46 | 247,172 |
2020-03-11 | $21.06 | $21.26 | $20.63 | $20.82 | $20.46 | 121,306 |
2020-03-10 | $21.49 | $21.58 | $21.13 | $21.57 | $21.20 | 31,080 |
2020-03-09 | $20.76 | $21.08 | $20.12 | $20.81 | $20.45 | 202,221 |
2020-03-06 | $21.98 | $22.09 | $21.73 | $21.91 | $21.53 | 21,915 |
2020-03-05 | $22.50 | $22.71 | $22.23 | $22.37 | $21.98 | 76,786 |
2020-03-04 | $22.62 | $22.75 | $22.59 | $22.70 | $22.31 | 19,006 |
2020-03-03 | $22.42 | $22.64 | $22.14 | $22.34 | $21.95 | 30,564 |
2020-03-02 | $22.12 | $22.48 | $21.99 | $22.47 | $22.08 | 83,064 |
2020-02-28 | $21.54 | $22.08 | $21.49 | $22.06 | $21.68 | 36,394 |
2020-02-27 | $22.41 | $22.56 | $22.11 | $22.15 | $21.77 | 56,461 |
2020-02-26 | $22.69 | $22.93 | $22.63 | $22.63 | $22.24 | 18,871 |
2020-02-25 | $23.00 | $23.05 | $22.44 | $22.50 | $22.11 | 45,199 |
2020-02-24 | $22.54 | $22.81 | $22.49 | $22.66 | $22.27 | 30,015 |
2020-02-21 | $23.52 | $23.57 | $23.44 | $23.46 | $23.05 | 20,623 |
2020-02-20 | $23.82 | $23.89 | $23.53 | $23.58 | $23.17 | 28,401 |
2020-02-19 | $23.91 | $24.00 | $23.91 | $23.95 | $23.54 | 10,951 |
2020-02-18 | $23.70 | $23.79 | $23.68 | $23.72 | $23.31 | 16,479 |
2020-02-14 | $23.87 | $23.89 | $23.72 | $23.85 | $23.44 | 12,808 |
2020-02-13 | $23.87 | $24.04 | $23.87 | $23.92 | $23.51 | 37,520 |
2020-02-12 | $23.98 | $24.14 | $23.95 | $24.12 | $23.70 | 20,489 |
2020-02-11 | $23.67 | $23.93 | $23.66 | $23.73 | $23.32 | 19,757 |
2020-02-10 | $23.42 | $23.57 | $23.41 | $23.50 | $23.09 | 17,745 |
2020-02-07 | $23.50 | $23.54 | $23.40 | $23.44 | $23.03 | 15,041 |
2020-02-06 | $23.76 | $23.81 | $23.69 | $23.71 | $23.30 | 14,219 |
2020-02-05 | $23.98 | $23.98 | $23.62 | $23.67 | $23.26 | 42,577 |
2020-02-04 | $23.78 | $23.83 | $23.67 | $23.73 | $23.32 | 35,431 |
2020-02-03 | $23.03 | $23.33 | $23.03 | $23.25 | $22.85 | 48,385 |
2020-01-31 | $22.96 | $22.96 | $22.72 | $22.83 | $22.44 | 12,172 |
2020-01-30 | $23.05 | $23.24 | $22.95 | $23.23 | $22.83 | 30,920 |
2020-01-29 | $23.59 | $23.65 | $23.45 | $23.50 | $23.09 | 81,258 |
2020-01-28 | $23.24 | $23.50 | $23.16 | $23.45 | $23.04 | 169,989 |
2020-01-27 | $22.85 | $23.22 | $22.72 | $23.08 | $22.68 | 61,789 |
2020-01-24 | $23.96 | $23.97 | $23.64 | $23.73 | $23.32 | 30,047 |
2020-01-23 | $23.77 | $23.98 | $23.73 | $23.95 | $23.54 | 80,586 |
2020-01-22 | $24.22 | $24.24 | $24.12 | $24.14 | $23.72 | 15,802 |
2020-01-21 | $24.06 | $24.13 | $24.01 | $24.05 | $23.63 | 49,784 |
2020-01-17 | $24.45 | $24.48 | $24.38 | $24.48 | $24.06 | 11,795 |
2020-01-16 | $24.41 | $24.47 | $24.36 | $24.41 | $23.99 | 12,980 |
2020-01-15 | $24.32 | $24.35 | $24.22 | $24.24 | $23.82 | 10,731 |
2020-01-14 | $24.32 | $24.36 | $24.24 | $24.34 | $23.92 | 11,974 |
2020-01-13 | $24.29 | $24.50 | $24.29 | $24.44 | $24.02 | 30,812 |
2020-01-10 | $24.15 | $24.24 | $24.11 | $24.13 | $23.71 | 15,023 |
2020-01-09 | $24.03 | $24.09 | $23.99 | $24.02 | $23.60 | 25,514 |
2020-01-08 | $23.61 | $23.92 | $23.59 | $23.79 | $23.38 | 33,927 |
2020-01-07 | $23.54 | $23.69 | $23.54 | $23.63 | $23.22 | 78,760 |
2020-01-06 | $23.42 | $23.59 | $23.42 | $23.57 | $23.16 | 22,671 |
2020-01-03 | $23.82 | $23.82 | $23.68 | $23.69 | $23.28 | 19,970 |
2020-01-02 | $23.86 | $24.07 | $23.82 | $24.04 | $23.62 | 20,256 |
2019-12-31 | $23.50 | $23.53 | $23.42 | $23.48 | $23.07 | 40,472 |
2019-12-30 | $23.67 | $23.67 | $23.48 | $23.48 | $23.07 | 18,921 |
2019-12-27 | $23.73 | $23.73 | $23.62 | $23.66 | $23.25 | 13,340 |
2019-12-26 | $23.66 | $23.66 | $23.61 | $23.64 | $23.23 | 24,162 |
2019-12-24 | $23.53 | $23.57 | $23.50 | $23.51 | $23.10 | 13,997 |
2019-12-23 | $23.63 | $23.63 | $23.51 | $23.58 | $23.17 | 41,914 |
2019-12-20 | $23.38 | $23.49 | $23.38 | $23.44 | $23.03 | 59,945 |
2019-12-19 | $23.68 | $23.73 | $23.62 | $23.70 | $22.91 | 33,822 |
2019-12-18 | $23.63 | $23.71 | $23.62 | $23.68 | $22.89 | 51,285 |
2019-12-17 | $23.53 | $23.57 | $23.49 | $23.55 | $22.76 | 14,668 |
2019-12-16 | $23.39 | $23.50 | $23.39 | $23.42 | $22.63 | 45,109 |
2019-12-13 | $23.32 | $23.44 | $23.31 | $23.31 | $22.53 | 21,638 |
2019-12-12 | $23.03 | $23.32 | $23.03 | $23.30 | $22.52 | 25,530 |
2019-12-11 | $22.85 | $23.02 | $22.85 | $23.01 | $22.24 | 35,356 |
2019-12-10 | $22.78 | $22.87 | $22.78 | $22.82 | $22.05 | 25,491 |
2019-12-09 | $22.81 | $22.95 | $22.78 | $22.78 | $22.02 | 25,143 |
2019-12-06 | $22.97 | $22.97 | $22.87 | $22.91 | $22.14 | 16,865 |
2019-12-05 | $22.71 | $22.88 | $22.71 | $22.85 | $22.08 | 20,685 |
2019-12-04 | $22.75 | $22.83 | $22.70 | $22.70 | $21.94 | 13,554 |
2019-12-03 | $22.48 | $22.60 | $22.42 | $22.60 | $21.84 | 27,504 |
2019-12-02 | $22.84 | $22.84 | $22.66 | $22.69 | $21.93 | 31,650 |
2019-11-29 | $22.85 | $22.85 | $22.76 | $22.76 | $22.00 | 4,885 |
2019-11-27 | $22.93 | $23.06 | $22.90 | $23.01 | $22.24 | 27,307 |
2019-11-26 | $22.87 | $22.99 | $22.85 | $22.97 | $22.20 | 19,559 |
2019-11-25 | $22.93 | $23.07 | $22.93 | $23.03 | $22.26 | 20,817 |
2019-11-22 | $22.72 | $22.77 | $22.68 | $22.73 | $21.97 | 17,309 |
2019-11-21 | $22.62 | $22.68 | $22.59 | $22.66 | $21.90 | 19,868 |
2019-11-20 | $22.74 | $22.82 | $22.64 | $22.72 | $21.96 | 29,674 |
2019-11-19 | $22.87 | $22.87 | $22.78 | $22.80 | $22.04 | 15,918 |
2019-11-18 | $22.77 | $22.83 | $22.73 | $22.73 | $21.97 | 41,508 |
2019-11-15 | $22.72 | $22.80 | $22.72 | $22.74 | $21.98 | 36,572 |
2019-11-14 | $22.52 | $22.56 | $22.45 | $22.55 | $21.79 | 44,912 |
2019-11-13 | $22.53 | $22.61 | $22.51 | $22.61 | $21.85 | 26,496 |
2019-11-12 | $22.84 | $22.87 | $22.76 | $22.77 | $22.01 | 14,979 |
2019-11-11 | $22.78 | $22.94 | $22.78 | $22.90 | $22.13 | 46,422 |
2019-11-08 | $23.08 | $23.11 | $23.00 | $23.03 | $22.26 | 9,272 |
2019-11-07 | $23.22 | $23.28 | $23.17 | $23.18 | $22.40 | 13,670 |
2019-11-06 | $23.12 | $23.12 | $22.99 | $23.07 | $22.30 | 24,789 |
2019-11-05 | $23.19 | $23.24 | $23.11 | $23.16 | $22.38 | 36,644 |
2019-11-04 | $23.08 | $23.17 | $23.08 | $23.12 | $22.34 | 34,253 |
2019-11-01 | $22.88 | $22.98 | $22.77 | $22.95 | $22.18 | 38,169 |
2019-10-31 | $22.74 | $22.74 | $22.63 | $22.69 | $21.93 | 12,694 |
2019-10-30 | $22.67 | $22.86 | $22.61 | $22.85 | $22.08 | 69,779 |
2019-10-29 | $22.75 | $22.85 | $22.75 | $22.84 | $22.07 | 35,053 |
2019-10-28 | $22.90 | $22.96 | $22.87 | $22.87 | $22.10 | 33,930 |
2019-10-25 | $22.57 | $22.73 | $22.57 | $22.68 | $21.92 | 28,589 |
2019-10-24 | $22.55 | $22.60 | $22.55 | $22.56 | $21.80 | 21,152 |
2019-10-23 | $22.44 | $22.52 | $22.41 | $22.46 | $21.71 | 15,382 |
2019-10-22 | $22.65 | $22.66 | $22.49 | $22.50 | $21.75 | 44,011 |
2019-10-21 | $22.59 | $22.60 | $22.50 | $22.59 | $21.83 | 12,030 |
2019-10-18 | $22.47 | $22.51 | $22.35 | $22.39 | $21.64 | 13,040 |
2019-10-17 | $22.59 | $22.69 | $22.47 | $22.49 | $21.74 | 15,921 |
2019-10-16 | $22.34 | $22.48 | $22.34 | $22.44 | $21.69 | 50,327 |
2019-10-15 | $22.28 | $22.43 | $22.24 | $22.37 | $21.62 | 14,726 |
2019-10-14 | $22.22 | $22.22 | $22.16 | $22.16 | $21.42 | 7,158 |
2019-10-11 | $22.18 | $22.35 | $22.18 | $22.20 | $21.46 | 16,905 |
2019-10-10 | $21.85 | $22.05 | $21.85 | $21.93 | $21.19 | 16,085 |
2019-10-09 | $21.74 | $21.79 | $21.70 | $21.71 | $20.98 | 31,110 |
2019-10-08 | $21.72 | $21.72 | $21.55 | $21.56 | $20.84 | 26,422 |
2019-10-07 | $21.96 | $21.97 | $21.82 | $21.82 | $21.09 | 8,935 |
2019-10-04 | $21.87 | $22.07 | $21.87 | $22.05 | $21.31 | 35,027 |
2019-10-03 | $21.79 | $21.98 | $21.72 | $21.93 | $21.19 | 34,200 |
2019-10-02 | $21.63 | $21.72 | $21.62 | $21.67 | $20.94 | 58,412 |
2019-10-01 | $21.93 | $21.93 | $21.69 | $21.74 | $21.01 | 37,925 |
2019-09-30 | $22.04 | $22.07 | $21.92 | $21.94 | $21.20 | 30,050 |
2019-09-27 | $22.18 | $22.27 | $21.73 | $21.80 | $21.07 | 27,357 |
2019-09-26 | $22.16 | $22.19 | $22.10 | $22.10 | $21.36 | 20,432 |
2019-09-25 | $21.95 | $22.13 | $21.90 | $22.12 | $21.38 | 21,526 |
2019-09-24 | $22.27 | $22.27 | $22.10 | $22.11 | $21.37 | 64,374 |
2019-09-23 | $22.39 | $22.40 | $22.35 | $22.36 | $21.61 | 20,755 |
2019-09-20 | $22.50 | $22.52 | $22.31 | $22.36 | $21.61 | 37,420 |
2019-09-19 | $22.27 | $22.37 | $22.18 | $22.20 | $21.46 | 25,483 |
2019-09-18 | $22.38 | $22.39 | $22.19 | $22.32 | $21.57 | 27,857 |
2019-09-17 | $22.27 | $22.42 | $22.27 | $22.42 | $21.67 | 35,824 |
2019-09-16 | $22.38 | $22.50 | $22.38 | $22.38 | $21.63 | 24,341 |
2019-09-13 | $22.56 | $22.64 | $22.53 | $22.55 | $21.79 | 17,277 |
2019-09-12 | $22.58 | $22.58 | $22.43 | $22.46 | $21.71 | 53,884 |
2019-09-11 | $22.26 | $22.42 | $22.26 | $22.42 | $21.67 | 29,745 |
2019-09-10 | $22.16 | $22.21 | $22.04 | $22.16 | $21.42 | 62,652 |
2019-09-09 | $22.21 | $22.28 | $22.17 | $22.25 | $21.50 | 20,683 |
2019-09-06 | $22.18 | $22.22 | $22.10 | $22.11 | $21.37 | 24,445 |
2019-09-05 | $21.96 | $22.07 | $21.96 | $22.04 | $21.30 | 34,292 |
2019-09-04 | $21.71 | $21.80 | $21.70 | $21.76 | $21.03 | 19,557 |
2019-09-03 | $21.49 | $21.59 | $21.45 | $21.51 | $20.79 | 60,155 |
2019-08-30 | $21.77 | $21.81 | $21.69 | $21.79 | $21.06 | 24,337 |
2019-08-29 | $21.52 | $21.66 | $21.52 | $21.61 | $20.89 | 42,561 |
2019-08-28 | $21.32 | $21.45 | $21.32 | $21.40 | $20.68 | 22,437 |
2019-08-27 | $21.41 | $21.49 | $21.34 | $21.42 | $20.70 | 48,027 |
2019-08-26 | $21.35 | $21.46 | $21.29 | $21.31 | $20.60 | 29,527 |
2019-08-23 | $21.46 | $21.65 | $21.19 | $21.20 | $20.49 | 50,983 |
2019-08-22 | $21.69 | $21.73 | $21.50 | $21.51 | $20.79 | 38,229 |
2019-08-21 | $21.89 | $21.90 | $21.80 | $21.83 | $21.10 | 18,561 |
2019-08-20 | $21.71 | $21.81 | $21.71 | $21.71 | $20.98 | 109,417 |
2019-08-19 | $21.78 | $21.82 | $21.66 | $21.67 | $20.94 | 94,687 |
2019-08-16 | $21.37 | $21.60 | $21.37 | $21.56 | $20.84 | 38,997 |
2019-08-15 | $21.23 | $21.25 | $21.10 | $21.18 | $20.47 | 117,288 |
2019-08-14 | $21.20 | $21.20 | $20.95 | $20.95 | $20.25 | 150,920 |
2019-08-13 | $21.27 | $21.65 | $21.27 | $21.54 | $20.82 | 68,996 |
2019-08-12 | $21.27 | $21.35 | $21.25 | $21.26 | $20.55 | 44,778 |
2019-08-09 | $21.63 | $21.67 | $21.48 | $21.55 | $20.83 | 63,777 |
2019-08-08 | $21.55 | $21.76 | $21.54 | $21.75 | $21.02 | 358,282 |
2019-08-07 | $21.07 | $21.35 | $21.02 | $21.35 | $20.63 | 63,764 |
2019-08-06 | $21.34 | $21.41 | $21.17 | $21.28 | $20.57 | 43,548 |
2019-08-05 | $21.17 | $21.29 | $20.90 | $20.94 | $20.24 | 81,402 |
2019-08-02 | $21.81 | $21.87 | $21.66 | $21.72 | $20.99 | 72,416 |
2019-08-01 | $22.23 | $22.46 | $21.82 | $21.87 | $21.14 | 54,428 |
2019-07-31 | $22.38 | $22.41 | $21.99 | $22.21 | $21.47 | 61,536 |
2019-07-30 | $22.40 | $22.43 | $22.34 | $22.38 | $21.63 | 55,187 |
2019-07-29 | $22.50 | $22.50 | $22.37 | $22.48 | $21.73 | 20,308 |
2019-07-26 | $22.59 | $22.64 | $22.52 | $22.55 | $21.79 | 37,222 |
2019-07-25 | $22.69 | $22.69 | $22.49 | $22.51 | $21.76 | 23,668 |
2019-07-24 | $22.61 | $22.76 | $22.61 | $22.73 | $21.97 | 162,182 |
2019-07-23 | $22.54 | $22.65 | $22.54 | $22.65 | $21.89 | 48,138 |
2019-07-22 | $22.53 | $22.56 | $22.47 | $22.49 | $21.74 | 71,529 |
2019-07-19 | $22.69 | $22.70 | $22.54 | $22.54 | $21.78 | 39,762 |
2019-07-18 | $22.61 | $22.72 | $22.60 | $22.72 | $21.96 | 79,635 |
2019-07-17 | $22.72 | $22.79 | $22.64 | $22.66 | $21.90 | 28,286 |
2019-07-16 | $22.78 | $22.82 | $22.72 | $22.73 | $21.97 | 54,643 |
2019-07-15 | $22.72 | $22.79 | $22.72 | $22.77 | $22.01 | 41,376 |
2019-07-12 | $22.71 | $22.71 | $22.63 | $22.64 | $21.88 | 57,565 |
2019-07-11 | $22.76 | $22.79 | $22.65 | $22.71 | $21.95 | 141,846 |
2019-07-10 | $22.75 | $22.82 | $22.68 | $22.73 | $21.97 | 86,242 |
2019-07-09 | $22.52 | $22.61 | $22.52 | $22.61 | $21.85 | 26,279 |
2019-07-08 | $22.71 | $22.72 | $22.63 | $22.64 | $21.88 | 79,546 |
2019-07-05 | $22.93 | $22.95 | $22.78 | $22.92 | $22.15 | 23,206 |
2019-07-03 | $23.00 | $23.08 | $22.96 | $23.07 | $22.30 | 54,586 |
2019-07-02 | $23.02 | $23.12 | $23.02 | $23.09 | $22.32 | 21,276 |
2019-07-01 | $23.19 | $23.20 | $22.96 | $23.01 | $22.24 | 80,343 |
2019-06-28 | $22.85 | $22.85 | $22.76 | $22.82 | $22.05 | 24,674 |
2019-06-27 | $22.82 | $22.88 | $22.77 | $22.85 | $22.08 | 36,452 |
2019-06-26 | $22.60 | $22.69 | $22.60 | $22.65 | $21.89 | 34,356 |
2019-06-25 | $22.64 | $22.64 | $22.40 | $22.43 | $21.68 | 47,232 |
2019-06-24 | $22.67 | $22.70 | $22.64 | $22.65 | $21.89 | 83,702 |
2019-06-21 | $22.72 | $22.77 | $22.65 | $22.65 | $21.89 | 52,927 |
2019-06-20 | $23.01 | $23.03 | $22.80 | $22.85 | $22.08 | 85,260 |
2019-06-19 | $22.52 | $22.66 | $22.43 | $22.60 | $21.84 | 45,202 |
2019-06-18 | $22.17 | $22.50 | $22.17 | $22.41 | $21.66 | 53,511 |
2019-06-17 | $21.91 | $21.98 | $21.90 | $21.94 | $21.20 | 20,154 |
2019-06-14 | $22.02 | $22.03 | $21.92 | $21.93 | $21.19 | 31,654 |
2019-06-13 | $22.26 | $22.31 | $22.14 | $22.18 | $21.44 | 99,738 |
2019-06-12 | $22.23 | $22.23 | $22.12 | $22.14 | $21.40 | 45,307 |
2019-06-11 | $22.37 | $22.46 | $22.34 | $22.35 | $21.60 | 39,404 |
2019-06-10 | $22.20 | $22.33 | $22.16 | $22.21 | $21.47 | 44,450 |
2019-06-07 | $21.90 | $22.11 | $21.90 | $22.00 | $21.26 | 72,073 |
2019-06-06 | $21.85 | $21.87 | $21.75 | $21.82 | $21.09 | 108,627 |
2019-06-05 | $22.02 | $22.05 | $21.71 | $21.78 | $21.05 | 45,388 |
2019-06-04 | $21.78 | $22.00 | $21.78 | $21.99 | $21.25 | 30,772 |
2019-06-03 | $21.77 | $21.90 | $21.77 | $21.86 | $21.13 | 78,237 |
2019-05-31 | $21.43 | $21.64 | $21.43 | $21.60 | $20.88 | 20,171 |
2019-05-30 | $21.50 | $21.63 | $21.47 | $21.58 | $20.86 | 48,105 |
2019-05-29 | $21.42 | $21.55 | $21.40 | $21.52 | $20.80 | 30,331 |
2019-05-28 | $21.66 | $21.66 | $21.47 | $21.48 | $20.76 | 105,742 |
2019-05-24 | $21.60 | $21.61 | $21.46 | $21.47 | $20.75 | 29,460 |
2019-05-23 | $21.38 | $21.50 | $21.32 | $21.41 | $20.69 | 61,397 |
2019-05-22 | $21.86 | $21.86 | $21.69 | $21.73 | $21.00 | 132,734 |
2019-05-21 | $21.76 | $21.93 | $21.75 | $21.89 | $21.16 | 41,308 |
2019-05-20 | $21.75 | $21.78 | $21.64 | $21.64 | $20.91 | 22,416 |
2019-05-17 | $21.90 | $21.99 | $21.77 | $21.77 | $21.04 | 53,152 |
2019-05-16 | $22.24 | $22.35 | $22.19 | $22.19 | $21.45 | 62,591 |
2019-05-15 | $22.03 | $22.28 | $22.03 | $22.19 | $21.45 | 32,007 |
2019-05-14 | $22.13 | $22.24 | $22.06 | $22.17 | $21.43 | 99,262 |
2019-05-13 | $21.78 | $21.93 | $21.70 | $21.79 | $21.06 | 65,549 |
2019-05-10 | $22.45 | $22.48 | $22.14 | $22.42 | $21.67 | 60,119 |
2019-05-09 | $22.24 | $22.39 | $22.04 | $22.33 | $21.58 | 43,325 |
2019-05-08 | $22.59 | $22.71 | $22.54 | $22.55 | $21.79 | 100,205 |
2019-05-07 | $22.78 | $22.78 | $22.39 | $22.55 | $21.79 | 73,803 |
2019-05-06 | $22.69 | $22.98 | $22.69 | $22.96 | $22.19 | 74,242 |
2019-05-03 | $23.25 | $23.41 | $23.25 | $23.34 | $22.56 | 32,803 |
2019-05-02 | $23.09 | $23.20 | $23.00 | $23.08 | $22.31 | 76,855 |
2019-05-01 | $23.19 | $23.34 | $23.02 | $23.02 | $22.25 | 45,047 |
2019-04-30 | $23.13 | $23.21 | $23.00 | $23.17 | $22.39 | 35,631 |
2019-04-29 | $23.18 | $23.18 | $23.11 | $23.13 | $22.35 | 8,455 |
2019-04-26 | $22.99 | $23.12 | $22.96 | $23.07 | $22.30 | 70,813 |
2019-04-25 | $22.82 | $22.97 | $22.75 | $22.96 | $22.19 | 44,441 |
2019-04-24 | $23.16 | $23.16 | $22.90 | $22.95 | $22.18 | 56,645 |
2019-04-23 | $23.12 | $23.28 | $23.12 | $23.24 | $22.46 | 84,044 |
2019-04-22 | $23.11 | $23.21 | $23.11 | $23.15 | $22.37 | 55,760 |
2019-04-18 | $23.24 | $23.33 | $23.16 | $23.27 | $22.49 | 153,962 |
2019-04-17 | $23.41 | $23.45 | $23.24 | $23.29 | $22.51 | 159,427 |
2019-04-16 | $23.19 | $23.28 | $23.19 | $23.26 | $22.48 | 82,337 |
2019-04-15 | $23.26 | $23.26 | $23.02 | $23.12 | $22.34 | 32,895 |
2019-04-12 | $23.35 | $23.36 | $23.25 | $23.28 | $22.50 | 25,185 |
2019-04-11 | $23.13 | $23.15 | $23.06 | $23.10 | $22.33 | 24,116 |
2019-04-10 | $23.24 | $23.29 | $23.19 | $23.24 | $22.46 | 24,921 |
2019-04-09 | $23.24 | $23.31 | $23.19 | $23.19 | $22.41 | 37,048 |
2019-04-08 | $23.13 | $23.24 | $23.05 | $23.20 | $22.42 | 48,885 |
2019-04-05 | $23.18 | $23.30 | $23.15 | $23.26 | $22.48 | 37,610 |
2019-04-04 | $22.95 | $23.11 | $22.88 | $23.08 | $22.31 | 39,964 |
2019-04-03 | $22.96 | $23.13 | $22.96 | $22.97 | $22.20 | 42,032 |
2019-04-02 | $22.88 | $22.88 | $22.77 | $22.83 | $22.06 | 64,259 |
2019-04-01 | $22.81 | $22.91 | $22.76 | $22.87 | $22.10 | 84,255 |
2019-03-29 | $22.59 | $22.62 | $22.48 | $22.58 | $21.82 | 75,080 |
2019-03-28 | $22.20 | $22.36 | $22.16 | $22.34 | $21.59 | 101,249 |
2019-03-27 | $22.26 | $22.31 | $22.11 | $22.18 | $21.44 | 118,850 |
2019-03-26 | $22.36 | $22.42 | $22.29 | $22.38 | $21.63 | 46,268 |
2019-03-25 | $22.15 | $22.33 | $22.15 | $22.30 | $21.55 | 47,074 |
2019-03-22 | $22.50 | $22.50 | $22.18 | $22.21 | $21.47 | 35,496 |
2019-03-21 | $22.68 | $22.79 | $22.59 | $22.79 | $22.03 | 35,099 |
2019-03-20 | $22.78 | $23.00 | $22.64 | $22.87 | $22.10 | 85,086 |
2019-03-19 | $22.87 | $22.97 | $22.84 | $22.86 | $22.09 | 71,844 |
2019-03-18 | $22.83 | $22.93 | $22.81 | $22.88 | $22.11 | 24,823 |
2019-03-15 | $22.64 | $22.77 | $22.62 | $22.70 | $21.94 | 137,873 |
2019-03-14 | $22.58 | $22.71 | $22.52 | $22.55 | $21.79 | 33,434 |
2019-03-13 | $22.68 | $22.77 | $22.66 | $22.66 | $21.90 | 18,544 |
2019-03-12 | $22.85 | $22.86 | $22.73 | $22.74 | $21.98 | 18,401 |
2019-03-11 | $22.52 | $22.83 | $22.52 | $22.80 | $22.04 | 45,186 |
2019-03-08 | $22.17 | $22.36 | $22.17 | $22.34 | $21.59 | 173,283 |
2019-03-07 | $22.52 | $22.55 | $22.36 | $22.44 | $21.69 | 97,859 |
2019-03-06 | $23.02 | $23.10 | $22.87 | $22.87 | $22.10 | 47,715 |
2019-03-05 | $22.86 | $23.11 | $22.85 | $23.03 | $22.26 | 64,726 |
2019-03-04 | $22.69 | $22.69 | $22.41 | $22.60 | $21.84 | 65,423 |
2019-03-01 | $22.68 | $22.75 | $22.57 | $22.58 | $21.82 | 172,610 |
2019-02-28 | $22.66 | $22.69 | $22.47 | $22.52 | $21.77 | 76,571 |
2019-02-27 | $22.76 | $22.81 | $22.62 | $22.67 | $21.91 | 418,927 |
2019-02-26 | $22.90 | $23.09 | $22.85 | $22.99 | $22.22 | 86,235 |
2019-02-25 | $23.03 | $23.13 | $22.98 | $23.00 | $22.23 | 61,877 |
2019-02-22 | $22.72 | $22.89 | $22.72 | $22.85 | $22.08 | 25,188 |
2019-02-21 | $22.61 | $22.61 | $22.43 | $22.51 | $21.76 | 32,417 |
2019-02-20 | $22.62 | $22.82 | $22.61 | $22.62 | $21.86 | 42,475 |
2019-02-19 | $22.32 | $22.58 | $22.32 | $22.51 | $21.76 | 85,915 |
2019-02-15 | $22.50 | $22.50 | $22.33 | $22.42 | $21.67 | 85,370 |
2019-02-14 | $22.20 | $22.45 | $22.13 | $22.38 | $21.63 | 146,047 |
2019-02-13 | $22.47 | $22.49 | $22.25 | $22.26 | $21.51 | 59,435 |
2019-02-12 | $22.51 | $22.56 | $22.46 | $22.47 | $21.72 | 120,305 |
2019-02-11 | $22.26 | $22.38 | $22.26 | $22.35 | $21.60 | 259,655 |
2019-02-08 | $22.29 | $22.29 | $22.07 | $22.22 | $21.48 | 129,279 |
2019-02-07 | $22.44 | $22.56 | $22.23 | $22.41 | $21.66 | 158,466 |
2019-02-06 | $22.79 | $22.81 | $22.59 | $22.60 | $21.84 | 70,914 |
2019-02-05 | $22.64 | $22.92 | $22.64 | $22.86 | $22.09 | 81,018 |
2019-02-04 | $22.40 | $22.59 | $22.39 | $22.52 | $21.77 | 209,803 |
2019-02-01 | $22.49 | $22.64 | $22.47 | $22.51 | $21.76 | 835,826 |
2019-01-31 | $22.39 | $22.67 | $22.39 | $22.63 | $21.87 | 143,053 |
2019-01-30 | $22.11 | $22.38 | $21.87 | $22.34 | $21.59 | 58,336 |
2019-01-29 | $22.14 | $22.18 | $22.05 | $22.16 | $21.42 | 250,493 |
2019-01-28 | $21.90 | $22.09 | $21.89 | $22.03 | $21.29 | 124,160 |
2019-01-25 | $22.09 | $22.21 | $22.09 | $22.15 | $21.41 | 213,181 |
2019-01-24 | $21.79 | $22.03 | $21.79 | $21.96 | $21.22 | 108,593 |
2019-01-23 | $21.80 | $21.88 | $21.68 | $21.80 | $21.07 | 71,822 |
2019-01-22 | $21.89 | $21.98 | $21.61 | $21.70 | $20.97 | 221,788 |
2019-01-18 | $22.02 | $22.22 | $22.02 | $22.13 | $21.39 | 227,065 |
2019-01-17 | $21.68 | $22.02 | $21.67 | $21.97 | $21.23 | 81,221 |
2019-01-16 | $21.70 | $21.97 | $21.70 | $21.85 | $21.12 | 169,563 |
2019-01-15 | $21.57 | $21.71 | $21.57 | $21.63 | $20.90 | 140,452 |
2019-01-14 | $21.29 | $21.52 | $21.29 | $21.42 | $20.70 | 95,509 |
2019-01-11 | $21.47 | $21.55 | $21.43 | $21.52 | $20.80 | 124,196 |
2019-01-10 | $21.40 | $21.68 | $21.40 | $21.63 | $20.90 | 68,793 |
2019-01-09 | $21.25 | $21.62 | $21.25 | $21.55 | $20.83 | 51,202 |
2019-01-08 | $20.96 | $21.05 | $20.86 | $20.98 | $20.28 | 57,732 |
2019-01-07 | $20.77 | $20.92 | $20.74 | $20.86 | $20.16 | 73,134 |
2019-01-04 | $20.46 | $21.00 | $20.42 | $20.93 | $20.23 | 79,606 |
2019-01-03 | $20.30 | $20.32 | $20.13 | $20.20 | $19.52 | 183,860 |
2019-01-02 | $20.11 | $20.51 | $20.11 | $20.48 | $19.79 | 98,822 |
2018-12-31 | $20.57 | $20.62 | $20.32 | $20.37 | $19.69 | 480,320 |
2018-12-28 | $20.41 | $20.59 | $20.33 | $20.45 | $19.76 | 1,333,777 |
2018-12-27 | $20.00 | $20.30 | $19.93 | $20.29 | $19.61 | 715,396 |
2018-12-26 | $19.97 | $20.36 | $19.91 | $20.35 | $19.67 | 584,615 |
2018-12-24 | $20.05 | $20.24 | $19.91 | $19.96 | $19.29 | 275,776 |
2018-12-21 | $20.22 | $20.37 | $19.97 | $20.05 | $19.38 | 771,327 |
2018-12-20 | $20.47 | $20.60 | $20.26 | $20.39 | $19.51 | 520,295 |
2018-12-19 | $20.66 | $20.81 | $20.07 | $20.22 | $19.35 | 231,171 |
2018-12-18 | $20.59 | $20.70 | $20.49 | $20.52 | $19.64 | 393,794 |
2018-12-17 | $20.61 | $20.75 | $20.39 | $20.45 | $19.57 | 657,239 |
2018-12-14 | $20.73 | $20.95 | $20.66 | $20.71 | $19.82 | 1,767,131 |
2018-12-13 | $21.00 | $21.12 | $20.97 | $20.97 | $20.07 | 929,773 |
2018-12-12 | $20.84 | $21.10 | $20.80 | $20.91 | $20.01 | 279,238 |
2018-12-11 | $20.61 | $20.65 | $20.35 | $20.50 | $19.62 | 370,308 |
2018-12-10 | $20.38 | $20.41 | $20.09 | $20.29 | $19.42 | 364,056 |
2018-12-07 | $20.95 | $21.14 | $20.64 | $20.65 | $19.76 | 362,480 |
2018-12-06 | $20.60 | $21.09 | $20.56 | $21.07 | $20.16 | 262,902 |
2018-12-04 | $21.70 | $21.73 | $21.26 | $21.30 | $20.38 | 244,471 |
2018-12-03 | $21.89 | $21.94 | $21.66 | $21.74 | $20.80 | 450,881 |
2018-11-30 | $21.22 | $21.32 | $21.16 | $21.27 | $20.35 | 412,260 |
2018-11-29 | $21.31 | $21.46 | $21.20 | $21.36 | $20.44 | 224,420 |
2018-11-28 | $21.18 | $21.54 | $21.04 | $21.53 | $20.60 | 560,290 |
2018-11-27 | $20.88 | $21.14 | $20.88 | $21.12 | $20.21 | 119,036 |
2018-11-26 | $21.10 | $21.27 | $21.02 | $21.06 | $20.15 | 141,078 |
2018-11-23 | $20.86 | $20.92 | $20.84 | $20.84 | $19.94 | 106,572 |
2018-11-21 | $20.89 | $21.18 | $20.89 | $21.00 | $20.10 | 162,381 |
2018-11-20 | $20.61 | $20.72 | $20.48 | $20.52 | $19.64 | 153,199 |
2018-11-19 | $21.12 | $21.23 | $20.99 | $21.03 | $20.12 | 206,782 |
2018-11-16 | $21.02 | $21.30 | $20.98 | $21.26 | $20.34 | 151,988 |
2018-11-15 | $20.89 | $21.32 | $20.89 | $21.22 | $20.31 | 216,088 |
2018-11-14 | $20.84 | $20.94 | $20.69 | $20.82 | $19.92 | 676,637 |
2018-11-13 | $20.53 | $20.78 | $20.47 | $20.56 | $19.67 | 229,224 |
2018-11-12 | $20.52 | $20.55 | $20.28 | $20.30 | $19.43 | 194,052 |
2018-11-09 | $20.87 | $20.87 | $20.52 | $20.76 | $19.87 | 172,056 |
2018-11-08 | $21.50 | $21.58 | $21.00 | $21.02 | $20.11 | 197,553 |
2018-11-07 | $21.81 | $21.95 | $21.68 | $21.93 | $20.99 | 278,717 |
2018-11-06 | $21.52 | $21.66 | $21.50 | $21.59 | $20.66 | 249,744 |
2018-11-05 | $21.58 | $21.73 | $21.55 | $21.72 | $20.78 | 117,646 |
2018-11-02 | $21.82 | $21.92 | $21.41 | $21.60 | $20.67 | 174,021 |
2018-11-01 | $20.93 | $21.41 | $20.84 | $21.41 | $20.49 | 412,448 |
2018-10-31 | $20.36 | $20.67 | $20.36 | $20.58 | $19.69 | 259,509 |
2018-10-30 | $19.88 | $20.15 | $19.83 | $20.12 | $19.25 | 504,676 |
2018-10-29 | $20.43 | $20.43 | $19.61 | $19.79 | $18.94 | 390,048 |
2018-10-26 | $20.05 | $20.44 | $20.05 | $20.31 | $19.43 | 374,676 |
2018-10-25 | $20.09 | $20.42 | $20.09 | $20.34 | $19.46 | 360,368 |
2018-10-24 | $20.51 | $20.51 | $19.92 | $19.93 | $19.07 | 909,606 |
2018-10-23 | $20.42 | $20.75 | $20.35 | $20.67 | $19.78 | 320,695 |
2018-10-22 | $21.07 | $21.09 | $20.84 | $20.90 | $20.00 | 179,609 |
2018-10-19 | $20.77 | $20.85 | $20.52 | $20.60 | $19.71 | 178,743 |
2018-10-18 | $20.70 | $20.74 | $20.38 | $20.43 | $19.55 | 72,770 |
2018-10-17 | $20.91 | $20.99 | $20.81 | $20.86 | $19.96 | 225,988 |
2018-10-16 | $20.86 | $21.15 | $20.82 | $21.11 | $20.20 | 106,781 |
2018-10-15 | $20.69 | $20.85 | $20.60 | $20.66 | $19.77 | 166,126 |
2018-10-12 | $20.96 | $21.01 | $20.77 | $20.98 | $20.08 | 725,565 |
2018-10-11 | $20.25 | $20.49 | $20.07 | $20.24 | $19.37 | 236,134 |
2018-10-10 | $20.75 | $20.75 | $20.21 | $20.21 | $19.34 | 498,058 |
2018-10-09 | $20.80 | $21.06 | $20.79 | $20.95 | $20.05 | 74,635 |
2018-10-08 | $20.98 | $21.22 | $20.98 | $21.16 | $20.25 | 131,993 |
2018-10-05 | $21.37 | $21.39 | $20.98 | $21.14 | $20.23 | 104,572 |
2018-10-04 | $21.60 | $21.64 | $21.19 | $21.29 | $20.37 | 91,534 |
2018-10-03 | $22.08 | $22.15 | $21.69 | $21.73 | $20.79 | 338,381 |
2018-10-02 | $22.05 | $22.09 | $21.92 | $22.00 | $21.05 | 74,039 |
2018-10-01 | $22.42 | $22.45 | $22.17 | $22.21 | $21.25 | 72,205 |
2018-09-28 | $22.20 | $22.43 | $22.20 | $22.27 | $21.31 | 110,846 |
2018-09-27 | $22.37 | $22.54 | $22.35 | $22.38 | $21.42 | 166,862 |
2018-09-26 | $22.38 | $22.67 | $22.38 | $22.45 | $21.48 | 74,788 |
2018-09-25 | $22.32 | $22.43 | $22.32 | $22.40 | $21.43 | 150,520 |
2018-09-24 | $22.42 | $22.50 | $22.27 | $22.29 | $21.33 | 119,509 |
2018-09-21 | $22.74 | $22.92 | $22.74 | $22.78 | $21.80 | 117,638 |
2018-09-20 | $22.74 | $22.77 | $22.61 | $22.75 | $21.77 | 72,830 |
2018-09-19 | $22.36 | $22.61 | $22.36 | $22.56 | $21.59 | 329,768 |
2018-09-18 | $22.05 | $22.23 | $22.05 | $22.22 | $21.26 | 181,360 |
2018-09-17 | $21.91 | $22.10 | $21.91 | $22.04 | $21.09 | 83,323 |
2018-09-14 | $22.23 | $22.30 | $22.09 | $22.14 | $21.19 | 268,540 |
2018-09-13 | $22.10 | $22.32 | $22.10 | $22.16 | $21.21 | 220,334 |
2018-09-12 | $21.68 | $21.93 | $21.59 | $21.84 | $20.90 | 264,179 |
2018-09-11 | $21.40 | $21.63 | $21.32 | $21.63 | $20.70 | 742,788 |
2018-09-10 | $22.11 | $22.11 | $21.76 | $21.84 | $20.90 | 228,620 |
2018-09-07 | $22.06 | $22.26 | $22.00 | $22.06 | $21.11 | 73,850 |
2018-09-06 | $21.97 | $22.05 | $21.83 | $21.97 | $21.02 | 306,286 |
2018-09-05 | $22.01 | $22.01 | $21.81 | $21.87 | $20.93 | 155,339 |
2018-09-04 | $22.42 | $22.42 | $22.26 | $22.26 | $21.30 | 97,101 |
2018-08-31 | $22.92 | $23.11 | $22.86 | $23.03 | $22.04 | 58,716 |
2018-08-30 | $23.36 | $23.38 | $22.94 | $22.99 | $22.00 | 114,718 |
2018-08-29 | $23.55 | $23.77 | $23.51 | $23.74 | $22.72 | 147,048 |
2018-08-28 | $23.81 | $23.81 | $23.59 | $23.60 | $22.58 | 134,659 |
2018-08-27 | $23.68 | $23.93 | $23.68 | $23.84 | $22.81 | 194,585 |
2018-08-24 | $23.46 | $23.56 | $23.34 | $23.45 | $22.44 | 175,558 |
2018-08-23 | $23.40 | $23.49 | $23.09 | $23.11 | $22.11 | 113,144 |
2018-08-22 | $23.24 | $23.47 | $23.24 | $23.45 | $22.44 | 167,627 |
2018-08-21 | $23.35 | $23.41 | $23.27 | $23.27 | $22.27 | 146,501 |
2018-08-20 | $23.17 | $23.27 | $23.13 | $23.23 | $22.23 | 120,802 |
2018-08-17 | $22.86 | $23.13 | $22.78 | $23.10 | $22.10 | 67,392 |
2018-08-16 | $23.01 | $23.13 | $22.93 | $22.96 | $21.97 | 181,960 |
2018-08-15 | $22.92 | $22.92 | $22.59 | $22.78 | $21.80 | 201,101 |
2018-08-14 | $23.50 | $23.60 | $23.42 | $23.56 | $22.54 | 159,278 |
2018-08-13 | $23.51 | $23.53 | $23.26 | $23.38 | $22.37 | 246,110 |
2018-08-10 | $23.86 | $23.86 | $23.65 | $23.73 | $22.71 | 224,890 |
2018-08-09 | $24.53 | $24.60 | $24.35 | $24.35 | $23.30 | 80,154 |
2018-08-08 | $24.56 | $24.63 | $24.52 | $24.55 | $23.49 | 146,953 |
2018-08-07 | $24.73 | $24.83 | $24.65 | $24.65 | $23.59 | 62,182 |
2018-08-06 | $24.51 | $24.56 | $24.45 | $24.48 | $23.43 | 96,452 |
2018-08-03 | $24.54 | $24.74 | $24.54 | $24.63 | $23.57 | 67,069 |
2018-08-02 | $24.41 | $24.58 | $24.32 | $24.53 | $23.47 | 87,539 |
2018-08-01 | $24.88 | $25.07 | $24.83 | $24.84 | $23.77 | 97,035 |
2018-07-31 | $24.84 | $24.92 | $24.76 | $24.87 | $23.80 | 135,421 |
2018-07-30 | $25.05 | $25.12 | $24.87 | $24.92 | $23.85 | 134,443 |
2018-07-27 | $25.10 | $25.19 | $24.92 | $24.97 | $23.89 | 395,811 |
2018-07-26 | $24.85 | $25.12 | $24.81 | $24.82 | $23.75 | 125,109 |
2018-07-25 | $24.97 | $25.11 | $24.82 | $25.10 | $24.02 | 260,201 |
2018-07-24 | $24.89 | $24.94 | $24.75 | $24.79 | $23.72 | 136,952 |
2018-07-23 | $24.54 | $24.55 | $24.45 | $24.55 | $23.49 | 171,372 |
2018-07-20 | $24.79 | $24.79 | $24.62 | $24.65 | $23.59 | 254,377 |
2018-07-19 | $24.44 | $24.58 | $24.38 | $24.50 | $23.44 | 140,641 |
2018-07-18 | $24.82 | $24.94 | $24.75 | $24.88 | $23.81 | 223,469 |
2018-07-17 | $24.74 | $25.06 | $24.74 | $25.03 | $23.95 | 195,353 |
2018-07-16 | $24.97 | $25.00 | $24.83 | $24.91 | $23.84 | 83,409 |
2018-07-13 | $25.02 | $25.10 | $24.98 | $25.04 | $23.96 | 47,453 |
2018-07-12 | $25.08 | $25.17 | $24.99 | $25.04 | $23.96 | 381,956 |
2018-07-11 | $24.86 | $24.95 | $24.70 | $24.76 | $23.69 | 87,327 |
2018-07-10 | $25.08 | $25.18 | $24.99 | $25.15 | $24.07 | 153,437 |
2018-07-09 | $25.18 | $25.21 | $25.02 | $25.15 | $24.07 | 101,364 |
2018-07-06 | $24.53 | $24.91 | $24.53 | $24.90 | $23.83 | 115,678 |
2018-07-05 | $24.50 | $24.50 | $24.26 | $24.46 | $23.41 | 95,568 |
2018-07-03 | $24.37 | $24.42 | $24.25 | $24.35 | $23.30 | 64,908 |
2018-07-02 | $24.03 | $24.21 | $24.03 | $24.19 | $23.15 | 93,692 |
2018-06-29 | $24.34 | $24.45 | $24.30 | $24.36 | $23.31 | 144,803 |
2018-06-28 | $23.92 | $24.09 | $23.78 | $24.09 | $23.05 | 364,795 |
2018-06-27 | $24.19 | $24.19 | $23.71 | $23.72 | $22.70 | 130,437 |
2018-06-26 | $24.50 | $24.50 | $24.31 | $24.35 | $23.30 | 91,757 |
2018-06-25 | $24.67 | $24.67 | $24.28 | $24.47 | $23.42 | 247,671 |
2018-06-22 | $24.99 | $25.00 | $24.83 | $24.93 | $23.86 | 63,432 |
2018-06-21 | $24.84 | $24.86 | $24.65 | $24.67 | $23.61 | 166,373 |
2018-06-20 | $25.14 | $25.17 | $24.91 | $24.91 | $23.84 | 192,770 |
2018-06-19 | $24.65 | $24.87 | $24.58 | $24.82 | $23.75 | 390,557 |
2018-06-18 | $25.08 | $25.21 | $24.96 | $25.16 | $24.08 | 72,014 |
2018-06-15 | $25.25 | $25.37 | $25.15 | $25.36 | $24.27 | 37,181 |
2018-06-14 | $25.50 | $25.68 | $25.44 | $25.46 | $24.36 | 88,056 |
2018-06-13 | $25.72 | $25.81 | $25.29 | $25.45 | $24.35 | 408,754 |
2018-06-12 | $25.65 | $25.83 | $25.65 | $25.70 | $24.59 | 178,862 |
2018-06-11 | $25.65 | $25.74 | $25.55 | $25.61 | $24.51 | 226,407 |
2018-06-08 | $25.44 | $25.73 | $25.37 | $25.63 | $24.53 | 96,243 |
2018-06-07 | $25.69 | $25.70 | $25.31 | $25.48 | $24.38 | 138,328 |
2018-06-06 | $25.57 | $25.78 | $25.57 | $25.75 | $24.64 | 340,193 |
2018-06-05 | $25.50 | $25.56 | $25.42 | $25.42 | $24.32 | 82,453 |
2018-06-04 | $25.50 | $25.64 | $25.50 | $25.60 | $24.50 | 77,121 |
2018-06-01 | $25.20 | $25.45 | $25.20 | $25.39 | $24.30 | 112,241 |
2018-05-31 | $25.07 | $25.10 | $24.91 | $25.00 | $23.92 | 109,241 |
2018-05-30 | $24.92 | $25.07 | $24.80 | $25.06 | $23.98 | 162,302 |
2018-05-29 | $25.10 | $25.15 | $24.69 | $24.81 | $23.74 | 581,336 |
2018-05-25 | $25.39 | $25.51 | $25.31 | $25.35 | $24.26 | 79,288 |
2018-05-24 | $25.31 | $25.42 | $25.15 | $25.38 | $24.29 | 156,093 |
2018-05-23 | $25.11 | $25.45 | $25.11 | $25.43 | $24.33 | 105,649 |
2018-05-22 | $25.25 | $25.39 | $25.24 | $25.35 | $24.26 | 196,207 |
2018-05-21 | $25.07 | $25.14 | $24.94 | $25.00 | $23.92 | 101,891 |
2018-05-18 | $24.94 | $24.99 | $24.84 | $24.98 | $23.90 | 154,396 |
2018-05-17 | $25.37 | $25.42 | $25.20 | $25.25 | $24.16 | 246,449 |
2018-05-16 | $25.55 | $25.66 | $25.52 | $25.62 | $24.52 | 146,625 |
2018-05-15 | $25.26 | $25.39 | $25.06 | $25.18 | $24.10 | 416,978 |
2018-05-14 | $25.95 | $26.01 | $25.77 | $25.77 | $24.66 | 156,890 |
2018-05-11 | $26.05 | $26.06 | $25.78 | $25.78 | $24.67 | 222,143 |
2018-05-10 | $25.81 | $26.06 | $25.81 | $26.00 | $24.88 | 417,289 |
2018-05-09 | $25.74 | $25.82 | $25.62 | $25.68 | $24.57 | 706,079 |
2018-05-08 | $25.69 | $25.72 | $25.55 | $25.68 | $24.57 | 74,451 |
2018-05-07 | $25.68 | $25.78 | $25.62 | $25.66 | $24.55 | 72,951 |
2018-05-04 | $25.39 | $25.81 | $25.37 | $25.72 | $24.61 | 56,552 |
2018-05-03 | $25.62 | $25.62 | $25.29 | $25.51 | $24.41 | 153,285 |
2018-05-02 | $25.98 | $25.98 | $25.62 | $25.63 | $24.53 | 231,330 |
2018-05-01 | $25.94 | $25.97 | $25.61 | $25.97 | $24.85 | 175,893 |
2018-04-30 | $26.31 | $26.33 | $26.03 | $26.07 | $24.95 | 352,377 |
2018-04-27 | $26.24 | $26.30 | $26.13 | $26.24 | $25.11 | 116,514 |
2018-04-26 | $25.96 | $26.20 | $25.94 | $26.13 | $25.00 | 217,831 |
2018-04-25 | $25.85 | $25.93 | $25.67 | $25.85 | $24.74 | 319,705 |
2018-04-24 | $26.31 | $26.41 | $25.91 | $26.04 | $24.92 | 321,249 |
2018-04-23 | $26.30 | $26.35 | $26.02 | $26.04 | $24.92 | 98,275 |
2018-04-20 | $26.46 | $26.52 | $26.28 | $26.40 | $25.26 | 266,324 |
2018-04-19 | $26.87 | $26.87 | $26.49 | $26.58 | $25.43 | 241,200 |
2018-04-18 | $26.75 | $26.93 | $26.75 | $26.82 | $25.66 | 59,591 |
2018-04-17 | $26.56 | $26.74 | $26.52 | $26.67 | $25.52 | 58,677 |
2018-04-16 | $26.71 | $26.71 | $26.56 | $26.66 | $25.51 | 514,473 |
2018-04-13 | $26.89 | $26.92 | $26.57 | $26.66 | $25.51 | 58,571 |
2018-04-12 | $27.02 | $27.11 | $26.91 | $27.00 | $25.84 | 150,249 |
2018-04-11 | $26.83 | $27.12 | $26.83 | $27.03 | $25.87 | 139,459 |
2018-04-10 | $26.88 | $27.01 | $26.72 | $26.96 | $25.80 | 145,309 |
2018-04-09 | $26.61 | $26.82 | $26.44 | $26.50 | $25.36 | 139,989 |
2018-04-06 | $26.50 | $26.66 | $26.20 | $26.39 | $25.25 | 178,423 |
2018-04-05 | $26.82 | $26.95 | $26.73 | $26.75 | $25.60 | 214,898 |
2018-04-04 | $25.93 | $26.78 | $25.93 | $26.76 | $25.61 | 141,043 |
2018-04-03 | $26.51 | $26.59 | $26.26 | $26.49 | $25.35 | 98,390 |
2018-04-02 | $26.42 | $26.58 | $25.93 | $26.06 | $24.94 | 108,851 |
2018-03-29 | $26.18 | $26.64 | $26.18 | $26.48 | $25.34 | 262,922 |
2018-03-28 | $26.09 | $26.16 | $25.88 | $26.04 | $24.92 | 147,631 |
2018-03-27 | $26.71 | $26.73 | $26.21 | $26.27 | $25.14 | 57,091 |
2018-03-26 | $26.65 | $26.75 | $26.30 | $26.74 | $25.59 | 67,621 |
2018-03-23 | $26.65 | $26.74 | $26.10 | $26.11 | $24.99 | 103,518 |
2018-03-22 | $26.80 | $26.88 | $26.50 | $26.58 | $25.43 | 132,284 |
2018-03-21 | $27.12 | $27.37 | $27.04 | $27.31 | $26.13 | 67,731 |
2018-03-20 | $27.18 | $27.25 | $27.10 | $27.18 | $26.01 | 67,648 |
2018-03-19 | $26.99 | $27.07 | $26.80 | $26.99 | $25.83 | 147,654 |
2018-03-16 | $27.20 | $27.29 | $27.11 | $27.17 | $26.00 | 78,351 |
2018-03-15 | $27.51 | $27.51 | $27.20 | $27.32 | $26.14 | 342,048 |
2018-03-14 | $27.80 | $27.80 | $27.47 | $27.59 | $26.40 | 89,527 |
2018-03-13 | $28.03 | $28.08 | $27.52 | $27.59 | $26.40 | 132,856 |
2018-03-12 | $27.95 | $28.10 | $27.95 | $28.07 | $26.86 | 47,136 |
2018-03-09 | $27.75 | $28.00 | $27.71 | $27.94 | $26.74 | 59,670 |
2018-03-08 | $27.44 | $27.55 | $27.35 | $27.52 | $26.33 | 51,699 |
2018-03-07 | $27.29 | $27.60 | $27.25 | $27.58 | $26.39 | 102,413 |
2018-03-06 | $27.55 | $27.62 | $27.36 | $27.46 | $26.28 | 108,682 |
2018-03-05 | $27.10 | $27.36 | $27.00 | $27.32 | $26.14 | 216,921 |
2018-03-02 | $27.02 | $27.46 | $26.89 | $27.41 | $26.23 | 170,008 |
2018-03-01 | $27.59 | $27.79 | $27.17 | $27.40 | $26.22 | 104,691 |
2018-02-28 | $27.82 | $27.82 | $27.41 | $27.46 | $26.28 | 126,401 |
2018-02-27 | $28.02 | $28.09 | $27.60 | $27.62 | $26.43 | 146,462 |
2018-02-26 | $28.17 | $28.38 | $28.01 | $28.32 | $27.10 | 182,146 |
2018-02-23 | $28.08 | $28.22 | $27.93 | $28.22 | $27.00 | 310,363 |
2018-02-22 | $27.86 | $28.03 | $27.84 | $27.85 | $26.65 | 139,901 |
2018-02-21 | $27.95 | $28.13 | $27.63 | $27.63 | $26.44 | 571,947 |
2018-02-20 | $27.52 | $27.79 | $27.50 | $27.63 | $26.44 | 102,388 |
2018-02-16 | $27.81 | $28.11 | $27.76 | $27.97 | $26.76 | 209,358 |
2018-02-15 | $28.08 | $28.25 | $27.92 | $28.12 | $26.91 | 241,735 |
2018-02-14 | $27.06 | $27.86 | $27.00 | $27.76 | $26.56 | 122,381 |
2018-02-13 | $27.00 | $27.17 | $26.79 | $27.05 | $25.88 | 45,048 |
2018-02-12 | $26.79 | $27.07 | $26.69 | $26.89 | $25.73 | 184,234 |
2018-02-09 | $26.64 | $26.81 | $25.77 | $26.55 | $25.41 | 163,636 |
2018-02-08 | $27.26 | $27.26 | $26.14 | $26.14 | $25.01 | 195,450 |
2018-02-07 | $27.53 | $27.81 | $27.18 | $27.22 | $26.05 | 157,825 |
2018-02-06 | $27.01 | $28.05 | $27.01 | $27.89 | $26.69 | 198,452 |
2018-02-05 | $27.95 | $28.26 | $27.05 | $27.13 | $25.96 | 343,203 |
2018-02-02 | $28.44 | $28.44 | $28.09 | $28.11 | $26.90 | 243,542 |
2018-02-01 | $28.76 | $29.03 | $28.76 | $28.82 | $27.58 | 103,346 |
2018-01-31 | $29.21 | $29.30 | $28.83 | $29.00 | $27.75 | 189,587 |
2018-01-30 | $28.99 | $29.11 | $28.84 | $28.94 | $27.69 | 413,534 |
2018-01-29 | $29.38 | $29.43 | $29.29 | $29.33 | $28.07 | 171,104 |
2018-01-26 | $29.65 | $29.87 | $29.60 | $29.85 | $28.56 | 245,467 |
2018-01-25 | $29.59 | $29.85 | $29.51 | $29.60 | $28.32 | 105,812 |
2018-01-24 | $29.51 | $29.75 | $29.44 | $29.63 | $28.35 | 213,006 |
2018-01-23 | $29.43 | $29.45 | $29.24 | $29.36 | $28.10 | 299,794 |
2018-01-22 | $29.39 | $29.49 | $29.24 | $29.47 | $28.20 | 178,184 |
2018-01-19 | $29.42 | $29.51 | $29.26 | $29.43 | $28.16 | 156,049 |
2018-01-18 | $29.31 | $29.39 | $29.19 | $29.23 | $27.97 | 277,960 |
2018-01-17 | $29.29 | $29.48 | $29.24 | $29.36 | $28.10 | 120,942 |
2018-01-16 | $29.25 | $29.36 | $28.97 | $29.02 | $27.77 | 271,557 |
2018-01-12 | $29.03 | $29.28 | $28.91 | $29.24 | $27.98 | 78,795 |
2018-01-11 | $28.67 | $28.94 | $28.66 | $28.94 | $27.69 | 370,435 |
2018-01-10 | $28.84 | $28.94 | $28.74 | $28.82 | $27.58 | 175,882 |
2018-01-09 | $28.96 | $29.00 | $28.82 | $28.91 | $27.66 | 161,036 |
2018-01-08 | $28.94 | $29.06 | $28.90 | $29.03 | $27.78 | 182,010 |
2018-01-05 | $28.78 | $29.10 | $28.77 | $29.10 | $27.85 | 346,781 |
2018-01-04 | $28.91 | $28.95 | $28.73 | $28.79 | $27.55 | 422,449 |
2018-01-03 | $28.87 | $28.97 | $28.78 | $28.90 | $27.65 | 290,809 |
2018-01-02 | $28.40 | $28.61 | $28.36 | $28.55 | $27.32 | 151,737 |
2017-12-29 | $28.12 | $28.28 | $28.07 | $28.13 | $26.92 | 39,469 |
2017-12-28 | $27.98 | $28.00 | $27.82 | $27.89 | $26.69 | 94,031 |
2017-12-27 | $27.83 | $27.94 | $27.74 | $27.89 | $26.69 | 115,102 |
2017-12-26 | $27.72 | $27.80 | $27.65 | $27.78 | $26.58 | 72,138 |
2017-12-22 | $27.70 | $27.80 | $27.66 | $27.77 | $26.57 | 59,837 |
2017-12-21 | $27.62 | $27.69 | $27.55 | $27.61 | $26.42 | 70,762 |
2017-12-20 | $27.58 | $27.61 | $27.43 | $27.43 | $26.25 | 63,465 |
2017-12-19 | $27.43 | $27.51 | $27.32 | $27.41 | $26.23 | 158,217 |
2017-12-18 | $27.27 | $27.43 | $27.27 | $27.31 | $26.13 | 130,388 |
2017-12-15 | $27.06 | $27.15 | $26.93 | $27.03 | $25.87 | 57,363 |
2017-12-14 | $27.16 | $27.26 | $27.07 | $27.08 | $25.82 | 78,282 |
2017-12-13 | $27.03 | $27.37 | $27.03 | $27.29 | $26.02 | 129,085 |
2017-12-12 | $26.84 | $26.99 | $26.74 | $26.92 | $25.67 | 91,990 |
2017-12-11 | $27.02 | $27.19 | $27.02 | $27.10 | $25.84 | 78,657 |
2017-12-08 | $26.95 | $27.08 | $26.84 | $26.93 | $25.68 | 66,470 |
2017-12-07 | $26.57 | $26.72 | $26.54 | $26.64 | $25.40 | 194,706 |
2017-12-06 | $26.66 | $26.82 | $26.52 | $26.75 | $25.50 | 138,314 |
2017-12-05 | $27.33 | $27.51 | $27.26 | $27.31 | $26.04 | 172,942 |
2017-12-04 | $27.58 | $27.66 | $27.38 | $27.45 | $26.17 | 70,045 |
2017-12-01 | $27.44 | $27.48 | $27.28 | $27.38 | $26.11 | 105,123 |
2017-11-30 | $27.69 | $27.70 | $27.53 | $27.58 | $26.30 | 223,431 |
2017-11-29 | $28.05 | $28.06 | $27.77 | $27.86 | $26.56 | 114,382 |
2017-11-28 | $28.05 | $28.21 | $27.93 | $28.14 | $26.83 | 145,001 |
2017-11-27 | $28.04 | $28.06 | $27.81 | $27.86 | $26.56 | 81,897 |
2017-11-24 | $28.13 | $28.16 | $28.04 | $28.12 | $26.81 | 136,521 |
2017-11-22 | $28.43 | $28.44 | $28.25 | $28.31 | $26.99 | 86,004 |
2017-11-21 | $28.30 | $28.46 | $28.28 | $28.42 | $27.10 | 104,069 |
2017-11-20 | $28.13 | $28.16 | $28.00 | $28.11 | $26.80 | 109,403 |
2017-11-17 | $27.88 | $28.05 | $27.84 | $27.98 | $26.68 | 96,488 |
2017-11-16 | $27.49 | $27.71 | $27.45 | $27.57 | $26.29 | 85,795 |
2017-11-15 | $27.05 | $27.13 | $26.89 | $27.09 | $25.83 | 64,468 |
2017-11-14 | $27.36 | $27.51 | $27.14 | $27.15 | $25.89 | 77,180 |
2017-11-13 | $27.19 | $27.37 | $27.16 | $27.32 | $26.05 | 37,763 |
2017-11-10 | $27.36 | $27.38 | $27.16 | $27.28 | $26.01 | 74,448 |
2017-11-09 | $27.50 | $27.60 | $27.31 | $27.54 | $26.26 | 76,286 |
2017-11-08 | $27.62 | $27.77 | $27.60 | $27.75 | $26.46 | 65,086 |
2017-11-07 | $27.79 | $27.80 | $27.50 | $27.57 | $26.29 | 71,315 |
2017-11-06 | $27.48 | $27.70 | $27.48 | $27.68 | $26.39 | 68,693 |
2017-11-03 | $27.36 | $27.40 | $27.10 | $27.26 | $25.99 | 65,612 |
2017-11-02 | $27.39 | $27.41 | $27.24 | $27.39 | $26.11 | 209,572 |
2017-11-01 | $27.57 | $27.64 | $27.36 | $27.36 | $26.09 | 51,751 |
2017-10-31 | $27.41 | $27.46 | $27.33 | $27.40 | $26.12 | 133,740 |
2017-10-30 | $27.50 | $27.56 | $27.26 | $27.32 | $26.05 | 31,191 |
2017-10-27 | $27.40 | $27.59 | $27.25 | $27.56 | $26.28 | 58,596 |
2017-10-26 | $27.58 | $27.61 | $27.32 | $27.35 | $26.08 | 87,371 |
2017-10-25 | $27.83 | $27.88 | $27.35 | $27.57 | $26.29 | 105,608 |
2017-10-24 | $27.79 | $27.80 | $27.62 | $27.69 | $26.40 | 152,981 |
2017-10-23 | $27.99 | $27.99 | $27.72 | $27.73 | $26.44 | 60,549 |
2017-10-20 | $28.23 | $28.23 | $28.10 | $28.13 | $26.82 | 60,830 |
2017-10-19 | $28.31 | $28.31 | $28.13 | $28.20 | $26.89 | 104,299 |
2017-10-18 | $28.62 | $28.69 | $28.49 | $28.59 | $27.26 | 97,866 |
2017-10-17 | $28.70 | $28.70 | $28.52 | $28.65 | $27.32 | 43,833 |
2017-10-16 | $28.92 | $28.94 | $28.75 | $28.78 | $27.44 | 53,988 |
2017-10-13 | $28.77 | $28.84 | $28.73 | $28.78 | $27.44 | 75,196 |
2017-10-12 | $28.50 | $28.60 | $28.46 | $28.49 | $27.16 | 67,151 |
2017-10-11 | $28.50 | $28.56 | $28.44 | $28.56 | $27.23 | 77,728 |
2017-10-10 | $28.48 | $28.59 | $28.47 | $28.55 | $27.22 | 189,056 |
2017-10-09 | $28.36 | $28.36 | $28.23 | $28.27 | $26.95 | 74,885 |
2017-10-06 | $28.16 | $28.30 | $28.08 | $28.30 | $26.98 | 112,824 |
2017-10-05 | $28.24 | $28.43 | $28.24 | $28.29 | $26.97 | 255,514 |
2017-10-04 | $28.22 | $28.30 | $28.12 | $28.20 | $26.89 | 111,079 |
2017-10-03 | $27.82 | $28.13 | $27.82 | $28.09 | $26.78 | 136,729 |
2017-10-02 | $27.57 | $27.67 | $27.53 | $27.58 | $26.30 | 42,011 |
2017-09-29 | $27.61 | $27.64 | $27.50 | $27.54 | $26.26 | 1,337,268 |
2017-09-28 | $27.29 | $27.36 | $27.19 | $27.35 | $26.08 | 94,280 |
2017-09-27 | $27.38 | $27.38 | $27.14 | $27.30 | $26.03 | 156,743 |
2017-09-26 | $27.55 | $27.62 | $27.36 | $27.42 | $26.14 | 67,279 |
2017-09-25 | $27.81 | $27.84 | $27.44 | $27.54 | $26.26 | 120,053 |
2017-09-22 | $28.10 | $28.11 | $27.94 | $28.00 | $26.70 | 57,354 |
2017-09-21 | $28.21 | $28.24 | $27.96 | $28.15 | $26.84 | 49,058 |
2017-09-20 | $28.32 | $28.37 | $27.91 | $28.18 | $26.87 | 97,311 |
2017-09-19 | $28.20 | $28.24 | $28.07 | $28.15 | $26.84 | 168,497 |
2017-09-18 | $28.20 | $28.33 | $28.10 | $28.12 | $26.81 | 63,406 |
2017-09-15 | $27.99 | $28.10 | $27.89 | $28.05 | $26.74 | 78,204 |
2017-09-14 | $27.80 | $28.02 | $27.79 | $27.96 | $26.66 | 68,801 |
2017-09-13 | $27.88 | $28.05 | $27.86 | $27.97 | $26.67 | 125,642 |
2017-09-12 | $27.88 | $28.07 | $27.88 | $27.99 | $26.69 | 45,087 |
2017-09-11 | $27.76 | $27.94 | $27.76 | $27.85 | $26.55 | 44,925 |
2017-09-08 | $27.65 | $27.66 | $27.44 | $27.48 | $26.20 | 160,332 |
2017-09-07 | $27.65 | $27.67 | $27.58 | $27.63 | $26.34 | 34,900 |
2017-09-06 | $27.42 | $27.61 | $27.36 | $27.57 | $26.29 | 34,554 |
2017-09-05 | $27.50 | $27.58 | $27.22 | $27.36 | $26.09 | 80,371 |
2017-09-01 | $27.67 | $27.72 | $27.59 | $27.60 | $26.31 | 44,474 |
2017-08-31 | $27.36 | $27.49 | $27.33 | $27.44 | $26.16 | 170,815 |
2017-08-30 | $27.22 | $27.30 | $27.18 | $27.26 | $25.99 | 47,093 |
2017-08-29 | $27.02 | $27.28 | $27.02 | $27.25 | $25.98 | 62,225 |
2017-08-28 | $27.39 | $27.39 | $27.18 | $27.21 | $25.94 | 29,898 |
2017-08-25 | $27.42 | $27.50 | $27.35 | $27.37 | $26.10 | 64,314 |
2017-08-24 | $27.42 | $27.42 | $27.27 | $27.33 | $26.06 | 45,609 |
2017-08-23 | $27.18 | $27.51 | $27.17 | $27.46 | $26.18 | 121,551 |
2017-08-22 | $27.16 | $27.30 | $27.16 | $27.21 | $25.94 | 100,562 |
2017-08-21 | $27.03 | $27.12 | $26.97 | $27.05 | $25.79 | 385,496 |
2017-08-18 | $26.94 | $27.11 | $26.80 | $26.97 | $25.71 | 89,524 |
2017-08-17 | $27.16 | $27.21 | $26.74 | $26.78 | $25.53 | 105,307 |
2017-08-16 | $27.33 | $27.46 | $27.27 | $27.33 | $26.06 | 43,405 |
2017-08-15 | $27.02 | $27.06 | $26.90 | $27.02 | $25.76 | 103,200 |
2017-08-14 | $27.18 | $27.24 | $27.01 | $27.06 | $25.80 | 60,796 |
2017-08-11 | $26.86 | $27.06 | $26.80 | $26.93 | $25.68 | 101,697 |
2017-08-10 | $27.31 | $27.31 | $26.86 | $26.88 | $25.63 | 142,100 |
2017-08-09 | $27.35 | $27.46 | $27.20 | $27.46 | $26.18 | 82,273 |
2017-08-08 | $27.62 | $27.84 | $27.58 | $27.62 | $26.33 | 85,365 |
2017-08-07 | $27.51 | $27.70 | $27.51 | $27.67 | $26.38 | 60,490 |
2017-08-04 | $27.45 | $27.46 | $27.25 | $27.45 | $26.17 | 156,825 |
2017-08-03 | $27.38 | $27.41 | $27.26 | $27.35 | $26.08 | 105,207 |
2017-08-02 | $27.41 | $27.52 | $27.25 | $27.48 | $26.20 | 86,250 |
2017-08-01 | $27.46 | $27.55 | $27.42 | $27.49 | $26.21 | 75,268 |
2017-07-31 | $27.40 | $27.43 | $27.30 | $27.38 | $26.11 | 82,607 |
2017-07-28 | $27.44 | $27.49 | $27.34 | $27.47 | $26.19 | 225,703 |
2017-07-27 | $27.65 | $27.70 | $27.18 | $27.37 | $26.10 | 221,408 |
2017-07-26 | $27.37 | $27.71 | $27.35 | $27.64 | $26.35 | 80,997 |
2017-07-25 | $27.29 | $27.35 | $27.25 | $27.32 | $26.05 | 105,836 |
2017-07-24 | $27.41 | $27.41 | $27.27 | $27.36 | $26.09 | 88,351 |
2017-07-21 | $27.28 | $27.37 | $27.20 | $27.27 | $26.00 | 56,862 |
2017-07-20 | $27.36 | $27.40 | $27.19 | $27.24 | $25.97 | 79,888 |
2017-07-19 | $27.31 | $27.42 | $27.23 | $27.26 | $25.99 | 63,245 |
2017-07-18 | $26.98 | $27.09 | $26.86 | $27.06 | $25.80 | 84,602 |
2017-07-17 | $27.11 | $27.12 | $27.02 | $27.07 | $25.81 | 99,264 |
2017-07-14 | $27.06 | $27.24 | $27.06 | $27.22 | $25.95 | 125,305 |
2017-07-13 | $26.71 | $26.89 | $26.70 | $26.86 | $25.61 | 200,874 |
2017-07-12 | $26.56 | $26.72 | $26.53 | $26.64 | $25.40 | 137,836 |
2017-07-11 | $26.11 | $26.27 | $26.06 | $26.20 | $24.98 | 267,308 |
2017-07-10 | $26.05 | $26.18 | $25.99 | $26.14 | $24.92 | 213,142 |
2017-07-07 | $25.81 | $25.94 | $25.79 | $25.86 | $24.66 | 328,886 |
2017-07-06 | $25.98 | $26.03 | $25.71 | $25.74 | $24.54 | 90,570 |
2017-07-05 | $26.00 | $26.20 | $25.92 | $26.19 | $24.97 | 68,052 |
2017-07-03 | $26.29 | $26.36 | $26.22 | $26.27 | $25.05 | 49,933 |
2017-06-30 | $26.17 | $26.20 | $26.04 | $26.12 | $24.90 | 89,752 |
2017-06-29 | $26.23 | $26.28 | $25.79 | $25.96 | $24.75 | 250,026 |
2017-06-28 | $26.43 | $26.52 | $26.22 | $26.48 | $25.25 | 85,554 |
2017-06-27 | $26.51 | $26.52 | $26.21 | $26.27 | $25.05 | 103,425 |
2017-06-26 | $26.70 | $26.81 | $26.62 | $26.69 | $25.45 | 93,945 |
2017-06-23 | $26.42 | $26.63 | $26.42 | $26.58 | $25.34 | 50,318 |
2017-06-22 | $26.36 | $26.48 | $26.27 | $26.41 | $25.18 | 78,511 |
2017-06-21 | $26.31 | $26.39 | $26.25 | $26.30 | $25.08 | 89,977 |
2017-06-20 | $26.41 | $26.41 | $26.15 | $26.15 | $24.93 | 215,759 |
2017-06-19 | $26.35 | $26.49 | $26.31 | $26.46 | $25.23 | 87,257 |
2017-06-16 | $26.24 | $26.29 | $26.13 | $26.27 | $25.05 | 151,598 |
2017-06-15 | $26.24 | $26.28 | $26.05 | $26.24 | $25.02 | 726,358 |
2017-06-14 | $26.79 | $26.79 | $26.48 | $26.58 | $25.34 | 107,263 |
2017-06-13 | $26.51 | $26.62 | $26.48 | $26.59 | $25.35 | 93,325 |
2017-06-12 | $26.48 | $26.49 | $26.28 | $26.46 | $25.23 | 91,878 |
2017-06-09 | $26.95 | $26.96 | $26.51 | $26.63 | $25.39 | 112,366 |
2017-06-08 | $27.28 | $27.28 | $26.83 | $26.96 | $25.70 | 402,247 |
2017-06-07 | $26.96 | $27.06 | $26.83 | $26.95 | $25.70 | 96,732 |
2017-06-06 | $26.99 | $27.06 | $26.93 | $26.98 | $25.72 | 134,694 |
2017-06-05 | $27.08 | $27.20 | $27.04 | $27.19 | $25.92 | 106,421 |
2017-06-02 | $27.03 | $27.14 | $26.91 | $27.05 | $25.79 | 110,944 |
2017-06-01 | $26.87 | $27.03 | $26.77 | $26.99 | $25.73 | 128,757 |
2017-05-31 | $26.83 | $26.83 | $26.62 | $26.67 | $25.43 | 132,053 |
2017-05-30 | $27.07 | $27.07 | $26.92 | $26.98 | $25.72 | 224,864 |
2017-05-26 | $27.20 | $27.24 | $27.16 | $27.23 | $25.96 | 73,727 |
2017-05-25 | $27.09 | $27.18 | $27.04 | $27.10 | $25.84 | 103,020 |
2017-05-24 | $26.91 | $27.05 | $26.83 | $27.04 | $25.78 | 75,943 |
2017-05-23 | $26.84 | $26.91 | $26.76 | $26.83 | $25.58 | 85,353 |
2017-05-22 | $26.64 | $26.78 | $26.58 | $26.69 | $25.45 | 85,337 |
2017-05-19 | $26.38 | $26.61 | $26.33 | $26.56 | $25.32 | 96,360 |
2017-05-18 | $25.90 | $26.16 | $25.77 | $25.89 | $24.68 | 121,710 |
2017-05-17 | $26.64 | $26.70 | $26.42 | $26.45 | $25.22 | 200,320 |
2017-05-16 | $26.79 | $26.87 | $26.76 | $26.78 | $25.53 | 259,516 |
2017-05-15 | $26.69 | $26.85 | $26.66 | $26.73 | $25.49 | 170,576 |
2017-05-12 | $26.42 | $26.57 | $26.42 | $26.56 | $25.32 | 78,785 |
2017-05-11 | $26.35 | $26.43 | $26.18 | $26.34 | $25.11 | 173,056 |
2017-05-10 | $26.12 | $26.35 | $26.12 | $26.35 | $25.12 | 178,840 |
2017-05-09 | $25.86 | $26.08 | $25.73 | $26.01 | $24.80 | 234,123 |
2017-05-08 | $25.84 | $25.97 | $25.64 | $25.66 | $24.47 | 902,786 |
2017-05-05 | $25.54 | $25.78 | $25.52 | $25.75 | $24.55 | 74,264 |
2017-05-04 | $25.65 | $25.65 | $25.48 | $25.55 | $24.36 | 109,624 |
2017-05-03 | $25.81 | $25.93 | $25.72 | $25.75 | $24.55 | 69,958 |
2017-05-02 | $25.85 | $25.97 | $25.78 | $25.94 | $24.73 | 204,934 |
2017-05-01 | $25.72 | $25.86 | $25.68 | $25.80 | $24.60 | 113,859 |
2017-04-28 | $25.52 | $25.65 | $25.46 | $25.63 | $24.44 | 85,533 |
2017-04-27 | $25.62 | $25.62 | $25.42 | $25.51 | $24.32 | 197,344 |
2017-04-26 | $25.71 | $25.73 | $25.53 | $25.60 | $24.41 | 124,698 |
2017-04-25 | $25.79 | $25.91 | $25.71 | $25.80 | $24.60 | 168,999 |
2017-04-24 | $25.80 | $25.89 | $25.71 | $25.80 | $24.60 | 95,217 |
2017-04-21 | $25.36 | $25.36 | $25.27 | $25.34 | $24.16 | 97,946 |
2017-04-20 | $25.41 | $25.41 | $25.30 | $25.37 | $24.19 | 158,777 |
2017-04-19 | $25.31 | $25.35 | $25.02 | $25.07 | $23.90 | 111,081 |
2017-04-18 | $25.32 | $25.40 | $25.26 | $25.32 | $24.14 | 226,706 |
2017-04-17 | $25.30 | $25.50 | $25.30 | $25.50 | $24.31 | 192,518 |
2017-04-13 | $25.23 | $25.33 | $25.13 | $25.13 | $23.96 | 130,943 |
2017-04-12 | $25.14 | $25.20 | $24.99 | $25.20 | $24.03 | 185,985 |
2017-04-11 | $25.07 | $25.13 | $24.81 | $25.00 | $23.84 | 127,433 |
2017-04-10 | $25.02 | $25.08 | $24.94 | $24.99 | $23.83 | 161,647 |
2017-04-07 | $24.98 | $25.12 | $24.89 | $25.05 | $23.88 | 218,664 |
2017-04-06 | $24.99 | $25.07 | $24.95 | $25.04 | $23.87 | 98,338 |
2017-04-05 | $25.10 | $25.17 | $24.93 | $24.95 | $23.79 | 98,229 |
2017-04-04 | $24.86 | $24.98 | $24.86 | $24.97 | $23.81 | 102,647 |
2017-04-03 | $24.96 | $25.07 | $24.80 | $24.94 | $23.78 | 89,468 |
2017-03-31 | $24.93 | $24.93 | $24.79 | $24.82 | $23.66 | 168,338 |
2017-03-30 | $25.24 | $25.31 | $25.09 | $25.09 | $23.92 | 123,619 |
2017-03-29 | $25.14 | $25.28 | $25.12 | $25.23 | $24.06 | 180,430 |
2017-03-28 | $25.10 | $25.26 | $25.02 | $25.12 | $23.95 | 114,233 |
2017-03-27 | $24.90 | $25.09 | $24.84 | $25.07 | $23.90 | 250,745 |
2017-03-24 | $24.98 | $25.16 | $24.98 | $25.13 | $23.96 | 159,030 |
2017-03-23 | $24.89 | $25.11 | $24.89 | $25.01 | $23.85 | 158,474 |
2017-03-22 | $24.88 | $24.94 | $24.77 | $24.87 | $23.71 | 832,271 |
2017-03-21 | $25.48 | $25.54 | $25.00 | $25.00 | $23.84 | 224,336 |
2017-03-20 | $25.24 | $25.51 | $25.20 | $25.46 | $24.28 | 176,060 |
2017-03-17 | $25.13 | $25.19 | $25.03 | $25.16 | $23.99 | 138,595 |
2017-03-16 | $25.16 | $25.23 | $25.08 | $25.10 | $23.93 | 479,407 |
2017-03-15 | $24.45 | $25.05 | $24.41 | $24.96 | $23.80 | 279,150 |
2017-03-14 | $24.45 | $24.45 | $24.35 | $24.37 | $23.24 | 143,372 |
2017-03-13 | $24.40 | $24.55 | $24.40 | $24.50 | $23.36 | 196,112 |
2017-03-10 | $24.08 | $24.16 | $24.03 | $24.15 | $23.03 | 137,896 |
2017-03-09 | $23.90 | $24.00 | $23.76 | $23.83 | $22.72 | 109,197 |
2017-03-08 | $24.08 | $24.15 | $23.99 | $23.99 | $22.87 | 151,728 |
2017-03-07 | $24.27 | $24.32 | $24.20 | $24.24 | $23.11 | 266,651 |
2017-03-06 | $24.31 | $24.32 | $24.21 | $24.29 | $23.16 | 249,608 |
2017-03-03 | $24.09 | $24.27 | $24.06 | $24.27 | $23.14 | 180,254 |
2017-03-02 | $24.20 | $24.22 | $23.96 | $23.96 | $22.84 | 156,760 |
2017-03-01 | $24.27 | $24.44 | $24.21 | $24.40 | $23.26 | 247,329 |
2017-02-28 | $24.31 | $24.32 | $24.00 | $24.02 | $22.90 | 315,226 |
2017-02-27 | $24.39 | $24.48 | $24.36 | $24.40 | $23.26 | 225,309 |
2017-02-24 | $24.32 | $24.36 | $24.29 | $24.34 | $23.21 | 173,363 |
2017-02-23 | $24.72 | $24.78 | $24.61 | $24.67 | $23.52 | 385,553 |
2017-02-22 | $24.39 | $24.53 | $24.32 | $24.50 | $23.36 | 325,074 |
2017-02-21 | $24.21 | $24.45 | $24.21 | $24.45 | $23.31 | 165,664 |
2017-02-17 | $23.95 | $23.99 | $23.87 | $23.97 | $22.85 | 118,972 |
2017-02-16 | $24.21 | $24.26 | $24.08 | $24.11 | $22.99 | 295,573 |
2017-02-15 | $23.94 | $24.23 | $23.93 | $24.22 | $23.09 | 182,577 |
2017-02-14 | $23.92 | $23.94 | $23.71 | $23.92 | $22.81 | 160,628 |
2017-02-13 | $24.05 | $24.06 | $23.96 | $24.00 | $22.88 | 209,116 |
2017-02-10 | $23.83 | $24.07 | $23.82 | $24.06 | $22.94 | 136,361 |
2017-02-09 | $23.66 | $23.76 | $23.66 | $23.67 | $22.57 | 316,235 |
2017-02-08 | $23.46 | $23.60 | $23.42 | $23.60 | $22.50 | 243,833 |
2017-02-07 | $23.57 | $23.58 | $23.49 | $23.51 | $22.42 | 134,788 |
2017-02-06 | $23.67 | $23.67 | $23.57 | $23.64 | $22.54 | 160,846 |
2017-02-03 | $23.69 | $23.76 | $23.59 | $23.71 | $22.61 | 198,392 |
2017-02-02 | $23.51 | $23.59 | $23.50 | $23.56 | $22.46 | 199,521 |
2017-02-01 | $23.52 | $23.52 | $23.35 | $23.47 | $22.38 | 196,710 |
2017-01-31 | $23.22 | $23.30 | $23.18 | $23.27 | $22.19 | 143,038 |
2017-01-30 | $23.18 | $23.25 | $23.11 | $23.22 | $22.14 | 180,786 |
2017-01-27 | $23.42 | $23.43 | $23.33 | $23.40 | $22.31 | 277,964 |
2017-01-26 | $23.58 | $23.61 | $23.49 | $23.51 | $22.42 | 358,819 |
2017-01-25 | $23.45 | $23.60 | $23.44 | $23.59 | $22.49 | 428,513 |
2017-01-24 | $23.25 | $23.44 | $23.25 | $23.39 | $22.30 | 424,001 |
2017-01-23 | $22.96 | $23.18 | $22.96 | $23.18 | $22.10 | 269,589 |
2017-01-20 | $22.82 | $22.82 | $22.66 | $22.78 | $21.72 | 259,360 |
2017-01-19 | $22.88 | $22.88 | $22.76 | $22.82 | $21.76 | 475,896 |
2017-01-18 | $22.89 | $22.96 | $22.78 | $22.81 | $21.75 | 321,578 |
2017-01-17 | $22.81 | $22.94 | $22.81 | $22.89 | $21.82 | 619,112 |
2017-01-13 | $22.74 | $22.84 | $22.71 | $22.84 | $21.78 | 236,705 |
2017-01-12 | $22.73 | $22.79 | $22.63 | $22.72 | $21.66 | 227,328 |
2017-01-11 | $22.55 | $22.75 | $22.45 | $22.74 | $21.68 | 378,671 |
2017-01-10 | $22.64 | $22.71 | $22.56 | $22.58 | $21.53 | 180,509 |
2017-01-09 | $22.59 | $22.60 | $22.53 | $22.53 | $21.48 | 222,274 |
2017-01-06 | $22.64 | $22.67 | $22.56 | $22.62 | $21.57 | 380,191 |
2017-01-05 | $22.63 | $22.71 | $22.56 | $22.68 | $21.62 | 219,185 |
2017-01-04 | $22.46 | $22.59 | $22.46 | $22.55 | $21.50 | 286,168 |
2017-01-03 | $22.39 | $22.55 | $22.32 | $22.40 | $21.36 | 339,499 |
2016-12-30 | $22.36 | $22.39 | $22.12 | $22.15 | $21.12 | 460,840 |
2016-12-29 | $22.18 | $22.40 | $22.16 | $22.32 | $21.28 | 688,476 |
2016-12-28 | $21.96 | $21.99 | $21.83 | $21.90 | $20.88 | 258,052 |
2016-12-27 | $21.71 | $21.76 | $21.66 | $21.71 | $20.70 | 317,468 |
2016-12-23 | $21.47 | $21.52 | $21.45 | $21.50 | $20.50 | 378,560 |
2016-12-22 | $21.64 | $21.68 | $21.52 | $21.60 | $20.44 | 1,215,532 |
2016-12-21 | $21.94 | $22.00 | $21.85 | $21.85 | $20.67 | 396,786 |
2016-12-20 | $21.89 | $21.94 | $21.86 | $21.90 | $20.72 | 399,648 |
2016-12-19 | $21.93 | $22.03 | $21.83 | $21.85 | $20.67 | 467,319 |
2016-12-16 | $22.02 | $22.08 | $21.89 | $21.93 | $20.75 | 248,867 |
2016-12-15 | $22.10 | $22.17 | $21.99 | $22.13 | $20.94 | 401,751 |
2016-12-14 | $22.60 | $22.69 | $22.10 | $22.15 | $20.96 | 229,081 |
2016-12-13 | $22.72 | $22.87 | $22.69 | $22.80 | $21.57 | 268,965 |
2016-12-12 | $22.63 | $22.69 | $22.46 | $22.59 | $21.38 | 326,517 |
2016-12-09 | $22.69 | $22.82 | $22.61 | $22.78 | $21.55 | 256,130 |
2016-12-08 | $22.68 | $22.81 | $22.64 | $22.80 | $21.57 | 267,965 |
2016-12-07 | $22.38 | $22.67 | $22.33 | $22.65 | $21.43 | 396,270 |
2016-12-06 | $22.27 | $22.27 | $22.14 | $22.16 | $20.97 | 818,873 |
2016-12-05 | $22.20 | $22.28 | $22.19 | $22.25 | $21.05 | 245,309 |
2016-12-02 | $21.95 | $22.07 | $21.95 | $22.04 | $20.85 | 91,233 |
2016-12-01 | $22.23 | $22.27 | $22.01 | $22.07 | $20.88 | 210,122 |
2016-11-30 | $22.59 | $22.59 | $22.37 | $22.41 | $21.20 | 208,637 |
2016-11-29 | $22.49 | $22.69 | $22.46 | $22.62 | $21.40 | 168,834 |
2016-11-28 | $22.45 | $22.65 | $22.45 | $22.56 | $21.35 | 125,516 |
2016-11-25 | $22.34 | $22.41 | $22.33 | $22.36 | $21.16 | 29,886 |
2016-11-23 | $22.14 | $22.27 | $22.06 | $22.22 | $21.03 | 183,998 |
2016-11-22 | $22.69 | $22.69 | $22.41 | $22.49 | $21.28 | 236,965 |
2016-11-21 | $22.37 | $22.47 | $22.37 | $22.44 | $21.23 | 129,684 |
2016-11-18 | $22.52 | $22.52 | $22.24 | $22.29 | $21.09 | 183,065 |
2016-11-17 | $22.44 | $22.60 | $22.38 | $22.42 | $21.21 | 257,241 |
2016-11-16 | $22.21 | $22.42 | $22.20 | $22.37 | $21.17 | 156,936 |
2016-11-15 | $22.20 | $22.48 | $22.19 | $22.39 | $21.19 | 196,000 |
2016-11-14 | $21.97 | $22.05 | $21.73 | $21.90 | $20.72 | 270,694 |
2016-11-11 | $22.16 | $22.26 | $21.80 | $22.06 | $20.87 | 396,634 |
2016-11-10 | $23.29 | $23.31 | $22.61 | $22.73 | $21.51 | 517,769 |
2016-11-09 | $23.53 | $23.78 | $23.46 | $23.63 | $22.36 | 441,533 |
2016-11-08 | $24.23 | $24.57 | $24.15 | $24.49 | $23.17 | 129,468 |
2016-11-07 | $23.98 | $24.33 | $23.97 | $24.31 | $23.00 | 229,882 |
2016-11-04 | $23.57 | $23.58 | $23.37 | $23.38 | $22.12 | 173,357 |
2016-11-03 | $23.81 | $23.91 | $23.67 | $23.73 | $22.45 | 202,527 |
2016-11-02 | $23.96 | $24.04 | $23.65 | $23.76 | $22.48 | 222,399 |
2016-11-01 | $24.37 | $24.42 | $23.87 | $24.01 | $22.72 | 155,594 |
2016-10-31 | $24.33 | $24.50 | $24.33 | $24.42 | $23.11 | 121,363 |
2016-10-28 | $24.33 | $24.40 | $24.07 | $24.19 | $22.89 | 289,667 |
2016-10-27 | $24.62 | $24.62 | $24.32 | $24.34 | $23.03 | 131,965 |
2016-10-26 | $24.64 | $24.72 | $24.51 | $24.59 | $23.27 | 166,837 |
2016-10-25 | $24.83 | $24.95 | $24.82 | $24.85 | $23.51 | 244,165 |
2016-10-24 | $25.07 | $25.14 | $24.93 | $24.97 | $23.63 | 155,533 |
2016-10-21 | $24.74 | $24.87 | $24.70 | $24.86 | $23.52 | 137,035 |
2016-10-20 | $24.83 | $24.98 | $24.81 | $24.89 | $23.55 | 139,908 |
2016-10-19 | $24.89 | $25.04 | $24.85 | $24.98 | $23.64 | 66,453 |
2016-10-18 | $24.81 | $24.86 | $24.73 | $24.81 | $23.48 | 232,261 |
2016-10-17 | $24.32 | $24.44 | $24.31 | $24.31 | $23.00 | 338,352 |
2016-10-14 | $24.55 | $24.61 | $24.32 | $24.37 | $23.06 | 152,250 |
2016-10-13 | $24.14 | $24.33 | $24.02 | $24.26 | $22.96 | 156,654 |
2016-10-12 | $24.50 | $24.60 | $24.40 | $24.48 | $23.16 | 196,225 |
2016-10-11 | $24.87 | $24.87 | $24.46 | $24.58 | $23.26 | 235,220 |
2016-10-10 | $25.08 | $25.25 | $25.08 | $25.18 | $23.83 | 64,469 |
2016-10-07 | $25.14 | $25.14 | $24.77 | $24.94 | $23.60 | 180,883 |
2016-10-06 | $25.06 | $25.12 | $24.90 | $25.08 | $23.73 | 165,689 |
2016-10-05 | $25.13 | $25.31 | $25.07 | $25.28 | $23.92 | 156,095 |
2016-10-04 | $25.09 | $25.22 | $24.81 | $24.88 | $23.54 | 143,153 |
2016-10-03 | $24.91 | $25.07 | $24.84 | $25.04 | $23.69 | 109,652 |
2016-09-30 | $24.86 | $24.91 | $24.75 | $24.83 | $23.49 | 228,875 |
2016-09-29 | $25.07 | $25.14 | $24.64 | $24.72 | $23.39 | 366,678 |
2016-09-28 | $25.04 | $25.29 | $24.87 | $25.28 | $23.92 | 168,751 |
2016-09-27 | $24.77 | $24.97 | $24.77 | $24.96 | $23.62 | 100,040 |
2016-09-26 | $24.72 | $24.80 | $24.61 | $24.61 | $23.29 | 94,413 |
2016-09-23 | $24.98 | $25.08 | $24.92 | $24.93 | $23.59 | 110,400 |
2016-09-22 | $25.14 | $25.28 | $25.04 | $25.15 | $23.80 | 372,969 |
2016-09-21 | $24.41 | $24.87 | $24.39 | $24.84 | $23.50 | 265,688 |
2016-09-20 | $24.44 | $24.47 | $24.29 | $24.32 | $23.01 | 127,506 |
2016-09-19 | $24.46 | $24.52 | $24.33 | $24.38 | $23.07 | 156,314 |
2016-09-16 | $24.20 | $24.26 | $24.07 | $24.22 | $22.92 | 135,559 |
2016-09-15 | $24.31 | $24.54 | $24.23 | $24.48 | $23.16 | 210,757 |
2016-09-14 | $24.10 | $24.34 | $24.10 | $24.14 | $22.84 | 163,088 |
2016-09-13 | $24.31 | $24.40 | $23.97 | $24.11 | $22.81 | 184,117 |
2016-09-12 | $24.18 | $24.80 | $24.11 | $24.74 | $23.41 | 118,153 |
2016-09-09 | $24.83 | $24.83 | $24.41 | $24.42 | $23.11 | 173,775 |
2016-09-08 | $25.50 | $25.58 | $25.30 | $25.36 | $24.00 | 70,613 |
2016-09-07 | $25.55 | $25.57 | $25.36 | $25.43 | $24.06 | 45,739 |
2016-09-06 | $25.49 | $25.69 | $25.44 | $25.67 | $24.29 | 115,466 |
2016-09-02 | $25.19 | $25.26 | $25.09 | $25.25 | $23.89 | 124,382 |
2016-09-01 | $24.56 | $24.80 | $24.56 | $24.80 | $23.47 | 164,795 |
2016-08-31 | $24.71 | $24.71 | $24.45 | $24.59 | $23.27 | 209,292 |
2016-08-30 | $25.07 | $25.13 | $24.94 | $25.00 | $23.66 | 170,664 |
2016-08-29 | $24.97 | $25.16 | $24.94 | $25.13 | $23.78 | 169,646 |
2016-08-26 | $25.41 | $25.59 | $24.81 | $24.95 | $23.61 | 127,893 |
2016-08-25 | $25.21 | $25.26 | $25.16 | $25.23 | $23.87 | 172,811 |
2016-08-24 | $25.06 | $25.21 | $25.04 | $25.18 | $23.83 | 335,907 |
2016-08-23 | $25.58 | $25.61 | $25.06 | $25.06 | $23.71 | 319,765 |
2016-08-22 | $25.51 | $25.51 | $25.34 | $25.45 | $24.08 | 313,950 |
2016-08-19 | $25.51 | $25.62 | $25.42 | $25.59 | $24.21 | 99,689 |
2016-08-18 | $25.73 | $25.76 | $25.64 | $25.75 | $24.37 | 132,814 |
2016-08-17 | $25.52 | $25.67 | $25.37 | $25.63 | $24.25 | 139,980 |
2016-08-16 | $25.84 | $25.91 | $25.55 | $25.56 | $24.19 | 2,573,961 |
2016-08-15 | $25.77 | $25.96 | $25.77 | $25.88 | $24.49 | 85,157 |
2016-08-12 | $25.65 | $25.73 | $25.55 | $25.63 | $24.25 | 77,918 |
2016-08-11 | $25.45 | $25.71 | $25.45 | $25.70 | $24.32 | 248,948 |
2016-08-10 | $25.46 | $25.54 | $25.28 | $25.33 | $23.97 | 215,105 |
2016-08-09 | $25.15 | $25.38 | $25.15 | $25.34 | $23.98 | 188,858 |
2016-08-08 | $24.99 | $25.18 | $24.99 | $25.13 | $23.78 | 94,484 |
2016-08-05 | $24.69 | $24.85 | $24.65 | $24.81 | $23.48 | 119,018 |
2016-08-04 | $24.48 | $24.64 | $24.41 | $24.57 | $23.25 | 207,262 |
2016-08-03 | $24.14 | $24.43 | $24.13 | $24.43 | $23.12 | 90,970 |
2016-08-02 | $24.53 | $24.53 | $24.15 | $24.35 | $23.04 | 127,004 |
2016-08-01 | $24.60 | $24.77 | $24.53 | $24.57 | $23.25 | 124,573 |
2016-07-29 | $24.51 | $24.71 | $24.43 | $24.65 | $23.32 | 154,525 |
2016-07-28 | $24.42 | $24.49 | $24.25 | $24.45 | $23.14 | 192,247 |
2016-07-27 | $24.51 | $24.57 | $24.26 | $24.49 | $23.17 | 152,872 |
2016-07-26 | $24.35 | $24.50 | $24.35 | $24.44 | $23.13 | 185,097 |
2016-07-25 | $24.38 | $24.43 | $24.28 | $24.35 | $23.04 | 161,995 |
2016-07-22 | $24.29 | $24.42 | $24.18 | $24.41 | $23.10 | 443,986 |
2016-07-21 | $24.18 | $24.29 | $24.07 | $24.16 | $22.86 | 169,707 |
2016-07-20 | $24.21 | $24.37 | $24.18 | $24.33 | $23.02 | 56,809 |
2016-07-19 | $24.02 | $24.09 | $23.96 | $24.07 | $22.78 | 89,592 |
2016-07-18 | $23.95 | $24.27 | $23.95 | $24.27 | $22.96 | 63,892 |
2016-07-15 | $23.98 | $24.07 | $23.93 | $24.02 | $22.73 | 156,513 |
2016-07-14 | $23.92 | $24.12 | $23.88 | $24.03 | $22.74 | 143,133 |
2016-07-13 | $23.81 | $23.81 | $23.57 | $23.73 | $22.45 | 117,500 |
2016-07-12 | $23.83 | $23.89 | $23.73 | $23.82 | $22.54 | 203,216 |
2016-07-11 | $23.39 | $23.57 | $23.39 | $23.49 | $22.23 | 60,128 |
2016-07-08 | $22.97 | $23.31 | $22.95 | $23.29 | $22.04 | 88,049 |
2016-07-07 | $22.79 | $22.85 | $22.51 | $22.56 | $21.35 | 111,388 |
2016-07-06 | $22.52 | $22.65 | $22.38 | $22.64 | $21.42 | 102,167 |
2016-07-05 | $22.92 | $22.96 | $22.75 | $22.80 | $21.57 | 63,594 |
2016-07-01 | $23.29 | $23.42 | $23.21 | $23.37 | $22.11 | 110,714 |
2016-06-30 | $22.97 | $23.28 | $22.97 | $23.22 | $21.97 | 189,499 |
2016-06-29 | $22.56 | $22.82 | $22.56 | $22.78 | $21.55 | 313,497 |
2016-06-28 | $21.96 | $22.09 | $21.87 | $22.07 | $20.88 | 92,360 |
2016-06-27 | $21.57 | $21.57 | $21.11 | $21.27 | $20.13 | 147,969 |
2016-06-24 | $21.70 | $22.25 | $21.70 | $21.82 | $20.65 | 225,370 |
2016-06-23 | $23.01 | $23.25 | $22.90 | $23.24 | $21.99 | 142,299 |
2016-06-22 | $22.72 | $22.78 | $22.63 | $22.64 | $21.42 | 69,547 |
2016-06-21 | $22.52 | $22.67 | $22.45 | $22.62 | $21.40 | 68,410 |
2016-06-20 | $22.47 | $22.62 | $22.41 | $22.41 | $21.20 | 109,854 |
2016-06-17 | $22.01 | $22.09 | $21.90 | $22.05 | $20.86 | 54,265 |
2016-06-16 | $21.65 | $21.94 | $21.48 | $21.94 | $20.76 | 267,740 |
2016-06-15 | $21.92 | $22.11 | $21.89 | $21.94 | $20.76 | 115,333 |
2016-06-14 | $21.90 | $21.91 | $21.63 | $21.77 | $20.60 | 156,981 |
2016-06-13 | $22.07 | $22.23 | $21.97 | $22.01 | $20.83 | 92,188 |
2016-06-10 | $22.59 | $22.59 | $22.29 | $22.34 | $21.14 | 99,984 |
2016-06-09 | $23.07 | $23.11 | $22.96 | $23.01 | $21.77 | 86,859 |
2016-06-08 | $23.45 | $23.48 | $23.33 | $23.37 | $22.11 | 96,606 |
2016-06-07 | $23.12 | $23.33 | $23.12 | $23.28 | $22.03 | 93,085 |
2016-06-06 | $22.94 | $23.13 | $22.91 | $23.10 | $21.86 | 81,211 |
2016-06-03 | $22.74 | $22.95 | $22.71 | $22.94 | $21.71 | 133,588 |
2016-06-02 | $22.24 | $22.47 | $22.23 | $22.45 | $21.24 | 42,559 |
2016-06-01 | $22.06 | $22.29 | $22.03 | $22.24 | $21.04 | 66,352 |
2016-05-31 | $22.25 | $22.33 | $22.14 | $22.21 | $21.02 | 85,806 |
2016-05-27 | $22.16 | $22.22 | $22.07 | $22.12 | $20.93 | 76,222 |
2016-05-26 | $22.11 | $22.21 | $22.02 | $22.13 | $20.94 | 99,359 |
2016-05-25 | $21.90 | $22.04 | $21.90 | $21.99 | $20.81 | 97,191 |
2016-05-24 | $21.55 | $21.81 | $21.55 | $21.78 | $20.61 | 153,017 |
2016-05-23 | $21.31 | $21.41 | $21.30 | $21.32 | $20.17 | 80,027 |
2016-05-20 | $21.45 | $21.54 | $21.44 | $21.51 | $20.35 | 156,609 |
2016-05-19 | $21.17 | $21.30 | $21.08 | $21.23 | $20.09 | 281,797 |
2016-05-18 | $21.50 | $21.66 | $21.28 | $21.37 | $20.22 | 168,292 |
2016-05-17 | $21.75 | $21.93 | $21.70 | $21.77 | $20.60 | 95,755 |
2016-05-16 | $21.76 | $22.02 | $21.76 | $21.95 | $20.77 | 81,404 |
2016-05-13 | $21.82 | $21.89 | $21.55 | $21.56 | $20.40 | 55,623 |
2016-05-12 | $21.95 | $22.04 | $21.71 | $21.80 | $20.63 | 68,990 |
2016-05-11 | $21.94 | $22.04 | $21.89 | $21.91 | $20.73 | 125,354 |
2016-05-10 | $21.84 | $22.03 | $21.83 | $22.02 | $20.84 | 93,500 |
2016-05-09 | $21.69 | $21.76 | $21.46 | $21.51 | $20.35 | 48,445 |
2016-05-06 | $21.71 | $21.88 | $21.67 | $21.80 | $20.63 | 227,914 |
2016-05-05 | $22.02 | $22.02 | $21.71 | $21.75 | $20.58 | 82,521 |
2016-05-04 | $21.86 | $21.95 | $21.73 | $21.73 | $20.56 | 316,581 |
2016-05-03 | $22.30 | $22.30 | $22.03 | $22.10 | $20.91 | 180,848 |
2016-05-02 | $22.84 | $22.84 | $22.63 | $22.73 | $21.51 | 65,218 |
2016-04-29 | $22.86 | $22.91 | $22.63 | $22.80 | $21.57 | 72,537 |
2016-04-28 | $22.66 | $22.98 | $22.66 | $22.80 | $21.57 | 208,031 |
2016-04-27 | $22.70 | $22.89 | $22.59 | $22.86 | $21.63 | 49,310 |
2016-04-26 | $22.68 | $22.76 | $22.63 | $22.75 | $21.53 | 49,203 |
2016-04-25 | $22.74 | $22.74 | $22.50 | $22.55 | $21.34 | 68,650 |
2016-04-22 | $22.82 | $22.90 | $22.72 | $22.78 | $21.55 | 83,463 |
2016-04-21 | $23.20 | $23.20 | $22.93 | $22.96 | $21.73 | 105,405 |
2016-04-20 | $23.16 | $23.36 | $23.06 | $23.24 | $21.99 | 153,879 |
2016-04-19 | $23.22 | $23.38 | $23.19 | $23.32 | $22.07 | 87,046 |
2016-04-18 | $22.81 | $23.08 | $22.81 | $22.98 | $21.74 | 120,633 |
2016-04-15 | $22.98 | $23.04 | $22.97 | $22.98 | $21.74 | 112,664 |
2016-04-14 | $23.05 | $23.09 | $23.01 | $23.01 | $21.77 | 68,458 |
2016-04-13 | $22.94 | $23.14 | $22.94 | $23.11 | $21.87 | 134,764 |
2016-04-12 | $22.37 | $22.71 | $22.31 | $22.66 | $21.44 | 106,193 |
2016-04-11 | $22.30 | $22.41 | $22.22 | $22.22 | $21.03 | 237,631 |
2016-04-08 | $22.14 | $22.21 | $21.95 | $22.03 | $20.85 | 245,915 |
2016-04-07 | $21.93 | $21.96 | $21.69 | $21.78 | $20.61 | 92,689 |
2016-04-06 | $21.93 | $22.21 | $21.86 | $22.21 | $21.02 | 114,186 |
2016-04-05 | $22.11 | $22.13 | $21.97 | $22.00 | $20.82 | 107,842 |
2016-04-04 | $22.71 | $22.72 | $22.44 | $22.47 | $21.26 | 53,847 |
2016-04-01 | $22.23 | $22.72 | $22.22 | $22.72 | $21.50 | 92,080 |
2016-03-31 | $22.78 | $22.80 | $22.56 | $22.60 | $21.38 | 82,147 |
2016-03-30 | $22.63 | $22.76 | $22.57 | $22.57 | $21.36 | 99,737 |
2016-03-29 | $21.91 | $22.44 | $21.90 | $22.39 | $21.19 | 71,373 |
2016-03-28 | $22.10 | $22.19 | $21.98 | $22.10 | $20.91 | 81,955 |
2016-03-24 | $21.92 | $22.11 | $21.83 | $22.10 | $20.91 | 102,056 |
2016-03-23 | $22.35 | $22.35 | $22.10 | $22.15 | $20.96 | 175,813 |
2016-03-22 | $22.41 | $22.64 | $22.39 | $22.55 | $21.34 | 138,542 |
2016-03-21 | $22.43 | $22.69 | $22.43 | $22.65 | $21.43 | 145,594 |
2016-03-18 | $22.46 | $22.52 | $22.40 | $22.42 | $21.21 | 169,677 |
2016-03-17 | $21.96 | $22.28 | $21.87 | $22.19 | $21.00 | 84,546 |
2016-03-16 | $20.99 | $21.66 | $20.99 | $21.62 | $20.46 | 67,864 |
2016-03-15 | $21.18 | $21.20 | $21.05 | $21.17 | $20.03 | 67,048 |
2016-03-14 | $21.57 | $21.69 | $21.48 | $21.59 | $20.43 | 104,432 |
2016-03-11 | $21.52 | $21.68 | $21.52 | $21.62 | $20.46 | 58,921 |
2016-03-10 | $21.44 | $21.49 | $21.01 | $21.29 | $20.15 | 96,765 |
2016-03-09 | $21.29 | $21.44 | $21.21 | $21.39 | $20.24 | 103,670 |
2016-03-08 | $21.27 | $21.27 | $21.08 | $21.11 | $19.97 | 77,211 |
2016-03-07 | $21.39 | $21.64 | $21.39 | $21.52 | $20.36 | 91,955 |
2016-03-04 | $21.36 | $21.69 | $21.33 | $21.59 | $20.43 | 182,730 |
2016-03-03 | $21.02 | $21.27 | $20.98 | $21.20 | $20.06 | 160,034 |
2016-03-02 | $20.82 | $21.10 | $20.82 | $21.08 | $19.95 | 73,055 |
2016-03-01 | $20.35 | $20.75 | $20.35 | $20.72 | $19.61 | 118,446 |
2016-02-29 | $19.88 | $20.10 | $19.85 | $19.88 | $18.81 | 164,569 |
2016-02-26 | $20.08 | $20.10 | $19.71 | $19.72 | $18.66 | 123,730 |
2016-02-25 | $19.89 | $19.96 | $19.73 | $19.96 | $18.89 | 151,606 |
2016-02-24 | $19.73 | $20.04 | $19.56 | $19.99 | $18.91 | 282,676 |
2016-02-23 | $20.33 | $20.36 | $20.05 | $20.07 | $18.99 | 208,033 |
2016-02-22 | $20.51 | $20.64 | $20.51 | $20.61 | $19.50 | 114,545 |
2016-02-19 | $20.01 | $20.18 | $19.96 | $20.12 | $19.04 | 210,825 |
2016-02-18 | $20.29 | $20.32 | $20.12 | $20.13 | $19.05 | 106,025 |
2016-02-17 | $19.98 | $20.34 | $19.98 | $20.23 | $19.14 | 169,029 |
2016-02-16 | $19.71 | $19.79 | $19.58 | $19.73 | $18.67 | 160,029 |
2016-02-12 | $19.38 | $19.49 | $19.31 | $19.44 | $18.39 | 126,094 |
2016-02-11 | $19.16 | $19.29 | $18.98 | $19.14 | $18.11 | 155,395 |
2016-02-10 | $19.46 | $19.73 | $19.45 | $19.45 | $18.40 | 113,548 |
2016-02-09 | $19.27 | $19.52 | $19.13 | $19.25 | $18.21 | 192,458 |
2016-02-08 | $19.75 | $19.75 | $19.45 | $19.65 | $18.59 | 153,051 |
2016-02-05 | $20.37 | $20.37 | $20.01 | $20.08 | $19.00 | 237,693 |
2016-02-04 | $20.41 | $20.63 | $20.25 | $20.39 | $19.29 | 177,035 |
2016-02-03 | $19.99 | $20.26 | $19.58 | $20.23 | $19.14 | 649,756 |
2016-02-02 | $19.94 | $19.94 | $19.66 | $19.72 | $18.66 | 244,555 |
2016-02-01 | $20.10 | $20.38 | $20.03 | $20.31 | $19.22 | 229,401 |
2016-01-29 | $20.11 | $20.55 | $20.11 | $20.54 | $19.44 | 510,217 |
2016-01-28 | $19.81 | $19.85 | $19.57 | $19.68 | $18.62 | 553,473 |
2016-01-27 | $19.39 | $19.61 | $19.18 | $19.34 | $18.30 | 265,050 |
2016-01-26 | $19.21 | $19.37 | $19.11 | $19.37 | $18.33 | 925,445 |
2016-01-25 | $19.15 | $19.27 | $19.03 | $19.03 | $18.01 | 791,961 |
2016-01-22 | $19.22 | $19.36 | $19.15 | $19.29 | $18.25 | 1,035,528 |
2016-01-21 | $18.58 | $18.90 | $18.46 | $18.75 | $17.74 | 778,238 |
2016-01-20 | $18.64 | $18.78 | $18.20 | $18.68 | $17.68 | 741,596 |
2016-01-19 | $19.15 | $19.18 | $18.90 | $19.03 | $18.01 | 243,692 |
2016-01-15 | $18.75 | $18.91 | $18.55 | $18.78 | $17.77 | 187,050 |
2016-01-14 | $19.34 | $19.65 | $19.17 | $19.58 | $18.53 | 293,620 |
2016-01-13 | $19.83 | $19.87 | $19.28 | $19.37 | $18.33 | 326,305 |
2016-01-12 | $19.69 | $19.76 | $19.45 | $19.63 | $18.57 | 262,764 |
2016-01-11 | $19.62 | $19.64 | $19.21 | $19.39 | $18.35 | 306,443 |
2016-01-08 | $19.90 | $19.93 | $19.50 | $19.53 | $18.48 | 649,577 |
2016-01-07 | $19.97 | $20.12 | $19.73 | $19.73 | $18.67 | 224,144 |
2016-01-06 | $20.50 | $20.63 | $20.41 | $20.49 | $19.39 | 123,339 |
2016-01-05 | $20.87 | $20.95 | $20.78 | $20.90 | $19.78 | 131,566 |
2016-01-04 | $20.78 | $20.78 | $20.56 | $20.72 | $19.61 | 311,267 |
2015-12-31 | $21.22 | $21.39 | $21.22 | $21.26 | $20.12 | 395,652 |
2015-12-30 | $21.45 | $21.51 | $21.24 | $21.26 | $20.12 | 576,688 |
2015-12-29 | $21.83 | $21.83 | $21.68 | $21.71 | $20.54 | 612,245 |
2015-12-28 | $21.88 | $21.97 | $21.84 | $21.95 | $20.55 | 600,713 |
2015-12-24 | $21.96 | $22.09 | $21.82 | $22.01 | $20.60 | 226,974 |
2015-12-23 | $21.95 | $22.04 | $21.93 | $22.02 | $20.61 | 442,916 |
2015-12-22 | $21.71 | $21.86 | $21.68 | $21.83 | $20.44 | 259,513 |
2015-12-21 | $21.71 | $21.80 | $21.61 | $21.74 | $20.35 | 349,925 |
2015-12-18 | $21.75 | $21.85 | $21.63 | $21.64 | $20.26 | 595,353 |
2015-12-17 | $22.21 | $22.33 | $21.90 | $21.90 | $20.50 | 690,848 |
2015-12-16 | $21.77 | $22.26 | $21.77 | $22.20 | $20.78 | 659,771 |
2015-12-15 | $21.70 | $21.84 | $21.69 | $21.77 | $20.38 | 2,190,643 |
2015-12-14 | $21.26 | $21.41 | $21.08 | $21.40 | $20.03 | 605,468 |
2015-12-11 | $21.12 | $21.12 | $20.86 | $20.88 | $19.55 | 360,523 |
2015-12-10 | $21.92 | $21.92 | $21.58 | $21.59 | $20.21 | 1,073,987 |
2015-12-09 | $22.13 | $22.35 | $21.84 | $21.98 | $20.58 | 2,066,404 |
2015-12-08 | $22.00 | $22.20 | $21.96 | $22.19 | $20.77 | 237,185 |
2015-12-07 | $22.60 | $22.68 | $22.38 | $22.41 | $20.98 | 1,318,633 |
2015-12-04 | $22.47 | $22.79 | $22.44 | $22.72 | $21.27 | 175,639 |
2015-12-03 | $23.03 | $23.03 | $22.60 | $22.67 | $21.22 | 241,603 |
2015-12-02 | $22.96 | $23.04 | $22.80 | $22.88 | $21.42 | 116,926 |
2015-12-01 | $23.06 | $23.12 | $22.96 | $23.12 | $21.64 | 672,990 |
2015-11-30 | $23.07 | $23.17 | $22.92 | $23.03 | $21.56 | 150,613 |
2015-11-27 | $23.40 | $23.41 | $23.06 | $23.06 | $21.59 | 103,955 |
2015-11-25 | $23.66 | $23.68 | $23.57 | $23.59 | $22.08 | 214,099 |
2015-11-24 | $23.75 | $23.90 | $23.70 | $23.84 | $22.32 | 232,611 |
2015-11-23 | $23.88 | $23.99 | $23.82 | $23.88 | $22.35 | 239,839 |
2015-11-20 | $23.81 | $24.00 | $23.81 | $23.91 | $22.38 | 126,872 |
2015-11-19 | $23.50 | $23.67 | $23.45 | $23.58 | $22.07 | 88,688 |
2015-11-18 | $23.05 | $23.43 | $23.02 | $23.43 | $21.93 | 772,540 |
2015-11-17 | $23.19 | $23.31 | $23.05 | $23.11 | $21.63 | 220,364 |
2015-11-16 | $22.75 | $23.06 | $22.68 | $23.03 | $21.56 | 90,986 |
2015-11-13 | $22.92 | $22.92 | $22.63 | $22.72 | $21.27 | 150,690 |
2015-11-12 | $23.36 | $23.48 | $23.23 | $23.26 | $21.77 | 143,278 |
2015-11-11 | $23.56 | $23.61 | $23.42 | $23.53 | $22.03 | 115,033 |
2015-11-10 | $23.21 | $23.35 | $23.11 | $23.31 | $21.82 | 227,012 |
2015-11-09 | $23.56 | $23.56 | $23.13 | $23.25 | $21.76 | 558,545 |
2015-11-06 | $23.54 | $23.73 | $23.43 | $23.73 | $22.21 | 111,209 |
2015-11-05 | $23.88 | $23.94 | $23.72 | $23.88 | $22.35 | 74,847 |
2015-11-04 | $24.10 | $24.16 | $23.70 | $23.78 | $22.26 | 139,324 |
2015-11-03 | $23.59 | $24.16 | $23.56 | $24.11 | $22.57 | 115,940 |
2015-11-02 | $23.50 | $23.77 | $23.46 | $23.77 | $22.25 | 127,729 |
2015-10-30 | $23.42 | $23.45 | $23.31 | $23.36 | $21.87 | 83,907 |
2015-10-29 | $23.36 | $23.43 | $23.25 | $23.29 | $21.80 | 160,731 |
2015-10-28 | $23.85 | $24.10 | $23.50 | $23.64 | $22.13 | 184,671 |
2015-10-27 | $23.78 | $23.87 | $23.66 | $23.80 | $22.28 | 137,790 |
2015-10-26 | $23.96 | $24.02 | $23.80 | $23.84 | $22.32 | 188,613 |
2015-10-23 | $23.70 | $23.78 | $23.57 | $23.73 | $22.21 | 136,248 |
2015-10-22 | $23.38 | $23.75 | $23.35 | $23.65 | $22.14 | 369,189 |
2015-10-21 | $23.26 | $23.26 | $23.03 | $23.07 | $21.60 | 116,776 |
2015-10-20 | $23.28 | $23.41 | $23.20 | $23.31 | $21.82 | 180,782 |
2015-10-19 | $23.36 | $23.36 | $23.22 | $23.34 | $21.85 | 241,195 |
2015-10-16 | $23.48 | $23.64 | $23.35 | $23.61 | $22.10 | 264,280 |
2015-10-15 | $23.16 | $23.63 | $23.16 | $23.61 | $22.10 | 4,754,956 |
2015-10-14 | $23.00 | $23.09 | $22.85 | $23.00 | $21.53 | 250,609 |
2015-10-13 | $23.06 | $23.21 | $22.82 | $22.86 | $21.40 | 197,342 |
2015-10-12 | $23.49 | $23.49 | $23.28 | $23.30 | $21.81 | 99,425 |
2015-10-09 | $23.53 | $23.69 | $23.41 | $23.49 | $21.99 | 83,785 |
2015-10-08 | $23.23 | $23.57 | $23.17 | $23.55 | $22.05 | 88,012 |
2015-10-07 | $23.25 | $23.46 | $23.12 | $23.25 | $21.76 | 126,864 |
2015-10-06 | $22.88 | $23.08 | $22.88 | $22.98 | $21.51 | 144,569 |
2015-10-05 | $22.51 | $22.88 | $22.51 | $22.87 | $21.41 | 247,440 |
2015-10-02 | $21.69 | $22.42 | $21.60 | $22.41 | $20.98 | 154,335 |
2015-10-01 | $21.76 | $21.85 | $21.56 | $21.71 | $20.32 | 166,213 |
2015-09-30 | $21.60 | $21.77 | $21.60 | $21.72 | $20.33 | 211,906 |
2015-09-29 | $21.09 | $21.27 | $21.03 | $21.19 | $19.84 | 158,923 |
2015-09-28 | $21.39 | $21.39 | $20.90 | $20.97 | $19.63 | 215,015 |
2015-09-25 | $21.82 | $21.91 | $21.51 | $21.53 | $20.15 | 241,390 |
2015-09-24 | $21.15 | $21.54 | $21.05 | $21.52 | $20.15 | 189,334 |
2015-09-23 | $21.84 | $21.84 | $21.47 | $21.47 | $20.10 | 232,203 |
2015-09-22 | $21.83 | $21.92 | $21.57 | $21.91 | $20.51 | 227,013 |
2015-09-21 | $22.43 | $22.51 | $22.32 | $22.38 | $20.95 | 234,019 |
2015-09-18 | $22.63 | $22.73 | $22.30 | $22.35 | $20.92 | 163,704 |
2015-09-17 | $22.66 | $23.35 | $22.66 | $22.98 | $21.51 | 104,605 |
2015-09-16 | $22.57 | $22.95 | $22.57 | $22.91 | $21.45 | 240,800 |
2015-09-15 | $22.10 | $22.36 | $22.10 | $22.32 | $20.89 | 116,192 |
2015-09-14 | $22.07 | $22.09 | $21.97 | $22.09 | $20.68 | 197,174 |
2015-09-11 | $22.03 | $22.12 | $21.95 | $22.09 | $20.68 | 303,387 |
2015-09-10 | $21.79 | $22.23 | $21.79 | $22.13 | $20.72 | 114,346 |
2015-09-09 | $22.39 | $22.41 | $21.87 | $21.90 | $20.50 | 421,452 |
2015-09-08 | $22.19 | $22.30 | $22.02 | $22.17 | $20.75 | 202,534 |
2015-09-04 | $22.14 | $22.17 | $21.63 | $21.75 | $20.36 | 181,716 |
2015-09-03 | $22.18 | $22.61 | $22.18 | $22.41 | $20.98 | 227,139 |
2015-09-02 | $22.26 | $22.27 | $21.97 | $22.24 | $20.82 | 258,948 |
2015-09-01 | $22.01 | $22.21 | $21.81 | $21.84 | $20.44 | 213,548 |
2015-08-31 | $22.45 | $22.71 | $22.31 | $22.71 | $21.26 | 235,775 |
2015-08-28 | $22.68 | $22.87 | $22.63 | $22.74 | $21.29 | 423,297 |
2015-08-27 | $22.42 | $22.94 | $22.35 | $22.91 | $21.45 | 474,114 |
2015-08-26 | $22.07 | $22.24 | $21.64 | $22.20 | $20.78 | 594,015 |
2015-08-25 | $22.39 | $22.61 | $21.64 | $21.64 | $20.26 | 2,784,310 |
2015-08-24 | $20.60 | $21.85 | $20.00 | $21.33 | $19.97 | 882,149 |
2015-08-21 | $22.53 | $22.58 | $22.11 | $22.15 | $20.73 | 263,670 |
2015-08-20 | $22.89 | $22.90 | $22.69 | $22.79 | $21.33 | 369,098 |
2015-08-19 | $23.21 | $23.35 | $22.92 | $23.09 | $21.61 | 190,744 |
2015-08-18 | $23.32 | $23.46 | $23.25 | $23.37 | $21.88 | 114,631 |
2015-08-17 | $23.50 | $23.58 | $23.45 | $23.54 | $22.04 | 173,823 |
2015-08-14 | $23.72 | $23.79 | $23.68 | $23.71 | $22.20 | 103,317 |
2015-08-13 | $23.81 | $23.96 | $23.70 | $23.87 | $22.34 | 134,651 |
2015-08-12 | $23.81 | $23.81 | $23.47 | $23.65 | $22.14 | 795,207 |
Columbia Emerging Markets Consumer ETF (ECON) News Headlines
AI Is Taking on New Work Inside Companies. But Change Will Be Hard—and Expensive
None
wsj.com March 10, 2024Recent Columbia Emerging Markets Consumer ETF (ECON) News
Similar Companies to Columbia Emerging Markets Consumer ETF (ECON) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |