First Trust Dow 30 Equal Weight ETF (EDOW) Exchange: NYSE ARCA
Data as of April 24, 2024
$32.87 ($0.17) 0.52%
First Trust Dow 30 Equal Weight ETF - Daily Information
Click for more stock information on First Trust Dow 30 Equal Weight ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $32.79 |
Previous Close | $32.87 |
High | $32.90 |
Low | $32.71 |
Adjusted Open | $32.79 |
Previous Adjusted Close | $32.87 |
Adjusted High | $32.90 |
Adjusted Low | $32.71 |
About First Trust Dow 30 Equal Weight ETF (EDOW)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by S&P Dow Jones Indices LLC (the "Index Provider"). The Index Provider reserves the right to make exceptions when applying the methodology if the need arises. In addition, the Index Provider may revise Index policy covering rules for selecting companies, treatment of dividends, share counts or other matters.The Index is the equal weight version of the Dow Jones Industrial AverageTM (the "DJIA"). The DJIA is composed of 30 securities issued by blue-chip U.S. companies covering all industries, with the exception of transportation and utilities (as of the date of this prospectus). The DJIA is maintained by the Averages Committee, which is composed of three representatives of the S&P Dow Jones Indices and two representatives of The Wall Street Journal. Additions or deletions of components may be made to achieve better representation of the broad market and of American industry. Inclusion in the DJIA is not governed by quantitative rules but rather is based on the following criteria: (i) the company is not a utility or in the transportation business; (ii) the company has a premier reputation in its field; (iii) the company has a history of successful growth; (iv) there is wide interest in the company among individual and institutional investors; and (v) the company should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the index is also a consideration in the selection process for the Dow Jones Industrial Average. Whenever one component is changed, the others are reviewed. For the sake of historical continuity, composition changes are rarely made. In the event that there is a change in the components of the DJIA, the component removed from the DJIA will simultaneously be removed from the Index, and the component that replaces the removed component will be added to the Index at the same weight as the component that was removed.The Index is rebalanced quarterly and reconstituted as needed and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 30 securities and the Fund had significant investments in information technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust Dow 30 Equal Weight ETF (EDOW)
Historical Stock Data for First Trust Dow 30 Equal Weight ETF (EDOW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $32.79 | $32.90 | $32.71 | $32.87 | $32.87 | 19,150 |
2024-04-18 | $32.75 | $32.88 | $32.59 | $32.70 | $32.70 | 15,274 |
2024-04-17 | $32.92 | $32.92 | $32.56 | $32.70 | $32.70 | 21,475 |
2024-04-16 | $32.83 | $32.93 | $32.69 | $32.80 | $32.80 | 27,120 |
2024-04-15 | $33.25 | $33.29 | $32.72 | $32.78 | $32.78 | 21,149 |
2024-04-12 | $33.19 | $33.31 | $32.89 | $32.95 | $32.95 | 18,027 |
2024-04-11 | $33.47 | $33.51 | $33.14 | $33.45 | $33.45 | 75,652 |
2024-04-10 | $33.35 | $33.46 | $33.25 | $33.40 | $33.40 | 12,082 |
2024-04-09 | $33.69 | $33.73 | $33.45 | $33.65 | $33.65 | 17,016 |
2024-04-08 | $33.65 | $33.74 | $33.62 | $33.66 | $33.66 | 37,591 |
2024-04-05 | $33.51 | $33.82 | $33.51 | $33.68 | $33.68 | 26,824 |
2024-04-04 | $34.07 | $34.17 | $33.51 | $33.51 | $33.51 | 37,142 |
2024-04-03 | $33.99 | $34.13 | $33.91 | $33.91 | $33.91 | 39,073 |
2024-04-02 | $34.04 | $34.08 | $33.95 | $34.06 | $34.06 | 23,654 |
2024-04-01 | $34.29 | $34.32 | $34.20 | $34.32 | $34.32 | 249,879 |
2024-03-28 | $34.39 | $34.46 | $34.34 | $34.44 | $34.44 | 16,057 |
2024-03-27 | $34.09 | $34.34 | $34.09 | $34.34 | $34.34 | 29,508 |
2024-03-26 | $33.95 | $34.03 | $33.90 | $33.90 | $33.90 | 18,795 |
2024-03-25 | $33.91 | $34.00 | $33.91 | $33.92 | $33.92 | 45,584 |
2024-03-22 | $34.17 | $34.20 | $34.01 | $34.01 | $34.01 | 19,224 |
2024-03-21 | $34.21 | $34.41 | $34.21 | $34.26 | $34.26 | 15,448 |
2024-03-20 | $33.81 | $34.32 | $33.81 | $34.25 | $34.10 | 48,129 |
2024-03-19 | $33.72 | $33.98 | $33.72 | $33.98 | $33.84 | 29,999 |
2024-03-18 | $33.77 | $33.86 | $33.73 | $33.73 | $33.59 | 14,486 |
2024-03-15 | $33.70 | $33.78 | $33.58 | $33.65 | $33.65 | 367,619 |
2024-03-14 | $33.97 | $33.97 | $33.65 | $33.79 | $33.79 | 376,309 |
2024-03-13 | $34.09 | $34.12 | $33.92 | $33.99 | $33.99 | 25,347 |
2024-03-12 | $33.87 | $34.01 | $33.78 | $33.98 | $33.98 | 22,789 |
2024-03-11 | $33.57 | $33.74 | $33.53 | $33.72 | $33.72 | 61,882 |
2024-03-08 | $33.68 | $33.87 | $33.65 | $33.65 | $33.65 | 33,543 |
2024-03-07 | $33.75 | $33.86 | $33.63 | $33.72 | $33.72 | 23,983 |
2024-03-06 | $33.69 | $33.79 | $33.47 | $33.56 | $33.56 | 29,030 |
2024-03-05 | $33.68 | $33.71 | $33.42 | $33.51 | $33.51 | 28,024 |
2024-03-04 | $33.67 | $33.91 | $33.67 | $33.80 | $33.80 | 35,688 |
2024-03-01 | $33.66 | $33.86 | $33.57 | $33.79 | $33.79 | 94,469 |
2024-02-29 | $33.78 | $33.78 | $33.58 | $33.74 | $33.74 | 30,329 |
2024-02-28 | $33.59 | $33.70 | $33.53 | $33.67 | $33.67 | 38,610 |
2024-02-27 | $33.65 | $33.70 | $33.50 | $33.69 | $33.69 | 25,776 |
2024-02-26 | $33.71 | $33.83 | $33.66 | $33.68 | $33.68 | 14,332 |
2024-02-23 | $33.74 | $33.86 | $33.67 | $33.70 | $33.70 | 36,469 |
2024-02-22 | $33.48 | $33.79 | $33.46 | $33.63 | $33.63 | 24,573 |
2024-02-21 | $33.30 | $33.37 | $33.18 | $33.37 | $33.37 | 48,457 |
2024-02-20 | $33.39 | $33.50 | $33.30 | $33.36 | $33.36 | 21,461 |
2024-02-16 | $33.47 | $33.54 | $33.32 | $33.32 | $33.32 | 40,353 |
2024-02-15 | $33.21 | $33.53 | $33.21 | $33.52 | $33.52 | 36,867 |
2024-02-14 | $33.10 | $33.18 | $32.97 | $33.13 | $33.13 | 100,566 |
2024-02-13 | $33.22 | $33.22 | $32.81 | $33.05 | $33.05 | 41,306 |
2024-02-12 | $33.23 | $33.58 | $33.23 | $33.45 | $33.45 | 37,893 |
2024-02-09 | $33.34 | $33.34 | $33.18 | $33.32 | $33.32 | 16,236 |
2024-02-08 | $33.38 | $33.38 | $33.22 | $33.35 | $33.35 | 11,660 |
2024-02-07 | $33.30 | $33.38 | $33.22 | $33.24 | $33.24 | 18,853 |
2024-02-06 | $33.04 | $33.25 | $33.04 | $33.19 | $33.19 | 19,449 |
2024-02-05 | $33.14 | $33.18 | $32.88 | $33.00 | $33.00 | 43,262 |
2024-02-02 | $33.16 | $33.41 | $33.04 | $33.23 | $33.23 | 8,188 |
2024-02-01 | $32.96 | $33.23 | $32.87 | $33.23 | $33.23 | 15,557 |
2024-01-31 | $33.25 | $33.25 | $32.90 | $32.90 | $32.90 | 14,860 |
2024-01-30 | $33.08 | $33.29 | $33.05 | $33.21 | $33.21 | 24,503 |
2024-01-29 | $32.98 | $33.15 | $32.84 | $33.11 | $33.11 | 188,109 |
2024-01-26 | $32.96 | $33.11 | $32.93 | $32.98 | $32.98 | 6,528 |
2024-01-25 | $32.88 | $33.09 | $32.82 | $33.07 | $33.07 | 31,074 |
2024-01-24 | $32.82 | $32.91 | $32.58 | $32.58 | $32.58 | 26,680 |
2024-01-23 | $32.82 | $32.82 | $32.67 | $32.78 | $32.78 | 18,154 |
2024-01-22 | $32.72 | $32.91 | $32.72 | $32.81 | $32.81 | 34,468 |
2024-01-19 | $32.42 | $32.76 | $32.31 | $32.66 | $32.66 | 180,259 |
2024-01-18 | $32.12 | $32.33 | $32.02 | $32.31 | $32.31 | 30,687 |
2024-01-17 | $32.09 | $32.20 | $31.98 | $32.12 | $32.12 | 46,678 |
2024-01-16 | $32.39 | $32.42 | $32.12 | $32.27 | $32.27 | 36,871 |
2024-01-12 | $32.58 | $32.66 | $32.37 | $32.52 | $32.52 | 16,383 |
2024-01-11 | $32.54 | $32.64 | $32.29 | $32.51 | $32.51 | 139,109 |
2024-01-10 | $32.46 | $32.60 | $32.39 | $32.54 | $32.54 | 26,101 |
2024-01-09 | $32.45 | $32.52 | $32.36 | $32.48 | $32.48 | 27,202 |
2024-01-08 | $32.31 | $32.68 | $32.28 | $32.63 | $32.63 | 21,054 |
2024-01-05 | $32.42 | $32.55 | $32.31 | $32.50 | $32.50 | 22,905 |
2024-01-04 | $32.44 | $32.56 | $32.36 | $32.36 | $32.36 | 27,207 |
2024-01-03 | $32.54 | $32.73 | $32.41 | $32.43 | $32.43 | 83,340 |
2024-01-02 | $32.44 | $32.81 | $32.44 | $32.66 | $32.66 | 298,529 |
2023-12-29 | $32.65 | $32.77 | $32.48 | $32.60 | $32.60 | 43,333 |
2023-12-28 | $32.68 | $32.79 | $32.58 | $32.66 | $32.66 | 401,512 |
2023-12-27 | $32.57 | $32.72 | $32.56 | $32.71 | $32.71 | 40,622 |
2023-12-26 | $32.36 | $32.65 | $32.36 | $32.64 | $32.64 | 21,146 |
2023-12-22 | $32.42 | $32.57 | $32.32 | $32.36 | $32.36 | 24,711 |
2023-12-21 | $32.54 | $32.59 | $32.35 | $32.54 | $32.34 | 17,986 |
2023-12-20 | $32.65 | $32.78 | $32.34 | $32.34 | $32.14 | 24,219 |
2023-12-19 | $32.56 | $32.76 | $32.54 | $32.76 | $32.76 | 29,454 |
2023-12-18 | $32.56 | $32.56 | $32.44 | $32.48 | $32.48 | 24,614 |
2023-12-15 | $32.31 | $32.49 | $32.30 | $32.45 | $32.45 | 19,161 |
2023-12-14 | $32.30 | $32.49 | $32.29 | $32.36 | $32.36 | 44,528 |
2023-12-13 | $31.64 | $32.17 | $31.64 | $32.12 | $32.12 | 44,222 |
2023-12-12 | $31.64 | $31.76 | $31.56 | $31.70 | $31.70 | 18,125 |
2023-12-11 | $31.45 | $31.64 | $31.45 | $31.61 | $31.61 | 406,061 |
2023-12-08 | $31.33 | $31.50 | $31.33 | $31.45 | $31.45 | 22,808 |
2023-12-07 | $31.26 | $31.40 | $31.24 | $31.35 | $31.35 | 10,682 |
2023-12-06 | $31.28 | $31.36 | $31.18 | $31.18 | $31.18 | 39,120 |
2023-12-05 | $31.21 | $31.33 | $31.16 | $31.23 | $31.23 | 54,501 |
2023-12-04 | $31.20 | $31.35 | $31.20 | $31.35 | $31.35 | 23,870 |
2023-12-01 | $31.11 | $31.40 | $31.08 | $31.38 | $31.38 | 19,738 |
2023-11-30 | $30.83 | $31.11 | $30.83 | $31.11 | $31.11 | 17,205 |
2023-11-29 | $30.73 | $30.86 | $30.70 | $30.75 | $30.75 | 15,851 |
2023-11-28 | $30.60 | $30.78 | $30.56 | $30.66 | $30.66 | 23,266 |
2023-11-27 | $30.60 | $30.65 | $30.55 | $30.61 | $30.61 | 23,630 |
2023-11-24 | $30.61 | $30.72 | $30.60 | $30.66 | $30.66 | 12,285 |
2023-11-22 | $30.54 | $30.66 | $30.49 | $30.59 | $30.59 | 34,990 |
2023-11-21 | $30.43 | $30.48 | $30.38 | $30.44 | $30.44 | 31,704 |
2023-11-20 | $30.34 | $30.56 | $30.34 | $30.49 | $30.49 | 19,319 |
2023-11-17 | $30.33 | $30.35 | $30.23 | $30.30 | $30.30 | 17,370 |
2023-11-16 | $30.23 | $30.25 | $30.09 | $30.25 | $30.25 | 14,971 |
2023-11-15 | $30.27 | $30.40 | $30.20 | $30.30 | $30.30 | 25,630 |
2023-11-14 | $29.95 | $30.21 | $29.95 | $30.08 | $30.08 | 42,038 |
2023-11-13 | $29.56 | $29.74 | $29.55 | $29.68 | $29.68 | 23,815 |
2023-11-10 | $29.49 | $29.65 | $29.35 | $29.65 | $29.65 | 14,436 |
2023-11-09 | $29.54 | $29.59 | $29.31 | $29.33 | $29.33 | 21,844 |
2023-11-08 | $29.60 | $29.65 | $29.38 | $29.46 | $29.46 | 24,356 |
2023-11-07 | $29.49 | $29.66 | $29.49 | $29.58 | $29.58 | 23,754 |
2023-11-06 | $29.57 | $29.59 | $29.51 | $29.57 | $29.57 | 9,196 |
2023-11-03 | $29.52 | $29.64 | $29.44 | $29.50 | $29.50 | 61,392 |
2023-11-02 | $29.00 | $29.32 | $28.98 | $29.28 | $29.28 | 135,342 |
2023-11-01 | $28.60 | $28.84 | $28.60 | $28.81 | $28.81 | 25,761 |
2023-10-31 | $28.49 | $28.71 | $28.49 | $28.70 | $28.70 | 15,783 |
2023-10-30 | $28.34 | $28.60 | $28.28 | $28.55 | $28.55 | 27,823 |
2023-10-27 | $28.42 | $28.42 | $28.04 | $28.08 | $28.08 | 33,351 |
2023-10-26 | $28.61 | $28.69 | $28.39 | $28.39 | $28.39 | 32,854 |
2023-10-25 | $28.72 | $28.75 | $28.50 | $28.58 | $28.58 | 24,834 |
2023-10-24 | $28.78 | $28.87 | $28.59 | $28.76 | $28.76 | 280,402 |
2023-10-23 | $28.55 | $28.72 | $28.42 | $28.50 | $28.50 | 61,396 |
2023-10-20 | $28.81 | $28.85 | $28.62 | $28.65 | $28.65 | 103,832 |
2023-10-19 | $29.02 | $29.18 | $28.80 | $28.84 | $28.84 | 21,438 |
2023-10-18 | $29.27 | $29.27 | $28.94 | $29.01 | $29.01 | 17,060 |
2023-10-17 | $29.19 | $29.52 | $29.18 | $29.35 | $29.35 | 20,484 |
2023-10-16 | $29.25 | $29.38 | $29.17 | $29.35 | $29.35 | 25,950 |
2023-10-13 | $29.24 | $29.28 | $28.99 | $29.07 | $29.07 | 26,405 |
2023-10-12 | $29.28 | $29.28 | $28.90 | $29.13 | $29.13 | 25,556 |
2023-10-11 | $29.28 | $29.28 | $29.06 | $29.23 | $29.23 | 16,161 |
2023-10-10 | $29.09 | $29.29 | $29.04 | $29.14 | $29.14 | 18,820 |
2023-10-09 | $28.77 | $29.07 | $28.72 | $28.99 | $28.99 | 19,459 |
2023-10-06 | $28.53 | $28.92 | $28.38 | $28.80 | $28.80 | 23,126 |
2023-10-05 | $28.61 | $28.71 | $28.48 | $28.64 | $28.64 | 30,100 |
2023-10-04 | $28.66 | $28.73 | $28.48 | $28.67 | $28.67 | 46,035 |
2023-10-03 | $28.74 | $28.87 | $28.51 | $28.61 | $28.61 | 162,349 |
2023-10-02 | $28.91 | $28.95 | $28.75 | $28.85 | $28.85 | 16,672 |
2023-09-29 | $29.26 | $29.26 | $28.93 | $29.03 | $29.03 | 15,628 |
2023-09-28 | $28.92 | $29.13 | $28.82 | $28.96 | $28.96 | 19,678 |
2023-09-27 | $29.11 | $29.11 | $28.74 | $28.96 | $28.96 | 40,120 |
2023-09-26 | $29.20 | $29.24 | $28.94 | $29.04 | $29.04 | 79,653 |
2023-09-25 | $29.22 | $29.33 | $29.09 | $29.29 | $29.29 | 74,920 |
2023-09-22 | $29.43 | $29.49 | $29.27 | $29.27 | $29.27 | 119,349 |
2023-09-21 | $29.85 | $29.89 | $29.52 | $29.52 | $29.37 | 43,512 |
2023-09-20 | $30.17 | $30.32 | $29.98 | $29.98 | $29.98 | 16,984 |
2023-09-19 | $30.19 | $30.19 | $29.95 | $30.12 | $30.12 | 21,716 |
2023-09-18 | $30.27 | $30.34 | $30.13 | $30.19 | $30.19 | 17,475 |
2023-09-15 | $30.38 | $30.42 | $30.16 | $30.16 | $30.16 | 14,497 |
2023-09-14 | $30.35 | $30.54 | $30.35 | $30.48 | $30.48 | 19,380 |
2023-09-13 | $30.32 | $30.34 | $30.08 | $30.18 | $30.18 | 25,154 |
2023-09-12 | $30.27 | $30.43 | $30.23 | $30.29 | $30.29 | 15,867 |
2023-09-11 | $30.30 | $30.40 | $30.20 | $30.24 | $30.24 | 21,569 |
2023-09-08 | $30.12 | $30.28 | $30.11 | $30.25 | $30.25 | 18,389 |
2023-09-07 | $30.12 | $30.22 | $30.06 | $30.19 | $30.19 | 16,955 |
2023-09-06 | $30.14 | $30.21 | $30.01 | $30.12 | $30.12 | 19,734 |
2023-09-05 | $30.53 | $30.56 | $30.28 | $30.32 | $30.32 | 22,641 |
2023-09-01 | $30.56 | $30.62 | $30.43 | $30.51 | $30.51 | 21,730 |
2023-08-31 | $30.58 | $30.64 | $30.43 | $30.44 | $30.44 | 22,632 |
2023-08-30 | $30.50 | $30.82 | $30.43 | $30.51 | $30.51 | 25,544 |
2023-08-29 | $30.16 | $30.46 | $30.16 | $30.40 | $30.40 | 409,201 |
2023-08-28 | $30.17 | $30.25 | $30.05 | $30.13 | $30.13 | 19,622 |
2023-08-25 | $29.83 | $30.02 | $29.76 | $29.91 | $29.91 | 13,703 |
2023-08-24 | $30.05 | $30.27 | $29.71 | $29.75 | $29.75 | 17,356 |
2023-08-23 | $29.90 | $30.12 | $29.90 | $30.07 | $30.07 | 16,830 |
2023-08-22 | $30.10 | $30.10 | $29.86 | $29.93 | $29.93 | 17,941 |
2023-08-21 | $30.10 | $30.18 | $29.88 | $30.09 | $30.09 | 37,480 |
2023-08-18 | $29.87 | $30.16 | $29.87 | $30.08 | $30.08 | 20,490 |
2023-08-17 | $30.34 | $30.44 | $30.00 | $30.03 | $30.03 | 21,297 |
2023-08-16 | $30.41 | $30.54 | $30.21 | $30.21 | $30.21 | 35,380 |
2023-08-15 | $30.65 | $30.66 | $30.32 | $30.38 | $30.38 | 28,026 |
2023-08-14 | $30.78 | $30.78 | $30.65 | $30.75 | $30.75 | 19,638 |
2023-08-11 | $30.62 | $30.84 | $30.62 | $30.74 | $30.74 | 23,886 |
2023-08-10 | $30.71 | $31.00 | $30.62 | $30.63 | $30.63 | 15,894 |
2023-08-09 | $30.79 | $30.80 | $30.52 | $30.52 | $30.52 | 19,885 |
2023-08-08 | $30.69 | $30.74 | $30.41 | $30.74 | $30.74 | 33,828 |
2023-08-07 | $30.64 | $30.84 | $30.64 | $30.81 | $30.81 | 47,067 |
2023-08-04 | $30.75 | $30.94 | $30.50 | $30.50 | $30.50 | 28,075 |
2023-08-03 | $30.64 | $30.81 | $30.56 | $30.65 | $30.65 | 105,164 |
2023-08-02 | $30.88 | $30.89 | $30.71 | $30.79 | $30.79 | 49,840 |
2023-08-01 | $30.99 | $31.09 | $30.91 | $31.03 | $31.03 | 72,803 |
2023-07-31 | $30.94 | $31.06 | $30.92 | $30.97 | $30.97 | 18,640 |
2023-07-28 | $30.92 | $31.06 | $30.90 | $30.94 | $30.94 | 24,093 |
2023-07-27 | $31.04 | $31.08 | $30.69 | $30.77 | $30.77 | 38,979 |
2023-07-26 | $30.69 | $31.04 | $30.69 | $30.92 | $30.92 | 36,952 |
2023-07-25 | $30.78 | $30.90 | $30.75 | $30.82 | $30.82 | 73,943 |
2023-07-24 | $30.75 | $30.86 | $30.72 | $30.78 | $30.78 | 46,927 |
2023-07-21 | $30.68 | $30.75 | $30.55 | $30.65 | $30.65 | 56,286 |
2023-07-20 | $30.56 | $30.73 | $30.52 | $30.58 | $30.58 | 35,232 |
2023-07-19 | $30.41 | $30.56 | $30.39 | $30.48 | $30.48 | 49,602 |
2023-07-18 | $30.00 | $30.38 | $30.00 | $30.30 | $30.30 | 24,927 |
2023-07-17 | $29.99 | $30.17 | $29.96 | $30.00 | $30.00 | 31,012 |
2023-07-14 | $30.24 | $30.24 | $30.00 | $30.06 | $30.06 | 18,754 |
2023-07-13 | $30.18 | $30.24 | $30.13 | $30.15 | $30.15 | 17,206 |
2023-07-12 | $30.30 | $30.34 | $30.08 | $30.13 | $30.13 | 22,310 |
2023-07-11 | $29.91 | $30.08 | $29.80 | $30.08 | $30.08 | 44,098 |
2023-07-10 | $29.59 | $29.79 | $29.59 | $29.74 | $29.74 | 47,129 |
2023-07-07 | $29.68 | $29.90 | $29.53 | $29.56 | $29.56 | 180,322 |
2023-07-06 | $29.81 | $29.82 | $29.54 | $29.74 | $29.74 | 104,128 |
2023-07-05 | $30.08 | $30.18 | $29.94 | $30.02 | $30.02 | 60,858 |
2023-07-03 | $30.10 | $30.25 | $30.08 | $30.22 | $30.22 | 10,023 |
2023-06-30 | $30.06 | $30.21 | $30.02 | $30.12 | $30.12 | 183,860 |
2023-06-29 | $29.66 | $29.97 | $29.66 | $29.94 | $29.94 | 523,385 |
2023-06-28 | $29.61 | $29.75 | $29.54 | $29.69 | $29.69 | 30,977 |
2023-06-27 | $29.59 | $29.83 | $29.59 | $29.75 | $29.75 | 32,318 |
2023-06-26 | $29.77 | $29.90 | $29.69 | $29.75 | $29.61 | 28,123 |
2023-06-23 | $29.81 | $29.85 | $29.68 | $29.71 | $29.57 | 32,358 |
2023-06-22 | $29.91 | $29.97 | $29.81 | $29.91 | $29.77 | 11,145 |
2023-06-21 | $30.00 | $30.10 | $29.90 | $29.90 | $29.76 | 9,434 |
2023-06-20 | $30.34 | $30.36 | $30.03 | $30.09 | $29.95 | 30,464 |
2023-06-16 | $30.56 | $30.63 | $30.43 | $30.43 | $30.29 | 19,937 |
2023-06-15 | $30.14 | $30.50 | $30.13 | $30.42 | $30.28 | 19,947 |
2023-06-14 | $30.20 | $30.28 | $29.95 | $30.13 | $29.99 | 17,562 |
2023-06-13 | $30.05 | $30.19 | $30.05 | $30.15 | $30.15 | 31,336 |
2023-06-12 | $29.79 | $30.00 | $29.79 | $30.00 | $30.00 | 29,855 |
2023-06-09 | $29.70 | $29.79 | $29.66 | $29.71 | $29.71 | 31,310 |
2023-06-08 | $29.62 | $29.80 | $29.56 | $29.72 | $29.72 | 174,706 |
2023-06-07 | $29.59 | $29.69 | $29.51 | $29.67 | $29.67 | 21,885 |
2023-06-06 | $29.42 | $29.57 | $29.41 | $29.54 | $29.54 | 27,531 |
2023-06-05 | $29.68 | $29.69 | $29.44 | $29.44 | $29.44 | 28,000 |
2023-06-02 | $29.35 | $29.70 | $29.35 | $29.69 | $29.69 | 21,622 |
2023-06-01 | $28.93 | $29.14 | $28.77 | $29.00 | $29.00 | 18,964 |
2023-05-31 | $28.89 | $29.00 | $28.74 | $28.97 | $28.97 | 22,102 |
2023-05-30 | $29.01 | $29.01 | $28.82 | $29.00 | $29.00 | 19,701 |
2023-05-26 | $28.75 | $29.02 | $28.72 | $28.95 | $28.95 | 24,768 |
2023-05-25 | $28.82 | $28.82 | $28.52 | $28.73 | $28.73 | 24,427 |
2023-05-24 | $29.00 | $29.00 | $28.80 | $28.80 | $28.80 | 78,332 |
2023-05-23 | $29.29 | $29.35 | $29.09 | $29.15 | $29.15 | 21,520 |
2023-05-22 | $29.44 | $29.48 | $29.25 | $29.29 | $29.29 | 29,989 |
2023-05-19 | $29.54 | $29.58 | $29.38 | $29.47 | $29.47 | 14,877 |
2023-05-18 | $29.28 | $29.47 | $29.21 | $29.47 | $29.47 | 10,746 |
2023-05-17 | $29.24 | $29.41 | $29.03 | $29.39 | $29.39 | 24,113 |
2023-05-16 | $29.22 | $29.22 | $29.00 | $29.00 | $29.00 | 18,107 |
2023-05-15 | $29.29 | $29.36 | $29.18 | $29.35 | $29.35 | 52,217 |
2023-05-12 | $29.39 | $29.39 | $29.12 | $29.27 | $29.27 | 13,644 |
2023-05-11 | $29.41 | $29.41 | $29.17 | $29.26 | $29.26 | 20,204 |
2023-05-10 | $29.75 | $29.75 | $29.33 | $29.51 | $29.51 | 39,311 |
2023-05-09 | $29.57 | $29.66 | $29.53 | $29.54 | $29.54 | 10,466 |
2023-05-08 | $29.70 | $29.77 | $29.59 | $29.67 | $29.67 | 16,694 |
2023-05-05 | $29.48 | $29.76 | $29.48 | $29.70 | $29.70 | 15,905 |
2023-05-04 | $29.39 | $29.39 | $29.11 | $29.21 | $29.21 | 11,948 |
2023-05-03 | $29.67 | $29.79 | $29.43 | $29.51 | $29.51 | 12,969 |
2023-05-02 | $29.98 | $29.98 | $29.47 | $29.71 | $29.71 | 58,457 |
2023-05-01 | $30.15 | $30.21 | $30.03 | $30.07 | $30.07 | 21,773 |
2023-04-28 | $29.83 | $30.14 | $29.83 | $30.10 | $30.10 | 13,939 |
2023-04-27 | $29.52 | $29.88 | $29.50 | $29.84 | $29.84 | 20,613 |
2023-04-26 | $29.56 | $29.62 | $29.29 | $29.36 | $29.36 | 18,469 |
2023-04-25 | $29.81 | $29.90 | $29.56 | $29.59 | $29.59 | 46,734 |
2023-04-24 | $29.92 | $29.96 | $29.81 | $29.90 | $29.90 | 22,866 |
2023-04-21 | $29.91 | $29.95 | $29.79 | $29.88 | $29.88 | 20,464 |
2023-04-20 | $29.95 | $29.99 | $29.76 | $29.85 | $29.85 | 28,332 |
2023-04-19 | $30.02 | $30.08 | $29.94 | $29.98 | $29.98 | 22,938 |
2023-04-18 | $30.17 | $30.17 | $29.95 | $30.06 | $30.06 | 32,607 |
2023-04-17 | $30.00 | $30.13 | $29.98 | $30.11 | $30.11 | 29,913 |
2023-04-14 | $30.07 | $30.15 | $29.87 | $30.00 | $30.00 | 15,088 |
2023-04-13 | $29.79 | $30.12 | $29.79 | $30.07 | $30.07 | 32,615 |
2023-04-12 | $30.04 | $30.04 | $29.75 | $29.75 | $29.75 | 30,650 |
2023-04-11 | $29.90 | $29.98 | $29.79 | $29.88 | $29.88 | 53,332 |
2023-04-10 | $29.69 | $29.83 | $29.60 | $29.83 | $29.83 | 41,442 |
2023-04-06 | $29.65 | $29.78 | $29.62 | $29.70 | $29.70 | 16,821 |
2023-04-05 | $29.82 | $29.82 | $29.64 | $29.76 | $29.76 | 16,060 |
2023-04-04 | $29.79 | $29.89 | $29.57 | $29.65 | $29.65 | 80,674 |
2023-04-03 | $29.67 | $29.87 | $29.67 | $29.86 | $29.86 | 77,451 |
2023-03-31 | $29.34 | $29.56 | $29.30 | $29.56 | $29.56 | 17,086 |
2023-03-30 | $29.30 | $29.30 | $29.11 | $29.20 | $29.20 | 8,425 |
2023-03-29 | $28.97 | $29.13 | $28.85 | $29.07 | $29.07 | 105,665 |
2023-03-28 | $28.66 | $28.81 | $28.61 | $28.68 | $28.68 | 42,636 |
2023-03-27 | $28.74 | $28.80 | $28.62 | $28.69 | $28.69 | 14,051 |
2023-03-24 | $28.21 | $28.47 | $28.13 | $28.47 | $28.47 | 26,400 |
2023-03-23 | $28.47 | $28.83 | $28.42 | $28.55 | $28.40 | 26,171 |
2023-03-22 | $28.87 | $29.50 | $28.48 | $28.48 | $28.34 | 20,895 |
2023-03-21 | $28.93 | $28.99 | $28.75 | $28.92 | $28.77 | 31,670 |
2023-03-20 | $28.51 | $28.70 | $28.44 | $28.68 | $28.68 | 14,737 |
2023-03-17 | $28.59 | $28.59 | $28.26 | $28.29 | $28.29 | 57,193 |
2023-03-16 | $28.19 | $28.67 | $28.07 | $28.67 | $28.67 | 17,393 |
2023-03-15 | $28.11 | $28.38 | $27.96 | $28.26 | $28.26 | 7,629 |
2023-03-14 | $28.60 | $28.67 | $28.32 | $28.53 | $28.53 | 10,652 |
2023-03-13 | $28.06 | $28.54 | $27.93 | $28.24 | $28.24 | 16,853 |
2023-03-10 | $28.44 | $28.62 | $28.23 | $28.31 | $28.31 | 17,208 |
2023-03-09 | $29.12 | $29.19 | $28.50 | $28.59 | $28.59 | 14,361 |
2023-03-08 | $29.13 | $29.17 | $28.88 | $29.08 | $29.08 | 11,561 |
2023-03-07 | $29.53 | $29.54 | $29.04 | $29.08 | $29.08 | 16,523 |
2023-03-06 | $29.63 | $29.72 | $29.54 | $29.59 | $29.59 | 17,580 |
2023-03-03 | $29.34 | $29.59 | $29.29 | $29.55 | $29.55 | 4,580 |
2023-03-02 | $29.00 | $29.23 | $28.99 | $29.23 | $29.23 | 9,443 |
2023-03-01 | $28.82 | $29.00 | $28.80 | $28.91 | $28.91 | 11,328 |
2023-02-28 | $28.86 | $29.02 | $28.83 | $28.92 | $28.92 | 6,014 |
2023-02-27 | $29.15 | $29.20 | $28.96 | $28.96 | $28.96 | 13,370 |
2023-02-24 | $28.89 | $28.99 | $28.76 | $28.90 | $28.90 | 13,360 |
2023-02-23 | $29.23 | $29.39 | $28.95 | $29.18 | $29.18 | 12,969 |
2023-02-22 | $29.27 | $29.34 | $29.01 | $29.13 | $29.13 | 8,934 |
2023-02-21 | $29.58 | $29.71 | $29.18 | $29.24 | $29.24 | 33,542 |
2023-02-17 | $29.68 | $29.89 | $29.62 | $29.88 | $29.88 | 20,388 |
2023-02-16 | $29.87 | $30.10 | $29.76 | $29.84 | $29.84 | 36,318 |
2023-02-15 | $29.88 | $30.11 | $29.83 | $30.11 | $30.11 | 31,409 |
2023-02-14 | $30.10 | $30.23 | $29.85 | $30.03 | $30.03 | 26,085 |
2023-02-13 | $29.89 | $30.18 | $29.88 | $30.15 | $30.15 | 17,470 |
2023-02-10 | $29.67 | $29.84 | $29.61 | $29.83 | $29.83 | 14,319 |
2023-02-09 | $30.12 | $30.25 | $29.62 | $29.71 | $29.71 | 19,905 |
2023-02-08 | $30.05 | $30.11 | $29.87 | $29.93 | $29.93 | 35,423 |
2023-02-07 | $29.77 | $30.23 | $29.66 | $30.14 | $30.14 | 14,401 |
2023-02-06 | $29.88 | $30.03 | $29.81 | $29.91 | $29.91 | 25,080 |
2023-02-03 | $30.05 | $30.29 | $29.97 | $30.03 | $30.03 | 16,375 |
2023-02-02 | $30.17 | $30.24 | $29.89 | $30.18 | $30.18 | 33,723 |
2023-02-01 | $29.93 | $30.27 | $29.61 | $30.08 | $30.08 | 14,412 |
2023-01-31 | $29.67 | $29.99 | $29.66 | $29.99 | $29.99 | 19,139 |
2023-01-30 | $29.90 | $30.00 | $29.67 | $29.67 | $29.67 | 20,564 |
2023-01-27 | $29.89 | $30.10 | $29.83 | $29.91 | $29.91 | 25,447 |
2023-01-26 | $29.71 | $29.95 | $29.59 | $29.90 | $29.90 | 18,710 |
2023-01-25 | $29.49 | $29.75 | $29.32 | $29.72 | $29.72 | 15,193 |
2023-01-24 | $29.79 | $29.81 | $29.52 | $29.72 | $29.72 | 26,402 |
2023-01-23 | $29.50 | $29.85 | $29.40 | $29.69 | $29.69 | 16,154 |
2023-01-20 | $29.16 | $29.41 | $28.99 | $29.40 | $29.40 | 23,476 |
2023-01-19 | $29.11 | $29.28 | $28.96 | $29.05 | $29.05 | 77,237 |
2023-01-18 | $29.94 | $29.94 | $29.30 | $29.30 | $29.30 | 36,741 |
2023-01-17 | $30.10 | $30.10 | $29.84 | $29.84 | $29.84 | 21,930 |
2023-01-13 | $29.86 | $30.21 | $29.83 | $30.19 | $30.19 | 24,707 |
2023-01-12 | $29.92 | $30.20 | $29.83 | $30.07 | $30.07 | 19,849 |
2023-01-11 | $29.79 | $29.87 | $29.64 | $29.87 | $29.87 | 16,069 |
2023-01-10 | $29.50 | $29.73 | $29.49 | $29.70 | $29.70 | 14,885 |
2023-01-09 | $29.71 | $29.90 | $29.50 | $29.50 | $29.50 | 15,009 |
2023-01-06 | $29.18 | $29.66 | $29.00 | $29.60 | $29.60 | 18,624 |
2023-01-05 | $28.90 | $29.01 | $28.78 | $28.90 | $28.90 | 84,223 |
2023-01-04 | $29.10 | $29.26 | $28.91 | $29.11 | $29.11 | 19,459 |
2023-01-03 | $28.95 | $29.02 | $28.58 | $28.86 | $28.86 | 25,896 |
2022-12-30 | $28.70 | $28.83 | $28.52 | $28.83 | $28.83 | 35,716 |
2022-12-29 | $28.60 | $28.91 | $28.60 | $28.80 | $28.80 | 23,404 |
2022-12-28 | $28.93 | $28.93 | $28.47 | $28.52 | $28.52 | 29,312 |
2022-12-27 | $28.71 | $28.98 | $28.71 | $28.87 | $28.87 | 17,591 |
2022-12-23 | $28.67 | $28.83 | $28.55 | $28.81 | $28.81 | 22,222 |
2022-12-22 | $28.72 | $28.80 | $28.42 | $28.80 | $28.66 | 15,733 |
2022-12-21 | $28.99 | $29.20 | $28.93 | $29.06 | $28.92 | 116,019 |
2022-12-20 | $28.52 | $28.77 | $28.47 | $28.66 | $28.52 | 89,654 |
2022-12-19 | $28.75 | $28.85 | $28.38 | $28.54 | $28.54 | 54,823 |
2022-12-16 | $28.68 | $28.87 | $28.45 | $28.76 | $28.76 | 36,163 |
2022-12-15 | $29.37 | $29.37 | $28.82 | $28.94 | $28.94 | 65,729 |
2022-12-14 | $29.73 | $29.97 | $29.47 | $29.63 | $29.63 | 9,098 |
2022-12-13 | $30.18 | $30.21 | $29.59 | $29.76 | $29.76 | 37,035 |
2022-12-12 | $29.28 | $29.64 | $29.25 | $29.62 | $29.62 | 17,325 |
2022-12-09 | $29.32 | $29.44 | $29.19 | $29.19 | $29.19 | 12,902 |
2022-12-08 | $29.36 | $29.51 | $29.30 | $29.40 | $29.40 | 21,475 |
2022-12-07 | $29.25 | $29.36 | $29.19 | $29.26 | $29.26 | 20,427 |
2022-12-06 | $29.66 | $29.67 | $29.12 | $29.25 | $29.25 | 25,115 |
2022-12-05 | $29.87 | $29.87 | $29.48 | $29.59 | $29.59 | 29,342 |
2022-12-02 | $29.58 | $30.04 | $29.58 | $30.00 | $30.00 | 19,821 |
2022-12-01 | $30.21 | $30.21 | $29.77 | $30.01 | $30.01 | 28,301 |
2022-11-30 | $29.54 | $30.05 | $29.30 | $30.05 | $30.05 | 26,780 |
2022-11-29 | $29.45 | $29.55 | $29.38 | $29.52 | $29.52 | 19,609 |
2022-11-28 | $29.73 | $29.73 | $29.39 | $29.41 | $29.41 | 12,046 |
2022-11-25 | $29.79 | $29.91 | $29.79 | $29.84 | $29.84 | 4,891 |
2022-11-23 | $29.64 | $29.85 | $29.64 | $29.78 | $29.78 | 28,329 |
2022-11-22 | $29.53 | $29.73 | $29.51 | $29.71 | $29.71 | 23,122 |
2022-11-21 | $29.36 | $29.44 | $29.21 | $29.38 | $29.38 | 15,534 |
2022-11-18 | $29.32 | $29.32 | $29.17 | $29.27 | $29.27 | 15,420 |
2022-11-17 | $28.84 | $29.16 | $28.84 | $29.16 | $29.16 | 48,235 |
2022-11-16 | $29.21 | $29.23 | $29.10 | $29.16 | $29.16 | 45,175 |
2022-11-15 | $29.50 | $29.56 | $29.04 | $29.24 | $29.24 | 48,923 |
2022-11-14 | $29.22 | $29.54 | $29.18 | $29.18 | $29.18 | 20,879 |
2022-11-11 | $29.20 | $29.38 | $29.01 | $29.31 | $29.31 | 46,821 |
2022-11-10 | $28.73 | $29.07 | $28.63 | $29.04 | $29.04 | 63,978 |
2022-11-09 | $28.40 | $28.44 | $27.98 | $27.99 | $27.99 | 40,408 |
2022-11-08 | $28.43 | $28.76 | $28.35 | $28.58 | $28.58 | 63,089 |
2022-11-07 | $28.11 | $28.38 | $28.07 | $28.35 | $28.35 | 31,387 |
2022-11-04 | $27.89 | $28.13 | $27.62 | $28.00 | $28.00 | 9,950 |
2022-11-03 | $27.55 | $27.73 | $27.38 | $27.57 | $27.57 | 23,224 |
2022-11-02 | $28.10 | $28.48 | $27.72 | $27.74 | $27.74 | 36,880 |
2022-11-01 | $28.42 | $28.44 | $28.06 | $28.16 | $28.16 | 65,746 |
2022-10-31 | $28.24 | $28.34 | $28.15 | $28.23 | $28.23 | 34,141 |
2022-10-28 | $27.81 | $28.38 | $27.81 | $28.36 | $28.36 | 19,156 |
2022-10-27 | $27.78 | $27.89 | $27.59 | $27.59 | $27.59 | 25,383 |
2022-10-26 | $27.46 | $27.80 | $27.46 | $27.51 | $27.51 | 18,335 |
2022-10-25 | $27.12 | $27.51 | $27.12 | $27.48 | $27.48 | 29,692 |
2022-10-24 | $26.96 | $27.19 | $26.89 | $27.14 | $27.14 | 16,842 |
2022-10-21 | $26.19 | $26.81 | $26.19 | $26.81 | $26.81 | 10,952 |
2022-10-20 | $26.29 | $26.56 | $26.17 | $26.22 | $26.22 | 20,835 |
2022-10-19 | $26.27 | $26.46 | $26.23 | $26.27 | $26.27 | 18,877 |
2022-10-18 | $26.49 | $26.57 | $26.14 | $26.34 | $26.34 | 18,531 |
2022-10-17 | $26.15 | $26.15 | $25.95 | $26.04 | $26.04 | 40,979 |
2022-10-14 | $26.06 | $26.06 | $25.60 | $25.62 | $25.62 | 13,933 |
2022-10-13 | $25.03 | $26.05 | $25.03 | $25.96 | $25.96 | 11,048 |
2022-10-12 | $25.30 | $25.36 | $25.21 | $25.21 | $25.21 | 12,756 |
2022-10-11 | $25.10 | $25.51 | $25.10 | $25.23 | $25.23 | 21,318 |
2022-10-10 | $25.40 | $25.41 | $25.06 | $25.22 | $25.22 | 38,575 |
2022-10-07 | $25.56 | $25.56 | $25.17 | $25.24 | $25.24 | 26,627 |
2022-10-06 | $26.04 | $26.08 | $25.79 | $25.85 | $25.85 | 14,583 |
2022-10-05 | $25.89 | $26.28 | $25.86 | $26.15 | $26.15 | 12,494 |
2022-10-04 | $25.91 | $26.21 | $25.91 | $26.21 | $26.21 | 31,177 |
2022-10-03 | $25.10 | $25.63 | $25.06 | $25.50 | $25.50 | 25,660 |
2022-09-30 | $25.22 | $25.35 | $24.82 | $24.82 | $24.82 | 14,270 |
2022-09-29 | $25.54 | $25.54 | $25.14 | $25.31 | $25.31 | 31,523 |
2022-09-28 | $25.42 | $25.85 | $25.34 | $25.79 | $25.79 | 60,371 |
2022-09-27 | $25.66 | $25.68 | $25.18 | $25.29 | $25.29 | 31,041 |
2022-09-26 | $25.55 | $25.73 | $25.37 | $25.45 | $25.45 | 40,549 |
2022-09-23 | $25.90 | $25.90 | $25.42 | $25.69 | $25.69 | 56,288 |
2022-09-22 | $26.36 | $26.47 | $26.24 | $26.28 | $26.14 | 19,470 |
2022-09-21 | $26.98 | $27.02 | $26.39 | $26.39 | $26.25 | 19,910 |
2022-09-20 | $26.88 | $26.94 | $26.68 | $26.85 | $26.70 | 16,542 |
2022-09-19 | $26.75 | $27.16 | $26.75 | $27.13 | $26.98 | 15,594 |
2022-09-16 | $26.81 | $27.00 | $26.76 | $27.00 | $26.85 | 11,115 |
2022-09-15 | $27.21 | $27.37 | $27.04 | $27.13 | $26.98 | 18,778 |
2022-09-14 | $27.36 | $27.39 | $27.17 | $27.32 | $27.17 | 4,816 |
2022-09-13 | $27.90 | $27.90 | $27.22 | $27.32 | $27.18 | 17,390 |
2022-09-12 | $28.31 | $28.51 | $28.31 | $28.42 | $28.42 | 23,846 |
2022-09-09 | $28.02 | $28.22 | $27.96 | $28.19 | $28.19 | 11,475 |
2022-09-08 | $27.55 | $27.82 | $27.49 | $27.82 | $27.82 | 40,805 |
2022-09-07 | $27.28 | $27.72 | $27.28 | $27.68 | $27.68 | 32,068 |
2022-09-06 | $27.40 | $27.49 | $27.23 | $27.26 | $27.26 | 13,165 |
2022-09-02 | $27.95 | $28.04 | $27.34 | $27.41 | $27.41 | 16,389 |
2022-09-01 | $27.50 | $27.76 | $27.39 | $27.76 | $27.76 | 50,826 |
2022-08-31 | $27.94 | $27.94 | $27.65 | $27.65 | $27.65 | 10,056 |
2022-08-30 | $28.24 | $28.24 | $27.81 | $27.86 | $27.86 | 22,975 |
2022-08-29 | $28.17 | $28.35 | $28.12 | $28.18 | $28.18 | 21,950 |
2022-08-26 | $28.94 | $28.94 | $28.37 | $28.37 | $28.37 | 13,757 |
2022-08-25 | $28.92 | $29.21 | $28.92 | $29.21 | $29.21 | 19,972 |
2022-08-24 | $28.89 | $28.97 | $28.85 | $28.94 | $28.94 | 15,040 |
2022-08-23 | $28.94 | $29.06 | $28.88 | $28.92 | $28.92 | 19,323 |
2022-08-22 | $29.22 | $29.23 | $28.94 | $28.98 | $28.98 | 98,594 |
2022-08-19 | $29.77 | $29.77 | $29.52 | $29.59 | $29.59 | 17,268 |
2022-08-18 | $29.87 | $29.90 | $29.75 | $29.86 | $29.86 | 17,877 |
2022-08-17 | $29.87 | $29.96 | $29.80 | $29.84 | $29.84 | 16,016 |
2022-08-16 | $29.86 | $30.11 | $29.85 | $30.02 | $30.02 | 14,632 |
2022-08-15 | $29.45 | $29.81 | $29.45 | $29.78 | $29.78 | 42,111 |
2022-08-12 | $29.42 | $29.66 | $29.34 | $29.64 | $29.64 | 66,603 |
2022-08-11 | $29.46 | $29.54 | $29.26 | $29.26 | $29.26 | 16,618 |
2022-08-10 | $29.08 | $29.20 | $29.07 | $29.15 | $29.15 | 15,846 |
2022-08-09 | $28.74 | $28.74 | $28.60 | $28.66 | $28.66 | 11,898 |
2022-08-08 | $28.85 | $28.96 | $28.68 | $28.75 | $28.75 | 17,613 |
2022-08-05 | $28.50 | $28.69 | $28.49 | $28.69 | $28.69 | 14,624 |
2022-08-04 | $28.66 | $28.72 | $28.58 | $28.64 | $28.64 | 21,607 |
2022-08-03 | $28.51 | $28.82 | $28.49 | $28.73 | $28.73 | 51,087 |
2022-08-02 | $28.51 | $28.72 | $28.40 | $28.40 | $28.40 | 20,057 |
2022-08-01 | $28.62 | $28.90 | $28.62 | $28.79 | $28.79 | 27,682 |
2022-07-29 | $28.59 | $28.78 | $28.54 | $28.78 | $28.78 | 25,537 |
2022-07-28 | $28.31 | $28.62 | $28.31 | $28.57 | $28.57 | 15,986 |
2022-07-27 | $28.08 | $28.39 | $27.98 | $28.30 | $28.30 | 15,176 |
2022-07-26 | $28.05 | $28.05 | $27.89 | $27.93 | $27.93 | 72,423 |
2022-07-25 | $28.10 | $28.15 | $28.05 | $28.12 | $28.12 | 12,261 |
2022-07-22 | $28.37 | $28.37 | $27.91 | $28.05 | $28.05 | 33,211 |
2022-07-21 | $28.03 | $28.25 | $27.90 | $28.24 | $28.24 | 26,094 |
2022-07-20 | $28.15 | $28.20 | $27.98 | $28.15 | $28.15 | 23,571 |
2022-07-19 | $27.65 | $28.09 | $27.65 | $28.08 | $28.08 | 12,449 |
2022-07-18 | $27.89 | $27.89 | $27.43 | $27.43 | $27.43 | 13,923 |
2022-07-15 | $27.44 | $27.60 | $27.41 | $27.60 | $27.60 | 19,480 |
2022-07-14 | $26.90 | $27.15 | $26.71 | $27.13 | $27.13 | 427,481 |
2022-07-13 | $27.16 | $27.40 | $27.03 | $27.31 | $27.31 | 33,275 |
2022-07-12 | $27.39 | $27.72 | $27.39 | $27.42 | $27.42 | 17,913 |
2022-07-11 | $27.62 | $27.67 | $27.49 | $27.50 | $27.50 | 19,810 |
2022-07-08 | $27.74 | $27.83 | $27.59 | $27.67 | $27.67 | 54,974 |
2022-07-07 | $27.67 | $27.78 | $27.64 | $27.78 | $27.78 | 15,181 |
2022-07-06 | $27.35 | $27.57 | $27.24 | $27.41 | $27.41 | 52,795 |
2022-07-05 | $27.17 | $27.40 | $26.89 | $27.40 | $27.40 | 22,366 |
2022-07-01 | $27.15 | $27.44 | $26.99 | $27.44 | $27.44 | 9,029 |
2022-06-30 | $27.19 | $27.39 | $26.91 | $27.18 | $27.18 | 22,997 |
2022-06-29 | $27.55 | $27.57 | $27.33 | $27.44 | $27.44 | 20,375 |
2022-06-28 | $28.24 | $28.24 | $27.45 | $27.45 | $27.45 | 16,770 |
2022-06-27 | $27.94 | $28.04 | $27.88 | $27.88 | $27.88 | 4,114 |
2022-06-24 | $27.55 | $28.03 | $27.55 | $28.03 | $28.03 | 21,980 |
2022-06-23 | $27.37 | $27.41 | $27.06 | $27.41 | $27.29 | 14,546 |
2022-06-22 | $27.05 | $27.48 | $27.04 | $27.25 | $27.13 | 10,983 |
2022-06-21 | $27.34 | $27.45 | $27.27 | $27.36 | $27.24 | 17,523 |
2022-06-17 | $26.93 | $27.03 | $26.69 | $26.87 | $26.76 | 18,614 |
2022-06-16 | $26.93 | $27.00 | $26.71 | $26.84 | $26.73 | 36,164 |
2022-06-15 | $27.45 | $27.78 | $27.21 | $27.49 | $27.38 | 12,829 |
2022-06-14 | $27.52 | $27.52 | $27.07 | $27.24 | $27.12 | 29,666 |
2022-06-13 | $27.66 | $27.69 | $27.29 | $27.36 | $27.25 | 31,341 |
2022-06-10 | $28.41 | $28.47 | $28.11 | $28.11 | $27.99 | 92,793 |
2022-06-09 | $29.44 | $29.49 | $28.89 | $28.89 | $28.77 | 36,640 |
2022-06-08 | $29.58 | $29.70 | $29.44 | $29.48 | $29.35 | 15,422 |
2022-06-07 | $29.54 | $29.73 | $29.49 | $29.73 | $29.60 | 10,035 |
2022-06-06 | $29.71 | $29.79 | $29.47 | $29.53 | $29.40 | 13,223 |
2022-06-03 | $29.64 | $29.68 | $29.47 | $29.52 | $29.39 | 9,582 |
2022-06-02 | $29.47 | $29.83 | $29.20 | $29.81 | $29.68 | 56,245 |
2022-06-01 | $29.81 | $29.81 | $29.26 | $29.47 | $29.34 | 119,445 |
2022-05-31 | $29.57 | $29.79 | $29.40 | $29.59 | $29.46 | 11,143 |
2022-05-27 | $29.48 | $29.71 | $29.48 | $29.71 | $29.58 | 101,269 |
2022-05-26 | $28.92 | $29.33 | $28.92 | $29.23 | $29.11 | 88,330 |
2022-05-25 | $28.58 | $28.91 | $28.54 | $28.80 | $28.68 | 17,394 |
2022-05-24 | $28.42 | $28.71 | $28.13 | $28.61 | $28.49 | 41,627 |
2022-05-23 | $28.30 | $28.66 | $28.26 | $28.58 | $28.46 | 17,238 |
2022-05-20 | $28.06 | $28.07 | $27.51 | $28.02 | $27.91 | 17,414 |
2022-05-19 | $28.04 | $28.23 | $27.90 | $28.05 | $27.93 | 15,950 |
2022-05-18 | $29.24 | $29.24 | $28.33 | $28.35 | $28.23 | 28,262 |
2022-05-17 | $29.34 | $29.47 | $29.17 | $29.42 | $29.29 | 46,336 |
2022-05-16 | $28.85 | $29.28 | $28.85 | $29.07 | $28.95 | 214,463 |
2022-05-13 | $28.80 | $29.04 | $28.76 | $29.00 | $28.88 | 19,586 |
2022-05-12 | $28.48 | $28.61 | $28.15 | $28.60 | $28.48 | 22,321 |
2022-05-11 | $28.87 | $29.22 | $28.62 | $28.62 | $28.50 | 24,729 |
2022-05-10 | $29.34 | $29.40 | $28.68 | $28.90 | $28.78 | 46,054 |
2022-05-09 | $29.19 | $29.28 | $28.95 | $29.00 | $28.88 | 28,058 |
2022-05-06 | $29.43 | $29.65 | $29.20 | $29.50 | $29.37 | 25,218 |
2022-05-05 | $30.21 | $30.21 | $29.33 | $29.66 | $29.53 | 29,624 |
2022-05-04 | $29.69 | $30.53 | $29.59 | $30.47 | $30.34 | 37,937 |
2022-05-03 | $29.76 | $29.76 | $29.50 | $29.64 | $29.52 | 5,030 |
2022-05-02 | $29.55 | $29.62 | $29.07 | $29.54 | $29.41 | 24,811 |
2022-04-29 | $30.15 | $30.15 | $29.42 | $29.42 | $29.29 | 30,828 |
2022-04-28 | $29.90 | $30.40 | $29.86 | $30.30 | $30.17 | 33,086 |
2022-04-27 | $29.83 | $30.11 | $29.68 | $29.75 | $29.63 | 43,423 |
2022-04-26 | $30.31 | $30.31 | $29.81 | $29.81 | $29.68 | 56,067 |
2022-04-25 | $30.07 | $30.53 | $29.86 | $30.51 | $30.38 | 40,635 |
2022-04-22 | $31.05 | $31.05 | $30.34 | $30.34 | $30.21 | 34,797 |
2022-04-21 | $31.70 | $31.71 | $31.17 | $31.17 | $31.04 | 23,603 |
2022-04-20 | $31.42 | $31.52 | $31.28 | $31.38 | $31.25 | 88,622 |
2022-04-19 | $30.81 | $31.21 | $30.81 | $31.16 | $31.02 | 8,002 |
2022-04-18 | $30.69 | $30.85 | $30.61 | $30.70 | $30.57 | 10,965 |
2022-04-14 | $30.96 | $30.98 | $30.77 | $30.77 | $30.64 | 23,451 |
2022-04-13 | $30.50 | $30.84 | $30.50 | $30.84 | $30.71 | 17,816 |
2022-04-12 | $30.69 | $30.88 | $30.51 | $30.55 | $30.42 | 20,621 |
2022-04-11 | $30.87 | $30.87 | $30.59 | $30.59 | $30.46 | 173,698 |
2022-04-08 | $30.82 | $31.10 | $30.82 | $30.93 | $30.80 | 7,956 |
2022-04-07 | $30.72 | $30.98 | $30.55 | $30.88 | $30.75 | 15,728 |
2022-04-06 | $30.68 | $30.86 | $30.62 | $30.79 | $30.66 | 34,313 |
2022-04-05 | $31.07 | $31.15 | $30.87 | $30.90 | $30.77 | 25,323 |
2022-04-04 | $31.10 | $31.17 | $30.92 | $31.16 | $31.03 | 7,626 |
2022-04-01 | $31.03 | $31.10 | $30.85 | $31.10 | $30.97 | 18,095 |
2022-03-31 | $31.40 | $31.40 | $31.02 | $31.02 | $30.89 | 11,382 |
2022-03-30 | $31.47 | $31.62 | $31.37 | $31.49 | $31.35 | 14,557 |
2022-03-29 | $31.58 | $31.58 | $31.33 | $31.57 | $31.44 | 9,542 |
2022-03-28 | $31.03 | $31.24 | $31.01 | $31.24 | $31.11 | 7,038 |
2022-03-25 | $31.06 | $31.20 | $31.03 | $31.16 | $31.03 | 17,355 |
2022-03-24 | $30.90 | $31.15 | $30.85 | $31.15 | $30.87 | 5,844 |
2022-03-23 | $31.07 | $31.07 | $30.82 | $30.82 | $30.55 | 9,568 |
2022-03-22 | $31.10 | $31.22 | $31.10 | $31.15 | $30.87 | 13,482 |
2022-03-21 | $30.98 | $31.00 | $30.79 | $30.91 | $30.63 | 12,193 |
2022-03-18 | $30.72 | $31.03 | $30.71 | $31.03 | $30.76 | 21,015 |
2022-03-17 | $30.46 | $30.87 | $30.41 | $30.87 | $30.59 | 9,048 |
2022-03-16 | $30.45 | $30.50 | $29.98 | $30.50 | $30.23 | 194,539 |
2022-03-15 | $29.84 | $30.15 | $29.84 | $30.11 | $29.84 | 16,082 |
2022-03-14 | $29.86 | $30.05 | $29.61 | $29.70 | $29.44 | 19,730 |
2022-03-11 | $30.15 | $30.17 | $29.71 | $29.71 | $29.45 | 23,848 |
2022-03-10 | $29.75 | $29.93 | $29.66 | $29.89 | $29.62 | 16,885 |
2022-03-09 | $30.00 | $30.18 | $29.97 | $30.00 | $29.73 | 547,855 |
2022-03-08 | $29.71 | $30.17 | $29.47 | $29.53 | $29.26 | 13,991 |
2022-03-07 | $30.12 | $30.12 | $29.65 | $29.65 | $29.39 | 38,489 |
2022-03-04 | $30.09 | $30.29 | $30.00 | $30.27 | $30.00 | 32,408 |
2022-03-03 | $30.59 | $30.68 | $30.28 | $30.40 | $30.13 | 87,465 |
2022-03-02 | $30.11 | $30.54 | $30.07 | $30.42 | $30.15 | 42,389 |
2022-03-01 | $30.00 | $30.04 | $29.71 | $29.88 | $29.61 | 31,752 |
2022-02-28 | $30.16 | $30.45 | $30.06 | $30.41 | $30.14 | 32,148 |
2022-02-25 | $29.92 | $30.60 | $29.92 | $30.52 | $30.25 | 53,971 |
2022-02-24 | $29.14 | $29.82 | $29.07 | $29.78 | $29.51 | 204,309 |
2022-02-23 | $30.30 | $30.31 | $29.77 | $29.78 | $29.51 | 28,091 |
2022-02-22 | $30.37 | $30.46 | $29.98 | $30.17 | $29.90 | 37,919 |
2022-02-18 | $30.59 | $30.71 | $30.41 | $30.50 | $30.23 | 11,386 |
2022-02-17 | $30.89 | $30.92 | $30.65 | $30.68 | $30.41 | 72,168 |
2022-02-16 | $30.96 | $31.15 | $30.91 | $31.09 | $30.81 | 23,447 |
2022-02-15 | $30.93 | $31.16 | $30.93 | $31.14 | $30.86 | 45,992 |
2022-02-14 | $30.84 | $30.84 | $30.52 | $30.77 | $30.49 | 33,651 |
2022-02-11 | $31.28 | $31.42 | $30.81 | $30.91 | $30.63 | 34,972 |
2022-02-10 | $31.51 | $31.71 | $31.19 | $31.29 | $31.01 | 20,799 |
2022-02-09 | $31.64 | $31.71 | $31.61 | $31.66 | $31.38 | 41,400 |
2022-02-08 | $31.26 | $31.43 | $31.22 | $31.42 | $31.14 | 33,066 |
2022-02-07 | $31.09 | $31.30 | $31.09 | $31.10 | $30.83 | 12,895 |
2022-02-04 | $30.95 | $31.31 | $30.93 | $31.17 | $30.90 | 15,327 |
2022-02-03 | $31.47 | $31.47 | $31.21 | $31.21 | $30.93 | 17,180 |
2022-02-02 | $31.38 | $31.64 | $31.38 | $31.62 | $31.34 | 28,206 |
2022-02-01 | $31.15 | $31.45 | $31.15 | $31.45 | $31.16 | 14,057 |
2022-01-31 | $30.73 | $31.17 | $30.73 | $31.17 | $30.89 | 12,897 |
2022-01-28 | $30.41 | $30.87 | $30.15 | $30.87 | $30.59 | 61,626 |
2022-01-27 | $30.61 | $30.98 | $30.35 | $30.46 | $30.19 | 50,697 |
2022-01-26 | $30.82 | $30.97 | $30.23 | $30.49 | $30.22 | 30,571 |
2022-01-25 | $30.45 | $30.88 | $29.97 | $30.67 | $30.40 | 72,786 |
2022-01-24 | $30.23 | $30.67 | $29.64 | $30.67 | $30.40 | 219,582 |
2022-01-21 | $30.98 | $31.10 | $30.63 | $30.65 | $30.38 | 45,036 |
2022-01-20 | $31.46 | $31.66 | $31.01 | $31.06 | $30.78 | 20,387 |
2022-01-19 | $31.70 | $31.70 | $31.32 | $31.33 | $31.05 | 201,670 |
2022-01-18 | $31.68 | $31.71 | $31.56 | $31.63 | $31.35 | 27,654 |
2022-01-14 | $31.97 | $32.01 | $31.78 | $32.00 | $31.72 | 62,924 |
2022-01-13 | $32.27 | $32.39 | $32.08 | $32.08 | $31.79 | 41,906 |
2022-01-12 | $32.31 | $32.31 | $32.09 | $32.20 | $31.91 | 17,420 |
2022-01-11 | $32.11 | $32.17 | $31.79 | $32.17 | $31.88 | 53,795 |
2022-01-10 | $32.15 | $32.15 | $31.76 | $32.05 | $31.76 | 86,857 |
2022-01-07 | $31.96 | $32.23 | $31.96 | $32.15 | $31.86 | 62,168 |
2022-01-06 | $32.21 | $32.21 | $31.95 | $32.01 | $31.72 | 73,712 |
2022-01-05 | $32.42 | $32.57 | $32.09 | $32.09 | $31.80 | 80,318 |
2022-01-04 | $32.23 | $32.35 | $32.23 | $32.27 | $31.98 | 171,520 |
2022-01-03 | $31.88 | $32.03 | $31.74 | $32.02 | $31.73 | 124,741 |
2021-12-31 | $31.85 | $31.86 | $31.72 | $31.76 | $31.48 | 26,540 |
2021-12-30 | $31.98 | $32.01 | $31.79 | $31.81 | $31.53 | 19,937 |
2021-12-29 | $31.87 | $31.96 | $31.85 | $31.90 | $31.62 | 43,747 |
2021-12-28 | $31.67 | $31.86 | $31.67 | $31.80 | $31.52 | 26,376 |
2021-12-27 | $31.52 | $31.70 | $31.47 | $31.70 | $31.41 | 31,951 |
2021-12-23 | $31.40 | $31.50 | $31.40 | $31.41 | $31.13 | 23,747 |
2021-12-22 | $31.19 | $31.39 | $31.19 | $31.39 | $30.97 | 14,845 |
2021-12-21 | $30.93 | $31.21 | $30.93 | $31.21 | $30.80 | 17,618 |
2021-12-20 | $30.68 | $30.74 | $30.51 | $30.74 | $30.33 | 57,440 |
2021-12-17 | $31.37 | $31.37 | $31.04 | $31.12 | $30.71 | 22,342 |
2021-12-16 | $31.47 | $31.65 | $31.42 | $31.49 | $31.07 | 42,464 |
2021-12-15 | $31.04 | $31.43 | $31.01 | $31.43 | $31.01 | 28,720 |
2021-12-14 | $31.20 | $31.21 | $31.07 | $31.11 | $30.70 | 6,260 |
2021-12-13 | $31.38 | $31.38 | $31.12 | $31.17 | $30.76 | 13,477 |
2021-12-10 | $31.39 | $31.40 | $31.23 | $31.40 | $30.98 | 9,654 |
2021-12-09 | $31.15 | $31.26 | $31.06 | $31.20 | $30.79 | 25,348 |
2021-12-08 | $31.20 | $31.22 | $31.07 | $31.21 | $30.80 | 30,320 |
2021-12-07 | $31.06 | $31.21 | $31.06 | $31.16 | $30.75 | 41,598 |
2021-12-06 | $30.52 | $30.89 | $30.50 | $30.77 | $30.36 | 32,734 |
2021-12-03 | $30.34 | $30.34 | $29.96 | $30.22 | $29.82 | 38,535 |
2021-12-02 | $29.90 | $30.29 | $29.90 | $30.21 | $29.81 | 29,383 |
2021-12-01 | $30.37 | $30.53 | $29.70 | $29.70 | $29.31 | 31,134 |
2021-11-30 | $30.39 | $30.43 | $30.05 | $30.09 | $29.69 | 40,390 |
2021-11-29 | $30.79 | $30.79 | $30.47 | $30.61 | $30.20 | 20,323 |
2021-11-26 | $30.58 | $30.64 | $30.36 | $30.50 | $30.10 | 28,970 |
2021-11-24 | $31.21 | $31.25 | $31.15 | $31.25 | $30.84 | 17,986 |
2021-11-23 | $31.10 | $31.29 | $31.10 | $31.27 | $30.85 | 31,824 |
2021-11-22 | $31.09 | $31.36 | $31.09 | $31.12 | $30.71 | 33,071 |
2021-11-19 | $31.14 | $31.14 | $30.97 | $31.01 | $30.60 | 12,866 |
2021-11-18 | $31.32 | $31.32 | $31.14 | $31.26 | $30.85 | 58,225 |
2021-11-17 | $31.50 | $31.50 | $31.37 | $31.41 | $30.99 | 33,079 |
2021-11-16 | $31.62 | $31.74 | $31.56 | $31.56 | $31.14 | 21,064 |
2021-11-15 | $31.68 | $31.70 | $31.58 | $31.61 | $31.19 | 25,276 |
2021-11-12 | $31.57 | $31.62 | $31.49 | $31.57 | $31.16 | 14,386 |
2021-11-11 | $31.59 | $31.59 | $31.47 | $31.47 | $31.05 | 10,799 |
2021-11-10 | $31.63 | $31.79 | $31.55 | $31.61 | $31.19 | 28,035 |
2021-11-09 | $31.85 | $31.85 | $31.62 | $31.73 | $31.31 | 29,319 |
2021-11-08 | $31.91 | $31.91 | $31.73 | $31.82 | $31.39 | 17,029 |
2021-11-05 | $31.81 | $31.86 | $31.63 | $31.76 | $31.34 | 16,623 |
2021-11-04 | $31.61 | $31.61 | $31.49 | $31.61 | $31.19 | 12,245 |
2021-11-03 | $31.42 | $31.64 | $31.42 | $31.62 | $31.20 | 16,626 |
2021-11-02 | $31.42 | $31.53 | $31.39 | $31.51 | $31.09 | 16,482 |
2021-11-01 | $31.33 | $31.38 | $31.30 | $31.38 | $30.96 | 24,723 |
2021-10-29 | $31.10 | $31.29 | $31.10 | $31.28 | $30.86 | 22,574 |
2021-10-28 | $31.04 | $31.19 | $31.04 | $31.19 | $30.78 | 25,615 |
2021-10-27 | $31.29 | $31.30 | $30.97 | $30.97 | $30.56 | 15,807 |
2021-10-26 | $31.36 | $31.36 | $31.23 | $31.25 | $30.84 | 17,448 |
2021-10-25 | $31.18 | $31.29 | $31.18 | $31.24 | $30.83 | 26,369 |
2021-10-22 | $31.22 | $31.33 | $31.13 | $31.22 | $30.81 | 25,306 |
2021-10-21 | $31.32 | $31.32 | $31.15 | $31.28 | $30.87 | 12,376 |
2021-10-20 | $31.21 | $31.38 | $31.21 | $31.33 | $30.91 | 151,486 |
2021-10-19 | $31.10 | $31.17 | $31.06 | $31.17 | $30.76 | 11,884 |
2021-10-18 | $30.90 | $30.97 | $30.90 | $30.95 | $30.54 | 59,756 |
2021-10-15 | $31.01 | $31.03 | $30.98 | $31.03 | $30.62 | 3,043 |
2021-10-14 | $30.61 | $30.83 | $30.57 | $30.79 | $30.38 | 4,179 |
2021-10-13 | $30.38 | $30.38 | $30.16 | $30.33 | $29.93 | 40,978 |
2021-10-12 | $30.55 | $30.55 | $30.32 | $30.37 | $29.96 | 7,805 |
2021-10-11 | $30.89 | $30.89 | $30.52 | $30.52 | $30.11 | 8,060 |
2021-10-08 | $30.76 | $30.80 | $30.70 | $30.71 | $30.30 | 12,445 |
2021-10-07 | $30.70 | $30.92 | $30.70 | $30.74 | $30.33 | 5,632 |
2021-10-06 | $30.21 | $30.46 | $30.07 | $30.46 | $30.06 | 7,342 |
2021-10-05 | $30.52 | $30.57 | $30.45 | $30.45 | $30.05 | 9,046 |
2021-10-04 | $30.51 | $30.51 | $30.06 | $30.18 | $29.78 | 62,280 |
2021-10-01 | $30.24 | $30.57 | $29.96 | $30.44 | $30.03 | 8,984 |
2021-09-30 | $30.49 | $30.49 | $29.97 | $29.97 | $29.57 | 29,038 |
2021-09-29 | $30.33 | $30.56 | $30.33 | $30.41 | $30.01 | 16,008 |
2021-09-28 | $30.67 | $30.67 | $30.32 | $30.33 | $29.93 | 23,476 |
2021-09-27 | $30.72 | $30.84 | $30.72 | $30.74 | $30.33 | 6,508 |
2021-09-24 | $30.58 | $30.71 | $30.58 | $30.65 | $30.25 | 8,922 |
2021-09-23 | $30.42 | $30.72 | $30.42 | $30.64 | $30.23 | 21,201 |
2021-09-22 | $30.32 | $30.43 | $30.29 | $30.30 | $29.79 | 23,881 |
2021-09-21 | $30.35 | $30.35 | $30.01 | $30.02 | $29.52 | 6,542 |
2021-09-20 | $30.23 | $30.27 | $29.77 | $30.07 | $29.56 | 78,370 |
2021-09-17 | $30.61 | $30.64 | $30.55 | $30.59 | $30.08 | 16,708 |
2021-09-16 | $30.93 | $30.94 | $30.64 | $30.77 | $30.26 | 6,665 |
2021-09-15 | $30.63 | $30.86 | $30.61 | $30.84 | $30.32 | 85,259 |
2021-09-14 | $30.85 | $30.85 | $30.58 | $30.63 | $30.12 | 17,703 |
2021-09-13 | $30.90 | $30.97 | $30.78 | $30.89 | $30.37 | 17,352 |
2021-09-10 | $31.07 | $31.07 | $30.71 | $30.71 | $30.20 | 86,690 |
2021-09-09 | $31.03 | $31.19 | $30.91 | $30.92 | $30.40 | 14,362 |
2021-09-08 | $31.14 | $31.14 | $30.98 | $31.07 | $30.55 | 13,263 |
2021-09-07 | $31.14 | $31.20 | $31.12 | $31.12 | $30.60 | 17,697 |
2021-09-03 | $31.37 | $31.40 | $31.31 | $31.36 | $30.83 | 23,618 |
2021-09-02 | $31.44 | $31.44 | $31.34 | $31.43 | $30.90 | 18,091 |
2021-09-01 | $31.34 | $31.36 | $31.29 | $31.30 | $30.78 | 169,409 |
2021-08-31 | $31.35 | $31.40 | $31.31 | $31.34 | $30.81 | 12,252 |
2021-08-30 | $31.31 | $31.42 | $31.31 | $31.35 | $30.82 | 13,850 |
2021-08-27 | $31.25 | $31.37 | $31.25 | $31.36 | $30.83 | 7,993 |
2021-08-26 | $31.35 | $31.35 | $31.17 | $31.17 | $30.65 | 8,596 |
2021-08-25 | $31.36 | $31.41 | $31.36 | $31.37 | $30.85 | 138,837 |
2021-08-24 | $31.33 | $31.35 | $31.29 | $31.30 | $30.77 | 5,474 |
2021-08-23 | $31.18 | $31.33 | $31.18 | $31.28 | $30.75 | 5,887 |
2021-08-20 | $30.99 | $31.07 | $30.99 | $31.07 | $30.55 | 2,996 |
2021-08-19 | $30.66 | $30.94 | $30.64 | $30.87 | $30.35 | 14,236 |
2021-08-18 | $31.17 | $31.28 | $30.94 | $30.94 | $30.42 | 4,519 |
2021-08-17 | $31.29 | $31.29 | $31.15 | $31.29 | $30.77 | 9,750 |
2021-08-16 | $31.27 | $31.50 | $31.27 | $31.50 | $30.97 | 6,382 |
2021-08-13 | $31.48 | $31.48 | $31.39 | $31.43 | $30.90 | 3,628 |
2021-08-12 | $31.28 | $31.39 | $31.28 | $31.39 | $30.86 | 1,343 |
2021-08-11 | $31.25 | $31.38 | $31.25 | $31.37 | $30.84 | 18,166 |
2021-08-10 | $31.04 | $31.18 | $31.04 | $31.17 | $30.65 | 9,747 |
2021-08-09 | $31.03 | $31.06 | $30.99 | $31.01 | $30.49 | 10,882 |
2021-08-06 | $31.02 | $31.10 | $31.02 | $31.10 | $30.58 | 11,934 |
2021-08-05 | $30.77 | $30.98 | $30.77 | $30.98 | $30.46 | 11,570 |
2021-08-04 | $30.87 | $30.95 | $30.75 | $30.75 | $30.23 | 11,965 |
2021-08-03 | $30.85 | $31.05 | $30.77 | $31.04 | $30.52 | 29,865 |
2021-08-02 | $31.04 | $31.08 | $30.80 | $30.80 | $30.28 | 12,096 |
2021-07-30 | $31.04 | $31.04 | $30.89 | $30.93 | $30.41 | 20,302 |
2021-07-29 | $31.05 | $31.08 | $31.02 | $31.03 | $30.51 | 18,547 |
2021-07-28 | $30.98 | $30.98 | $30.89 | $30.91 | $30.39 | 71,290 |
2021-07-27 | $31.00 | $31.00 | $30.87 | $30.99 | $30.47 | 14,255 |
2021-07-26 | $30.96 | $31.07 | $30.92 | $31.06 | $30.54 | 18,443 |
2021-07-23 | $30.93 | $30.97 | $30.83 | $30.94 | $30.42 | 4,140 |
2021-07-22 | $30.65 | $30.82 | $30.65 | $30.77 | $30.25 | 48,842 |
2021-07-21 | $30.65 | $30.77 | $30.65 | $30.77 | $30.26 | 7,547 |
2021-07-20 | $30.15 | $30.57 | $30.15 | $30.52 | $30.00 | 11,523 |
2021-07-19 | $30.21 | $30.31 | $29.90 | $30.12 | $29.62 | 54,295 |
2021-07-16 | $30.99 | $30.99 | $30.67 | $30.68 | $30.16 | 9,739 |
2021-07-15 | $30.87 | $30.95 | $30.84 | $30.95 | $30.43 | 12,358 |
2021-07-14 | $30.94 | $30.96 | $30.90 | $30.95 | $30.43 | 3,956 |
2021-07-13 | $30.91 | $30.96 | $30.88 | $30.88 | $30.37 | 1,824 |
2021-07-12 | $30.75 | $30.97 | $30.75 | $30.96 | $30.44 | 7,597 |
2021-07-09 | $30.62 | $30.89 | $30.62 | $30.86 | $30.34 | 11,962 |
2021-07-08 | $30.28 | $30.54 | $30.28 | $30.46 | $29.95 | 14,269 |
2021-07-07 | $30.56 | $30.71 | $30.56 | $30.70 | $30.18 | 7,663 |
2021-07-06 | $30.73 | $30.73 | $30.44 | $30.59 | $30.08 | 9,956 |
2021-07-02 | $30.71 | $30.82 | $30.71 | $30.81 | $30.29 | 3,067 |
2021-07-01 | $30.70 | $30.70 | $30.64 | $30.67 | $30.16 | 4,305 |
2021-06-30 | $30.41 | $30.62 | $30.41 | $30.62 | $30.11 | 9,911 |
2021-06-29 | $30.57 | $30.57 | $30.43 | $30.44 | $29.93 | 16,534 |
2021-06-28 | $30.47 | $30.49 | $30.39 | $30.45 | $29.94 | 19,939 |
2021-06-25 | $30.54 | $30.59 | $30.54 | $30.59 | $30.08 | 5,028 |
2021-06-24 | $30.26 | $30.33 | $30.22 | $30.32 | $29.81 | 4,693 |
2021-06-23 | $30.27 | $30.29 | $30.20 | $30.20 | $29.58 | 6,310 |
2021-06-22 | $30.20 | $30.31 | $30.12 | $30.29 | $29.66 | 6,664 |
2021-06-21 | $29.92 | $30.22 | $29.92 | $30.21 | $29.59 | 9,569 |
2021-06-18 | $30.00 | $30.00 | $29.76 | $29.78 | $29.16 | 39,159 |
2021-06-17 | $30.43 | $30.43 | $30.07 | $30.24 | $29.62 | 22,256 |
2021-06-16 | $30.64 | $30.65 | $30.37 | $30.43 | $29.80 | 21,508 |
2021-06-15 | $30.75 | $30.76 | $30.64 | $30.66 | $30.03 | 6,918 |
2021-06-14 | $30.72 | $30.75 | $30.57 | $30.75 | $30.12 | 14,031 |
2021-06-11 | $30.95 | $30.95 | $30.71 | $30.83 | $30.19 | 13,100 |
2021-06-10 | $30.86 | $30.97 | $30.80 | $30.80 | $30.16 | 6,493 |
2021-06-09 | $30.88 | $30.88 | $30.72 | $30.72 | $30.09 | 18,543 |
2021-06-08 | $30.81 | $30.87 | $30.70 | $30.83 | $30.19 | 10,789 |
2021-06-07 | $31.03 | $31.03 | $30.82 | $30.85 | $30.22 | 32,590 |
2021-06-04 | $30.90 | $30.98 | $30.90 | $30.98 | $30.34 | 3,801 |
2021-06-03 | $30.64 | $30.85 | $30.60 | $30.81 | $30.18 | 12,800 |
2021-06-02 | $30.72 | $30.83 | $30.72 | $30.78 | $30.14 | 8,328 |
2021-06-01 | $30.95 | $30.95 | $30.70 | $30.71 | $30.08 | 14,905 |
2021-05-28 | $30.72 | $30.75 | $30.70 | $30.70 | $30.06 | 5,680 |
2021-05-27 | $30.66 | $30.75 | $30.61 | $30.65 | $30.02 | 9,911 |
2021-05-26 | $30.52 | $30.59 | $30.52 | $30.53 | $29.90 | 11,144 |
2021-05-25 | $30.73 | $30.73 | $30.55 | $30.56 | $29.93 | 6,375 |
2021-05-24 | $30.68 | $30.75 | $30.61 | $30.68 | $30.05 | 43,458 |
2021-05-21 | $30.59 | $30.62 | $30.48 | $30.49 | $29.86 | 41,666 |
2021-05-20 | $30.18 | $30.54 | $30.18 | $30.42 | $29.79 | 12,504 |
2021-05-19 | $30.12 | $30.24 | $29.92 | $30.23 | $29.61 | 127,262 |
2021-05-18 | $30.72 | $30.72 | $30.39 | $30.40 | $29.77 | 26,889 |
2021-05-17 | $30.65 | $30.66 | $30.51 | $30.66 | $30.03 | 101,660 |
2021-05-14 | $30.50 | $30.70 | $30.48 | $30.63 | $30.00 | 12,099 |
2021-05-13 | $29.89 | $30.46 | $29.89 | $30.35 | $29.72 | 24,389 |
2021-05-12 | $30.29 | $30.39 | $29.93 | $29.93 | $29.31 | 24,061 |
2021-05-11 | $30.62 | $30.68 | $30.36 | $30.48 | $29.85 | 42,821 |
2021-05-10 | $31.01 | $31.17 | $30.88 | $30.88 | $30.24 | 39,219 |
2021-05-07 | $30.73 | $30.93 | $30.73 | $30.91 | $30.27 | 9,214 |
2021-05-06 | $30.42 | $30.70 | $30.42 | $30.70 | $30.07 | 8,678 |
2021-05-05 | $30.43 | $30.50 | $30.40 | $30.42 | $29.79 | 21,439 |
2021-05-04 | $30.27 | $30.33 | $30.02 | $30.33 | $29.70 | 47,630 |
2021-05-03 | $30.28 | $30.38 | $30.27 | $30.30 | $29.67 | 13,715 |
2021-04-30 | $30.10 | $30.12 | $30.02 | $30.05 | $29.43 | 19,312 |
2021-04-29 | $30.23 | $30.25 | $29.99 | $30.23 | $29.61 | 41,175 |
2021-04-28 | $30.09 | $30.12 | $30.03 | $30.04 | $29.42 | 81,879 |
2021-04-27 | $30.08 | $30.17 | $30.05 | $30.15 | $29.52 | 64,010 |
2021-04-26 | $30.34 | $30.34 | $30.13 | $30.15 | $29.53 | 119,972 |
2021-04-23 | $29.99 | $30.30 | $29.98 | $30.23 | $29.61 | 21,074 |
2021-04-22 | $30.47 | $30.47 | $30.03 | $30.11 | $29.49 | 31,435 |
2021-04-21 | $30.07 | $30.46 | $30.07 | $30.44 | $29.81 | 20,031 |
2021-04-20 | $30.30 | $30.30 | $30.10 | $30.13 | $29.51 | 44,316 |
2021-04-19 | $30.45 | $30.45 | $30.27 | $30.41 | $29.78 | 72,185 |
2021-04-16 | $30.51 | $30.51 | $30.38 | $30.46 | $29.83 | 41,612 |
2021-04-15 | $30.24 | $30.30 | $30.22 | $30.29 | $29.66 | 31,945 |
2021-04-14 | $30.01 | $30.21 | $30.01 | $30.08 | $29.46 | 23,934 |
2021-04-13 | $30.12 | $30.12 | $29.96 | $30.07 | $29.45 | 34,127 |
2021-04-12 | $30.23 | $30.23 | $30.07 | $30.14 | $29.52 | 94,847 |
2021-04-09 | $30.10 | $30.19 | $30.01 | $30.19 | $29.57 | 56,069 |
2021-04-08 | $29.95 | $30.00 | $29.90 | $29.99 | $29.37 | 177,528 |
2021-04-07 | $30.03 | $30.03 | $29.93 | $30.00 | $29.38 | 9,912 |
2021-04-06 | $30.07 | $30.07 | $29.94 | $29.99 | $29.37 | 72,323 |
2021-04-05 | $29.88 | $30.11 | $29.88 | $30.05 | $29.43 | 54,573 |
2021-04-01 | $29.67 | $29.71 | $29.55 | $29.71 | $29.10 | 117,454 |
2021-03-31 | $29.73 | $29.73 | $29.59 | $29.59 | $28.98 | 137,010 |
2021-03-30 | $29.72 | $29.72 | $29.56 | $29.56 | $28.95 | 13,056 |
2021-03-29 | $29.61 | $29.82 | $29.57 | $29.74 | $29.12 | 46,112 |
2021-03-26 | $29.37 | $29.59 | $29.26 | $29.59 | $28.98 | 13,474 |
2021-03-25 | $28.93 | $29.21 | $28.81 | $29.18 | $28.58 | 19,614 |
2021-03-24 | $29.27 | $29.40 | $29.14 | $29.14 | $28.43 | 40,690 |
2021-03-23 | $29.30 | $29.37 | $29.05 | $29.06 | $28.35 | 27,099 |
2021-03-22 | $29.30 | $29.44 | $29.18 | $29.40 | $28.68 | 12,368 |
2021-03-19 | $29.53 | $29.53 | $29.15 | $29.24 | $28.52 | 64,214 |
2021-03-18 | $29.64 | $29.81 | $29.47 | $29.50 | $28.78 | 20,875 |
2021-03-17 | $29.66 | $29.74 | $29.48 | $29.70 | $28.97 | 32,480 |
2021-03-16 | $29.72 | $29.72 | $29.53 | $29.55 | $28.83 | 12,331 |
2021-03-15 | $29.61 | $29.63 | $29.42 | $29.63 | $28.90 | 56,334 |
2021-03-12 | $29.37 | $29.49 | $29.28 | $29.48 | $28.76 | 124,234 |
2021-03-11 | $29.45 | $29.45 | $29.10 | $29.21 | $28.49 | 67,597 |
2021-03-10 | $29.08 | $29.15 | $28.81 | $29.09 | $28.38 | 33,245 |
2021-03-09 | $28.75 | $28.89 | $28.64 | $28.71 | $28.01 | 22,858 |
2021-03-08 | $28.51 | $28.96 | $28.51 | $28.70 | $27.99 | 215,877 |
2021-03-05 | $28.19 | $28.39 | $27.78 | $28.39 | $27.69 | 17,321 |
2021-03-04 | $28.18 | $28.25 | $27.63 | $27.76 | $27.08 | 18,087 |
2021-03-03 | $28.04 | $28.38 | $28.04 | $28.15 | $27.46 | 10,688 |
2021-03-02 | $28.29 | $28.40 | $28.22 | $28.22 | $27.53 | 25,731 |
2021-03-01 | $28.22 | $28.44 | $28.20 | $28.31 | $27.62 | 10,547 |
2021-02-26 | $28.32 | $28.32 | $27.86 | $27.89 | $27.20 | 8,815 |
2021-02-25 | $28.78 | $28.78 | $28.17 | $28.26 | $27.57 | 8,717 |
2021-02-24 | $28.36 | $28.76 | $28.34 | $28.76 | $28.06 | 6,973 |
2021-02-23 | $28.25 | $28.44 | $28.19 | $28.36 | $27.67 | 5,982 |
2021-02-22 | $28.20 | $28.41 | $28.20 | $28.31 | $27.62 | 11,780 |
2021-02-19 | $28.27 | $28.31 | $28.24 | $28.24 | $27.55 | 9,397 |
2021-02-18 | $28.10 | $28.23 | $28.10 | $28.23 | $27.54 | 4,825 |
2021-02-17 | $28.18 | $28.36 | $28.18 | $28.33 | $27.64 | 6,182 |
2021-02-16 | $28.20 | $28.31 | $28.17 | $28.18 | $27.49 | 5,420 |
2021-02-12 | $28.07 | $28.20 | $28.07 | $28.20 | $27.51 | 7,339 |
2021-02-11 | $28.13 | $28.19 | $28.00 | $28.12 | $27.43 | 10,771 |
2021-02-10 | $28.23 | $28.23 | $27.99 | $28.18 | $27.49 | 11,726 |
2021-02-09 | $28.10 | $28.12 | $28.05 | $28.12 | $27.43 | 8,186 |
2021-02-08 | $28.00 | $28.12 | $27.97 | $28.12 | $27.43 | 8,759 |
2021-02-05 | $27.89 | $27.92 | $27.87 | $27.89 | $27.20 | 12,936 |
2021-02-04 | $27.65 | $27.78 | $27.61 | $27.78 | $27.10 | 10,894 |
2021-02-03 | $27.27 | $27.46 | $27.27 | $27.37 | $26.70 | 11,278 |
2021-02-02 | $27.26 | $27.50 | $27.25 | $27.39 | $26.72 | 4,016 |
2021-02-01 | $27.07 | $27.07 | $26.87 | $27.02 | $26.36 | 3,345 |
2021-01-29 | $27.10 | $27.23 | $26.73 | $26.74 | $26.09 | 23,036 |
2021-01-28 | $27.22 | $27.58 | $27.22 | $27.35 | $26.68 | 7,486 |
2021-01-27 | $27.45 | $27.45 | $27.02 | $27.07 | $26.41 | 19,977 |
2021-01-26 | $27.75 | $27.75 | $27.61 | $27.65 | $26.97 | 7,789 |
2021-01-25 | $27.51 | $27.63 | $27.29 | $27.62 | $26.94 | 20,275 |
2021-01-22 | $27.72 | $27.74 | $27.58 | $27.68 | $27.00 | 46,480 |
2021-01-21 | $27.74 | $27.95 | $27.74 | $27.92 | $27.24 | 9,773 |
2021-01-20 | $27.78 | $27.94 | $27.75 | $27.91 | $27.23 | 12,717 |
2021-01-19 | $27.84 | $27.84 | $27.64 | $27.74 | $27.06 | 13,224 |
2021-01-15 | $27.58 | $27.72 | $27.48 | $27.59 | $26.91 | 17,852 |
2021-01-14 | $28.02 | $28.02 | $27.83 | $27.85 | $27.17 | 573,429 |
2021-01-13 | $27.85 | $27.89 | $27.82 | $27.83 | $27.15 | 18,137 |
2021-01-12 | $27.81 | $27.81 | $27.61 | $27.81 | $27.13 | 9,707 |
2021-01-11 | $27.57 | $27.70 | $27.56 | $27.68 | $27.00 | 8,867 |
2021-01-08 | $27.95 | $27.95 | $27.48 | $27.73 | $27.05 | 37,753 |
2021-01-07 | $27.53 | $27.77 | $27.50 | $27.66 | $26.99 | 9,550 |
2021-01-06 | $27.08 | $27.62 | $27.08 | $27.44 | $26.77 | 25,029 |
2021-01-05 | $26.78 | $27.13 | $26.78 | $27.00 | $26.34 | 19,582 |
2021-01-04 | $27.31 | $27.31 | $26.62 | $26.94 | $26.28 | 32,647 |
2020-12-31 | $26.96 | $27.17 | $26.96 | $27.16 | $26.50 | 21,101 |
2020-12-30 | $27.07 | $27.09 | $27.01 | $27.04 | $26.38 | 6,653 |
2020-12-29 | $27.19 | $27.19 | $26.91 | $26.95 | $26.29 | 23,156 |
2020-12-28 | $26.93 | $27.07 | $26.93 | $26.99 | $26.33 | 14,937 |
2020-12-24 | $26.77 | $26.88 | $26.76 | $26.88 | $26.22 | 9,447 |
2020-12-23 | $26.71 | $26.96 | $26.71 | $26.88 | $26.15 | 6,019 |
2020-12-22 | $26.82 | $26.86 | $26.74 | $26.74 | $26.01 | 9,348 |
2020-12-21 | $26.61 | $26.95 | $26.59 | $26.89 | $26.16 | 10,291 |
2020-12-18 | $26.95 | $27.01 | $26.87 | $27.01 | $26.28 | 12,875 |
2020-12-17 | $27.01 | $27.06 | $26.95 | $27.02 | $26.28 | 9,484 |
2020-12-16 | $27.09 | $27.09 | $26.91 | $26.98 | $26.24 | 7,740 |
2020-12-15 | $26.90 | $27.04 | $26.81 | $27.00 | $26.26 | 39,421 |
2020-12-14 | $27.17 | $27.23 | $26.75 | $26.75 | $26.02 | 15,182 |
2020-12-11 | $26.77 | $26.97 | $26.75 | $26.93 | $26.19 | 19,672 |
2020-12-10 | $26.88 | $26.93 | $26.84 | $26.92 | $26.19 | 41,363 |
2020-12-09 | $27.05 | $27.09 | $26.88 | $26.88 | $26.15 | 7,478 |
2020-12-08 | $26.89 | $27.05 | $26.89 | $27.05 | $26.31 | 3,201 |
2020-12-07 | $27.07 | $27.07 | $26.85 | $26.94 | $26.20 | 11,565 |
2020-12-04 | $26.96 | $27.06 | $26.96 | $27.03 | $26.29 | 50,678 |
2020-12-03 | $26.67 | $26.89 | $26.67 | $26.78 | $26.05 | 17,061 |
2020-12-02 | $26.52 | $26.67 | $26.47 | $26.65 | $25.92 | 30,972 |
2020-12-01 | $26.71 | $26.71 | $26.52 | $26.52 | $25.80 | 20,450 |
2020-11-30 | $26.52 | $26.52 | $26.25 | $26.28 | $25.56 | 7,558 |
2020-11-27 | $26.74 | $26.74 | $26.54 | $26.56 | $25.84 | 23,692 |
2020-11-25 | $26.76 | $26.76 | $26.52 | $26.59 | $25.86 | 19,047 |
2020-11-24 | $26.58 | $26.75 | $26.50 | $26.72 | $25.99 | 9,430 |
2020-11-23 | $26.10 | $26.27 | $26.03 | $26.23 | $25.52 | 10,734 |
2020-11-20 | $26.01 | $26.01 | $25.90 | $25.92 | $25.21 | 21,094 |
2020-11-19 | $25.99 | $26.10 | $25.83 | $26.07 | $25.36 | 15,997 |
2020-11-18 | $26.48 | $26.48 | $26.07 | $26.07 | $25.35 | 151,764 |
2020-11-17 | $26.32 | $26.43 | $26.17 | $26.30 | $25.58 | 14,987 |
2020-11-16 | $26.78 | $26.78 | $26.38 | $26.56 | $25.83 | 194,324 |
2020-11-13 | $25.72 | $26.11 | $25.72 | $26.02 | $25.31 | 13,943 |
2020-11-12 | $25.61 | $25.73 | $25.41 | $25.52 | $24.83 | 13,198 |
2020-11-11 | $26.25 | $26.25 | $25.82 | $25.90 | $25.19 | 56,376 |
2020-11-10 | $25.84 | $26.01 | $25.75 | $25.96 | $25.26 | 16,367 |
2020-11-09 | $26.52 | $26.66 | $25.73 | $25.73 | $25.03 | 112,721 |
2020-11-06 | $24.79 | $24.79 | $24.60 | $24.70 | $24.03 | 16,235 |
2020-11-05 | $24.53 | $24.83 | $24.53 | $24.79 | $24.11 | 9,361 |
2020-11-04 | $24.14 | $24.58 | $24.06 | $24.23 | $23.57 | 9,416 |
2020-11-03 | $24.02 | $24.23 | $23.99 | $24.18 | $23.52 | 1,358 |
2020-11-02 | $23.61 | $23.71 | $23.47 | $23.71 | $23.06 | 6,140 |
2020-10-30 | $23.12 | $23.22 | $22.98 | $23.17 | $22.53 | 10,345 |
2020-10-29 | $23.15 | $23.43 | $23.08 | $23.41 | $22.77 | 6,513 |
2020-10-28 | $23.45 | $23.62 | $23.23 | $23.23 | $22.60 | 73,727 |
2020-10-27 | $24.23 | $24.23 | $24.03 | $24.03 | $23.37 | 1,049 |
2020-10-26 | $24.54 | $24.54 | $24.08 | $24.24 | $23.58 | 32,793 |
2020-10-23 | $24.79 | $24.83 | $24.77 | $24.83 | $24.15 | 1,593 |
2020-10-22 | $24.69 | $24.93 | $24.69 | $24.93 | $24.25 | 1,461 |
2020-10-21 | $24.77 | $24.89 | $24.76 | $24.78 | $24.10 | 8,678 |
2020-10-20 | $24.90 | $25.03 | $24.83 | $24.86 | $24.18 | 10,196 |
2020-10-19 | $25.17 | $25.17 | $24.71 | $24.71 | $24.04 | 3,555 |
2020-10-16 | $25.10 | $25.25 | $25.09 | $25.09 | $24.40 | 5,064 |
2020-10-15 | $24.60 | $24.96 | $24.60 | $24.96 | $24.28 | 6,546 |
2020-10-14 | $25.10 | $25.10 | $24.95 | $24.98 | $24.30 | 3,293 |
2020-10-13 | $25.21 | $25.22 | $25.06 | $25.10 | $24.42 | 3,198 |
2020-10-12 | $25.04 | $25.31 | $25.04 | $25.28 | $24.59 | 7,174 |
2020-10-09 | $25.11 | $25.13 | $25.03 | $25.03 | $24.35 | 3,202 |
2020-10-08 | $24.85 | $25.00 | $24.83 | $24.95 | $24.27 | 3,719 |
2020-10-07 | $24.64 | $24.81 | $24.60 | $24.81 | $24.13 | 3,946 |
2020-10-06 | $24.77 | $24.78 | $24.26 | $24.36 | $23.69 | 17,801 |
2020-10-05 | $24.48 | $24.63 | $24.43 | $24.63 | $23.96 | 6,173 |
2020-10-02 | $23.92 | $24.37 | $23.92 | $24.27 | $23.61 | 7,700 |
2020-10-01 | $24.42 | $24.43 | $24.30 | $24.35 | $23.68 | 10,753 |
2020-09-30 | $24.19 | $24.53 | $24.19 | $24.40 | $23.73 | 26,263 |
2020-09-29 | $24.21 | $24.21 | $24.04 | $24.11 | $23.45 | 97,482 |
2020-09-28 | $24.18 | $24.36 | $24.13 | $24.23 | $23.56 | 6,365 |
2020-09-25 | $23.43 | $23.90 | $23.42 | $23.87 | $23.22 | 10,071 |
2020-09-24 | $23.49 | $23.82 | $23.47 | $23.59 | $22.95 | 5,075 |
2020-09-23 | $24.36 | $24.36 | $23.74 | $23.74 | $22.94 | 21,546 |
2020-09-22 | $24.05 | $24.22 | $23.99 | $24.18 | $23.36 | 8,276 |
2020-09-21 | $24.10 | $24.10 | $23.53 | $24.06 | $23.25 | 22,742 |
2020-09-18 | $24.74 | $24.74 | $24.48 | $24.57 | $23.75 | 22,400 |
2020-09-17 | $24.74 | $24.80 | $24.70 | $24.77 | $23.94 | 1,483 |
2020-09-16 | $24.94 | $25.01 | $24.86 | $24.86 | $24.02 | 3,586 |
2020-09-15 | $25.12 | $25.12 | $24.84 | $24.84 | $24.00 | 8,516 |
2020-09-14 | $24.79 | $24.86 | $24.79 | $24.85 | $24.01 | 2,091 |
2020-09-11 | $24.58 | $24.66 | $24.47 | $24.57 | $23.75 | 1,641 |
2020-09-10 | $24.93 | $24.93 | $24.38 | $24.45 | $23.63 | 23,026 |
2020-09-09 | $24.62 | $24.91 | $24.62 | $24.79 | $23.95 | 2,388 |
2020-09-08 | $24.66 | $24.69 | $24.40 | $24.41 | $23.59 | 10,582 |
2020-09-04 | $25.25 | $25.30 | $24.65 | $24.95 | $24.11 | 6,431 |
2020-09-03 | $25.63 | $25.78 | $24.85 | $25.01 | $24.18 | 17,988 |
2020-09-02 | $25.42 | $25.70 | $25.42 | $25.63 | $24.77 | 102,393 |
2020-09-01 | $24.94 | $25.19 | $24.94 | $25.19 | $24.34 | 8,162 |
2020-08-31 | $25.14 | $25.14 | $25.01 | $25.03 | $24.19 | 2,457 |
2020-08-28 | $25.04 | $25.22 | $25.03 | $25.20 | $24.36 | 4,769 |
2020-08-27 | $24.98 | $25.13 | $24.98 | $25.05 | $24.21 | 3,182 |
2020-08-26 | $24.84 | $24.87 | $24.74 | $24.84 | $24.00 | 8,064 |
2020-08-25 | $25.06 | $25.06 | $24.75 | $24.85 | $24.02 | 9,741 |
2020-08-24 | $24.75 | $24.90 | $24.66 | $24.90 | $24.06 | 6,704 |
2020-08-21 | $24.40 | $24.56 | $24.34 | $24.55 | $23.73 | 3,884 |
2020-08-20 | $24.28 | $24.50 | $24.28 | $24.47 | $23.65 | 4,769 |
2020-08-19 | $24.75 | $24.75 | $24.49 | $24.49 | $23.67 | 1,559 |
2020-08-18 | $24.63 | $24.67 | $24.56 | $24.57 | $23.75 | 4,385 |
2020-08-17 | $24.73 | $24.91 | $24.65 | $24.67 | $23.84 | 6,702 |
2020-08-14 | $24.60 | $24.78 | $24.60 | $24.73 | $23.91 | 3,050 |
2020-08-13 | $24.83 | $24.83 | $24.68 | $24.72 | $23.89 | 2,345 |
2020-08-12 | $24.96 | $24.96 | $24.80 | $24.88 | $24.05 | 9,453 |
2020-08-11 | $25.00 | $25.16 | $24.66 | $24.68 | $23.85 | 10,814 |
2020-08-10 | $24.48 | $24.76 | $24.48 | $24.76 | $23.93 | 11,063 |
2020-08-07 | $24.16 | $24.39 | $24.16 | $24.39 | $23.57 | 11,317 |
2020-08-06 | $24.17 | $24.27 | $24.17 | $24.27 | $23.45 | 716 |
2020-08-05 | $23.98 | $24.20 | $23.98 | $24.18 | $23.37 | 9,509 |
2020-08-04 | $23.62 | $23.85 | $23.62 | $23.85 | $23.05 | 6,141 |
2020-08-03 | $23.64 | $23.76 | $23.61 | $23.73 | $22.93 | 5,477 |
2020-07-31 | $23.49 | $23.56 | $23.27 | $23.56 | $22.77 | 1,591 |
2020-07-30 | $23.41 | $23.66 | $23.39 | $23.62 | $22.83 | 6,442 |
2020-07-29 | $23.83 | $23.90 | $23.83 | $23.90 | $23.10 | 1,975 |
2020-07-28 | $23.96 | $23.96 | $23.80 | $23.80 | $23.00 | 35,035 |
2020-07-27 | $23.75 | $23.92 | $23.75 | $23.92 | $23.12 | 991 |
2020-07-24 | $24.00 | $24.02 | $23.81 | $23.89 | $23.09 | 1,951 |
2020-07-23 | $24.27 | $24.33 | $24.08 | $24.08 | $23.28 | 6,595 |
2020-07-22 | $24.08 | $24.34 | $24.08 | $24.34 | $23.52 | 3,602 |
2020-07-21 | $24.15 | $24.31 | $24.12 | $24.12 | $23.31 | 9,082 |
2020-07-20 | $23.82 | $23.98 | $23.82 | $23.89 | $23.09 | 7,805 |
2020-07-17 | $24.10 | $24.12 | $24.01 | $24.01 | $23.20 | 2,178 |
2020-07-16 | $23.96 | $24.07 | $23.96 | $24.02 | $23.22 | 1,539 |
2020-07-15 | $24.07 | $24.19 | $24.03 | $24.09 | $23.28 | 6,534 |
2020-07-14 | $23.47 | $23.86 | $23.36 | $23.86 | $23.06 | 11,000 |
2020-07-13 | $23.53 | $23.76 | $23.38 | $23.38 | $22.60 | 6,499 |
2020-07-10 | $23.00 | $23.41 | $23.00 | $23.41 | $22.62 | 13,771 |
2020-07-09 | $23.42 | $23.42 | $22.96 | $22.97 | $22.19 | 1,300 |
2020-07-08 | $23.36 | $23.39 | $23.21 | $23.37 | $22.59 | 9,227 |
2020-07-07 | $23.40 | $23.48 | $23.24 | $23.27 | $22.49 | 6,590 |
2020-07-06 | $23.59 | $23.65 | $23.49 | $23.65 | $22.86 | 21,676 |
2020-07-02 | $23.50 | $23.55 | $23.28 | $23.28 | $22.50 | 5,050 |
2020-07-01 | $23.47 | $23.47 | $23.16 | $23.16 | $22.38 | 18,500 |
2020-06-30 | $23.00 | $23.30 | $22.93 | $23.29 | $22.51 | 4,810 |
2020-06-29 | $22.77 | $23.03 | $22.77 | $23.01 | $22.24 | 2,019 |
2020-06-26 | $22.85 | $22.85 | $22.55 | $22.60 | $21.84 | 7,484 |
2020-06-25 | $22.83 | $23.19 | $22.83 | $23.19 | $22.41 | 5,527 |
2020-06-24 | $23.41 | $23.41 | $22.98 | $23.00 | $22.11 | 15,560 |
2020-06-23 | $23.92 | $23.92 | $23.73 | $23.75 | $22.83 | 7,016 |
2020-06-22 | $23.61 | $23.70 | $23.51 | $23.67 | $22.75 | 22,460 |
2020-06-19 | $24.08 | $24.08 | $23.69 | $23.69 | $22.77 | 2,082 |
2020-06-18 | $23.63 | $23.80 | $23.56 | $23.79 | $22.87 | 10,433 |
2020-06-17 | $24.08 | $24.08 | $23.83 | $23.85 | $22.93 | 4,103 |
2020-06-16 | $24.37 | $24.37 | $23.85 | $24.02 | $23.08 | 55,797 |
2020-06-15 | $22.82 | $23.71 | $22.82 | $23.56 | $22.64 | 8,126 |
2020-06-12 | $23.67 | $23.78 | $23.13 | $23.48 | $22.57 | 28,741 |
2020-06-11 | $23.94 | $24.04 | $23.02 | $23.02 | $22.13 | 32,283 |
2020-06-10 | $25.15 | $25.15 | $24.70 | $24.70 | $23.74 | 7,446 |
2020-06-09 | $25.18 | $25.42 | $25.03 | $25.10 | $24.13 | 6,765 |
2020-06-08 | $25.21 | $25.46 | $25.21 | $25.46 | $24.47 | 617,566 |
2020-06-05 | $24.92 | $25.27 | $24.91 | $24.99 | $24.02 | 18,324 |
2020-06-04 | $24.10 | $24.25 | $24.10 | $24.23 | $23.29 | 4,869 |
2020-06-03 | $23.95 | $24.23 | $23.90 | $24.22 | $23.28 | 15,754 |
2020-06-02 | $23.53 | $23.69 | $23.51 | $23.69 | $22.77 | 7,908 |
2020-06-01 | $23.33 | $23.45 | $23.33 | $23.39 | $22.48 | 11,714 |
2020-05-29 | $23.28 | $23.42 | $23.00 | $23.42 | $22.51 | 9,894 |
2020-05-28 | $23.66 | $23.66 | $23.29 | $23.29 | $22.39 | 25,786 |
2020-05-27 | $23.25 | $23.48 | $23.23 | $23.48 | $22.57 | 11,137 |
2020-05-26 | $23.03 | $23.16 | $22.96 | $23.02 | $22.13 | 7,546 |
2020-05-22 | $22.47 | $22.47 | $22.26 | $22.43 | $21.56 | 3,566 |
2020-05-21 | $22.64 | $22.69 | $22.42 | $22.42 | $21.55 | 12,897 |
2020-05-20 | $22.53 | $22.63 | $22.45 | $22.50 | $21.63 | 15,867 |
2020-05-19 | $22.44 | $22.53 | $22.20 | $22.20 | $21.34 | 284,147 |
2020-05-18 | $22.30 | $22.53 | $22.30 | $22.53 | $21.66 | 1,902 |
2020-05-15 | $21.39 | $21.63 | $21.30 | $21.63 | $20.79 | 3,978 |
2020-05-14 | $20.91 | $21.50 | $20.85 | $21.50 | $20.67 | 50,971 |
2020-05-13 | $21.58 | $21.58 | $21.08 | $21.15 | $20.33 | 18,963 |
2020-05-12 | $22.19 | $22.24 | $21.78 | $21.78 | $20.94 | 915 |
2020-05-11 | $22.12 | $22.22 | $22.04 | $22.18 | $21.32 | 2,396 |
2020-05-08 | $22.13 | $22.28 | $22.13 | $22.28 | $21.42 | 7,842 |
2020-05-07 | $21.94 | $22.03 | $21.78 | $21.78 | $20.94 | 7,488 |
2020-05-06 | $22.06 | $22.06 | $21.64 | $21.70 | $20.86 | 11,404 |
2020-05-05 | $21.99 | $22.15 | $21.89 | $21.91 | $21.06 | 4,773 |
2020-05-04 | $21.52 | $21.74 | $21.44 | $21.74 | $20.90 | 5,988 |
2020-05-01 | $22.01 | $22.01 | $21.75 | $21.75 | $20.91 | 3,173 |
2020-04-30 | $22.49 | $22.64 | $22.42 | $22.47 | $21.60 | 6,652 |
2020-04-29 | $22.82 | $23.00 | $22.63 | $22.91 | $22.02 | 25,654 |
2020-04-28 | $22.53 | $22.62 | $22.32 | $22.32 | $21.46 | 4,990 |
2020-04-27 | $22.11 | $22.31 | $22.07 | $22.31 | $21.45 | 6,771 |
2020-04-24 | $21.83 | $21.90 | $21.58 | $21.90 | $21.05 | 5,900 |
2020-04-23 | $21.83 | $21.99 | $21.69 | $21.69 | $20.85 | 7,260 |
2020-04-22 | $21.52 | $21.77 | $21.52 | $21.70 | $20.86 | 51,120 |
2020-04-21 | $21.15 | $21.40 | $21.15 | $21.25 | $20.42 | 1,448,580 |
2020-04-20 | $22.04 | $22.18 | $21.74 | $21.82 | $20.97 | 8,473 |
2020-04-17 | $22.06 | $22.34 | $21.91 | $22.23 | $21.37 | 21,281 |
2020-04-16 | $21.61 | $21.66 | $21.43 | $21.66 | $20.82 | 14,414 |
2020-04-15 | $21.64 | $21.73 | $21.43 | $21.55 | $20.71 | 15,099 |
2020-04-14 | $22.15 | $22.23 | $21.93 | $22.23 | $21.37 | 18,081 |
2020-04-13 | $21.90 | $21.90 | $21.42 | $21.67 | $20.83 | 11,400 |
2020-04-09 | $22.19 | $22.20 | $21.80 | $21.94 | $21.09 | 9,280 |
2020-04-08 | $21.31 | $21.73 | $21.04 | $21.73 | $20.89 | 19,560 |
2020-04-07 | $21.90 | $21.90 | $21.01 | $21.01 | $20.20 | 828,087 |
2020-04-06 | $20.57 | $20.95 | $20.55 | $20.95 | $20.14 | 11,401 |
2020-04-03 | $19.93 | $20.03 | $19.55 | $19.71 | $18.94 | 39,080 |
2020-04-02 | $19.37 | $19.92 | $19.37 | $19.92 | $19.15 | 15,755 |
2020-04-01 | $19.35 | $19.88 | $19.28 | $19.37 | $18.62 | 67,515 |
2020-03-31 | $20.36 | $20.69 | $20.22 | $20.22 | $19.44 | 261,681 |
2020-03-30 | $19.93 | $20.51 | $19.93 | $20.51 | $19.71 | 9,751 |
2020-03-27 | $20.01 | $20.47 | $19.72 | $19.82 | $19.05 | 72,372 |
2020-03-26 | $19.77 | $20.69 | $19.75 | $20.69 | $19.89 | 824,165 |
2020-03-25 | $19.59 | $20.25 | $19.20 | $19.53 | $18.64 | 33,393 |
2020-03-24 | $18.65 | $19.19 | $18.43 | $19.19 | $18.32 | 18,567 |
2020-03-23 | $18.05 | $18.05 | $17.25 | $17.66 | $16.86 | 33,732 |
2020-03-20 | $19.13 | $19.15 | $18.10 | $18.10 | $17.27 | 14,466 |
2020-03-19 | $18.78 | $19.17 | $18.49 | $18.87 | $18.01 | 54,945 |
2020-03-18 | $18.62 | $19.00 | $18.07 | $18.69 | $17.84 | 93,669 |
2020-03-17 | $19.14 | $19.93 | $18.95 | $19.77 | $18.87 | 75,158 |
2020-03-16 | $18.93 | $20.01 | $18.81 | $18.82 | $17.96 | 26,605 |
2020-03-13 | $20.50 | $21.36 | $19.74 | $21.36 | $20.39 | 28,881 |
2020-03-12 | $21.09 | $21.09 | $19.31 | $19.44 | $18.56 | 17,179 |
2020-03-11 | $21.94 | $22.04 | $21.29 | $21.54 | $20.56 | 15,406 |
2020-03-10 | $22.63 | $22.67 | $21.62 | $22.66 | $21.63 | 16,767 |
2020-03-09 | $21.17 | $22.39 | $21.17 | $21.83 | $20.84 | 22,650 |
2020-03-06 | $22.92 | $23.50 | $22.92 | $23.49 | $22.42 | 34,795 |
2020-03-05 | $23.98 | $24.08 | $23.56 | $23.70 | $22.63 | 5,438 |
2020-03-04 | $24.10 | $24.51 | $23.84 | $24.51 | $23.39 | 19,602 |
2020-03-03 | $24.17 | $24.50 | $23.37 | $23.49 | $22.42 | 14,458 |
2020-03-02 | $23.33 | $24.17 | $23.05 | $24.17 | $23.07 | 41,047 |
2020-02-28 | $22.67 | $23.02 | $22.42 | $22.88 | $21.84 | 68,254 |
2020-02-27 | $23.93 | $24.13 | $23.42 | $23.42 | $22.35 | 82,759 |
2020-02-26 | $24.61 | $24.90 | $24.40 | $24.40 | $23.29 | 18,935 |
2020-02-25 | $25.42 | $25.42 | $24.46 | $24.51 | $23.40 | 162,161 |
2020-02-24 | $25.32 | $25.55 | $25.25 | $25.29 | $24.14 | 261,785 |
2020-02-21 | $26.10 | $26.16 | $26.07 | $26.11 | $24.92 | 2,172 |
2020-02-20 | $26.37 | $26.41 | $26.18 | $26.33 | $25.13 | 1,928 |
2020-02-19 | $26.39 | $26.44 | $26.39 | $26.41 | $25.21 | 2,372 |
2020-02-18 | $26.38 | $26.43 | $26.22 | $26.31 | $25.12 | 4,843 |
2020-02-14 | $26.58 | $26.58 | $26.43 | $26.49 | $25.28 | 3,771 |
2020-02-13 | $26.52 | $26.58 | $26.47 | $26.51 | $25.31 | 8,015 |
2020-02-12 | $26.66 | $26.67 | $26.53 | $26.64 | $25.43 | 8,780 |
2020-02-11 | $26.48 | $26.48 | $26.41 | $26.45 | $25.25 | 3,344 |
2020-02-10 | $26.29 | $26.43 | $26.29 | $26.43 | $25.23 | 2,293 |
2020-02-07 | $26.39 | $26.41 | $26.31 | $26.31 | $25.11 | 3,009 |
2020-02-06 | $26.49 | $26.56 | $26.49 | $26.53 | $25.33 | 3,607 |
2020-02-05 | $26.35 | $26.47 | $26.33 | $26.46 | $25.26 | 5,014 |
2020-02-04 | $26.04 | $26.20 | $26.04 | $26.08 | $24.89 | 28,364 |
2020-02-03 | $25.89 | $25.89 | $25.73 | $25.73 | $24.56 | 4,096 |
2020-01-31 | $26.01 | $26.01 | $25.55 | $25.62 | $24.46 | 10,715 |
2020-01-30 | $25.92 | $26.13 | $25.80 | $26.13 | $24.94 | 15,958 |
2020-01-29 | $26.24 | $26.24 | $26.03 | $26.03 | $24.85 | 5,865 |
2020-01-28 | $25.95 | $26.14 | $25.95 | $26.07 | $24.89 | 35,541 |
2020-01-27 | $25.85 | $26.04 | $25.85 | $25.94 | $24.76 | 22,914 |
2020-01-24 | $26.55 | $26.56 | $26.21 | $26.31 | $25.11 | 22,695 |
2020-01-23 | $26.36 | $26.47 | $26.36 | $26.46 | $25.26 | 3,490 |
2020-01-22 | $26.63 | $26.63 | $26.52 | $26.53 | $25.33 | 6,411 |
2020-01-21 | $26.60 | $26.63 | $26.48 | $26.50 | $25.30 | 9,693 |
2020-01-17 | $26.60 | $26.62 | $26.56 | $26.61 | $25.40 | 5,568 |
2020-01-16 | $26.43 | $26.55 | $26.43 | $26.53 | $25.32 | 7,715 |
2020-01-15 | $26.33 | $26.41 | $26.33 | $26.33 | $25.14 | 3,271 |
2020-01-14 | $26.27 | $26.34 | $26.24 | $26.25 | $25.05 | 2,994 |
2020-01-13 | $26.20 | $26.22 | $26.13 | $26.22 | $25.03 | 4,658 |
2020-01-10 | $26.22 | $26.25 | $26.10 | $26.10 | $24.92 | 395,717 |
2020-01-09 | $26.19 | $26.23 | $26.19 | $26.21 | $25.02 | 6,414 |
2020-01-08 | $25.99 | $26.17 | $25.99 | $26.09 | $24.91 | 27,144 |
2020-01-07 | $26.06 | $26.08 | $26.00 | $26.01 | $24.82 | 5,779 |
2020-01-06 | $26.04 | $26.17 | $26.02 | $26.14 | $24.95 | 11,333 |
2020-01-03 | $26.09 | $26.17 | $26.09 | $26.14 | $24.95 | 10,656 |
2020-01-02 | $26.22 | $26.33 | $26.20 | $26.33 | $25.14 | 222,582 |
2019-12-31 | $25.99 | $26.07 | $25.99 | $26.04 | $24.86 | 5,638 |
2019-12-30 | $26.11 | $26.11 | $26.03 | $26.03 | $24.85 | 16,239 |
2019-12-27 | $26.27 | $26.27 | $26.18 | $26.18 | $24.99 | 13,966 |
2019-12-26 | $26.14 | $26.14 | $26.07 | $26.14 | $24.95 | 3,288 |
2019-12-24 | $26.09 | $26.09 | $26.02 | $26.05 | $24.87 | 3,243 |
2019-12-23 | $26.20 | $26.20 | $26.09 | $26.11 | $24.92 | 4,327 |
2019-12-20 | $26.06 | $26.11 | $26.04 | $26.06 | $24.88 | 5,380 |
2019-12-19 | $25.91 | $25.94 | $25.89 | $25.90 | $24.72 | 4,842 |
2019-12-18 | $25.94 | $25.94 | $25.78 | $25.82 | $24.65 | 2,749 |
2019-12-17 | $25.79 | $25.88 | $25.79 | $25.85 | $24.67 | 3,804 |
2019-12-16 | $25.88 | $25.90 | $25.82 | $25.82 | $24.64 | 6,447 |
2019-12-13 | $25.76 | $25.76 | $25.63 | $25.68 | $24.51 | 4,443 |
2019-12-12 | $25.87 | $25.87 | $25.74 | $25.84 | $24.54 | 3,729 |
2019-12-11 | $25.60 | $25.60 | $25.55 | $25.57 | $24.27 | 5,917 |
2019-12-10 | $25.60 | $25.62 | $25.53 | $25.55 | $24.25 | 3,580 |
2019-12-09 | $25.65 | $25.65 | $25.57 | $25.59 | $24.30 | 4,584 |
2019-12-06 | $25.64 | $25.68 | $25.63 | $25.63 | $24.34 | 1,504 |
2019-12-05 | $25.26 | $25.40 | $25.26 | $25.34 | $24.06 | 3,683 |
2019-12-04 | $25.35 | $25.40 | $25.32 | $25.32 | $24.04 | 28,549 |
2019-12-03 | $25.08 | $25.20 | $25.08 | $25.20 | $23.93 | 5,299 |
2019-12-02 | $25.77 | $25.77 | $25.44 | $25.44 | $24.16 | 5,395 |
2019-11-29 | $25.71 | $25.71 | $25.60 | $25.63 | $24.33 | 2,249 |
2019-11-27 | $25.76 | $25.76 | $25.66 | $25.71 | $24.41 | 1,521 |
2019-11-26 | $25.67 | $25.67 | $25.60 | $25.67 | $24.37 | 2,973 |
2019-11-25 | $25.54 | $25.60 | $25.54 | $25.60 | $24.30 | 18,474 |
2019-11-22 | $25.44 | $25.46 | $25.41 | $25.43 | $24.14 | 6,820 |
2019-11-21 | $25.33 | $25.41 | $25.29 | $25.35 | $24.07 | 10,587 |
2019-11-20 | $25.41 | $25.41 | $25.26 | $25.36 | $24.08 | 3,961 |
2019-11-19 | $25.45 | $25.48 | $25.44 | $25.46 | $24.17 | 6,007 |
2019-11-18 | $25.48 | $25.55 | $25.46 | $25.51 | $24.22 | 6,903 |
2019-11-15 | $25.43 | $25.49 | $25.43 | $25.49 | $24.20 | 1,686 |
2019-11-14 | $25.32 | $25.34 | $25.25 | $25.30 | $24.02 | 4,345 |
2019-11-13 | $25.31 | $25.42 | $25.26 | $25.39 | $24.10 | 6,555 |
2019-11-12 | $25.38 | $25.40 | $25.28 | $25.31 | $24.03 | 7,147 |
2019-11-11 | $25.28 | $25.37 | $25.28 | $25.31 | $24.03 | 3,866 |
2019-11-08 | $25.24 | $25.33 | $25.24 | $25.33 | $24.05 | 10,767 |
2019-11-07 | $25.34 | $25.38 | $25.29 | $25.29 | $24.01 | 8,310 |
2019-11-06 | $25.12 | $25.15 | $25.11 | $25.13 | $23.86 | 4,170 |
2019-11-05 | $25.23 | $25.23 | $25.13 | $25.15 | $23.88 | 8,458 |
2019-11-04 | $25.09 | $25.17 | $25.09 | $25.12 | $23.85 | 12,679 |
2019-11-01 | $24.92 | $24.98 | $24.89 | $24.97 | $23.71 | 6,288 |
2019-10-31 | $24.64 | $24.73 | $24.63 | $24.72 | $23.47 | 5,594 |
2019-10-30 | $24.85 | $24.90 | $24.74 | $24.90 | $23.64 | 6,088 |
2019-10-29 | $24.83 | $24.83 | $24.70 | $24.82 | $23.57 | 8,977 |
2019-10-28 | $24.78 | $24.81 | $24.72 | $24.77 | $23.52 | 7,270 |
2019-10-25 | $24.43 | $24.69 | $24.43 | $24.64 | $23.40 | 10,122 |
2019-10-24 | $24.42 | $24.50 | $24.41 | $24.49 | $23.25 | 5,896 |
2019-10-23 | $24.43 | $24.51 | $24.39 | $24.48 | $23.25 | 9,721 |
2019-10-22 | $24.43 | $24.59 | $24.43 | $24.49 | $23.25 | 17,024 |
2019-10-21 | $24.48 | $24.52 | $24.47 | $24.51 | $23.27 | 6,439 |
2019-10-18 | $24.52 | $24.52 | $24.44 | $24.46 | $23.22 | 1,798 |
2019-10-17 | $24.53 | $24.58 | $24.49 | $24.56 | $23.32 | 22,319 |
2019-10-16 | $24.52 | $24.55 | $24.50 | $24.52 | $23.28 | 22,502 |
2019-10-15 | $24.41 | $24.60 | $24.41 | $24.52 | $23.28 | 157,453 |
2019-10-14 | $24.39 | $24.39 | $24.31 | $24.33 | $23.10 | 15,817 |
2019-10-11 | $24.38 | $24.54 | $24.38 | $24.39 | $23.16 | 14,030 |
2019-10-10 | $23.86 | $24.15 | $23.86 | $24.04 | $22.83 | 18,048 |
2019-10-09 | $23.99 | $23.99 | $23.84 | $23.93 | $22.72 | 13,107 |
2019-10-08 | $23.80 | $23.93 | $23.74 | $23.74 | $22.54 | 68,273 |
2019-10-07 | $24.05 | $24.19 | $24.05 | $24.08 | $22.86 | 93,994 |
2019-10-04 | $23.95 | $24.16 | $23.91 | $24.16 | $22.94 | 60,050 |
2019-10-03 | $23.77 | $23.81 | $23.43 | $23.79 | $22.59 | 53,669 |
2019-10-02 | $23.95 | $23.95 | $23.59 | $23.69 | $22.49 | 20,758 |
2019-10-01 | $24.57 | $24.61 | $24.13 | $24.18 | $22.96 | 165,451 |
2019-09-30 | $24.52 | $24.60 | $24.46 | $24.52 | $23.28 | 219,902 |
2019-09-27 | $24.49 | $24.56 | $24.34 | $24.37 | $23.13 | 310,269 |
2019-09-26 | $24.52 | $24.53 | $24.43 | $24.45 | $23.22 | 4,929 |
2019-09-25 | $24.46 | $24.54 | $24.34 | $24.54 | $23.30 | 308,388 |
2019-09-24 | $24.80 | $24.84 | $24.52 | $24.57 | $23.14 | 11,628 |
2019-09-23 | $24.69 | $24.76 | $24.62 | $24.74 | $23.30 | 3,208 |
2019-09-20 | $24.95 | $24.95 | $24.76 | $24.76 | $23.32 | 6,050 |
2019-09-19 | $24.92 | $24.96 | $24.81 | $24.81 | $23.37 | 11,375 |
2019-09-18 | $24.76 | $24.84 | $24.65 | $24.84 | $23.39 | 15,568 |
2019-09-17 | $24.79 | $24.83 | $24.77 | $24.82 | $23.38 | 4,216 |
2019-09-16 | $24.83 | $24.84 | $24.78 | $24.83 | $23.39 | 3,029 |
2019-09-13 | $24.96 | $24.99 | $24.95 | $24.96 | $23.51 | 4,726 |
2019-09-12 | $25.02 | $25.02 | $24.84 | $24.94 | $23.49 | 9,023 |
2019-09-11 | $24.72 | $24.84 | $24.72 | $24.84 | $23.40 | 6,309 |
2019-09-10 | $24.58 | $24.64 | $24.56 | $24.63 | $23.20 | 9,332 |
2019-09-09 | $24.64 | $24.67 | $24.55 | $24.63 | $23.20 | 226,430 |
2019-09-06 | $24.54 | $24.58 | $24.52 | $24.52 | $23.09 | 9,369 |
2019-09-05 | $24.45 | $24.53 | $24.45 | $24.47 | $23.05 | 4,223 |
2019-09-04 | $24.11 | $24.13 | $24.06 | $24.13 | $22.73 | 4,699 |
2019-09-03 | $23.97 | $23.97 | $23.78 | $23.87 | $22.49 | 4,869 |
2019-08-30 | $24.04 | $24.08 | $24.03 | $24.08 | $22.68 | 9,314 |
2019-08-29 | $24.01 | $24.06 | $23.98 | $24.02 | $22.62 | 5,371 |
2019-08-28 | $23.43 | $23.75 | $23.43 | $23.70 | $22.32 | 7,181 |
2019-08-27 | $23.80 | $23.80 | $23.49 | $23.52 | $22.15 | 13,031 |
2019-08-26 | $23.45 | $23.54 | $23.41 | $23.54 | $22.17 | 3,421 |
2019-08-23 | $23.81 | $23.81 | $23.23 | $23.23 | $21.88 | 2,708 |
2019-08-22 | $24.08 | $24.08 | $23.88 | $23.95 | $22.56 | 6,906 |
2019-08-21 | $23.95 | $23.96 | $23.90 | $23.93 | $22.54 | 3,528 |
2019-08-20 | $23.87 | $23.91 | $23.73 | $23.73 | $22.35 | 17,632 |
2019-08-19 | $24.03 | $24.03 | $23.92 | $23.96 | $22.57 | 4,603 |
2019-08-16 | $23.61 | $23.70 | $23.59 | $23.70 | $22.33 | 3,928 |
2019-08-15 | $23.50 | $23.50 | $23.24 | $23.40 | $22.04 | 14,885 |
2019-08-14 | $23.79 | $23.79 | $23.39 | $23.39 | $22.03 | 25,185 |
2019-08-13 | $24.11 | $24.21 | $24.05 | $24.07 | $22.67 | 23,021 |
2019-08-12 | $23.91 | $23.91 | $23.67 | $23.73 | $22.35 | 380,600 |
2019-08-09 | $24.18 | $24.18 | $23.92 | $24.09 | $22.69 | 389,192 |
2019-08-08 | $23.90 | $24.19 | $23.90 | $24.16 | $22.76 | 9,506 |
2019-08-07 | $23.62 | $23.83 | $23.49 | $23.83 | $22.44 | 433,581 |
2019-08-06 | $23.74 | $23.81 | $23.58 | $23.81 | $22.43 | 9,418 |
2019-08-05 | $23.99 | $23.99 | $23.43 | $23.59 | $22.22 | 19,628 |
2019-08-02 | $24.35 | $24.35 | $24.08 | $24.25 | $22.84 | 13,274 |
2019-08-01 | $24.73 | $24.93 | $24.39 | $24.41 | $22.99 | 476,119 |
2019-07-31 | $24.97 | $25.00 | $24.56 | $24.67 | $23.24 | 22,851 |
2019-07-30 | $25.00 | $25.01 | $24.92 | $24.95 | $23.50 | 13,467 |
2019-07-29 | $25.05 | $25.09 | $24.97 | $25.06 | $23.60 | 4,999 |
2019-07-26 | $24.97 | $25.03 | $24.96 | $25.01 | $23.56 | 6,369 |
2019-07-25 | $25.12 | $25.12 | $24.90 | $24.96 | $23.51 | 49,953 |
2019-07-24 | $25.07 | $25.09 | $25.03 | $25.08 | $23.62 | 21,834 |
2019-07-23 | $25.00 | $25.14 | $24.95 | $25.10 | $23.64 | 14,963 |
2019-07-22 | $24.98 | $24.98 | $24.85 | $24.87 | $23.43 | 264,087 |
2019-07-19 | $25.07 | $25.13 | $24.90 | $24.90 | $23.45 | 16,579 |
2019-07-18 | $24.94 | $25.03 | $24.85 | $24.99 | $23.53 | 18,719 |
2019-07-17 | $25.08 | $25.08 | $24.95 | $24.95 | $23.50 | 13,666 |
2019-07-16 | $25.17 | $25.17 | $25.06 | $25.10 | $23.64 | 18,979 |
2019-07-15 | $25.10 | $25.12 | $25.05 | $25.12 | $23.66 | 88,475 |
2019-07-12 | $24.97 | $25.06 | $24.93 | $25.05 | $23.59 | 41,366 |
2019-07-11 | $24.81 | $24.87 | $24.76 | $24.84 | $23.40 | 64,958 |
2019-07-10 | $24.79 | $24.87 | $24.73 | $24.74 | $23.30 | 46,146 |
2019-07-09 | $24.65 | $24.69 | $24.60 | $24.68 | $23.25 | 44,241 |
2019-07-08 | $24.66 | $24.73 | $24.65 | $24.69 | $23.26 | 34,855 |
2019-07-05 | $24.79 | $24.81 | $24.64 | $24.75 | $23.31 | 23,391 |
2019-07-03 | $24.73 | $24.84 | $24.72 | $24.84 | $23.40 | 73,239 |
2019-07-02 | $24.49 | $24.65 | $24.49 | $24.65 | $23.22 | 115,450 |
2019-07-01 | $24.73 | $24.73 | $24.48 | $24.58 | $23.15 | 163,253 |
2019-06-28 | $24.46 | $24.53 | $24.37 | $24.44 | $23.02 | 248,674 |
2019-06-27 | $24.42 | $24.44 | $24.37 | $24.42 | $23.00 | 5,202 |
2019-06-26 | $24.43 | $24.44 | $24.36 | $24.37 | $22.95 | 6,679 |
2019-06-25 | $24.47 | $24.51 | $24.37 | $24.39 | $22.97 | 5,965 |
2019-06-24 | $24.53 | $24.57 | $24.52 | $24.55 | $23.12 | 9,383 |
2019-06-21 | $24.59 | $24.60 | $24.54 | $24.54 | $23.11 | 5,014 |
2019-06-20 | $24.57 | $24.57 | $24.44 | $24.56 | $23.14 | 3,473 |
2019-06-19 | $24.32 | $24.36 | $24.24 | $24.34 | $22.92 | 9,277 |
2019-06-18 | $24.28 | $24.34 | $24.27 | $24.27 | $22.86 | 8,990 |
2019-06-17 | $24.06 | $24.06 | $24.02 | $24.02 | $22.63 | 2,338 |
2019-06-14 | $24.02 | $24.08 | $24.02 | $24.08 | $22.68 | 13,407 |
2019-06-13 | $24.17 | $24.17 | $24.07 | $24.10 | $22.67 | 2,566 |
2019-06-12 | $24.04 | $24.06 | $24.02 | $24.02 | $22.59 | 1,695 |
2019-06-11 | $24.25 | $24.25 | $24.00 | $24.05 | $22.62 | 151,882 |
2019-06-10 | $24.19 | $24.19 | $24.05 | $24.05 | $22.62 | 13,003 |
2019-06-07 | $23.98 | $24.02 | $23.97 | $23.97 | $22.54 | 372,621 |
2019-06-06 | $23.61 | $23.77 | $23.58 | $23.72 | $22.31 | 372,114 |
2019-06-05 | $23.45 | $23.54 | $23.45 | $23.54 | $22.14 | 387,073 |
2019-06-04 | $23.24 | $23.34 | $23.24 | $23.34 | $21.95 | 1,162 |
2019-06-03 | $22.88 | $22.91 | $22.87 | $22.87 | $21.51 | 591 |
2019-05-31 | $22.85 | $22.85 | $22.81 | $22.81 | $21.45 | 245 |
2019-05-30 | $23.21 | $23.21 | $23.12 | $23.12 | $21.75 | 374,590 |
2019-05-29 | $23.14 | $23.14 | $23.00 | $23.10 | $21.73 | 1,144 |
2019-05-28 | $23.50 | $23.51 | $23.31 | $23.31 | $21.93 | 1,723 |
2019-05-24 | $23.61 | $23.61 | $23.47 | $23.52 | $22.12 | 874 |
2019-05-23 | $23.42 | $23.46 | $23.28 | $23.43 | $22.03 | 46,043 |
2019-05-22 | $23.75 | $23.76 | $23.73 | $23.73 | $22.32 | 7,334 |
2019-05-21 | $23.74 | $23.76 | $23.74 | $23.76 | $22.34 | 279 |
2019-05-20 | $23.61 | $23.66 | $23.61 | $23.61 | $22.21 | 2,355 |
2019-05-17 | $23.65 | $23.81 | $23.65 | $23.69 | $22.28 | 5,852 |
2019-05-16 | $23.81 | $23.91 | $23.79 | $23.79 | $22.37 | 2,934 |
2019-05-15 | $23.30 | $23.62 | $23.30 | $23.60 | $22.20 | 3,202 |
2019-05-14 | $23.45 | $23.57 | $23.45 | $23.48 | $22.08 | 2,865 |
2019-05-13 | $23.24 | $23.35 | $23.17 | $23.26 | $21.87 | 3,169 |
2019-05-10 | $23.57 | $23.79 | $23.57 | $23.73 | $22.32 | 371 |
2019-05-09 | $23.50 | $23.67 | $23.42 | $23.64 | $22.23 | 3,142 |
2019-05-08 | $23.84 | $23.85 | $23.75 | $23.75 | $22.33 | 1,702 |
2019-05-07 | $23.89 | $23.89 | $23.65 | $23.75 | $22.33 | 5,372 |
2019-05-06 | $23.82 | $24.14 | $23.82 | $24.14 | $22.70 | 808 |
2019-05-03 | $24.11 | $24.21 | $24.10 | $24.21 | $22.77 | 1,532 |
2019-05-02 | $24.09 | $24.09 | $23.94 | $24.00 | $22.57 | 61,867 |
2019-05-01 | $24.35 | $24.36 | $24.17 | $24.17 | $22.73 | 3,395 |
2019-04-30 | $24.28 | $24.30 | $24.28 | $24.30 | $22.85 | 1,425 |
2019-04-29 | $24.17 | $24.25 | $24.17 | $24.22 | $22.78 | 1,310 |
2019-04-26 | $24.15 | $24.18 | $24.15 | $24.18 | $22.74 | 1,222 |
2019-04-25 | $24.08 | $24.20 | $24.08 | $24.20 | $22.76 | 1,450 |
2019-04-24 | $24.35 | $24.35 | $24.29 | $24.30 | $22.86 | 4,224 |
2019-04-23 | $24.20 | $24.35 | $24.20 | $24.35 | $22.90 | 3,326 |
2019-04-22 | $24.27 | $24.27 | $24.20 | $24.23 | $22.79 | 3,858 |
2019-04-18 | $24.34 | $24.34 | $24.22 | $24.28 | $22.83 | 24,729 |
2019-04-17 | $24.26 | $24.26 | $24.21 | $24.23 | $22.79 | 4,678 |
2019-04-16 | $24.23 | $24.26 | $24.20 | $24.20 | $22.76 | 1,855 |
2019-04-15 | $24.20 | $24.20 | $24.10 | $24.16 | $22.72 | 2,498 |
2019-04-12 | $24.13 | $24.15 | $24.13 | $24.13 | $22.70 | 1,068 |
2019-04-11 | $23.96 | $23.98 | $23.82 | $23.90 | $22.48 | 5,509 |
2019-04-10 | $23.97 | $23.97 | $23.90 | $23.91 | $22.49 | 2,365 |
2019-04-09 | $24.03 | $24.03 | $23.86 | $23.86 | $22.44 | 814 |
2019-04-08 | $23.97 | $24.06 | $23.97 | $24.04 | $22.61 | 1,415 |
2019-04-05 | $24.12 | $24.12 | $24.00 | $24.03 | $22.60 | 19,755 |
2019-04-04 | $23.89 | $24.00 | $23.89 | $23.99 | $22.56 | 938 |
2019-04-03 | $23.83 | $23.91 | $23.83 | $23.87 | $22.45 | 2,252 |
2019-04-02 | $23.83 | $23.83 | $23.80 | $23.83 | $22.41 | 797 |
2019-04-01 | $23.89 | $23.94 | $23.89 | $23.94 | $22.52 | 3,015 |
2019-03-29 | $23.58 | $23.65 | $23.58 | $23.65 | $22.25 | 726 |
2019-03-28 | $23.54 | $23.54 | $23.45 | $23.50 | $22.10 | 4,471 |
2019-03-27 | $23.52 | $23.54 | $23.42 | $23.42 | $22.03 | 1,449 |
2019-03-26 | $23.47 | $23.57 | $23.41 | $23.46 | $22.06 | 927 |
2019-03-25 | $23.29 | $23.36 | $23.26 | $23.32 | $21.94 | 3,658 |
2019-03-22 | $23.57 | $23.57 | $23.37 | $23.37 | $21.98 | 1,521 |
2019-03-21 | $23.77 | $23.77 | $23.75 | $23.75 | $22.33 | 666 |
2019-03-20 | $23.66 | $23.70 | $23.59 | $23.64 | $22.13 | 4,142 |
2019-03-19 | $23.91 | $23.96 | $23.74 | $23.74 | $22.22 | 6,341 |
2019-03-18 | $23.76 | $23.81 | $23.76 | $23.81 | $22.28 | 1,600 |
2019-03-15 | $23.74 | $23.74 | $23.72 | $23.72 | $22.20 | 623 |
2019-03-14 | $23.68 | $23.68 | $23.59 | $23.61 | $22.10 | 3,099 |
2019-03-13 | $23.59 | $23.64 | $23.59 | $23.60 | $22.09 | 3,547 |
2019-03-12 | $23.47 | $23.54 | $23.45 | $23.45 | $21.95 | 4,296 |
2019-03-11 | $23.26 | $23.47 | $23.26 | $23.47 | $21.96 | 1,058 |
2019-03-08 | $23.06 | $23.17 | $23.06 | $23.17 | $21.69 | 1,307 |
2019-03-07 | $23.42 | $23.42 | $23.17 | $23.22 | $21.73 | 2,627 |
2019-03-06 | $23.45 | $23.45 | $23.37 | $23.39 | $21.89 | 1,118 |
2019-03-05 | $23.59 | $23.59 | $23.50 | $23.52 | $22.01 | 1,916 |
2019-03-04 | $23.73 | $23.73 | $23.37 | $23.49 | $21.99 | 1,592 |
2019-03-01 | $23.67 | $23.67 | $23.63 | $23.63 | $22.11 | 1,065 |
2019-02-28 | $23.59 | $23.60 | $23.55 | $23.55 | $22.04 | 995 |
2019-02-27 | $23.55 | $23.61 | $23.55 | $23.59 | $22.08 | 948 |
2019-02-26 | $23.64 | $23.67 | $23.59 | $23.67 | $22.15 | 461 |
2019-02-25 | $23.80 | $23.80 | $23.66 | $23.67 | $22.15 | 955 |
2019-02-22 | $23.58 | $23.58 | $23.52 | $23.58 | $22.07 | 708 |
2019-02-21 | $23.42 | $23.46 | $23.37 | $23.42 | $21.92 | 3,830 |
2019-02-20 | $23.53 | $23.53 | $23.44 | $23.50 | $21.99 | 6,849 |
2019-02-19 | $23.33 | $23.49 | $23.33 | $23.47 | $21.96 | 4,444 |
2019-02-15 | $23.24 | $23.42 | $23.23 | $23.42 | $21.91 | 5,151 |
2019-02-14 | $23.00 | $23.13 | $23.00 | $23.07 | $21.59 | 9,181 |
2019-02-13 | $23.19 | $23.19 | $23.13 | $23.15 | $21.67 | 949 |
2019-02-12 | $22.91 | $23.06 | $22.91 | $23.05 | $21.57 | 4,127 |
2019-02-11 | $22.74 | $22.74 | $22.72 | $22.74 | $21.28 | 1,797 |
2019-02-08 | $22.64 | $22.70 | $22.60 | $22.70 | $21.24 | 1,333 |
2019-02-07 | $22.77 | $22.77 | $22.63 | $22.75 | $21.29 | 1,885 |
2019-02-06 | $22.99 | $22.99 | $22.94 | $22.94 | $21.47 | 5,876 |
2019-02-05 | $22.97 | $22.98 | $22.90 | $22.97 | $21.49 | 4,662 |
2019-02-04 | $22.66 | $22.82 | $22.66 | $22.82 | $21.35 | 2,332 |
2019-02-01 | $22.75 | $22.84 | $22.69 | $22.71 | $21.25 | 2,368 |
2019-01-31 | $22.52 | $22.68 | $22.47 | $22.68 | $21.23 | 1,530 |
2019-01-30 | $22.46 | $22.66 | $22.46 | $22.64 | $21.19 | 3,629 |
2019-01-29 | $22.38 | $22.38 | $22.32 | $22.32 | $20.89 | 325 |
2019-01-28 | $22.23 | $22.24 | $22.11 | $22.24 | $20.81 | 4,755 |
2019-01-25 | $22.60 | $22.60 | $22.47 | $22.49 | $21.05 | 2,773 |
2019-01-24 | $22.43 | $22.43 | $22.32 | $22.39 | $20.95 | 3,922 |
2019-01-23 | $22.54 | $22.54 | $22.27 | $22.42 | $20.98 | 2,591 |
2019-01-22 | $22.36 | $22.36 | $22.19 | $22.19 | $20.77 | 1,159 |
2019-01-18 | $22.39 | $22.55 | $22.36 | $22.49 | $21.05 | 6,604 |
2019-01-17 | $22.27 | $22.27 | $22.19 | $22.22 | $20.79 | 985 |
2019-01-16 | $22.09 | $22.13 | $22.09 | $22.11 | $20.69 | 508 |
2019-01-15 | $21.93 | $22.04 | $21.93 | $22.02 | $20.60 | 2,603 |
2019-01-14 | $21.88 | $21.90 | $21.87 | $21.88 | $20.48 | 1,974 |
2019-01-11 | $21.96 | $21.96 | $21.93 | $21.95 | $20.55 | 1,655 |
2019-01-10 | $21.79 | $21.97 | $21.79 | $21.97 | $20.56 | 6,228 |
2019-01-09 | $21.97 | $22.03 | $21.85 | $21.89 | $20.48 | 5,419 |
2019-01-08 | $21.95 | $21.95 | $21.73 | $21.85 | $20.45 | 4,511 |
2019-01-07 | $21.64 | $21.76 | $21.64 | $21.64 | $20.25 | 7,622 |
2019-01-04 | $21.26 | $21.60 | $21.26 | $21.58 | $20.19 | 1,991 |
2019-01-03 | $21.03 | $21.13 | $20.95 | $20.97 | $19.62 | 2,020 |
2019-01-02 | $21.17 | $21.53 | $21.17 | $21.43 | $20.05 | 10,645 |
2018-12-31 | $21.35 | $21.42 | $21.28 | $21.31 | $19.94 | 19,573 |
2018-12-28 | $23.39 | $23.39 | $21.17 | $21.18 | $19.82 | 45,394 |
2018-12-27 | $20.61 | $21.16 | $20.53 | $21.16 | $19.80 | 47,169 |
2018-12-26 | $20.23 | $20.97 | $20.07 | $20.97 | $19.63 | 6,467 |
2018-12-24 | $20.31 | $20.43 | $20.09 | $20.09 | $18.80 | 13,458 |
2018-12-21 | $21.14 | $21.29 | $20.61 | $20.67 | $19.35 | 36,680 |
2018-12-20 | $21.29 | $21.32 | $20.83 | $20.91 | $19.57 | 6,144 |
2018-12-19 | $21.86 | $21.91 | $21.32 | $21.39 | $20.02 | 368,953 |
2018-12-18 | $21.90 | $21.90 | $21.58 | $21.70 | $20.31 | 657,286 |
2018-12-17 | $22.23 | $22.23 | $21.59 | $21.71 | $20.24 | 177,479 |
2018-12-14 | $22.52 | $22.52 | $22.25 | $22.29 | $20.77 | 4,620 |
2018-12-13 | $22.64 | $22.78 | $22.64 | $22.67 | $21.13 | 6,407 |
2018-12-12 | $22.82 | $22.86 | $22.65 | $22.65 | $21.11 | 11,768 |
2018-12-11 | $22.82 | $22.83 | $22.39 | $22.53 | $21.00 | 12,494 |
2018-12-10 | $22.36 | $22.59 | $22.10 | $22.56 | $21.02 | 925,898 |
2018-12-07 | $22.93 | $23.07 | $22.38 | $22.38 | $20.86 | 5,459 |
2018-12-06 | $22.77 | $22.95 | $22.43 | $22.95 | $21.39 | 64,869 |
2018-12-04 | $23.53 | $23.54 | $23.33 | $23.33 | $21.75 | 301,944 |
2018-12-03 | $23.79 | $23.79 | $23.56 | $23.67 | $22.06 | 80,463 |
2018-11-30 | $23.27 | $23.43 | $23.23 | $23.43 | $21.83 | 60,120 |
2018-11-29 | $23.28 | $23.31 | $23.19 | $23.25 | $21.67 | 6,685 |
2018-11-28 | $22.94 | $23.14 | $22.88 | $23.14 | $21.57 | 5,237 |
2018-11-27 | $22.61 | $22.77 | $22.61 | $22.77 | $21.22 | 3,502 |
2018-11-26 | $22.68 | $22.68 | $22.65 | $22.68 | $21.14 | 1,208 |
2018-11-23 | $22.39 | $22.43 | $22.39 | $22.43 | $20.91 | 353,760 |
2018-11-21 | $22.60 | $22.67 | $22.56 | $22.56 | $21.03 | 10,494 |
2018-11-20 | $22.65 | $22.65 | $22.40 | $22.40 | $20.88 | 72,071 |
2018-11-19 | $23.14 | $23.14 | $22.87 | $22.96 | $21.40 | 354,227 |
2018-11-16 | $23.08 | $23.32 | $23.08 | $23.20 | $21.62 | 59,412 |
2018-11-15 | $22.86 | $23.13 | $22.81 | $23.07 | $21.51 | 26,234 |
2018-11-14 | $23.15 | $23.19 | $22.88 | $22.88 | $21.33 | 58,979 |
2018-11-13 | $23.15 | $23.15 | $22.94 | $23.04 | $21.47 | 368,655 |
2018-11-12 | $23.40 | $23.40 | $23.24 | $23.24 | $21.66 | 4,021 |
2018-11-09 | $23.62 | $23.62 | $23.52 | $23.55 | $21.95 | 568,585 |
2018-11-08 | $23.69 | $23.74 | $23.66 | $23.66 | $22.05 | 2,249 |
2018-11-07 | $23.39 | $23.47 | $23.32 | $23.47 | $21.87 | 139,306 |
2018-11-06 | $23.09 | $23.13 | $23.04 | $23.09 | $21.52 | 6,355 |
2018-11-05 | $22.91 | $22.99 | $22.89 | $22.99 | $21.43 | 638 |
2018-11-02 | $23.11 | $23.11 | $22.74 | $22.74 | $21.19 | 3,018 |
2018-11-01 | $22.77 | $22.87 | $22.77 | $22.87 | $21.32 | 2,040 |
2018-10-31 | $22.73 | $22.79 | $22.70 | $22.70 | $21.16 | 2,407 |
2018-10-30 | $22.35 | $22.35 | $22.26 | $22.26 | $20.75 | 1,176 |
2018-10-29 | $22.46 | $22.46 | $22.14 | $22.14 | $20.64 | 1,487 |
2018-10-26 | $22.19 | $22.35 | $22.17 | $22.26 | $20.75 | 2,291 |
2018-10-25 | $22.32 | $22.41 | $22.32 | $22.41 | $20.89 | 512 |
2018-10-24 | $22.44 | $22.53 | $22.13 | $22.13 | $20.63 | 33,068 |
2018-10-23 | $22.53 | $22.74 | $22.38 | $22.74 | $21.20 | 3,080 |
2018-10-22 | $22.72 | $22.80 | $22.72 | $22.76 | $21.21 | 2,486 |
2018-10-19 | $22.98 | $22.98 | $22.98 | $22.98 | $21.42 | 170 |
2018-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.44 | 7 |
2018-10-17 | $22.88 | $23.06 | $22.88 | $23.00 | $21.44 | 87,605 |
2018-10-16 | $22.93 | $22.95 | $22.93 | $22.95 | $21.39 | 2,182 |
2018-10-15 | $22.80 | $22.80 | $22.70 | $22.70 | $21.15 | 807 |
2018-10-12 | $22.78 | $22.78 | $22.44 | $22.44 | $20.92 | 779 |
2018-10-11 | $22.64 | $22.74 | $22.62 | $22.62 | $21.08 | 6,650 |
2018-10-10 | $23.39 | $23.44 | $22.99 | $23.03 | $21.47 | 12,148 |
2018-10-09 | $23.66 | $23.67 | $23.61 | $23.61 | $22.01 | 1,856 |
2018-10-08 | $23.57 | $23.57 | $23.57 | $23.57 | $21.97 | 502 |
2018-10-05 | $23.79 | $23.79 | $23.50 | $23.55 | $21.95 | 15,647 |
2018-10-04 | $23.72 | $23.72 | $23.69 | $23.69 | $22.08 | 3,393 |
2018-10-03 | $23.96 | $23.96 | $23.86 | $23.86 | $22.24 | 4,093 |
2018-10-02 | $23.87 | $23.87 | $23.87 | $23.87 | $22.25 | 470 |
2018-10-01 | $23.81 | $23.81 | $23.78 | $23.78 | $22.16 | 1,087 |
2018-09-28 | $23.62 | $23.62 | $23.62 | $23.62 | $22.02 | 3 |
2018-09-27 | $23.69 | $23.69 | $23.62 | $23.62 | $22.02 | 2,705 |
2018-09-26 | $23.71 | $23.76 | $23.69 | $23.69 | $22.08 | 440 |
2018-09-25 | $23.70 | $23.70 | $23.67 | $23.67 | $22.06 | 1,287 |
2018-09-24 | $23.86 | $23.86 | $23.86 | $23.86 | $22.24 | 10 |
2018-09-21 | $23.83 | $23.90 | $23.83 | $23.86 | $22.24 | 6,107 |
2018-09-20 | $23.72 | $23.77 | $23.72 | $23.77 | $22.16 | 2,380 |
2018-09-19 | $23.58 | $23.63 | $23.57 | $23.58 | $21.98 | 19,389 |
2018-09-18 | $23.46 | $23.50 | $23.46 | $23.48 | $21.88 | 615 |
2018-09-17 | $23.39 | $23.39 | $23.39 | $23.39 | $21.80 | 604 |
2018-09-14 | $23.42 | $23.42 | $23.31 | $23.33 | $21.75 | 7,301 |
2018-09-13 | $23.53 | $23.53 | $23.45 | $23.47 | $21.75 | 630 |
2018-09-12 | $23.34 | $23.34 | $23.34 | $23.34 | $21.63 | 0 |
2018-09-11 | $23.14 | $23.35 | $23.14 | $23.34 | $21.63 | 1,188 |
2018-09-10 | $23.45 | $23.45 | $23.29 | $23.29 | $21.58 | 1,089 |
2018-09-07 | $23.34 | $23.34 | $23.22 | $23.26 | $21.56 | 458 |
2018-09-06 | $23.26 | $23.26 | $23.26 | $23.26 | $21.56 | 30 |
2018-09-05 | $23.32 | $23.33 | $23.24 | $23.26 | $21.56 | 3,953 |
2018-09-04 | $23.19 | $23.19 | $23.19 | $23.19 | $21.49 | 233 |
2018-08-31 | $23.31 | $23.31 | $23.31 | $23.31 | $21.60 | 300 |
2018-08-30 | $23.42 | $23.42 | $23.32 | $23.32 | $21.61 | 743 |
2018-08-29 | $23.45 | $23.49 | $23.43 | $23.48 | $21.76 | 6,982 |
2018-08-28 | $23.34 | $23.46 | $23.34 | $23.42 | $21.70 | 1,219 |
2018-08-27 | $23.36 | $23.36 | $23.25 | $23.34 | $21.63 | 18,753 |
2018-08-24 | $23.22 | $23.22 | $23.21 | $23.21 | $21.51 | 742 |
2018-08-23 | $23.05 | $23.15 | $23.05 | $23.08 | $21.39 | 3,929 |
2018-08-22 | $23.19 | $23.21 | $23.15 | $23.20 | $21.50 | 20,007 |
2018-08-21 | $23.24 | $23.30 | $23.24 | $23.25 | $21.54 | 2,796 |
2018-08-20 | $23.21 | $23.22 | $23.20 | $23.22 | $21.52 | 4,001 |
2018-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.31 | 0 |
2018-08-16 | $22.98 | $23.01 | $22.98 | $23.00 | $21.31 | 593 |
2018-08-15 | $22.52 | $22.61 | $22.52 | $22.54 | $20.89 | 2,457 |
2018-08-14 | $22.75 | $22.75 | $22.74 | $22.74 | $21.07 | 11,300 |
2018-08-13 | $22.77 | $22.77 | $22.63 | $22.63 | $20.97 | 468 |
2018-08-10 | $22.76 | $22.80 | $22.73 | $22.73 | $21.06 | 2,885 |
2018-08-09 | $22.93 | $22.93 | $22.93 | $22.93 | $21.25 | 0 |
2018-08-08 | $22.86 | $22.93 | $22.86 | $22.93 | $21.25 | 1,381 |
2018-08-07 | $22.89 | $22.96 | $22.89 | $22.96 | $21.28 | 1,050 |
2018-08-06 | $22.77 | $22.77 | $22.77 | $22.77 | $21.10 | 397 |
2018-08-03 | $22.73 | $22.76 | $22.73 | $22.76 | $21.09 | 839 |
2018-08-02 | $22.69 | $22.69 | $22.69 | $22.69 | $21.03 | 0 |
2018-08-01 | $22.69 | $22.69 | $22.68 | $22.69 | $21.03 | 2,100 |
2018-07-31 | $22.71 | $22.73 | $22.66 | $22.66 | $21.00 | 5,084 |
2018-07-30 | $22.79 | $22.79 | $22.62 | $22.62 | $20.96 | 915 |
2018-07-27 | $22.80 | $22.80 | $22.80 | $22.80 | $21.13 | 420 |
2018-07-26 | $22.78 | $22.80 | $22.78 | $22.80 | $21.13 | 200 |
2018-07-25 | $22.25 | $22.25 | $22.25 | $22.25 | $20.62 | 0 |
2018-07-24 | $22.25 | $22.25 | $22.25 | $22.25 | $20.62 | 57 |
2018-07-23 | $22.25 | $22.25 | $22.25 | $22.25 | $20.62 | 300 |
2018-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $20.66 | 102 |
2018-07-19 | $22.28 | $22.28 | $22.28 | $22.28 | $20.65 | 0 |
2018-07-18 | $22.28 | $22.28 | $22.28 | $22.28 | $20.65 | 0 |
2018-07-17 | $22.28 | $22.28 | $22.28 | $22.28 | $20.65 | 31 |
2018-07-16 | $22.28 | $22.28 | $22.28 | $22.28 | $20.65 | 100 |
2018-07-13 | $22.29 | $22.33 | $22.29 | $22.29 | $20.66 | 600 |
2018-07-12 | $22.22 | $22.22 | $22.22 | $22.22 | $20.59 | 372 |
2018-07-11 | $22.17 | $22.17 | $22.09 | $22.09 | $20.47 | 2,200 |
2018-07-10 | $22.24 | $22.24 | $22.19 | $22.22 | $20.59 | 2,942 |
2018-07-09 | $21.90 | $22.10 | $21.90 | $22.09 | $20.47 | 12,200 |
2018-07-06 | $21.78 | $21.92 | $21.74 | $21.87 | $20.27 | 27,688 |
2018-07-05 | $21.71 | $21.78 | $21.71 | $21.78 | $20.18 | 300 |
2018-07-03 | $21.61 | $21.61 | $21.61 | $21.61 | $20.03 | 1 |
2018-07-02 | $21.62 | $21.62 | $21.61 | $21.61 | $20.03 | 234,028 |
2018-06-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.23 | 757 |
2018-06-28 | $21.55 | $21.62 | $21.55 | $21.62 | $20.03 | 2,371 |
2018-06-27 | $21.73 | $21.73 | $21.73 | $21.73 | $20.13 | 344 |
2018-06-26 | $21.62 | $21.62 | $21.62 | $21.62 | $20.03 | 9 |
2018-06-25 | $21.79 | $21.79 | $21.62 | $21.62 | $20.03 | 1,010 |
2018-06-22 | $21.81 | $21.97 | $21.81 | $21.94 | $20.33 | 3,598 |
2018-06-21 | $21.84 | $21.84 | $21.82 | $21.82 | $20.22 | 720 |
2018-06-20 | $22.08 | $22.08 | $22.08 | $22.08 | $20.37 | 698 |
2018-06-19 | $21.98 | $22.02 | $21.98 | $21.98 | $20.28 | 1,505 |
2018-06-18 | $22.21 | $22.28 | $22.20 | $22.28 | $20.56 | 11,186 |
2018-06-15 | $22.44 | $22.44 | $22.44 | $22.44 | $20.70 | 50 |
2018-06-14 | $22.45 | $22.45 | $22.44 | $22.44 | $20.70 | 412 |
2018-06-13 | $22.55 | $22.56 | $22.52 | $22.54 | $20.80 | 11,922 |
2018-06-12 | $22.57 | $22.57 | $22.57 | $22.57 | $20.82 | 213 |
2018-06-11 | $22.57 | $22.57 | $22.57 | $22.57 | $20.82 | 0 |
2018-06-08 | $22.45 | $22.57 | $22.45 | $22.57 | $20.82 | 4,528 |
2018-06-07 | $22.38 | $22.52 | $22.38 | $22.51 | $20.77 | 9,535 |
2018-06-06 | $22.21 | $22.33 | $22.21 | $22.25 | $20.53 | 4,456 |
2018-06-05 | $22.12 | $22.12 | $22.12 | $22.12 | $20.41 | 0 |
2018-06-04 | $22.17 | $22.19 | $22.12 | $22.12 | $20.41 | 2,460 |
2018-06-01 | $21.98 | $22.04 | $21.95 | $22.04 | $20.33 | 28,589 |
2018-05-31 | $21.92 | $21.92 | $21.92 | $21.92 | $20.22 | 450 |
2018-05-30 | $21.84 | $22.02 | $21.84 | $22.02 | $20.31 | 8,250 |
2018-05-29 | $21.78 | $21.78 | $21.68 | $21.68 | $20.00 | 8,657 |
2018-05-25 | $22.06 | $22.06 | $22.05 | $22.05 | $20.34 | 917 |
2018-05-24 | $22.00 | $22.08 | $21.99 | $22.08 | $20.37 | 1,590 |
2018-05-23 | $22.04 | $22.04 | $22.00 | $22.00 | $20.30 | 778 |
2018-05-22 | $22.28 | $22.30 | $22.17 | $22.17 | $20.45 | 1,642 |
2018-05-21 | $22.25 | $22.25 | $22.24 | $22.24 | $20.52 | 2,044 |
2018-05-18 | $22.16 | $22.20 | $22.04 | $22.04 | $20.33 | 200 |
2018-05-17 | $22.16 | $22.20 | $22.04 | $22.04 | $20.33 | 2,086 |
2018-05-16 | $22.08 | $22.10 | $22.08 | $22.10 | $20.39 | 309 |
2018-05-15 | $21.99 | $22.00 | $21.94 | $22.00 | $20.30 | 3,055 |
2018-05-14 | $22.26 | $22.27 | $22.17 | $22.20 | $20.48 | 10,033 |
2018-05-11 | $22.08 | $22.18 | $22.08 | $22.16 | $20.45 | 11,778 |
2018-05-10 | $21.92 | $22.06 | $21.92 | $22.05 | $20.34 | 6,033 |
2018-05-09 | $21.70 | $21.79 | $21.68 | $21.79 | $20.10 | 674 |
2018-05-08 | $21.57 | $21.57 | $21.57 | $21.57 | $19.90 | 102 |
2018-05-07 | $21.73 | $21.74 | $21.70 | $21.70 | $20.02 | 31,701 |
2018-05-04 | $21.12 | $21.12 | $21.12 | $21.12 | $19.49 | 0 |
2018-05-03 | $21.23 | $21.23 | $21.10 | $21.12 | $19.49 | 6,800 |
2018-05-02 | $21.48 | $21.48 | $21.40 | $21.40 | $19.74 | 696 |
2018-05-01 | $21.44 | $21.45 | $21.44 | $21.45 | $19.79 | 1,932 |
2018-04-30 | $21.73 | $21.73 | $21.73 | $21.73 | $20.05 | 0 |
2018-04-27 | $21.75 | $21.75 | $21.73 | $21.73 | $20.05 | 322 |
2018-04-26 | $21.71 | $21.75 | $21.71 | $21.75 | $20.07 | 450 |
2018-04-25 | $21.59 | $21.59 | $21.40 | $21.40 | $19.74 | 3,169 |
2018-04-24 | $21.46 | $21.48 | $21.46 | $21.48 | $19.82 | 720 |
2018-04-23 | $21.83 | $21.83 | $21.66 | $21.71 | $20.03 | 30,445 |
2018-04-20 | $21.72 | $21.72 | $21.72 | $21.72 | $20.04 | 612 |
2018-04-19 | $21.83 | $21.87 | $21.83 | $21.87 | $20.18 | 800 |
2018-04-18 | $22.03 | $22.03 | $22.03 | $22.03 | $20.33 | 100 |
2018-04-17 | $21.81 | $21.81 | $21.81 | $21.81 | $20.12 | 684 |
2018-04-16 | $21.81 | $21.81 | $21.81 | $21.81 | $20.12 | 618 |
2018-04-13 | $21.80 | $21.80 | $21.65 | $21.67 | $19.99 | 300 |
2018-04-12 | $21.69 | $21.73 | $21.67 | $21.73 | $20.05 | 76,325 |
2018-04-11 | $21.50 | $21.52 | $21.46 | $21.46 | $19.80 | 23,255 |
2018-04-10 | $21.50 | $21.67 | $21.50 | $21.61 | $19.94 | 73,280 |
2018-04-09 | $21.47 | $21.47 | $21.39 | $21.39 | $19.73 | 273 |
2018-04-06 | $21.40 | $21.40 | $21.05 | $21.15 | $19.51 | 5,031 |
2018-04-05 | $21.70 | $21.70 | $21.69 | $21.69 | $20.01 | 1,199 |
2018-04-04 | $21.43 | $21.52 | $21.40 | $21.52 | $19.85 | 136,620 |
2018-04-03 | $21.20 | $21.20 | $21.20 | $21.20 | $19.56 | 316 |
2018-04-02 | $20.89 | $20.90 | $20.87 | $20.87 | $19.26 | 162,185 |
2018-03-29 | $21.40 | $21.40 | $21.40 | $21.40 | $19.74 | 206 |
2018-03-28 | $21.30 | $21.31 | $21.28 | $21.28 | $19.63 | 600 |
2018-03-27 | $21.31 | $21.31 | $21.31 | $21.31 | $19.66 | 11 |
2018-03-26 | $21.31 | $21.31 | $21.31 | $21.31 | $19.66 | 400 |
2018-03-23 | $21.30 | $21.30 | $21.03 | $21.03 | $19.40 | 5,559 |
2018-03-22 | $21.56 | $21.60 | $21.25 | $21.25 | $19.61 | 4,048 |
2018-03-21 | $21.91 | $21.91 | $21.91 | $21.91 | $20.15 | 880 |
2018-03-20 | $21.70 | $21.70 | $21.70 | $21.70 | $19.96 | 0 |
2018-03-19 | $21.79 | $21.79 | $21.69 | $21.70 | $19.96 | 787 |
2018-03-16 | $22.14 | $22.14 | $22.13 | $22.13 | $20.35 | 1,207 |
2018-03-15 | $22.17 | $22.18 | $22.17 | $22.18 | $20.40 | 1,500 |
2018-03-14 | $22.13 | $22.13 | $22.13 | $22.13 | $20.35 | 73 |
2018-03-13 | $22.47 | $22.47 | $22.13 | $22.13 | $20.35 | 582 |
2018-03-12 | $22.37 | $22.37 | $22.32 | $22.32 | $20.53 | 1,231 |
2018-03-09 | $22.24 | $22.37 | $22.22 | $22.37 | $20.57 | 6,742 |
2018-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.23 | 329 |
2018-03-07 | $21.74 | $21.74 | $21.74 | $21.74 | $19.99 | 114 |
2018-03-06 | $22.05 | $22.05 | $21.98 | $21.98 | $20.21 | 3,136 |
2018-03-05 | $21.69 | $22.03 | $21.63 | $22.01 | $20.24 | 5,382 |
2018-03-02 | $21.53 | $21.72 | $21.46 | $21.69 | $19.94 | 11,552 |
2018-03-01 | $22.00 | $22.09 | $21.67 | $21.67 | $19.93 | 1,942 |
2018-02-28 | $22.36 | $22.36 | $22.18 | $22.18 | $20.40 | 2,318 |
2018-02-27 | $22.50 | $22.50 | $22.48 | $22.48 | $20.67 | 1,348 |
2018-02-26 | $22.47 | $22.63 | $22.45 | $22.63 | $20.81 | 31,484 |
2018-02-23 | $22.08 | $22.22 | $22.08 | $22.19 | $20.41 | 5,212 |
2018-02-22 | $22.09 | $22.09 | $21.94 | $21.94 | $20.18 | 2,175 |
2018-02-21 | $22.08 | $22.08 | $20.23 | $21.87 | $20.11 | 4,570 |
2018-02-20 | $22.17 | $22.17 | $22.00 | $22.00 | $20.23 | 23,719 |
2018-02-16 | $22.26 | $22.42 | $22.22 | $22.27 | $20.48 | 10,572 |
2018-02-15 | $22.08 | $22.14 | $22.08 | $22.09 | $20.31 | 1,871 |
2018-02-14 | $21.74 | $21.74 | $21.74 | $21.74 | $19.99 | 502 |
2018-02-13 | $21.77 | $21.77 | $21.77 | $21.77 | $20.02 | 0 |
2018-02-12 | $21.63 | $21.77 | $21.57 | $21.77 | $20.02 | 2,132 |
2018-02-09 | $21.16 | $21.27 | $20.86 | $21.27 | $19.56 | 4,262 |
2018-02-08 | $21.80 | $21.80 | $21.20 | $21.20 | $19.50 | 6,402 |
2018-02-07 | $21.96 | $22.24 | $21.96 | $21.97 | $20.21 | 2,591 |
2018-02-06 | $19.75 | $21.84 | $19.75 | $21.77 | $20.02 | 2,886 |
2018-02-05 | $22.26 | $22.40 | $21.32 | $21.64 | $19.90 | 21,628 |
2018-02-02 | $22.81 | $22.85 | $22.56 | $22.56 | $20.75 | 13,482 |
2018-02-01 | $23.08 | $23.16 | $23.02 | $23.05 | $21.20 | 5,091 |
2018-01-31 | $23.08 | $23.08 | $23.08 | $23.08 | $21.23 | 134 |
2018-01-30 | $23.20 | $23.20 | $23.07 | $23.10 | $21.24 | 4,075 |
2018-01-29 | $23.50 | $23.50 | $23.46 | $23.46 | $21.57 | 674 |
2018-01-26 | $23.35 | $23.41 | $23.35 | $23.41 | $21.53 | 746 |
2018-01-25 | $23.24 | $23.32 | $23.23 | $23.25 | $21.38 | 1,336 |
2018-01-24 | $23.29 | $23.35 | $23.17 | $23.23 | $21.36 | 3,231 |
2018-01-23 | $23.21 | $23.21 | $23.14 | $23.14 | $21.28 | 859 |
2018-01-22 | $22.97 | $23.09 | $22.97 | $23.06 | $21.20 | 1,165 |
2018-01-19 | $22.94 | $22.95 | $22.92 | $22.95 | $21.11 | 1,200 |
2018-01-18 | $23.02 | $23.02 | $22.97 | $22.98 | $21.13 | 3,484 |
2018-01-17 | $22.95 | $23.04 | $22.95 | $23.04 | $21.19 | 311 |
2018-01-16 | $23.04 | $23.04 | $22.80 | $22.80 | $20.97 | 1,305 |
2018-01-12 | $22.80 | $22.83 | $22.80 | $22.81 | $20.97 | 750 |
2018-01-11 | $22.69 | $22.69 | $22.69 | $22.69 | $20.86 | 210 |
2018-01-10 | $22.50 | $22.54 | $22.47 | $22.52 | $20.71 | 5,051 |
2018-01-09 | $22.56 | $22.60 | $22.52 | $22.60 | $20.78 | 1,321 |
2018-01-08 | $22.50 | $22.54 | $22.50 | $22.54 | $20.73 | 525 |
2018-01-05 | $22.37 | $22.37 | $22.37 | $22.37 | $20.57 | 35 |
2018-01-04 | $22.36 | $22.37 | $22.36 | $22.37 | $20.57 | 706 |
2018-01-03 | $22.15 | $22.24 | $22.15 | $22.24 | $20.45 | 905 |
2018-01-02 | $22.13 | $22.13 | $22.10 | $22.13 | $20.35 | 9,175 |
2017-12-29 | $22.13 | $22.13 | $22.13 | $22.13 | $20.35 | 451 |
2017-12-28 | $22.12 | $22.13 | $22.11 | $22.12 | $20.34 | 7,633 |
2017-12-27 | $22.04 | $22.04 | $22.04 | $22.04 | $20.27 | 407 |
2017-12-26 | $22.03 | $22.05 | $22.03 | $22.04 | $20.27 | 1,003 |
2017-12-22 | $22.07 | $22.07 | $22.05 | $22.05 | $20.27 | 503 |
2017-12-21 | $22.12 | $22.14 | $22.09 | $22.11 | $20.33 | 5,059 |
2017-12-20 | $22.20 | $22.21 | $22.17 | $22.17 | $20.28 | 1,300 |
2017-12-19 | $22.21 | $22.23 | $22.17 | $22.22 | $20.33 | 9,271 |
2017-12-18 | $22.25 | $22.27 | $22.23 | $22.23 | $20.34 | 2,106 |
2017-12-15 | $22.10 | $22.10 | $22.09 | $22.09 | $20.21 | 2,680 |
2017-12-14 | $22.03 | $22.03 | $22.03 | $22.03 | $20.15 | 66 |
2017-12-13 | $22.02 | $22.06 | $22.00 | $22.03 | $20.15 | 10,694 |
2017-12-12 | $21.97 | $21.97 | $21.95 | $21.95 | $20.08 | 2,500 |
2017-12-11 | $21.81 | $21.81 | $21.81 | $21.81 | $19.95 | 145 |
2017-12-08 | $21.60 | $21.60 | $21.60 | $21.60 | $19.76 | 0 |
2017-12-07 | $21.60 | $21.63 | $21.60 | $21.60 | $19.76 | 2,561 |
2017-12-06 | $21.67 | $21.67 | $21.62 | $21.62 | $19.78 | 400 |
2017-12-05 | $21.89 | $21.89 | $21.67 | $21.67 | $19.82 | 3,264 |
2017-12-04 | $21.91 | $21.91 | $21.78 | $21.78 | $19.92 | 1,375 |
2017-12-01 | $21.68 | $21.68 | $21.67 | $21.67 | $19.82 | 200 |
2017-11-30 | $21.49 | $21.49 | $21.49 | $21.49 | $19.66 | 0 |
2017-11-29 | $21.50 | $21.50 | $21.49 | $21.49 | $19.66 | 550 |
2017-11-28 | $21.32 | $21.44 | $21.32 | $21.44 | $19.61 | 5,360 |
2017-11-27 | $21.17 | $21.17 | $21.17 | $21.17 | $19.37 | 167 |
2017-11-24 | $21.17 | $21.17 | $21.17 | $21.17 | $19.37 | 0 |
2017-11-22 | $21.18 | $21.18 | $21.14 | $21.17 | $19.37 | 770 |
2017-11-21 | $21.19 | $21.19 | $21.19 | $21.19 | $19.38 | 100 |
2017-11-20 | $21.02 | $21.02 | $21.02 | $21.02 | $19.23 | 935 |
2017-11-17 | $21.00 | $21.02 | $21.00 | $21.02 | $19.23 | 310 |
2017-11-16 | $21.05 | $21.10 | $21.04 | $21.10 | $19.30 | 898 |
2017-11-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.12 | 102 |
2017-11-14 | $20.94 | $20.94 | $20.94 | $20.94 | $19.16 | 112 |
2017-11-13 | $21.03 | $21.07 | $21.03 | $21.03 | $19.24 | 971 |
2017-11-10 | $21.04 | $21.04 | $21.04 | $21.04 | $19.25 | 3 |
2017-11-09 | $20.98 | $21.04 | $20.97 | $21.04 | $19.25 | 1,210 |
2017-11-08 | $21.11 | $21.14 | $21.11 | $21.14 | $19.34 | 1,306 |
2017-11-07 | $21.08 | $21.11 | $21.07 | $21.11 | $19.31 | 1,013 |
2017-11-06 | $21.13 | $21.13 | $21.09 | $21.09 | $19.29 | 3,742 |
2017-11-03 | $21.09 | $21.14 | $21.09 | $21.12 | $19.32 | 1,975 |
2017-11-02 | $21.14 | $21.14 | $21.01 | $21.08 | $19.29 | 5,505 |
2017-11-01 | $21.07 | $21.08 | $21.05 | $21.05 | $19.26 | 4,755 |
2017-10-31 | $20.87 | $21.00 | $20.87 | $20.95 | $19.16 | 1,076 |
2017-10-30 | $21.09 | $21.09 | $21.09 | $21.09 | $19.29 | 126 |
2017-10-27 | $21.05 | $21.11 | $21.05 | $21.09 | $19.29 | 34,857 |
2017-10-26 | $20.94 | $21.10 | $20.94 | $21.10 | $19.30 | 3,689 |
2017-10-25 | $21.05 | $21.05 | $20.90 | $20.95 | $19.16 | 1,881 |
2017-10-24 | $21.05 | $21.09 | $21.05 | $21.09 | $19.29 | 440 |
2017-10-23 | $21.04 | $21.05 | $20.99 | $20.99 | $19.20 | 903 |
2017-10-20 | $20.93 | $21.00 | $20.93 | $21.00 | $19.21 | 1,193 |
2017-10-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 100 |
2017-10-18 | $20.83 | $20.83 | $20.82 | $20.82 | $19.05 | 230 |
2017-10-17 | $20.72 | $20.75 | $20.72 | $20.75 | $18.98 | 699 |
2017-10-16 | $20.71 | $20.71 | $20.66 | $20.71 | $18.95 | 2,052 |
2017-10-13 | $20.64 | $20.64 | $20.64 | $20.64 | $18.88 | 160 |
2017-10-12 | $20.65 | $20.65 | $20.65 | $20.65 | $18.89 | 0 |
2017-10-11 | $20.60 | $20.65 | $20.60 | $20.65 | $18.89 | 1,300 |
2017-10-10 | $20.61 | $20.63 | $20.61 | $20.63 | $18.87 | 1,289 |
2017-10-09 | $20.57 | $20.57 | $20.57 | $20.57 | $18.82 | 0 |
2017-10-06 | $20.60 | $20.60 | $20.56 | $20.57 | $18.82 | 654 |
2017-10-05 | $20.53 | $20.58 | $20.49 | $20.58 | $18.83 | 5,326 |
2017-10-04 | $20.50 | $20.51 | $20.48 | $20.49 | $18.74 | 1,564 |
2017-10-03 | $20.43 | $20.47 | $20.43 | $20.47 | $18.72 | 6,186 |
2017-10-02 | $20.33 | $20.39 | $20.33 | $20.38 | $18.64 | 1,241 |
2017-09-29 | $20.30 | $20.30 | $20.19 | $20.25 | $18.52 | 4,058 |
2017-09-28 | $20.25 | $20.25 | $20.23 | $20.23 | $18.51 | 685 |
2017-09-27 | $20.21 | $20.21 | $20.21 | $20.21 | $18.49 | 543 |
2017-09-26 | $20.22 | $20.22 | $20.22 | $20.22 | $18.49 | 0 |
2017-09-25 | $20.23 | $20.23 | $20.22 | $20.22 | $18.49 | 894 |
2017-09-22 | $20.27 | $20.27 | $20.27 | $20.27 | $18.54 | 0 |
2017-09-21 | $20.27 | $20.27 | $20.27 | $20.27 | $18.54 | 1,066 |
2017-09-20 | $20.32 | $20.32 | $20.32 | $20.32 | $18.54 | 1,359 |
2017-09-19 | $20.32 | $20.32 | $20.32 | $20.32 | $18.54 | 2,208 |
2017-09-18 | $20.17 | $20.28 | $20.17 | $20.26 | $18.49 | 1,509 |
2017-09-15 | $20.18 | $20.21 | $20.18 | $20.20 | $18.43 | 3,302 |
2017-09-14 | $20.09 | $20.09 | $20.09 | $20.09 | $18.33 | 315 |
2017-09-13 | $20.09 | $20.09 | $20.05 | $20.09 | $18.33 | 7,291 |
2017-09-12 | $20.07 | $20.07 | $20.01 | $20.05 | $18.29 | 863 |
2017-09-11 | $19.74 | $19.74 | $19.74 | $19.74 | $18.01 | 0 |
2017-09-08 | $19.74 | $19.74 | $19.74 | $19.74 | $18.01 | 30 |
2017-09-07 | $19.80 | $19.80 | $19.74 | $19.74 | $18.01 | 507 |
2017-09-06 | $19.77 | $19.77 | $19.77 | $19.77 | $18.04 | 0 |
2017-09-05 | $19.77 | $19.77 | $19.77 | $19.77 | $18.04 | 11 |
2017-09-01 | $19.77 | $19.77 | $19.77 | $19.77 | $18.04 | 10 |
2017-08-31 | $19.77 | $19.77 | $19.77 | $19.77 | $18.04 | 0 |
2017-08-30 | $19.77 | $19.77 | $19.77 | $19.77 | $18.04 | 505 |
2017-08-29 | $19.78 | $19.78 | $19.78 | $19.78 | $18.05 | 0 |
2017-08-28 | $19.78 | $19.78 | $19.78 | $19.78 | $18.05 | 15 |
2017-08-25 | $19.78 | $19.78 | $19.78 | $19.78 | $18.05 | 150 |
2017-08-24 | $19.72 | $19.72 | $19.72 | $19.72 | $18.00 | 150 |
2017-08-23 | $19.72 | $19.72 | $19.72 | $19.72 | $17.99 | 450 |
2017-08-22 | $19.61 | $19.61 | $19.61 | $19.61 | $17.90 | 0 |
2017-08-21 | $19.61 | $19.61 | $19.61 | $19.61 | $17.90 | 104 |
2017-08-18 | $19.65 | $19.69 | $19.61 | $19.66 | $17.94 | 916 |
2017-08-17 | $19.82 | $19.82 | $19.72 | $19.72 | $18.00 | 5,190 |
2017-08-16 | $19.98 | $19.98 | $19.95 | $19.95 | $18.21 | 386 |
2017-08-15 | $19.89 | $19.94 | $19.89 | $19.94 | $18.20 | 300 |
2017-08-14 | $19.94 | $19.94 | $19.94 | $19.94 | $18.20 | 151 |
2017-08-11 | $19.87 | $19.87 | $19.80 | $19.80 | $18.07 | 3,020 |
2017-08-10 | $19.83 | $19.83 | $19.83 | $19.83 | $18.10 | 271 |
2017-08-09 | $19.93 | $19.96 | $19.92 | $19.93 | $18.19 | 10,450 |
First Trust Dow 30 Equal Weight ETF (EDOW) News Headlines
Recent First Trust Dow 30 Equal Weight ETF (EDOW) News
Similar Companies to First Trust Dow 30 Equal Weight ETF (EDOW) 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 | -- | -- | -- |