Invesco S&P Emerging Markets Low Volatility ETF (EELV) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.96 ($-0.03) -0.12%
Invesco S&P Emerging Markets Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P Emerging Markets Low Volatility ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.08 |
Previous Close | $24.96 |
High | $25.13 |
Low | $24.89 |
Adjusted Open | $25.08 |
Previous Adjusted Close | $24.96 |
Adjusted High | $25.13 |
Adjusted Low | $24.89 |
About Invesco S&P Emerging Markets Low Volatility ETF (EELV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to measure the performance of 200 of the least volatile stocks (over the trailing 12 months) of the S&P Emerging Plus LargeMidCap. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time.As of December 31, 2019, the Underlying Index was comprised of 200 securities with market capitalizations ranging from $5.1 billion to $15.2 billion and represented the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and United Arab Emirates.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P Emerging Markets Low Volatility ETF (EELV)
Historical Stock Data for Invesco S&P Emerging Markets Low Volatility ETF (EELV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $25.08 | $25.13 | $24.89 | $24.96 | $24.96 | 30,401 |
2025-04-30 | $24.80 | $25.07 | $24.80 | $24.99 | $24.99 | 60,780 |
2025-04-29 | $24.90 | $24.95 | $24.81 | $24.90 | $24.90 | 22,492 |
2025-04-28 | $24.78 | $24.86 | $24.71 | $24.85 | $24.85 | 43,550 |
2025-04-25 | $24.67 | $24.78 | $24.62 | $24.78 | $24.78 | 67,186 |
2025-04-24 | $24.55 | $24.77 | $24.55 | $24.73 | $24.73 | 62,803 |
2025-04-23 | $24.43 | $24.60 | $24.36 | $24.39 | $24.39 | 25,016 |
2025-04-22 | $24.17 | $24.40 | $24.17 | $24.32 | $24.32 | 40,406 |
2025-04-21 | $24.25 | $24.25 | $23.95 | $24.11 | $24.11 | 71,857 |
2025-04-17 | $24.14 | $24.23 | $23.96 | $24.15 | $24.15 | 25,538 |
2025-04-16 | $24.08 | $24.16 | $23.89 | $23.96 | $23.96 | 84,503 |
2025-04-15 | $23.94 | $24.08 | $23.89 | $23.97 | $23.97 | 26,463 |
2025-04-14 | $23.91 | $24.02 | $23.78 | $23.91 | $23.91 | 43,253 |
2025-04-11 | $23.64 | $23.82 | $23.49 | $23.74 | $23.74 | 108,996 |
2025-04-10 | $23.34 | $23.49 | $23.10 | $23.31 | $23.31 | 59,548 |
2025-04-09 | $22.38 | $23.62 | $22.38 | $23.57 | $23.57 | 149,344 |
2025-04-08 | $23.13 | $23.13 | $22.40 | $22.61 | $22.61 | 170,411 |
2025-04-07 | $22.65 | $22.98 | $22.35 | $22.62 | $22.62 | 190,792 |
2025-04-04 | $23.58 | $23.59 | $23.05 | $23.08 | $23.08 | 136,726 |
2025-04-03 | $24.05 | $24.22 | $24.03 | $24.05 | $24.05 | 57,966 |
2025-04-02 | $24.38 | $24.38 | $24.24 | $24.30 | $24.30 | 52,292 |
2025-04-01 | $24.23 | $24.40 | $24.20 | $24.27 | $24.27 | 151,744 |
2025-03-31 | $24.15 | $24.31 | $24.12 | $24.28 | $24.28 | 35,269 |
2025-03-28 | $24.38 | $24.44 | $24.16 | $24.18 | $24.18 | 64,243 |
2025-03-27 | $24.43 | $24.57 | $24.42 | $24.56 | $24.56 | 43,553 |
2025-03-26 | $24.44 | $24.45 | $24.30 | $24.40 | $24.40 | 57,131 |
2025-03-25 | $24.41 | $24.47 | $24.21 | $24.35 | $24.35 | 30,617 |
2025-03-24 | $24.33 | $24.43 | $24.28 | $24.29 | $24.29 | 31,563 |
2025-03-21 | $24.49 | $24.66 | $24.42 | $24.59 | $24.59 | 106,657 |
2025-03-20 | $24.46 | $24.57 | $24.42 | $24.57 | $24.57 | 60,364 |
2025-03-19 | $24.55 | $24.69 | $24.51 | $24.62 | $24.62 | 83,962 |
2025-03-18 | $24.54 | $24.58 | $24.46 | $24.58 | $24.58 | 86,767 |
2025-03-17 | $24.44 | $24.64 | $24.44 | $24.58 | $24.58 | 40,736 |
2025-03-14 | $24.29 | $24.40 | $24.23 | $24.38 | $24.38 | 86,513 |
2025-03-13 | $23.99 | $24.13 | $23.99 | $24.07 | $24.07 | 69,744 |
2025-03-12 | $24.03 | $24.09 | $23.94 | $24.03 | $24.03 | 69,257 |
2025-03-11 | $24.05 | $24.11 | $23.95 | $24.06 | $24.06 | 40,333 |
2025-03-10 | $24.32 | $24.32 | $23.97 | $24.06 | $24.06 | 59,518 |
2025-03-07 | $24.23 | $24.35 | $24.17 | $24.32 | $24.32 | 71,454 |
2025-03-06 | $24.29 | $24.36 | $24.21 | $24.25 | $24.25 | 89,889 |
2025-03-05 | $24.24 | $24.49 | $24.22 | $24.43 | $24.43 | 74,174 |
2025-03-04 | $24.07 | $24.13 | $23.88 | $24.00 | $24.00 | 184,795 |
2025-03-03 | $24.24 | $24.36 | $24.03 | $24.11 | $24.11 | 82,261 |
2025-02-28 | $24.06 | $24.13 | $23.92 | $24.05 | $24.05 | 32,482 |
2025-02-27 | $24.38 | $24.41 | $24.17 | $24.18 | $24.18 | 37,365 |
2025-02-26 | $24.52 | $24.59 | $24.45 | $24.52 | $24.52 | 47,078 |
2025-02-25 | $24.55 | $24.61 | $24.44 | $24.61 | $24.61 | 30,809 |
2025-02-24 | $24.62 | $24.66 | $24.51 | $24.51 | $24.51 | 41,517 |
2025-02-21 | $24.68 | $24.74 | $24.50 | $24.58 | $24.58 | 45,497 |
2025-02-20 | $24.74 | $24.74 | $24.61 | $24.68 | $24.68 | 16,750 |
2025-02-19 | $24.58 | $24.65 | $24.51 | $24.58 | $24.58 | 30,580 |
2025-02-18 | $24.65 | $24.75 | $24.64 | $24.66 | $24.66 | 26,208 |
2025-02-14 | $24.59 | $24.72 | $24.57 | $24.59 | $24.59 | 50,426 |
2025-02-13 | $24.45 | $24.57 | $24.35 | $24.56 | $24.56 | 21,629 |
2025-02-12 | $24.28 | $24.46 | $24.24 | $24.37 | $24.37 | 108,279 |
2025-02-11 | $24.28 | $24.34 | $24.24 | $24.30 | $24.30 | 25,786 |
2025-02-10 | $24.20 | $24.30 | $24.18 | $24.25 | $24.25 | 682,155 |
2025-02-07 | $24.28 | $24.30 | $24.07 | $24.10 | $24.10 | 21,139 |
2025-02-06 | $24.16 | $24.31 | $24.15 | $24.31 | $24.31 | 37,036 |
2025-02-05 | $24.14 | $24.24 | $24.14 | $24.19 | $24.19 | 21,783 |
2025-02-04 | $24.10 | $24.30 | $24.09 | $24.23 | $24.23 | 38,223 |
2025-02-03 | $23.85 | $24.08 | $23.81 | $24.02 | $24.02 | 65,262 |
2025-01-31 | $24.16 | $24.19 | $23.96 | $23.96 | $23.96 | 34,812 |
2025-01-30 | $24.02 | $24.24 | $24.02 | $24.13 | $24.13 | 43,187 |
2025-01-29 | $24.01 | $24.07 | $23.95 | $23.96 | $23.96 | 37,180 |
2025-01-28 | $23.88 | $24.02 | $23.85 | $24.02 | $24.02 | 30,601 |
2025-01-27 | $23.86 | $23.99 | $23.85 | $23.97 | $23.97 | 67,653 |
2025-01-24 | $24.01 | $24.06 | $23.96 | $23.97 | $23.97 | 91,051 |
2025-01-23 | $23.89 | $23.94 | $23.80 | $23.85 | $23.85 | 38,602 |
2025-01-22 | $23.88 | $23.92 | $23.84 | $23.86 | $23.86 | 60,695 |
2025-01-21 | $23.76 | $23.93 | $23.70 | $23.80 | $23.80 | 80,786 |
2025-01-17 | $23.49 | $23.63 | $23.49 | $23.55 | $23.55 | 22,120 |
2025-01-16 | $23.47 | $23.50 | $23.40 | $23.44 | $23.44 | 52,373 |
2025-01-15 | $23.53 | $23.60 | $23.47 | $23.60 | $23.60 | 32,282 |
2025-01-14 | $23.24 | $23.36 | $23.24 | $23.36 | $23.36 | 34,062 |
2025-01-13 | $23.13 | $23.22 | $23.13 | $23.18 | $23.18 | 222,463 |
2025-01-10 | $23.14 | $23.23 | $23.13 | $23.18 | $23.18 | 114,906 |
2025-01-08 | $23.37 | $23.41 | $23.35 | $23.38 | $23.38 | 85,909 |
2025-01-07 | $23.66 | $23.66 | $23.46 | $23.47 | $23.47 | 42,043 |
2025-01-06 | $23.52 | $23.55 | $23.43 | $23.43 | $23.43 | 57,264 |
2025-01-03 | $23.39 | $23.43 | $23.33 | $23.39 | $23.39 | 87,162 |
2025-01-02 | $23.42 | $23.46 | $23.30 | $23.33 | $23.33 | 101,367 |
2024-12-31 | $23.52 | $23.53 | $23.40 | $23.41 | $23.41 | 46,781 |
2024-12-30 | $23.49 | $23.53 | $23.42 | $23.44 | $23.44 | 57,781 |
2024-12-27 | $23.55 | $23.62 | $23.48 | $23.56 | $23.56 | 125,871 |
2024-12-26 | $23.60 | $23.64 | $23.57 | $23.59 | $23.59 | 59,223 |
2024-12-24 | $23.56 | $23.61 | $23.50 | $23.60 | $23.60 | 28,487 |
2024-12-23 | $23.56 | $23.57 | $23.44 | $23.49 | $23.49 | 39,388 |
2024-12-20 | $23.79 | $23.96 | $23.76 | $23.87 | $23.50 | 142,404 |
2024-12-19 | $23.90 | $23.90 | $23.77 | $23.80 | $23.43 | 161,992 |
2024-12-18 | $24.34 | $24.34 | $23.70 | $23.74 | $23.38 | 111,721 |
2024-12-17 | $24.17 | $24.28 | $24.12 | $24.28 | $23.91 | 32,335 |
2024-12-16 | $24.36 | $24.52 | $24.36 | $24.46 | $24.09 | 27,119 |
2024-12-13 | $24.57 | $24.57 | $24.49 | $24.50 | $24.13 | 26,114 |
2024-12-12 | $24.59 | $24.62 | $24.49 | $24.54 | $24.54 | 99,914 |
2024-12-11 | $24.67 | $24.80 | $24.64 | $24.71 | $24.71 | 84,020 |
2024-12-10 | $24.84 | $24.84 | $24.62 | $24.65 | $24.65 | 19,291 |
2024-12-09 | $24.75 | $24.87 | $24.68 | $24.80 | $24.80 | 123,247 |
2024-12-06 | $24.71 | $24.75 | $24.57 | $24.68 | $24.68 | 22,893 |
2024-12-05 | $24.59 | $24.71 | $24.59 | $24.68 | $24.68 | 51,364 |
2024-12-04 | $24.47 | $24.58 | $24.44 | $24.50 | $24.50 | 126,996 |
2024-12-03 | $24.38 | $24.52 | $24.32 | $24.48 | $24.48 | 62,718 |
2024-12-02 | $24.50 | $24.50 | $24.27 | $24.38 | $24.38 | 137,421 |
2024-11-29 | $24.26 | $24.51 | $24.26 | $24.46 | $24.46 | 12,894 |
2024-11-27 | $24.61 | $24.70 | $24.41 | $24.55 | $24.55 | 28,217 |
2024-11-26 | $24.63 | $24.67 | $24.50 | $24.52 | $24.52 | 33,350 |
2024-11-25 | $24.64 | $24.72 | $24.50 | $24.56 | $24.56 | 46,701 |
2024-11-22 | $24.47 | $24.58 | $24.46 | $24.58 | $24.58 | 41,096 |
2024-11-21 | $24.48 | $24.56 | $24.45 | $24.47 | $24.47 | 50,147 |
2024-11-20 | $24.56 | $24.59 | $24.44 | $24.52 | $24.52 | 114,959 |
2024-11-19 | $24.48 | $24.70 | $24.48 | $24.61 | $24.61 | 66,431 |
2024-11-18 | $24.56 | $24.64 | $24.49 | $24.59 | $24.59 | 34,315 |
2024-11-15 | $24.47 | $24.47 | $24.30 | $24.33 | $24.33 | 115,034 |
2024-11-14 | $24.41 | $24.43 | $24.31 | $24.36 | $24.36 | 41,001 |
2024-11-13 | $24.54 | $24.54 | $24.40 | $24.48 | $24.48 | 28,759 |
2024-11-12 | $24.55 | $24.61 | $24.40 | $24.50 | $24.50 | 37,743 |
2024-11-11 | $24.90 | $24.90 | $24.67 | $24.74 | $24.74 | 23,537 |
2024-11-08 | $24.98 | $25.04 | $24.90 | $24.95 | $24.95 | 44,938 |
2024-11-07 | $25.38 | $25.38 | $25.17 | $25.29 | $25.29 | 44,537 |
2024-11-06 | $24.98 | $25.04 | $24.84 | $25.01 | $25.01 | 562,982 |
2024-11-05 | $25.25 | $25.31 | $25.15 | $25.30 | $25.30 | 29,465 |
2024-11-04 | $25.12 | $25.23 | $25.04 | $25.09 | $25.09 | 35,577 |
2024-11-01 | $24.99 | $25.07 | $24.85 | $24.98 | $24.98 | 239,808 |
2024-10-31 | $24.89 | $24.97 | $24.82 | $24.93 | $24.93 | 57,630 |
2024-10-30 | $24.95 | $25.04 | $24.93 | $24.96 | $24.96 | 16,538 |
2024-10-29 | $25.10 | $25.25 | $25.09 | $25.09 | $25.09 | 74,792 |
2024-10-28 | $25.12 | $25.24 | $25.12 | $25.16 | $25.16 | 37,788 |
2024-10-25 | $25.15 | $25.24 | $25.05 | $25.05 | $25.05 | 61,039 |
2024-10-24 | $25.21 | $25.21 | $25.03 | $25.13 | $25.13 | 29,858 |
2024-10-23 | $25.13 | $25.22 | $25.02 | $25.04 | $25.04 | 74,656 |
2024-10-22 | $25.26 | $25.41 | $25.26 | $25.26 | $25.26 | 51,065 |
2024-10-21 | $25.44 | $25.47 | $25.32 | $25.34 | $25.34 | 29,600 |
2024-10-18 | $25.56 | $25.58 | $25.49 | $25.55 | $25.55 | 23,330 |
2024-10-17 | $25.43 | $25.46 | $25.39 | $25.45 | $25.45 | 19,058 |
2024-10-16 | $25.47 | $25.47 | $25.40 | $25.43 | $25.43 | 34,279 |
2024-10-15 | $25.42 | $25.47 | $25.26 | $25.30 | $25.30 | 47,127 |
2024-10-14 | $25.35 | $25.49 | $25.35 | $25.47 | $25.47 | 39,340 |
2024-10-11 | $25.33 | $25.50 | $25.33 | $25.44 | $25.44 | 58,943 |
2024-10-10 | $25.30 | $25.41 | $25.29 | $25.38 | $25.38 | 52,410 |
2024-10-09 | $25.31 | $25.41 | $25.26 | $25.27 | $25.27 | 24,344 |
2024-10-08 | $25.48 | $25.53 | $25.37 | $25.47 | $25.47 | 294,480 |
2024-10-07 | $25.60 | $25.67 | $25.44 | $25.52 | $25.52 | 26,427 |
2024-10-04 | $25.54 | $25.66 | $25.45 | $25.65 | $25.65 | 41,929 |
2024-10-03 | $25.44 | $25.68 | $25.43 | $25.52 | $25.52 | 42,203 |
2024-10-02 | $25.91 | $25.91 | $25.80 | $25.82 | $25.82 | 62,466 |
2024-10-01 | $26.04 | $26.10 | $25.83 | $25.87 | $25.87 | 224,033 |
2024-09-30 | $26.14 | $26.20 | $25.93 | $26.09 | $26.09 | 39,990 |
2024-09-27 | $26.48 | $26.48 | $26.22 | $26.26 | $26.26 | 57,738 |
2024-09-26 | $26.25 | $26.41 | $26.18 | $26.32 | $26.32 | 57,483 |
2024-09-25 | $26.20 | $26.20 | $26.00 | $26.00 | $26.00 | 58,291 |
2024-09-24 | $25.99 | $26.17 | $25.96 | $26.12 | $26.12 | 38,907 |
2024-09-23 | $25.73 | $25.77 | $25.62 | $25.69 | $25.69 | 39,315 |
2024-09-20 | $26.01 | $26.12 | $25.93 | $25.94 | $25.94 | 55,332 |
2024-09-19 | $26.03 | $26.13 | $25.92 | $26.08 | $26.08 | 62,083 |
2024-09-18 | $25.80 | $25.97 | $25.72 | $25.74 | $25.74 | 135,906 |
2024-09-17 | $25.82 | $25.89 | $25.71 | $25.78 | $25.78 | 37,567 |
2024-09-16 | $25.74 | $25.79 | $25.63 | $25.74 | $25.74 | 26,858 |
2024-09-13 | $25.74 | $25.75 | $25.60 | $25.64 | $25.64 | 24,444 |
2024-09-12 | $25.32 | $25.42 | $25.24 | $25.36 | $25.36 | 20,302 |
2024-09-11 | $25.17 | $25.28 | $25.04 | $25.25 | $25.25 | 49,252 |
2024-09-10 | $25.30 | $25.35 | $25.17 | $25.25 | $25.25 | 23,534 |
2024-09-09 | $25.30 | $25.38 | $25.21 | $25.25 | $25.25 | 36,587 |
2024-09-06 | $25.60 | $25.60 | $25.20 | $25.20 | $25.20 | 26,643 |
2024-09-05 | $25.38 | $25.48 | $25.25 | $25.35 | $25.35 | 33,230 |
2024-09-04 | $25.08 | $25.26 | $25.08 | $25.13 | $25.13 | 80,072 |
2024-09-03 | $25.19 | $25.27 | $25.01 | $25.17 | $25.17 | 60,330 |
2024-08-30 | $25.36 | $25.42 | $25.26 | $25.29 | $25.29 | 29,175 |
2024-08-29 | $25.36 | $25.42 | $25.30 | $25.33 | $25.33 | 38,801 |
2024-08-28 | $25.46 | $25.48 | $25.34 | $25.43 | $25.43 | 45,350 |
2024-08-27 | $25.50 | $25.51 | $25.40 | $25.47 | $25.47 | 25,776 |
2024-08-26 | $25.55 | $25.60 | $25.40 | $25.45 | $25.45 | 44,599 |
2024-08-23 | $25.23 | $25.52 | $25.23 | $25.49 | $25.49 | 43,448 |
2024-08-22 | $25.20 | $25.22 | $25.00 | $25.02 | $25.02 | 29,431 |
2024-08-21 | $25.31 | $25.34 | $25.22 | $25.24 | $25.24 | 32,136 |
2024-08-20 | $25.24 | $25.32 | $25.12 | $25.16 | $25.16 | 40,013 |
2024-08-19 | $25.20 | $25.33 | $25.06 | $25.24 | $25.24 | 49,485 |
2024-08-16 | $24.78 | $24.94 | $24.77 | $24.88 | $24.88 | 45,266 |
2024-08-15 | $24.84 | $24.84 | $24.69 | $24.71 | $24.71 | 31,952 |
2024-08-14 | $24.62 | $24.69 | $24.60 | $24.65 | $24.65 | 35,140 |
2024-08-13 | $24.45 | $24.60 | $24.44 | $24.60 | $24.60 | 64,808 |
2024-08-12 | $24.35 | $24.55 | $24.33 | $24.35 | $24.35 | 36,494 |
2024-08-09 | $24.27 | $24.42 | $24.27 | $24.35 | $24.35 | 47,358 |
2024-08-08 | $24.02 | $24.25 | $24.01 | $24.24 | $24.24 | 43,566 |
2024-08-07 | $24.07 | $24.08 | $23.80 | $23.80 | $23.80 | 57,561 |
2024-08-06 | $23.58 | $23.81 | $23.56 | $23.77 | $23.77 | 77,247 |
2024-08-05 | $23.19 | $23.63 | $23.19 | $23.54 | $23.54 | 98,749 |
2024-08-02 | $24.24 | $24.27 | $24.13 | $24.22 | $24.22 | 119,371 |
2024-08-01 | $24.38 | $24.55 | $24.15 | $24.27 | $24.27 | 77,574 |
2024-07-31 | $24.46 | $24.50 | $24.37 | $24.48 | $24.48 | 46,711 |
2024-07-30 | $24.14 | $24.17 | $24.07 | $24.13 | $24.13 | 50,542 |
2024-07-29 | $24.23 | $24.23 | $24.12 | $24.18 | $24.18 | 55,007 |
2024-07-26 | $24.18 | $24.18 | $24.09 | $24.15 | $24.15 | 58,631 |
2024-07-25 | $23.96 | $24.07 | $23.92 | $23.98 | $23.98 | 34,729 |
2024-07-24 | $24.10 | $24.14 | $23.93 | $24.06 | $24.06 | 34,733 |
2024-07-23 | $24.27 | $24.31 | $24.14 | $24.17 | $24.17 | 59,618 |
2024-07-22 | $24.17 | $24.28 | $24.17 | $24.27 | $24.27 | 74,732 |
2024-07-19 | $24.19 | $24.22 | $24.10 | $24.11 | $24.11 | 38,977 |
2024-07-18 | $24.39 | $24.45 | $24.24 | $24.25 | $24.25 | 196,758 |
2024-07-17 | $24.40 | $24.42 | $24.32 | $24.36 | $24.36 | 68,716 |
2024-07-16 | $24.41 | $24.47 | $24.32 | $24.47 | $24.47 | 62,019 |
2024-07-15 | $24.44 | $24.44 | $24.29 | $24.30 | $24.30 | 106,721 |
2024-07-12 | $24.35 | $24.51 | $24.35 | $24.45 | $24.45 | 51,791 |
2024-07-11 | $24.33 | $24.35 | $24.26 | $24.32 | $24.32 | 46,905 |
2024-07-10 | $24.03 | $24.17 | $24.03 | $24.16 | $24.16 | 93,116 |
2024-07-09 | $23.92 | $24.04 | $23.92 | $23.98 | $23.98 | 1,004,340 |
2024-07-08 | $24.05 | $24.05 | $23.98 | $24.00 | $24.00 | 27,455 |
2024-07-05 | $23.95 | $24.03 | $23.89 | $24.03 | $24.03 | 40,275 |
2024-07-03 | $23.70 | $23.89 | $23.70 | $23.85 | $23.85 | 40,671 |
2024-07-02 | $23.57 | $23.62 | $23.51 | $23.60 | $23.60 | 60,549 |
2024-07-01 | $23.62 | $23.67 | $23.55 | $23.55 | $23.55 | 50,933 |
2024-06-28 | $23.56 | $23.69 | $23.53 | $23.57 | $23.57 | 83,888 |
2024-06-27 | $23.56 | $23.62 | $23.44 | $23.47 | $23.47 | 41,757 |
2024-06-26 | $23.47 | $23.48 | $23.40 | $23.42 | $23.42 | 31,961 |
2024-06-25 | $23.70 | $23.70 | $23.54 | $23.58 | $23.58 | 95,091 |
2024-06-24 | $23.68 | $23.78 | $23.68 | $23.70 | $23.70 | 38,577 |
2024-06-21 | $23.87 | $23.93 | $23.84 | $23.86 | $23.56 | 109,721 |
2024-06-20 | $23.94 | $23.98 | $23.84 | $23.89 | $23.59 | 92,579 |
2024-06-18 | $23.88 | $23.97 | $23.85 | $23.94 | $23.64 | 36,895 |
2024-06-17 | $23.64 | $23.80 | $23.59 | $23.76 | $23.46 | 39,097 |
2024-06-14 | $23.54 | $23.66 | $23.54 | $23.64 | $23.35 | 37,255 |
2024-06-13 | $23.75 | $23.75 | $23.55 | $23.61 | $23.31 | 74,445 |
2024-06-12 | $23.87 | $23.87 | $23.65 | $23.78 | $23.48 | 134,166 |
2024-06-11 | $23.58 | $23.67 | $23.55 | $23.64 | $23.35 | 74,892 |
2024-06-10 | $23.61 | $23.77 | $23.60 | $23.72 | $23.42 | 29,566 |
2024-06-07 | $23.77 | $23.84 | $23.64 | $23.65 | $23.35 | 45,602 |
2024-06-06 | $23.69 | $23.82 | $23.69 | $23.77 | $23.48 | 155,060 |
2024-06-05 | $23.71 | $23.75 | $23.64 | $23.72 | $23.42 | 92,886 |
2024-06-04 | $23.62 | $23.74 | $23.56 | $23.65 | $23.35 | 44,384 |
2024-06-03 | $23.91 | $23.91 | $23.68 | $23.85 | $23.55 | 56,295 |
2024-05-31 | $23.72 | $23.75 | $23.54 | $23.64 | $23.35 | 26,995 |
2024-05-30 | $23.67 | $23.80 | $23.67 | $23.68 | $23.38 | 31,502 |
2024-05-29 | $23.77 | $23.77 | $23.68 | $23.72 | $23.42 | 44,777 |
2024-05-28 | $24.15 | $24.15 | $23.97 | $23.99 | $23.69 | 43,356 |
2024-05-24 | $24.03 | $24.19 | $24.03 | $24.07 | $24.07 | 34,409 |
2024-05-23 | $24.16 | $24.17 | $23.93 | $24.03 | $24.03 | 44,171 |
2024-05-22 | $24.22 | $24.37 | $24.17 | $24.20 | $24.20 | 179,695 |
2024-05-21 | $24.22 | $24.32 | $24.22 | $24.29 | $24.29 | 33,811 |
2024-05-20 | $24.41 | $24.46 | $24.34 | $24.41 | $24.41 | 132,612 |
2024-05-17 | $24.43 | $24.52 | $24.43 | $24.47 | $24.47 | 85,154 |
2024-05-16 | $24.39 | $24.49 | $24.38 | $24.43 | $24.43 | 54,923 |
2024-05-15 | $24.30 | $24.41 | $24.25 | $24.41 | $24.41 | 38,865 |
2024-05-14 | $24.13 | $24.21 | $24.13 | $24.21 | $24.21 | 147,377 |
2024-05-13 | $24.25 | $24.25 | $24.16 | $24.17 | $24.17 | 69,143 |
2024-05-10 | $24.10 | $24.13 | $24.04 | $24.08 | $24.08 | 43,541 |
2024-05-09 | $23.91 | $24.01 | $23.88 | $23.99 | $23.99 | 48,306 |
2024-05-08 | $24.02 | $24.07 | $23.99 | $24.03 | $24.03 | 68,593 |
2024-05-07 | $24.13 | $24.22 | $24.02 | $24.02 | $24.02 | 111,929 |
2024-05-06 | $24.21 | $24.21 | $24.13 | $24.18 | $24.18 | 59,278 |
2024-05-03 | $24.14 | $24.14 | $24.00 | $24.10 | $24.10 | 55,888 |
2024-05-02 | $23.79 | $23.96 | $23.72 | $23.94 | $23.94 | 66,828 |
2024-05-01 | $23.51 | $23.72 | $23.49 | $23.49 | $23.49 | 60,617 |
2024-04-30 | $23.59 | $23.66 | $23.48 | $23.48 | $23.48 | 40,982 |
2024-04-29 | $23.65 | $23.79 | $23.50 | $23.78 | $23.78 | 99,463 |
2024-04-26 | $23.36 | $23.44 | $23.36 | $23.41 | $23.41 | 70,978 |
2024-04-25 | $23.24 | $23.37 | $23.19 | $23.35 | $23.35 | 48,271 |
2024-04-24 | $23.33 | $23.35 | $23.24 | $23.29 | $23.29 | 150,379 |
2024-04-23 | $23.36 | $23.55 | $23.33 | $23.48 | $23.48 | 55,377 |
2024-04-22 | $23.27 | $23.42 | $23.25 | $23.35 | $23.35 | 155,238 |
2024-04-19 | $23.12 | $23.21 | $23.12 | $23.16 | $23.16 | 70,386 |
2024-04-18 | $23.19 | $23.33 | $23.18 | $23.21 | $23.21 | 96,939 |
2024-04-17 | $23.10 | $23.18 | $23.06 | $23.11 | $23.11 | 108,275 |
2024-04-16 | $23.18 | $23.18 | $23.07 | $23.10 | $23.10 | 58,534 |
2024-04-15 | $23.62 | $23.66 | $23.40 | $23.46 | $23.46 | 341,961 |
2024-04-12 | $23.71 | $23.71 | $23.49 | $23.52 | $23.52 | 74,130 |
2024-04-11 | $23.90 | $23.91 | $23.78 | $23.87 | $23.87 | 80,373 |
2024-04-10 | $24.01 | $24.01 | $23.78 | $23.86 | $23.86 | 162,195 |
2024-04-09 | $24.17 | $24.25 | $24.14 | $24.25 | $24.25 | 88,465 |
2024-04-08 | $23.93 | $24.03 | $23.93 | $24.00 | $24.00 | 188,744 |
2024-04-05 | $23.76 | $23.93 | $23.76 | $23.91 | $23.91 | 81,293 |
2024-04-04 | $23.94 | $24.04 | $23.79 | $23.79 | $23.79 | 73,895 |
2024-04-03 | $23.78 | $23.90 | $23.76 | $23.85 | $23.85 | 117,297 |
2024-04-02 | $23.80 | $23.87 | $23.77 | $23.83 | $23.83 | 66,704 |
2024-04-01 | $23.92 | $24.01 | $23.78 | $23.82 | $23.82 | 101,349 |
2024-03-28 | $23.89 | $23.92 | $23.86 | $23.89 | $23.89 | 90,362 |
2024-03-27 | $23.88 | $23.95 | $23.87 | $23.93 | $23.93 | 77,649 |
2024-03-26 | $23.87 | $23.89 | $23.84 | $23.85 | $23.85 | 65,443 |
2024-03-25 | $23.80 | $23.91 | $23.75 | $23.89 | $23.89 | 80,128 |
2024-03-22 | $23.95 | $23.98 | $23.85 | $23.87 | $23.87 | 88,648 |
2024-03-21 | $24.04 | $24.04 | $23.94 | $23.96 | $23.96 | 67,108 |
2024-03-20 | $23.70 | $24.00 | $23.70 | $23.96 | $23.96 | 68,723 |
2024-03-19 | $23.85 | $23.88 | $23.80 | $23.87 | $23.87 | 65,750 |
2024-03-18 | $24.05 | $24.05 | $23.90 | $23.92 | $23.92 | 10,015,983 |
2024-03-15 | $24.30 | $24.30 | $24.24 | $24.26 | $24.26 | 147,467 |
2024-03-14 | $24.35 | $24.40 | $24.27 | $24.31 | $24.31 | 72,213 |
2024-03-13 | $24.22 | $24.35 | $24.21 | $24.32 | $24.32 | 56,908 |
2024-03-12 | $24.16 | $24.25 | $24.15 | $24.22 | $24.22 | 108,471 |
2024-03-11 | $24.15 | $24.17 | $24.12 | $24.15 | $24.15 | 38,354 |
2024-03-08 | $24.20 | $24.23 | $24.12 | $24.15 | $24.15 | 67,654 |
2024-03-07 | $24.06 | $24.13 | $24.01 | $24.12 | $24.12 | 104,823 |
2024-03-06 | $23.99 | $24.02 | $23.94 | $23.96 | $23.96 | 87,298 |
2024-03-05 | $23.82 | $23.83 | $23.71 | $23.74 | $23.74 | 73,166 |
2024-03-04 | $23.85 | $23.87 | $23.82 | $23.83 | $23.83 | 73,571 |
2024-03-01 | $23.78 | $23.90 | $23.76 | $23.87 | $23.87 | 66,970 |
2024-02-29 | $23.88 | $23.89 | $23.80 | $23.83 | $23.83 | 93,998 |
2024-02-28 | $23.79 | $23.82 | $23.69 | $23.78 | $23.78 | 101,452 |
2024-02-27 | $23.92 | $23.92 | $23.84 | $23.85 | $23.85 | 105,958 |
2024-02-26 | $23.85 | $23.95 | $23.81 | $23.85 | $23.85 | 105,005 |
2024-02-23 | $23.94 | $23.98 | $23.91 | $23.97 | $23.97 | 52,770 |
2024-02-22 | $24.00 | $24.05 | $23.98 | $24.05 | $24.05 | 53,321 |
2024-02-21 | $24.00 | $24.03 | $23.92 | $23.97 | $23.97 | 63,878 |
2024-02-20 | $23.93 | $23.97 | $23.90 | $23.94 | $23.94 | 80,477 |
2024-02-16 | $23.65 | $23.84 | $23.65 | $23.79 | $23.79 | 77,042 |
2024-02-15 | $23.64 | $23.82 | $23.61 | $23.68 | $23.68 | 65,864 |
2024-02-14 | $23.60 | $23.71 | $23.58 | $23.68 | $23.68 | 97,859 |
2024-02-13 | $23.60 | $23.65 | $23.40 | $23.47 | $23.47 | 140,441 |
2024-02-12 | $23.61 | $23.88 | $23.61 | $23.79 | $23.79 | 122,462 |
2024-02-09 | $23.68 | $23.70 | $23.60 | $23.65 | $23.65 | 146,060 |
2024-02-08 | $23.60 | $23.70 | $23.59 | $23.62 | $23.62 | 672,200 |
2024-02-07 | $23.77 | $23.80 | $23.68 | $23.73 | $23.73 | 41,507 |
2024-02-06 | $23.67 | $23.72 | $23.62 | $23.72 | $23.72 | 101,819 |
2024-02-05 | $23.46 | $23.55 | $23.42 | $23.53 | $23.53 | 165,861 |
2024-02-02 | $23.61 | $23.61 | $23.52 | $23.57 | $23.57 | 117,272 |
2024-02-01 | $23.62 | $23.72 | $23.50 | $23.70 | $23.70 | 61,648 |
2024-01-31 | $23.45 | $23.56 | $23.37 | $23.37 | $23.37 | 83,784 |
2024-01-30 | $23.47 | $23.48 | $23.38 | $23.46 | $23.46 | 162,948 |
2024-01-29 | $23.55 | $23.56 | $23.46 | $23.55 | $23.55 | 65,191 |
2024-01-26 | $23.35 | $23.45 | $23.35 | $23.42 | $23.42 | 65,403 |
2024-01-25 | $23.30 | $23.36 | $23.27 | $23.31 | $23.31 | 56,917 |
2024-01-24 | $23.34 | $23.40 | $23.31 | $23.31 | $23.31 | 274,423 |
2024-01-23 | $23.04 | $23.20 | $23.04 | $23.15 | $23.15 | 53,510 |
2024-01-22 | $23.14 | $23.14 | $23.01 | $23.08 | $23.08 | 113,936 |
2024-01-19 | $23.14 | $23.17 | $23.05 | $23.14 | $23.14 | 182,269 |
2024-01-18 | $23.01 | $23.02 | $22.92 | $22.99 | $22.99 | 157,612 |
2024-01-17 | $23.00 | $23.00 | $22.88 | $22.95 | $22.95 | 823,957 |
2024-01-16 | $23.42 | $23.42 | $23.19 | $23.30 | $23.30 | 96,260 |
2024-01-12 | $23.76 | $23.84 | $23.73 | $23.75 | $23.75 | 83,279 |
2024-01-11 | $23.66 | $23.72 | $23.56 | $23.65 | $23.65 | 85,847 |
2024-01-10 | $23.77 | $23.77 | $23.63 | $23.68 | $23.68 | 70,340 |
2024-01-09 | $23.80 | $23.81 | $23.74 | $23.80 | $23.80 | 172,799 |
2024-01-08 | $23.86 | $24.01 | $23.81 | $23.99 | $23.99 | 227,368 |
2024-01-05 | $23.76 | $23.93 | $23.76 | $23.83 | $23.83 | 61,150 |
2024-01-04 | $23.80 | $23.82 | $23.74 | $23.77 | $23.77 | 60,595 |
2024-01-03 | $23.70 | $23.78 | $23.70 | $23.75 | $23.75 | 75,183 |
2024-01-02 | $23.95 | $23.96 | $23.84 | $23.95 | $23.95 | 190,955 |
2023-12-29 | $24.09 | $24.11 | $23.98 | $24.04 | $24.04 | 593,311 |
2023-12-28 | $24.05 | $24.13 | $24.02 | $24.02 | $24.02 | 82,853 |
2023-12-27 | $23.86 | $23.99 | $23.86 | $23.94 | $23.94 | 95,276 |
2023-12-26 | $23.88 | $23.88 | $23.80 | $23.83 | $23.83 | 82,207 |
2023-12-22 | $23.75 | $23.75 | $23.61 | $23.64 | $23.64 | 149,983 |
2023-12-21 | $23.55 | $23.62 | $23.52 | $23.58 | $23.58 | 76,365 |
2023-12-20 | $23.52 | $23.59 | $23.38 | $23.38 | $23.38 | 180,665 |
2023-12-19 | $23.48 | $23.62 | $23.48 | $23.56 | $23.56 | 55,747 |
2023-12-18 | $23.36 | $23.50 | $23.36 | $23.50 | $23.50 | 85,402 |
2023-12-15 | $23.92 | $23.93 | $23.82 | $23.82 | $23.50 | 134,597 |
2023-12-14 | $23.84 | $24.02 | $23.84 | $24.01 | $23.69 | 139,051 |
2023-12-13 | $23.30 | $23.66 | $23.24 | $23.66 | $23.35 | 91,793 |
2023-12-12 | $23.35 | $23.39 | $23.28 | $23.38 | $23.07 | 70,722 |
2023-12-11 | $23.27 | $23.37 | $23.27 | $23.36 | $23.05 | 80,479 |
2023-12-08 | $23.35 | $23.37 | $23.27 | $23.31 | $23.00 | 74,780 |
2023-12-07 | $23.41 | $23.45 | $23.38 | $23.45 | $23.14 | 133,716 |
2023-12-06 | $23.45 | $23.48 | $23.38 | $23.38 | $23.07 | 76,916 |
2023-12-05 | $23.29 | $23.37 | $23.28 | $23.36 | $23.05 | 384,991 |
2023-12-04 | $23.39 | $23.45 | $23.32 | $23.32 | $23.01 | 136,326 |
2023-12-01 | $23.37 | $23.54 | $23.33 | $23.54 | $23.23 | 80,707 |
2023-11-30 | $23.39 | $23.42 | $23.31 | $23.42 | $23.11 | 150,341 |
2023-11-29 | $23.54 | $23.57 | $23.45 | $23.46 | $23.15 | 94,995 |
2023-11-28 | $23.46 | $23.59 | $23.46 | $23.59 | $23.28 | 73,548 |
2023-11-27 | $23.31 | $23.40 | $23.31 | $23.38 | $23.07 | 72,811 |
2023-11-24 | $23.24 | $23.37 | $23.24 | $23.33 | $23.02 | 28,055 |
2023-11-22 | $23.31 | $23.36 | $23.27 | $23.32 | $23.01 | 88,698 |
2023-11-21 | $23.54 | $23.54 | $23.41 | $23.46 | $23.15 | 70,889 |
2023-11-20 | $23.38 | $23.47 | $23.36 | $23.44 | $23.13 | 351,266 |
2023-11-17 | $23.36 | $23.36 | $23.27 | $23.29 | $22.98 | 154,129 |
2023-11-16 | $23.26 | $23.35 | $23.26 | $23.29 | $22.98 | 95,545 |
2023-11-15 | $23.37 | $23.40 | $23.30 | $23.30 | $22.99 | 149,744 |
2023-11-14 | $22.97 | $23.21 | $22.97 | $23.20 | $22.89 | 143,941 |
2023-11-13 | $22.67 | $22.72 | $22.63 | $22.69 | $22.39 | 45,652 |
2023-11-10 | $22.69 | $22.84 | $22.65 | $22.84 | $22.54 | 81,671 |
2023-11-09 | $22.93 | $22.93 | $22.70 | $22.76 | $22.46 | 121,303 |
2023-11-08 | $22.84 | $22.94 | $22.84 | $22.90 | $22.60 | 190,431 |
2023-11-07 | $22.88 | $23.04 | $22.86 | $22.97 | $22.66 | 195,076 |
2023-11-06 | $23.09 | $23.09 | $22.98 | $23.03 | $22.72 | 986,293 |
2023-11-03 | $22.82 | $22.94 | $22.81 | $22.89 | $22.59 | 100,836 |
2023-11-02 | $22.49 | $22.53 | $22.45 | $22.53 | $22.23 | 117,802 |
2023-11-01 | $22.03 | $22.24 | $22.03 | $22.23 | $21.93 | 104,303 |
2023-10-31 | $21.95 | $22.00 | $21.89 | $22.00 | $21.71 | 111,700 |
2023-10-30 | $22.05 | $22.06 | $21.94 | $22.01 | $21.72 | 93,237 |
2023-10-27 | $21.92 | $22.00 | $21.78 | $21.80 | $21.51 | 135,133 |
2023-10-26 | $21.80 | $21.89 | $21.79 | $21.85 | $21.56 | 165,516 |
2023-10-25 | $21.98 | $22.01 | $21.92 | $21.95 | $21.66 | 113,168 |
2023-10-24 | $21.90 | $22.00 | $21.90 | $22.00 | $21.71 | 127,880 |
2023-10-23 | $21.82 | $21.96 | $21.78 | $21.89 | $21.60 | 215,558 |
2023-10-20 | $21.98 | $22.02 | $21.92 | $21.92 | $21.92 | 250,485 |
2023-10-19 | $22.17 | $22.24 | $22.11 | $22.15 | $22.15 | 162,300 |
2023-10-18 | $22.31 | $22.37 | $22.23 | $22.24 | $22.24 | 75,442 |
2023-10-17 | $22.36 | $22.53 | $22.36 | $22.45 | $22.45 | 85,259 |
2023-10-16 | $22.37 | $22.54 | $22.37 | $22.52 | $22.52 | 135,688 |
2023-10-13 | $22.40 | $22.47 | $22.32 | $22.36 | $22.36 | 103,148 |
2023-10-12 | $22.58 | $22.59 | $22.38 | $22.44 | $22.44 | 55,547 |
2023-10-11 | $22.56 | $22.60 | $22.52 | $22.57 | $22.57 | 128,982 |
2023-10-10 | $22.34 | $22.45 | $22.33 | $22.42 | $22.42 | 119,759 |
2023-10-09 | $22.14 | $22.18 | $22.04 | $22.17 | $22.17 | 72,419 |
2023-10-06 | $22.14 | $22.36 | $22.10 | $22.30 | $22.30 | 88,006 |
2023-10-05 | $22.16 | $22.19 | $22.06 | $22.19 | $22.19 | 313,159 |
2023-10-04 | $22.11 | $22.16 | $22.04 | $22.07 | $22.07 | 270,704 |
2023-10-03 | $22.14 | $22.22 | $22.06 | $22.10 | $22.10 | 151,435 |
2023-10-02 | $22.38 | $22.38 | $22.23 | $22.28 | $22.28 | 182,817 |
2023-09-29 | $22.66 | $22.66 | $22.48 | $22.50 | $22.50 | 71,018 |
2023-09-28 | $22.38 | $22.56 | $22.38 | $22.54 | $22.54 | 103,590 |
2023-09-27 | $22.51 | $22.52 | $22.35 | $22.42 | $22.42 | 90,268 |
2023-09-26 | $22.57 | $22.61 | $22.46 | $22.46 | $22.46 | 124,881 |
2023-09-25 | $22.74 | $22.79 | $22.73 | $22.78 | $22.78 | 123,390 |
2023-09-22 | $22.92 | $22.98 | $22.82 | $22.82 | $22.82 | 177,716 |
2023-09-21 | $22.83 | $22.83 | $22.74 | $22.75 | $22.75 | 297,929 |
2023-09-20 | $23.10 | $23.19 | $23.01 | $23.01 | $23.01 | 73,277 |
2023-09-19 | $23.08 | $23.08 | $22.97 | $23.02 | $23.02 | 139,869 |
2023-09-18 | $23.10 | $23.11 | $23.03 | $23.10 | $23.10 | 66,856 |
2023-09-15 | $23.50 | $23.50 | $23.41 | $23.41 | $23.12 | 223,437 |
2023-09-14 | $23.43 | $23.47 | $23.39 | $23.45 | $23.16 | 65,591 |
2023-09-13 | $23.30 | $23.41 | $23.30 | $23.39 | $23.10 | 100,185 |
2023-09-12 | $23.32 | $23.46 | $23.30 | $23.35 | $23.06 | 244,205 |
2023-09-11 | $23.37 | $23.44 | $23.35 | $23.44 | $23.15 | 110,013 |
2023-09-08 | $23.23 | $23.29 | $23.23 | $23.25 | $22.96 | 70,103 |
2023-09-07 | $23.16 | $23.20 | $23.14 | $23.18 | $22.89 | 150,177 |
2023-09-06 | $23.24 | $23.32 | $23.19 | $23.22 | $22.93 | 346,851 |
2023-09-05 | $23.31 | $23.38 | $23.27 | $23.29 | $23.00 | 80,521 |
2023-09-01 | $23.63 | $23.63 | $23.51 | $23.55 | $23.55 | 65,073 |
2023-08-31 | $23.63 | $23.63 | $23.43 | $23.43 | $23.43 | 60,410 |
2023-08-30 | $23.69 | $23.82 | $23.69 | $23.78 | $23.78 | 169,254 |
2023-08-29 | $23.67 | $23.92 | $23.62 | $23.85 | $23.85 | 70,180 |
2023-08-28 | $23.57 | $23.67 | $23.57 | $23.63 | $23.63 | 190,912 |
2023-08-25 | $23.56 | $23.60 | $23.41 | $23.57 | $23.57 | 166,801 |
2023-08-24 | $23.55 | $23.56 | $23.43 | $23.45 | $23.45 | 61,052 |
2023-08-23 | $23.46 | $23.62 | $23.46 | $23.59 | $23.59 | 47,453 |
2023-08-22 | $23.40 | $23.42 | $23.31 | $23.35 | $23.35 | 56,371 |
2023-08-21 | $23.33 | $23.36 | $23.24 | $23.34 | $23.34 | 66,956 |
2023-08-18 | $23.21 | $23.35 | $23.20 | $23.35 | $23.35 | 75,432 |
2023-08-17 | $23.40 | $23.42 | $23.22 | $23.26 | $23.26 | 172,104 |
2023-08-16 | $23.29 | $23.39 | $23.23 | $23.23 | $23.23 | 144,789 |
2023-08-15 | $23.41 | $23.41 | $23.32 | $23.32 | $23.32 | 173,154 |
2023-08-14 | $23.50 | $23.56 | $23.41 | $23.54 | $23.54 | 49,695 |
2023-08-11 | $23.67 | $23.71 | $23.60 | $23.66 | $23.66 | 125,885 |
2023-08-10 | $23.83 | $23.92 | $23.71 | $23.74 | $23.74 | 173,720 |
2023-08-09 | $23.78 | $23.91 | $23.69 | $23.74 | $23.74 | 133,286 |
2023-08-08 | $23.65 | $23.65 | $23.56 | $23.65 | $23.65 | 406,900 |
2023-08-07 | $23.86 | $23.89 | $23.82 | $23.87 | $23.87 | 133,581 |
2023-08-04 | $23.84 | $23.98 | $23.75 | $23.85 | $23.85 | 46,822 |
2023-08-03 | $23.70 | $23.77 | $23.70 | $23.75 | $23.75 | 184,449 |
2023-08-02 | $24.00 | $24.00 | $23.86 | $23.89 | $23.89 | 113,438 |
2023-08-01 | $24.24 | $24.33 | $24.18 | $24.21 | $24.21 | 60,365 |
2023-07-31 | $24.41 | $24.48 | $24.39 | $24.44 | $24.44 | 89,837 |
2023-07-28 | $24.35 | $24.43 | $24.31 | $24.41 | $24.41 | 108,127 |
2023-07-27 | $24.35 | $24.39 | $24.17 | $24.19 | $24.19 | 143,214 |
2023-07-26 | $24.10 | $24.32 | $24.10 | $24.31 | $24.31 | 100,343 |
2023-07-25 | $24.05 | $24.14 | $24.05 | $24.13 | $24.13 | 150,190 |
2023-07-24 | $23.98 | $24.05 | $23.95 | $24.00 | $24.00 | 255,380 |
2023-07-21 | $24.07 | $24.07 | $23.94 | $23.94 | $23.94 | 79,815 |
2023-07-20 | $24.06 | $24.09 | $23.94 | $23.96 | $23.96 | 158,199 |
2023-07-19 | $24.22 | $24.23 | $24.08 | $24.12 | $24.12 | 347,425 |
2023-07-18 | $24.20 | $24.30 | $24.19 | $24.25 | $24.25 | 105,174 |
2023-07-17 | $24.12 | $24.21 | $24.06 | $24.20 | $24.20 | 68,582 |
2023-07-14 | $24.08 | $24.12 | $24.06 | $24.09 | $24.09 | 81,318 |
2023-07-13 | $23.89 | $24.07 | $23.87 | $24.06 | $24.06 | 90,858 |
2023-07-12 | $23.71 | $23.89 | $23.71 | $23.89 | $23.89 | 303,497 |
2023-07-11 | $23.43 | $23.59 | $23.41 | $23.59 | $23.59 | 104,715 |
2023-07-10 | $23.18 | $23.28 | $23.18 | $23.27 | $23.27 | 97,716 |
2023-07-07 | $23.14 | $23.32 | $23.14 | $23.32 | $23.32 | 209,340 |
2023-07-06 | $23.23 | $23.23 | $23.03 | $23.10 | $23.10 | 74,785 |
2023-07-05 | $23.66 | $23.66 | $23.52 | $23.54 | $23.54 | 153,678 |
2023-07-03 | $23.66 | $23.71 | $23.65 | $23.68 | $23.68 | 114,552 |
2023-06-30 | $23.46 | $23.55 | $23.46 | $23.52 | $23.52 | 86,813 |
2023-06-29 | $23.21 | $23.40 | $23.21 | $23.38 | $23.38 | 95,096 |
2023-06-28 | $23.29 | $23.35 | $23.29 | $23.32 | $23.32 | 103,953 |
2023-06-27 | $23.44 | $23.56 | $23.42 | $23.48 | $23.48 | 203,326 |
2023-06-26 | $23.44 | $23.45 | $23.38 | $23.42 | $23.42 | 107,489 |
2023-06-23 | $23.38 | $23.46 | $23.34 | $23.35 | $23.35 | 114,048 |
2023-06-22 | $23.55 | $23.64 | $23.55 | $23.61 | $23.61 | 174,290 |
2023-06-21 | $23.76 | $23.82 | $23.68 | $23.75 | $23.75 | 145,374 |
2023-06-20 | $23.89 | $23.89 | $23.71 | $23.75 | $23.75 | 74,957 |
2023-06-16 | $24.35 | $24.35 | $24.17 | $24.18 | $24.18 | 308,595 |
2023-06-15 | $24.19 | $24.37 | $24.19 | $24.36 | $24.36 | 192,810 |
2023-06-14 | $24.09 | $24.24 | $24.06 | $24.20 | $24.20 | 507,304 |
2023-06-13 | $24.17 | $24.17 | $24.10 | $24.16 | $24.16 | 281,777 |
2023-06-12 | $23.95 | $23.98 | $23.91 | $23.97 | $23.97 | 61,923 |
2023-06-09 | $24.01 | $24.09 | $24.01 | $24.05 | $24.05 | 288,122 |
2023-06-08 | $23.88 | $23.96 | $23.82 | $23.94 | $23.94 | 122,476 |
2023-06-07 | $23.80 | $23.81 | $23.67 | $23.68 | $23.68 | 131,543 |
2023-06-06 | $23.62 | $23.74 | $23.60 | $23.74 | $23.74 | 67,149 |
2023-06-05 | $23.68 | $23.79 | $23.68 | $23.72 | $23.72 | 80,326 |
2023-06-02 | $23.59 | $23.73 | $23.59 | $23.71 | $23.71 | 182,747 |
2023-06-01 | $23.29 | $23.45 | $23.28 | $23.42 | $23.42 | 127,800 |
2023-05-31 | $23.31 | $23.33 | $23.21 | $23.31 | $23.31 | 134,934 |
2023-05-30 | $23.54 | $23.54 | $23.38 | $23.41 | $23.41 | 125,995 |
2023-05-26 | $23.37 | $23.51 | $23.37 | $23.50 | $23.50 | 121,089 |
2023-05-25 | $23.48 | $23.48 | $23.29 | $23.32 | $23.32 | 95,034 |
2023-05-24 | $23.57 | $23.57 | $23.42 | $23.43 | $23.43 | 108,720 |
2023-05-23 | $23.58 | $23.59 | $23.48 | $23.50 | $23.50 | 81,647 |
2023-05-22 | $23.73 | $23.73 | $23.57 | $23.67 | $23.67 | 74,421 |
2023-05-19 | $23.53 | $23.63 | $23.53 | $23.60 | $23.60 | 105,139 |
2023-05-18 | $23.56 | $23.56 | $23.46 | $23.55 | $23.55 | 108,864 |
2023-05-17 | $23.53 | $23.57 | $23.49 | $23.56 | $23.56 | 91,734 |
2023-05-16 | $23.63 | $23.66 | $23.54 | $23.54 | $23.54 | 93,090 |
2023-05-15 | $23.62 | $23.72 | $23.60 | $23.71 | $23.71 | 104,581 |
2023-05-12 | $23.73 | $23.81 | $23.57 | $23.63 | $23.63 | 82,336 |
2023-05-11 | $23.75 | $23.77 | $23.68 | $23.77 | $23.77 | 162,894 |
2023-05-10 | $24.02 | $24.06 | $23.89 | $23.98 | $23.98 | 155,179 |
2023-05-09 | $23.86 | $24.04 | $23.86 | $23.96 | $23.96 | 297,378 |
2023-05-08 | $24.01 | $24.01 | $23.93 | $23.97 | $23.97 | 225,586 |
2023-05-05 | $23.70 | $23.89 | $23.70 | $23.89 | $23.89 | 143,833 |
2023-05-04 | $23.68 | $23.73 | $23.64 | $23.70 | $23.70 | 60,710 |
2023-05-03 | $23.53 | $23.62 | $23.50 | $23.52 | $23.52 | 100,748 |
2023-05-02 | $23.45 | $23.47 | $23.38 | $23.45 | $23.45 | 200,441 |
2023-05-01 | $23.54 | $23.58 | $23.44 | $23.45 | $23.45 | 219,971 |
2023-04-28 | $23.48 | $23.57 | $23.48 | $23.55 | $23.55 | 229,897 |
2023-04-27 | $23.36 | $23.53 | $23.36 | $23.51 | $23.51 | 100,853 |
2023-04-26 | $23.30 | $23.36 | $23.27 | $23.27 | $23.27 | 192,192 |
2023-04-25 | $23.20 | $23.28 | $23.12 | $23.15 | $23.15 | 180,479 |
2023-04-24 | $23.34 | $23.39 | $23.33 | $23.37 | $23.37 | 124,143 |
2023-04-21 | $23.31 | $23.38 | $23.28 | $23.34 | $23.34 | 85,024 |
2023-04-20 | $23.40 | $23.46 | $23.36 | $23.40 | $23.40 | 290,361 |
2023-04-19 | $23.43 | $23.45 | $23.40 | $23.44 | $23.44 | 81,369 |
2023-04-18 | $23.65 | $23.65 | $23.55 | $23.60 | $23.60 | 101,089 |
2023-04-17 | $23.60 | $23.62 | $23.53 | $23.62 | $23.62 | 273,382 |
2023-04-14 | $23.68 | $23.70 | $23.53 | $23.60 | $23.60 | 145,026 |
2023-04-13 | $23.65 | $23.77 | $23.65 | $23.77 | $23.77 | 116,793 |
2023-04-12 | $23.54 | $23.61 | $23.48 | $23.48 | $23.48 | 128,818 |
2023-04-11 | $23.44 | $23.46 | $23.39 | $23.41 | $23.41 | 377,632 |
2023-04-10 | $23.20 | $23.25 | $23.17 | $23.20 | $23.20 | 286,428 |
2023-04-06 | $23.15 | $23.28 | $23.13 | $23.25 | $23.25 | 156,300 |
2023-04-05 | $23.34 | $23.34 | $23.15 | $23.19 | $23.19 | 199,620 |
2023-04-04 | $23.29 | $23.44 | $23.25 | $23.34 | $23.34 | 458,831 |
2023-04-03 | $23.16 | $23.32 | $23.16 | $23.30 | $23.30 | 265,947 |
2023-03-31 | $23.28 | $23.30 | $23.17 | $23.23 | $23.23 | 116,883 |
2023-03-30 | $23.30 | $23.32 | $23.23 | $23.24 | $23.24 | 260,070 |
2023-03-29 | $23.27 | $23.29 | $23.15 | $23.26 | $23.26 | 146,054 |
2023-03-28 | $23.17 | $23.24 | $23.17 | $23.21 | $23.21 | 261,806 |
2023-03-27 | $23.04 | $23.07 | $22.97 | $23.01 | $23.01 | 145,707 |
2023-03-24 | $23.00 | $23.10 | $22.94 | $23.10 | $23.10 | 212,088 |
2023-03-23 | $23.14 | $23.26 | $23.02 | $23.09 | $23.09 | 205,951 |
2023-03-22 | $22.85 | $23.12 | $22.85 | $22.92 | $22.92 | 337,510 |
2023-03-21 | $22.63 | $22.78 | $22.59 | $22.78 | $22.78 | 3,918,095 |
2023-03-20 | $22.46 | $22.58 | $22.46 | $22.55 | $22.55 | 321,838 |
2023-03-17 | $22.66 | $22.72 | $22.61 | $22.61 | $22.61 | 834,546 |
2023-03-16 | $22.54 | $22.69 | $22.49 | $22.69 | $22.69 | 268,803 |
2023-03-15 | $22.46 | $22.51 | $22.39 | $22.49 | $22.49 | 144,873 |
2023-03-14 | $22.68 | $22.74 | $22.59 | $22.66 | $22.66 | 205,007 |
2023-03-13 | $22.83 | $22.97 | $22.76 | $22.88 | $22.88 | 550,303 |
2023-03-10 | $22.91 | $23.04 | $22.84 | $22.87 | $22.87 | 632,922 |
2023-03-09 | $23.00 | $23.11 | $22.89 | $22.94 | $22.94 | 138,664 |
2023-03-08 | $23.03 | $23.16 | $23.03 | $23.09 | $23.09 | 201,751 |
2023-03-07 | $23.26 | $23.26 | $22.96 | $23.04 | $23.04 | 195,032 |
2023-03-06 | $23.26 | $23.32 | $23.20 | $23.23 | $23.23 | 447,123 |
2023-03-03 | $23.08 | $23.23 | $23.08 | $23.23 | $23.23 | 114,464 |
2023-03-02 | $22.91 | $23.09 | $22.91 | $23.06 | $23.06 | 116,108 |
2023-03-01 | $23.06 | $23.09 | $22.99 | $23.06 | $23.06 | 233,758 |
2023-02-28 | $22.95 | $22.98 | $22.90 | $22.91 | $22.91 | 183,811 |
2023-02-27 | $23.03 | $23.05 | $22.97 | $22.99 | $22.99 | 126,085 |
2023-02-24 | $23.00 | $23.03 | $22.93 | $23.01 | $23.01 | 159,727 |
2023-02-23 | $23.35 | $23.40 | $23.22 | $23.34 | $23.34 | 204,403 |
2023-02-22 | $23.29 | $23.35 | $23.22 | $23.26 | $23.26 | 126,578 |
2023-02-21 | $23.28 | $23.42 | $23.24 | $23.26 | $23.26 | 448,038 |
2023-02-17 | $23.34 | $23.42 | $23.29 | $23.40 | $23.40 | 135,080 |
2023-02-16 | $23.32 | $23.50 | $23.31 | $23.43 | $23.43 | 230,353 |
2023-02-15 | $23.25 | $23.41 | $23.25 | $23.41 | $23.41 | 278,117 |
2023-02-14 | $23.53 | $23.69 | $23.47 | $23.54 | $23.54 | 191,247 |
2023-02-13 | $23.52 | $23.64 | $23.51 | $23.61 | $23.61 | 716,185 |
2023-02-10 | $23.47 | $23.59 | $23.46 | $23.51 | $23.51 | 270,894 |
2023-02-09 | $23.68 | $23.70 | $23.45 | $23.52 | $23.52 | 376,849 |
2023-02-08 | $23.63 | $23.69 | $23.57 | $23.61 | $23.61 | 374,416 |
2023-02-07 | $23.57 | $23.73 | $23.48 | $23.67 | $23.67 | 350,946 |
2023-02-06 | $23.64 | $23.67 | $23.52 | $23.60 | $23.60 | 215,687 |
2023-02-03 | $23.92 | $24.00 | $23.76 | $23.81 | $23.81 | 365,261 |
2023-02-02 | $24.21 | $24.26 | $24.05 | $24.08 | $24.08 | 629,994 |
2023-02-01 | $24.07 | $24.28 | $23.98 | $24.21 | $24.21 | 1,156,143 |
2023-01-31 | $23.90 | $23.99 | $23.86 | $23.98 | $23.98 | 1,253,553 |
2023-01-30 | $24.11 | $24.21 | $24.06 | $24.09 | $24.09 | 341,840 |
2023-01-27 | $24.20 | $24.34 | $24.20 | $24.27 | $24.27 | 402,745 |
2023-01-26 | $24.23 | $24.26 | $24.13 | $24.22 | $24.22 | 373,990 |
2023-01-25 | $24.05 | $24.21 | $23.99 | $24.17 | $24.17 | 467,621 |
2023-01-24 | $24.11 | $24.14 | $23.99 | $24.12 | $24.12 | 479,564 |
2023-01-23 | $23.99 | $24.17 | $23.99 | $24.10 | $24.10 | 596,817 |
2023-01-20 | $23.87 | $24.00 | $23.87 | $23.99 | $23.99 | 679,132 |
2023-01-19 | $23.82 | $23.90 | $23.76 | $23.85 | $23.85 | 1,462,110 |
2023-01-18 | $23.97 | $23.99 | $23.69 | $23.70 | $23.70 | 1,284,266 |
2023-01-17 | $23.81 | $23.84 | $23.75 | $23.79 | $23.79 | 1,018,948 |
2023-01-13 | $23.71 | $23.85 | $23.71 | $23.83 | $23.83 | 1,723,232 |
2023-01-12 | $23.65 | $23.79 | $23.55 | $23.71 | $23.71 | 1,815,889 |
2023-01-11 | $23.62 | $23.62 | $23.47 | $23.58 | $23.58 | 8,563,475 |
2023-01-10 | $23.75 | $23.86 | $23.74 | $23.86 | $23.86 | 284,951 |
2023-01-09 | $23.85 | $23.91 | $23.78 | $23.79 | $23.79 | 348,687 |
2023-01-06 | $23.39 | $23.64 | $23.31 | $23.64 | $23.64 | 492,300 |
2023-01-05 | $23.16 | $23.22 | $23.10 | $23.18 | $23.18 | 614,948 |
2023-01-04 | $23.20 | $23.27 | $23.07 | $23.27 | $23.27 | 278,759 |
2023-01-03 | $23.01 | $23.11 | $22.91 | $22.96 | $22.96 | 363,175 |
2022-12-30 | $23.19 | $23.21 | $22.92 | $23.01 | $23.01 | 366,593 |
2022-12-29 | $23.13 | $23.21 | $23.13 | $23.19 | $23.19 | 371,731 |
2022-12-28 | $23.05 | $23.06 | $22.88 | $22.91 | $22.91 | 589,638 |
2022-12-27 | $23.05 | $23.11 | $23.01 | $23.06 | $23.06 | 343,765 |
2022-12-23 | $22.88 | $22.95 | $22.83 | $22.95 | $22.95 | 327,569 |
2022-12-22 | $22.88 | $22.88 | $22.67 | $22.79 | $22.79 | 522,681 |
2022-12-21 | $22.84 | $22.91 | $22.77 | $22.91 | $22.91 | 303,813 |
2022-12-20 | $22.72 | $22.85 | $22.72 | $22.80 | $22.80 | 401,858 |
2022-12-19 | $22.85 | $22.86 | $22.74 | $22.80 | $22.80 | 472,122 |
2022-12-16 | $22.83 | $22.87 | $22.75 | $22.77 | $22.67 | 651,760 |
2022-12-15 | $22.93 | $22.97 | $22.68 | $22.77 | $22.67 | 573,870 |
2022-12-14 | $23.14 | $23.24 | $23.03 | $23.14 | $23.04 | 368,160 |
2022-12-13 | $23.24 | $23.28 | $23.05 | $23.09 | $22.99 | 475,168 |
2022-12-12 | $22.95 | $23.04 | $22.89 | $22.99 | $22.89 | 295,681 |
2022-12-09 | $23.06 | $23.11 | $22.99 | $23.00 | $22.90 | 244,750 |
2022-12-08 | $23.04 | $23.08 | $22.98 | $23.05 | $22.95 | 190,326 |
2022-12-07 | $22.99 | $23.01 | $22.91 | $22.96 | $22.86 | 245,841 |
2022-12-06 | $22.97 | $22.98 | $22.84 | $22.91 | $22.81 | 239,984 |
2022-12-05 | $23.21 | $23.21 | $22.96 | $22.98 | $22.88 | 207,733 |
2022-12-02 | $23.15 | $23.30 | $23.14 | $23.26 | $23.16 | 166,670 |
2022-12-01 | $23.33 | $23.40 | $23.22 | $23.26 | $23.16 | 503,873 |
2022-11-30 | $23.18 | $23.35 | $23.02 | $23.33 | $23.23 | 428,299 |
2022-11-29 | $22.83 | $22.88 | $22.77 | $22.87 | $22.77 | 398,888 |
2022-11-28 | $22.65 | $22.72 | $22.56 | $22.57 | $22.48 | 320,472 |
2022-11-25 | $22.67 | $22.74 | $22.67 | $22.73 | $22.73 | 93,171 |
2022-11-23 | $22.42 | $22.61 | $22.42 | $22.61 | $22.61 | 253,792 |
2022-11-22 | $22.30 | $22.45 | $22.30 | $22.45 | $22.45 | 362,687 |
2022-11-21 | $22.34 | $22.34 | $22.24 | $22.32 | $22.32 | 283,506 |
2022-11-18 | $22.47 | $22.50 | $22.40 | $22.48 | $22.48 | 354,916 |
2022-11-17 | $22.26 | $22.46 | $22.20 | $22.46 | $22.46 | 322,722 |
2022-11-16 | $22.60 | $22.60 | $22.45 | $22.47 | $22.47 | 514,547 |
2022-11-15 | $23.00 | $23.00 | $22.71 | $22.83 | $22.83 | 281,018 |
2022-11-14 | $22.72 | $22.85 | $22.65 | $22.76 | $22.76 | 384,993 |
2022-11-11 | $22.69 | $22.82 | $22.65 | $22.80 | $22.80 | 300,077 |
2022-11-10 | $22.40 | $22.55 | $22.32 | $22.55 | $22.55 | 471,714 |
2022-11-09 | $22.07 | $22.13 | $21.91 | $21.94 | $21.94 | 265,566 |
2022-11-08 | $21.99 | $22.12 | $21.91 | $22.09 | $22.09 | 306,093 |
2022-11-07 | $21.86 | $21.88 | $21.78 | $21.83 | $21.83 | 410,875 |
2022-11-04 | $21.79 | $21.85 | $21.63 | $21.85 | $21.85 | 375,955 |
2022-11-03 | $21.24 | $21.37 | $21.16 | $21.32 | $21.32 | 496,127 |
2022-11-02 | $21.54 | $21.67 | $21.28 | $21.34 | $21.34 | 356,754 |
2022-11-01 | $21.68 | $21.68 | $21.47 | $21.58 | $21.58 | 349,853 |
2022-10-31 | $21.29 | $21.41 | $21.27 | $21.41 | $21.41 | 389,747 |
2022-10-28 | $21.32 | $21.45 | $21.30 | $21.43 | $21.43 | 331,574 |
2022-10-27 | $21.43 | $21.49 | $21.33 | $21.39 | $21.39 | 401,253 |
2022-10-26 | $21.29 | $21.49 | $21.29 | $21.38 | $21.38 | 468,921 |
2022-10-25 | $21.15 | $21.32 | $21.14 | $21.31 | $21.31 | 647,245 |
2022-10-24 | $21.09 | $21.13 | $21.01 | $21.07 | $21.07 | 710,251 |
2022-10-21 | $21.14 | $21.42 | $21.08 | $21.39 | $21.39 | 551,730 |
2022-10-20 | $21.18 | $21.35 | $21.12 | $21.17 | $21.17 | 1,921,060 |
2022-10-19 | $20.94 | $21.04 | $20.88 | $20.97 | $20.97 | 184,664 |
2022-10-18 | $21.14 | $21.15 | $20.98 | $21.07 | $21.07 | 185,782 |
2022-10-17 | $20.94 | $21.10 | $20.94 | $21.06 | $21.06 | 207,170 |
2022-10-14 | $21.00 | $21.00 | $20.66 | $20.70 | $20.70 | 181,052 |
2022-10-13 | $20.66 | $21.04 | $20.52 | $21.00 | $21.00 | 333,064 |
2022-10-12 | $20.96 | $21.03 | $20.92 | $20.99 | $20.99 | 241,575 |
2022-10-11 | $20.99 | $21.09 | $20.89 | $20.97 | $20.97 | 378,926 |
2022-10-10 | $21.10 | $21.13 | $20.99 | $21.04 | $21.04 | 216,474 |
2022-10-07 | $21.36 | $21.36 | $21.18 | $21.22 | $21.22 | 247,107 |
2022-10-06 | $21.50 | $21.53 | $21.43 | $21.46 | $21.46 | 318,489 |
2022-10-05 | $21.45 | $21.58 | $21.34 | $21.53 | $21.53 | 376,673 |
2022-10-04 | $21.46 | $21.63 | $21.46 | $21.62 | $21.62 | 305,096 |
2022-10-03 | $21.07 | $21.24 | $20.99 | $21.23 | $21.23 | 306,841 |
2022-09-30 | $21.04 | $21.17 | $20.98 | $20.99 | $20.99 | 343,277 |
2022-09-29 | $21.30 | $21.30 | $21.06 | $21.15 | $21.15 | 921,062 |
2022-09-28 | $21.29 | $21.56 | $21.24 | $21.52 | $21.52 | 913,737 |
2022-09-27 | $21.44 | $21.50 | $21.29 | $21.36 | $21.36 | 300,769 |
2022-09-26 | $21.45 | $21.51 | $21.30 | $21.35 | $21.35 | 315,817 |
2022-09-23 | $21.80 | $21.80 | $21.59 | $21.66 | $21.66 | 485,346 |
2022-09-22 | $22.08 | $22.08 | $21.96 | $22.02 | $22.02 | 137,523 |
2022-09-21 | $22.23 | $22.33 | $22.08 | $22.09 | $22.09 | 163,362 |
2022-09-20 | $22.29 | $22.31 | $22.20 | $22.26 | $22.26 | 159,624 |
2022-09-19 | $22.11 | $22.37 | $22.09 | $22.37 | $22.37 | 354,633 |
2022-09-16 | $22.60 | $22.70 | $22.58 | $22.64 | $22.33 | 208,513 |
2022-09-15 | $22.73 | $22.80 | $22.66 | $22.68 | $22.37 | 217,218 |
2022-09-14 | $22.82 | $22.88 | $22.78 | $22.87 | $22.87 | 166,500 |
2022-09-13 | $23.00 | $23.00 | $22.76 | $22.76 | $22.76 | 329,068 |
2022-09-12 | $23.27 | $23.35 | $23.23 | $23.31 | $23.31 | 201,526 |
2022-09-09 | $23.05 | $23.17 | $23.05 | $23.15 | $23.15 | 150,517 |
2022-09-08 | $22.85 | $22.97 | $22.82 | $22.96 | $22.96 | 225,861 |
2022-09-07 | $22.76 | $22.94 | $22.75 | $22.91 | $22.91 | 245,833 |
2022-09-06 | $22.99 | $22.99 | $22.85 | $22.91 | $22.91 | 592,525 |
2022-09-02 | $23.14 | $23.18 | $22.98 | $23.03 | $23.03 | 376,486 |
2022-09-01 | $23.09 | $23.13 | $22.97 | $23.13 | $23.13 | 179,447 |
2022-08-31 | $23.39 | $23.43 | $23.23 | $23.25 | $23.25 | 171,071 |
2022-08-30 | $23.46 | $23.46 | $23.20 | $23.28 | $23.28 | 289,428 |
2022-08-29 | $23.48 | $23.48 | $23.38 | $23.43 | $23.43 | 209,830 |
2022-08-26 | $23.84 | $23.86 | $23.50 | $23.52 | $23.52 | 132,016 |
2022-08-25 | $23.74 | $23.87 | $23.71 | $23.87 | $23.87 | 207,653 |
2022-08-24 | $23.57 | $23.66 | $23.53 | $23.63 | $23.63 | 239,599 |
2022-08-23 | $23.58 | $23.70 | $23.55 | $23.63 | $23.63 | 305,514 |
2022-08-22 | $23.65 | $23.66 | $23.59 | $23.63 | $23.63 | 210,346 |
2022-08-19 | $23.77 | $23.78 | $23.69 | $23.75 | $23.75 | 268,472 |
2022-08-18 | $23.99 | $23.99 | $23.85 | $23.92 | $23.92 | 220,495 |
2022-08-17 | $24.01 | $24.08 | $23.96 | $24.05 | $24.05 | 187,059 |
2022-08-16 | $23.99 | $24.07 | $23.98 | $24.04 | $24.04 | 212,230 |
2022-08-15 | $24.02 | $24.06 | $23.97 | $24.01 | $24.01 | 174,273 |
2022-08-12 | $24.06 | $24.21 | $24.03 | $24.20 | $24.20 | 166,378 |
2022-08-11 | $24.08 | $24.17 | $24.00 | $24.04 | $24.04 | 252,892 |
2022-08-10 | $23.94 | $24.02 | $23.90 | $23.98 | $23.98 | 261,222 |
2022-08-09 | $23.74 | $23.74 | $23.64 | $23.68 | $23.68 | 394,187 |
2022-08-08 | $23.61 | $23.67 | $23.55 | $23.59 | $23.59 | 275,818 |
2022-08-05 | $23.42 | $23.52 | $23.42 | $23.50 | $23.50 | 224,459 |
2022-08-04 | $23.41 | $23.46 | $23.38 | $23.43 | $23.43 | 182,226 |
2022-08-03 | $23.29 | $23.38 | $23.24 | $23.36 | $23.36 | 206,020 |
2022-08-02 | $23.34 | $23.44 | $23.25 | $23.31 | $23.31 | 499,735 |
2022-08-01 | $23.40 | $23.49 | $23.33 | $23.40 | $23.40 | 518,808 |
2022-07-29 | $23.39 | $23.50 | $23.26 | $23.49 | $23.49 | 330,545 |
2022-07-28 | $23.36 | $23.47 | $23.25 | $23.44 | $23.44 | 265,427 |
2022-07-27 | $23.09 | $23.36 | $23.08 | $23.31 | $23.31 | 234,627 |
2022-07-26 | $23.02 | $23.06 | $22.90 | $22.92 | $22.92 | 260,567 |
2022-07-25 | $23.01 | $23.10 | $23.01 | $23.10 | $23.10 | 422,292 |
2022-07-22 | $22.88 | $22.94 | $22.84 | $22.93 | $22.93 | 380,101 |
2022-07-21 | $22.65 | $22.87 | $22.65 | $22.87 | $22.87 | 1,065,271 |
2022-07-20 | $22.56 | $22.60 | $22.47 | $22.55 | $22.55 | 279,978 |
2022-07-19 | $22.56 | $22.63 | $22.53 | $22.63 | $22.63 | 107,644 |
2022-07-18 | $22.44 | $22.49 | $22.28 | $22.35 | $22.35 | 345,067 |
2022-07-15 | $22.21 | $22.28 | $22.10 | $22.28 | $22.28 | 295,733 |
2022-07-14 | $22.10 | $22.18 | $21.95 | $22.16 | $22.16 | 209,416 |
2022-07-13 | $22.24 | $22.38 | $22.16 | $22.33 | $22.33 | 157,524 |
2022-07-12 | $22.47 | $22.52 | $22.37 | $22.43 | $22.43 | 3,546,276 |
2022-07-11 | $22.45 | $22.52 | $22.37 | $22.50 | $22.50 | 338,877 |
2022-07-08 | $22.67 | $22.74 | $22.58 | $22.73 | $22.73 | 165,640 |
2022-07-07 | $22.60 | $22.72 | $22.60 | $22.70 | $22.70 | 334,422 |
2022-07-06 | $22.53 | $22.53 | $22.36 | $22.46 | $22.46 | 463,875 |
2022-07-05 | $22.72 | $22.72 | $22.39 | $22.68 | $22.68 | 16,177,030 |
2022-07-01 | $23.06 | $23.12 | $22.96 | $23.09 | $23.09 | 424,418 |
2022-06-30 | $23.10 | $23.29 | $23.03 | $23.26 | $23.26 | 330,713 |
2022-06-29 | $23.48 | $23.48 | $23.34 | $23.39 | $23.39 | 212,770 |
2022-06-28 | $23.60 | $23.64 | $23.40 | $23.41 | $23.41 | 274,911 |
2022-06-27 | $23.54 | $23.55 | $23.47 | $23.49 | $23.49 | 267,853 |
2022-06-24 | $23.34 | $23.59 | $23.34 | $23.58 | $23.58 | 316,353 |
2022-06-23 | $23.23 | $23.29 | $23.11 | $23.26 | $23.26 | 513,013 |
2022-06-22 | $23.27 | $23.38 | $23.22 | $23.28 | $23.28 | 441,071 |
2022-06-21 | $23.54 | $23.55 | $23.43 | $23.52 | $23.52 | 585,662 |
2022-06-17 | $23.68 | $23.73 | $23.55 | $23.67 | $23.44 | 485,990 |
2022-06-16 | $23.70 | $23.74 | $23.54 | $23.71 | $23.48 | 334,776 |
2022-06-15 | $23.94 | $24.22 | $23.84 | $24.13 | $23.90 | 554,086 |
2022-06-14 | $23.89 | $23.95 | $23.80 | $23.85 | $23.62 | 515,477 |
2022-06-13 | $23.84 | $23.88 | $23.69 | $23.74 | $23.51 | 357,913 |
2022-06-10 | $24.44 | $24.44 | $24.22 | $24.28 | $24.05 | 403,507 |
2022-06-09 | $24.70 | $24.72 | $24.51 | $24.51 | $24.28 | 550,861 |
2022-06-08 | $24.89 | $24.89 | $24.74 | $24.78 | $24.54 | 238,363 |
2022-06-07 | $24.81 | $24.90 | $24.74 | $24.88 | $24.64 | 1,171,372 |
2022-06-06 | $25.15 | $25.15 | $24.87 | $24.92 | $24.68 | 375,574 |
2022-06-03 | $25.04 | $25.05 | $24.87 | $24.94 | $24.70 | 241,829 |
2022-06-02 | $25.03 | $25.18 | $24.96 | $25.16 | $24.92 | 555,756 |
2022-06-01 | $25.29 | $25.29 | $24.98 | $25.06 | $24.82 | 198,402 |
2022-05-31 | $25.34 | $25.34 | $25.18 | $25.19 | $24.95 | 528,280 |
2022-05-27 | $25.04 | $25.10 | $25.00 | $25.08 | $24.84 | 511,775 |
2022-05-26 | $24.73 | $24.94 | $24.70 | $24.93 | $24.69 | 622,621 |
2022-05-25 | $24.55 | $24.75 | $24.55 | $24.72 | $24.48 | 892,405 |
2022-05-24 | $24.61 | $24.65 | $24.41 | $24.64 | $24.40 | 853,180 |
2022-05-23 | $24.67 | $24.81 | $24.65 | $24.79 | $24.55 | 710,550 |
2022-05-20 | $24.66 | $24.67 | $24.41 | $24.62 | $24.38 | 1,125,252 |
2022-05-19 | $24.34 | $24.64 | $24.34 | $24.60 | $24.36 | 2,403,877 |
2022-05-18 | $24.53 | $24.60 | $24.30 | $24.31 | $24.08 | 5,143,989 |
2022-05-17 | $24.53 | $24.55 | $24.39 | $24.49 | $24.25 | 189,920 |
2022-05-16 | $24.27 | $24.33 | $24.15 | $24.30 | $24.07 | 247,670 |
2022-05-13 | $24.16 | $24.37 | $24.16 | $24.36 | $24.13 | 447,927 |
2022-05-12 | $24.01 | $24.11 | $23.87 | $24.00 | $23.77 | 160,306 |
2022-05-11 | $24.45 | $24.55 | $24.25 | $24.28 | $24.05 | 179,775 |
2022-05-10 | $24.65 | $24.70 | $24.36 | $24.49 | $24.26 | 250,028 |
2022-05-09 | $24.57 | $24.63 | $24.38 | $24.42 | $24.19 | 268,371 |
2022-05-06 | $24.92 | $24.93 | $24.74 | $24.86 | $24.62 | 421,913 |
2022-05-05 | $25.24 | $25.24 | $24.80 | $24.94 | $24.70 | 773,449 |
2022-05-04 | $25.20 | $25.59 | $25.08 | $25.55 | $25.31 | 190,859 |
2022-05-03 | $25.23 | $25.27 | $25.12 | $25.23 | $24.99 | 779,541 |
2022-05-02 | $25.20 | $25.20 | $24.94 | $25.10 | $24.86 | 249,916 |
2022-04-29 | $25.43 | $25.44 | $25.23 | $25.26 | $25.02 | 88,248 |
2022-04-28 | $25.27 | $25.38 | $25.10 | $25.35 | $25.11 | 126,323 |
2022-04-27 | $25.13 | $25.24 | $25.10 | $25.12 | $24.88 | 264,926 |
2022-04-26 | $25.36 | $25.36 | $25.03 | $25.03 | $24.79 | 180,800 |
2022-04-25 | $25.35 | $25.46 | $25.25 | $25.42 | $25.18 | 102,813 |
2022-04-22 | $25.62 | $25.64 | $25.44 | $25.45 | $25.21 | 93,487 |
2022-04-21 | $25.85 | $25.85 | $25.51 | $25.52 | $25.28 | 181,371 |
2022-04-20 | $25.76 | $25.83 | $25.74 | $25.80 | $25.55 | 779,914 |
2022-04-19 | $25.73 | $25.78 | $25.66 | $25.78 | $25.53 | 87,391 |
2022-04-18 | $25.80 | $25.89 | $25.75 | $25.84 | $25.59 | 125,536 |
2022-04-14 | $25.98 | $25.98 | $25.84 | $25.90 | $25.65 | 155,190 |
2022-04-13 | $26.05 | $26.20 | $26.05 | $26.18 | $25.93 | 71,270 |
2022-04-12 | $26.14 | $26.14 | $25.98 | $26.02 | $25.77 | 2,549,260 |
2022-04-11 | $26.09 | $26.09 | $26.01 | $26.03 | $25.78 | 165,083 |
2022-04-08 | $25.97 | $26.13 | $25.85 | $25.98 | $25.73 | 408,572 |
2022-04-07 | $25.85 | $26.00 | $25.77 | $25.92 | $25.67 | 196,920 |
2022-04-06 | $25.97 | $25.98 | $25.85 | $25.92 | $25.67 | 120,467 |
2022-04-05 | $26.07 | $26.07 | $25.82 | $25.83 | $25.58 | 82,591 |
2022-04-04 | $26.02 | $26.15 | $26.02 | $26.11 | $25.86 | 86,721 |
2022-04-01 | $25.94 | $26.07 | $25.86 | $25.94 | $25.69 | 182,379 |
2022-03-31 | $25.95 | $25.97 | $25.83 | $25.83 | $25.58 | 87,879 |
2022-03-30 | $26.00 | $26.09 | $25.93 | $25.94 | $25.69 | 114,488 |
2022-03-29 | $25.93 | $26.05 | $25.89 | $26.02 | $25.77 | 102,777 |
2022-03-28 | $25.77 | $25.79 | $25.63 | $25.76 | $25.51 | 63,173 |
2022-03-25 | $25.75 | $25.78 | $25.67 | $25.78 | $25.53 | 54,472 |
2022-03-24 | $25.73 | $25.80 | $25.63 | $25.79 | $25.54 | 40,520 |
2022-03-23 | $25.63 | $25.71 | $25.55 | $25.64 | $25.39 | 111,124 |
2022-03-22 | $25.71 | $25.75 | $25.63 | $25.75 | $25.50 | 73,775 |
2022-03-21 | $25.63 | $25.65 | $25.50 | $25.62 | $25.37 | 103,138 |
2022-03-18 | $25.73 | $26.04 | $25.68 | $25.98 | $25.57 | 75,455 |
2022-03-17 | $25.73 | $25.90 | $25.66 | $25.88 | $25.48 | 159,321 |
2022-03-16 | $25.47 | $25.94 | $25.42 | $25.82 | $25.42 | 84,469 |
2022-03-15 | $24.96 | $25.15 | $24.90 | $25.11 | $24.72 | 122,003 |
2022-03-14 | $25.14 | $25.24 | $24.97 | $25.03 | $24.64 | 79,518 |
2022-03-11 | $25.37 | $25.39 | $25.06 | $25.07 | $24.68 | 56,171 |
2022-03-10 | $25.26 | $25.33 | $25.14 | $25.28 | $24.88 | 125,839 |
2022-03-09 | $25.17 | $25.42 | $25.17 | $25.32 | $24.92 | 242,702 |
2022-03-08 | $24.96 | $25.16 | $24.87 | $25.09 | $24.70 | 175,942 |
2022-03-07 | $25.33 | $25.35 | $24.88 | $24.88 | $24.49 | 195,259 |
2022-03-04 | $25.71 | $25.72 | $25.53 | $25.57 | $25.17 | 134,832 |
2022-03-03 | $26.16 | $26.16 | $25.88 | $26.00 | $25.59 | 191,647 |
2022-03-02 | $25.87 | $26.19 | $25.87 | $26.13 | $25.72 | 3,265,047 |
2022-03-01 | $25.82 | $26.07 | $25.66 | $25.90 | $25.49 | 15,252,522 |
2022-02-28 | $25.66 | $25.97 | $25.66 | $25.91 | $25.50 | 18,478 |
2022-02-25 | $25.79 | $25.98 | $25.70 | $25.98 | $25.57 | 74,246 |
2022-02-24 | $25.31 | $25.68 | $25.18 | $25.68 | $25.28 | 207,470 |
2022-02-23 | $26.24 | $26.36 | $26.02 | $26.08 | $25.67 | 164,746 |
2022-02-22 | $26.10 | $26.19 | $26.02 | $26.08 | $25.67 | 72,020 |
2022-02-18 | $26.24 | $26.25 | $26.13 | $26.19 | $25.78 | 74,299 |
2022-02-17 | $26.23 | $26.34 | $26.18 | $26.19 | $25.78 | 300,038 |
2022-02-16 | $26.15 | $26.42 | $26.15 | $26.34 | $25.93 | 41,080 |
2022-02-15 | $26.06 | $26.15 | $26.03 | $26.15 | $25.74 | 40,226 |
2022-02-14 | $25.91 | $25.96 | $25.80 | $25.89 | $25.48 | 344,293 |
2022-02-11 | $26.09 | $26.15 | $25.87 | $25.93 | $25.52 | 39,770 |
2022-02-10 | $25.94 | $26.12 | $25.94 | $25.96 | $25.55 | 25,785 |
2022-02-09 | $25.97 | $26.05 | $25.94 | $26.05 | $25.64 | 173,864 |
2022-02-08 | $25.60 | $25.81 | $25.60 | $25.81 | $25.41 | 154,089 |
2022-02-07 | $25.53 | $25.66 | $25.50 | $25.60 | $25.20 | 18,849 |
2022-02-04 | $25.32 | $25.48 | $25.29 | $25.42 | $25.02 | 12,106 |
2022-02-03 | $25.30 | $25.44 | $25.27 | $25.39 | $24.99 | 49,853 |
2022-02-02 | $25.46 | $25.53 | $25.31 | $25.51 | $25.11 | 93,718 |
2022-02-01 | $25.32 | $25.50 | $25.25 | $25.49 | $25.09 | 367,963 |
2022-01-31 | $24.99 | $25.37 | $24.99 | $25.37 | $24.97 | 212,194 |
2022-01-28 | $24.78 | $24.90 | $24.76 | $24.89 | $24.50 | 31,472 |
2022-01-27 | $24.87 | $24.99 | $24.78 | $24.80 | $24.41 | 126,986 |
2022-01-26 | $25.10 | $25.17 | $24.81 | $24.83 | $24.44 | 156,728 |
2022-01-25 | $24.86 | $25.08 | $24.86 | $25.00 | $24.61 | 241,916 |
2022-01-24 | $25.00 | $25.00 | $24.64 | $24.94 | $24.55 | 54,677 |
2022-01-21 | $25.26 | $25.29 | $25.11 | $25.11 | $24.72 | 53,511 |
2022-01-20 | $25.40 | $25.48 | $25.25 | $25.25 | $24.85 | 86,657 |
2022-01-19 | $25.47 | $25.47 | $25.32 | $25.37 | $24.97 | 37,687 |
2022-01-18 | $25.35 | $25.44 | $25.20 | $25.25 | $24.85 | 257,548 |
2022-01-14 | $25.37 | $25.47 | $25.34 | $25.45 | $25.06 | 60,701 |
2022-01-13 | $25.60 | $25.60 | $25.44 | $25.46 | $25.06 | 104,935 |
2022-01-12 | $25.39 | $25.49 | $25.34 | $25.49 | $25.09 | 16,805 |
2022-01-11 | $25.07 | $25.25 | $25.07 | $25.22 | $24.83 | 82,831 |
2022-01-10 | $24.90 | $24.96 | $24.80 | $24.96 | $24.57 | 48,383 |
2022-01-07 | $24.83 | $24.86 | $24.72 | $24.83 | $24.44 | 7,295 |
2022-01-06 | $24.68 | $24.78 | $24.66 | $24.66 | $24.27 | 20,562 |
2022-01-05 | $24.86 | $24.92 | $24.71 | $24.73 | $24.34 | 88,466 |
2022-01-04 | $24.67 | $24.72 | $24.65 | $24.65 | $24.26 | 67,980 |
2022-01-03 | $24.76 | $24.86 | $24.59 | $24.60 | $24.21 | 520,575 |
2021-12-31 | $24.76 | $24.89 | $24.74 | $24.79 | $24.40 | 44,265 |
2021-12-30 | $24.74 | $24.78 | $24.70 | $24.78 | $24.39 | 29,660 |
2021-12-29 | $24.73 | $24.74 | $24.58 | $24.71 | $24.32 | 31,662 |
2021-12-28 | $24.78 | $24.84 | $24.69 | $24.69 | $24.30 | 35,491 |
2021-12-27 | $24.66 | $24.70 | $24.61 | $24.70 | $24.31 | 36,232 |
2021-12-23 | $24.57 | $24.64 | $24.56 | $24.61 | $24.22 | 22,373 |
2021-12-22 | $24.36 | $24.48 | $24.36 | $24.48 | $24.10 | 21,128 |
2021-12-21 | $24.42 | $24.45 | $24.34 | $24.43 | $24.04 | 42,838 |
2021-12-20 | $24.20 | $24.30 | $24.09 | $24.28 | $23.90 | 33,006 |
2021-12-17 | $24.93 | $24.93 | $24.74 | $24.74 | $23.89 | 70,452 |
2021-12-16 | $24.97 | $24.97 | $24.82 | $24.86 | $24.01 | 18,268 |
2021-12-15 | $24.76 | $24.87 | $24.63 | $24.86 | $24.01 | 90,505 |
2021-12-14 | $24.76 | $24.76 | $24.63 | $24.73 | $23.88 | 20,749 |
2021-12-13 | $24.82 | $24.82 | $24.66 | $24.70 | $23.85 | 22,911 |
2021-12-10 | $24.96 | $24.96 | $24.88 | $24.89 | $24.03 | 39,196 |
2021-12-09 | $24.99 | $24.99 | $24.84 | $24.89 | $24.03 | 14,902 |
2021-12-08 | $24.90 | $24.98 | $24.88 | $24.95 | $24.09 | 10,427 |
2021-12-07 | $24.90 | $25.00 | $24.89 | $24.98 | $24.12 | 13,056 |
2021-12-06 | $24.67 | $24.78 | $24.58 | $24.77 | $23.92 | 40,584 |
2021-12-03 | $24.59 | $24.62 | $24.47 | $24.55 | $23.70 | 15,545 |
2021-12-02 | $24.50 | $24.64 | $24.50 | $24.54 | $23.70 | 33,851 |
2021-12-01 | $24.50 | $24.65 | $24.36 | $24.36 | $23.52 | 218,892 |
2021-11-30 | $24.29 | $24.33 | $24.11 | $24.31 | $23.47 | 31,913 |
2021-11-29 | $24.34 | $24.42 | $24.31 | $24.35 | $23.52 | 10,795 |
2021-11-26 | $24.49 | $24.49 | $24.33 | $24.35 | $23.51 | 15,518 |
2021-11-24 | $24.88 | $25.00 | $24.86 | $24.98 | $24.12 | 10,237 |
2021-11-23 | $24.96 | $25.00 | $24.88 | $24.94 | $24.09 | 6,686 |
2021-11-22 | $25.05 | $25.07 | $24.93 | $24.93 | $24.07 | 15,944 |
2021-11-19 | $25.20 | $25.25 | $25.16 | $25.17 | $24.30 | 11,908 |
2021-11-18 | $25.27 | $25.33 | $25.22 | $25.33 | $24.46 | 5,701 |
2021-11-17 | $25.36 | $25.38 | $25.32 | $25.35 | $24.47 | 15,828 |
2021-11-16 | $25.40 | $25.40 | $25.34 | $25.36 | $24.49 | 6,868 |
2021-11-15 | $25.42 | $25.43 | $25.35 | $25.37 | $24.50 | 29,170 |
2021-11-12 | $25.36 | $25.45 | $25.36 | $25.41 | $24.54 | 11,025 |
2021-11-11 | $25.37 | $25.37 | $25.27 | $25.32 | $24.44 | 3,779 |
2021-11-10 | $25.23 | $25.29 | $25.11 | $25.13 | $24.26 | 7,386 |
2021-11-09 | $25.29 | $25.30 | $25.20 | $25.26 | $24.39 | 8,902 |
2021-11-08 | $25.23 | $25.30 | $25.23 | $25.28 | $24.41 | 26,890 |
2021-11-05 | $25.12 | $25.14 | $25.04 | $25.11 | $24.25 | 19,899 |
2021-11-04 | $25.14 | $25.14 | $25.01 | $25.07 | $24.21 | 23,130 |
2021-11-03 | $24.92 | $25.14 | $24.91 | $25.14 | $24.28 | 24,092 |
2021-11-02 | $24.94 | $25.07 | $24.94 | $24.99 | $24.13 | 40,304 |
2021-11-01 | $25.10 | $25.15 | $25.01 | $25.03 | $24.17 | 309,282 |
2021-10-29 | $25.11 | $25.11 | $25.01 | $25.07 | $24.21 | 24,150 |
2021-10-28 | $25.16 | $25.26 | $25.16 | $25.26 | $24.39 | 18,700 |
2021-10-27 | $25.30 | $25.36 | $25.21 | $25.22 | $24.35 | 945,417 |
2021-10-26 | $25.33 | $25.33 | $25.22 | $25.27 | $24.40 | 14,712 |
2021-10-25 | $25.34 | $25.34 | $25.16 | $25.27 | $24.40 | 13,582 |
2021-10-22 | $25.23 | $25.26 | $25.13 | $25.18 | $24.32 | 8,065 |
2021-10-21 | $25.16 | $25.25 | $25.15 | $25.21 | $24.34 | 5,810 |
2021-10-20 | $25.22 | $25.34 | $25.22 | $25.30 | $24.43 | 45,572 |
2021-10-19 | $25.19 | $25.27 | $25.19 | $25.23 | $24.36 | 5,539 |
2021-10-18 | $25.08 | $25.21 | $25.08 | $25.15 | $24.29 | 22,088 |
2021-10-15 | $25.03 | $25.21 | $25.03 | $25.17 | $24.30 | 35,089 |
2021-10-14 | $24.96 | $25.05 | $24.93 | $25.04 | $24.18 | 139,587 |
2021-10-13 | $24.86 | $24.99 | $24.86 | $24.96 | $24.11 | 10,695 |
2021-10-12 | $24.84 | $24.85 | $24.74 | $24.75 | $23.90 | 26,511 |
2021-10-11 | $24.90 | $24.91 | $24.78 | $24.78 | $23.92 | 15,642 |
2021-10-08 | $24.85 | $24.91 | $24.79 | $24.89 | $24.03 | 4,031 |
2021-10-07 | $24.91 | $24.98 | $24.87 | $24.92 | $24.06 | 14,761 |
2021-10-06 | $24.64 | $24.82 | $24.59 | $24.81 | $23.96 | 10,919 |
2021-10-05 | $24.69 | $24.81 | $24.69 | $24.74 | $23.89 | 28,989 |
2021-10-04 | $24.70 | $24.70 | $24.50 | $24.61 | $23.76 | 34,453 |
2021-10-01 | $24.55 | $24.83 | $24.50 | $24.75 | $23.90 | 358,186 |
2021-09-30 | $24.71 | $24.75 | $24.60 | $24.63 | $23.79 | 34,471 |
2021-09-29 | $24.60 | $24.60 | $24.49 | $24.50 | $23.66 | 8,201 |
2021-09-28 | $24.67 | $24.68 | $24.52 | $24.53 | $23.68 | 15,967 |
2021-09-27 | $24.74 | $24.78 | $24.69 | $24.75 | $23.90 | 15,912 |
2021-09-24 | $24.65 | $24.70 | $24.61 | $24.61 | $23.76 | 18,582 |
2021-09-23 | $24.79 | $24.86 | $24.77 | $24.77 | $23.92 | 10,513 |
2021-09-22 | $24.59 | $24.71 | $24.57 | $24.59 | $23.74 | 12,040 |
2021-09-21 | $24.38 | $24.47 | $24.36 | $24.42 | $23.58 | 13,713 |
2021-09-20 | $24.32 | $24.47 | $24.25 | $24.36 | $23.52 | 14,782 |
2021-09-17 | $25.07 | $25.12 | $24.95 | $24.95 | $23.85 | 91,578 |
2021-09-16 | $25.15 | $25.25 | $25.13 | $25.18 | $24.07 | 13,925 |
2021-09-15 | $25.20 | $25.31 | $25.20 | $25.31 | $24.19 | 26,984 |
2021-09-14 | $25.27 | $25.27 | $25.13 | $25.19 | $24.08 | 33,466 |
2021-09-13 | $25.25 | $25.32 | $25.24 | $25.29 | $24.18 | 31,104 |
2021-09-10 | $25.18 | $25.24 | $25.10 | $25.10 | $23.99 | 15,341 |
2021-09-09 | $25.18 | $25.18 | $25.04 | $25.09 | $23.99 | 53,424 |
2021-09-08 | $25.13 | $25.13 | $25.01 | $25.07 | $23.97 | 27,666 |
2021-09-07 | $25.23 | $25.25 | $25.19 | $25.21 | $24.10 | 11,186 |
2021-09-03 | $25.25 | $25.25 | $25.23 | $25.25 | $24.14 | 3,420 |
2021-09-02 | $25.14 | $25.19 | $25.11 | $25.15 | $24.04 | 42,036 |
2021-09-01 | $25.10 | $25.21 | $25.10 | $25.17 | $24.06 | 50,909 |
2021-08-31 | $25.11 | $25.14 | $25.09 | $25.14 | $24.03 | 126,974 |
2021-08-30 | $25.02 | $25.02 | $24.96 | $24.98 | $23.88 | 8,354 |
2021-08-27 | $24.82 | $24.88 | $24.79 | $24.86 | $23.77 | 27,118 |
2021-08-26 | $24.55 | $24.61 | $24.53 | $24.56 | $23.48 | 15,994 |
2021-08-25 | $24.60 | $24.69 | $24.60 | $24.65 | $23.56 | 34,694 |
2021-08-24 | $24.55 | $24.63 | $24.55 | $24.62 | $23.54 | 12,919 |
2021-08-23 | $24.37 | $24.44 | $24.36 | $24.39 | $23.32 | 18,226 |
2021-08-20 | $24.19 | $24.25 | $24.19 | $24.24 | $23.18 | 14,866 |
2021-08-19 | $24.21 | $24.25 | $24.13 | $24.20 | $23.13 | 20,186 |
2021-08-18 | $24.50 | $24.50 | $24.36 | $24.36 | $23.29 | 31,409 |
2021-08-17 | $24.25 | $24.35 | $24.25 | $24.33 | $23.26 | 21,171 |
2021-08-16 | $24.36 | $24.43 | $24.32 | $24.43 | $23.35 | 21,066 |
2021-08-13 | $24.33 | $24.45 | $24.33 | $24.44 | $23.36 | 12,254 |
2021-08-12 | $24.39 | $24.47 | $24.37 | $24.46 | $23.39 | 9,021 |
2021-08-11 | $24.50 | $24.56 | $24.45 | $24.56 | $23.48 | 23,180 |
2021-08-10 | $24.39 | $24.44 | $24.37 | $24.42 | $23.34 | 14,267 |
2021-08-09 | $24.42 | $24.46 | $24.42 | $24.42 | $23.34 | 15,645 |
2021-08-06 | $24.36 | $24.38 | $24.32 | $24.36 | $23.28 | 16,510 |
2021-08-05 | $24.47 | $24.50 | $24.43 | $24.45 | $23.37 | 124,109 |
2021-08-04 | $24.40 | $24.41 | $24.29 | $24.38 | $23.31 | 101,934 |
2021-08-03 | $24.25 | $24.39 | $24.25 | $24.35 | $23.28 | 14,510 |
2021-08-02 | $24.21 | $24.29 | $24.17 | $24.21 | $23.14 | 310,966 |
2021-07-30 | $24.11 | $24.12 | $24.05 | $24.08 | $23.02 | 9,825 |
2021-07-29 | $24.12 | $24.17 | $24.12 | $24.15 | $23.09 | 41,267 |
2021-07-28 | $23.98 | $24.09 | $23.94 | $24.09 | $23.03 | 44,092 |
2021-07-27 | $23.99 | $23.99 | $23.83 | $23.94 | $22.89 | 19,657 |
2021-07-26 | $24.10 | $24.12 | $24.04 | $24.10 | $23.04 | 123,410 |
2021-07-23 | $24.09 | $24.14 | $24.06 | $24.13 | $23.07 | 6,280 |
2021-07-22 | $24.12 | $24.18 | $24.09 | $24.16 | $23.09 | 86,745 |
2021-07-21 | $23.92 | $24.16 | $23.92 | $24.16 | $23.09 | 100,043 |
2021-07-20 | $23.84 | $24.10 | $23.84 | $24.05 | $22.99 | 30,331 |
2021-07-19 | $24.07 | $24.07 | $23.88 | $23.94 | $22.89 | 14,888 |
2021-07-16 | $24.35 | $24.42 | $24.24 | $24.24 | $23.17 | 19,917 |
2021-07-15 | $24.20 | $24.29 | $24.17 | $24.26 | $23.19 | 23,271 |
2021-07-14 | $24.20 | $24.20 | $24.13 | $24.17 | $23.11 | 4,231 |
2021-07-13 | $24.17 | $24.21 | $24.10 | $24.10 | $23.04 | 16,002 |
2021-07-12 | $24.17 | $24.22 | $24.13 | $24.22 | $23.15 | 8,317 |
2021-07-09 | $24.10 | $24.23 | $24.10 | $24.22 | $23.15 | 10,017 |
2021-07-08 | $23.94 | $24.09 | $23.94 | $24.02 | $22.96 | 23,187 |
2021-07-07 | $24.21 | $24.24 | $24.12 | $24.19 | $23.13 | 15,323 |
2021-07-06 | $24.22 | $24.29 | $24.11 | $24.17 | $23.10 | 26,135 |
2021-07-02 | $24.24 | $24.30 | $24.13 | $24.29 | $23.22 | 86,207 |
2021-07-01 | $24.20 | $24.22 | $24.09 | $24.13 | $23.07 | 410,346 |
2021-06-30 | $24.27 | $24.27 | $24.14 | $24.18 | $23.12 | 18,048 |
2021-06-29 | $24.23 | $24.30 | $24.20 | $24.30 | $23.23 | 23,619 |
2021-06-28 | $24.33 | $24.34 | $24.27 | $24.32 | $23.25 | 244,237 |
2021-06-25 | $24.25 | $24.31 | $24.24 | $24.30 | $23.23 | 13,258 |
2021-06-24 | $24.20 | $24.24 | $24.16 | $24.21 | $23.14 | 48,084 |
2021-06-23 | $24.17 | $24.18 | $24.09 | $24.13 | $23.07 | 5,132 |
2021-06-22 | $24.17 | $24.17 | $24.00 | $24.09 | $23.03 | 25,389 |
2021-06-21 | $24.02 | $24.24 | $24.02 | $24.23 | $23.16 | 19,657 |
2021-06-18 | $24.44 | $24.47 | $24.25 | $24.25 | $22.99 | 138,955 |
2021-06-17 | $24.72 | $24.72 | $24.63 | $24.65 | $23.37 | 12,719 |
2021-06-16 | $24.80 | $24.89 | $24.68 | $24.68 | $23.40 | 14,781 |
2021-06-15 | $24.75 | $24.83 | $24.73 | $24.78 | $23.49 | 9,014 |
2021-06-14 | $24.86 | $24.95 | $24.84 | $24.90 | $23.61 | 3,577 |
2021-06-11 | $24.90 | $24.91 | $24.84 | $24.87 | $23.58 | 10,088 |
2021-06-10 | $24.87 | $24.95 | $24.83 | $24.92 | $23.63 | 13,401 |
2021-06-09 | $24.78 | $24.85 | $24.77 | $24.83 | $23.54 | 56,212 |
2021-06-08 | $24.93 | $24.93 | $24.80 | $24.89 | $23.60 | 11,518 |
2021-06-07 | $24.85 | $24.92 | $24.85 | $24.90 | $23.61 | 62,628 |
2021-06-04 | $24.95 | $25.01 | $24.94 | $25.00 | $23.70 | 9,087 |
2021-06-03 | $24.88 | $24.96 | $24.84 | $24.96 | $23.67 | 95,527 |
2021-06-02 | $24.97 | $25.08 | $24.95 | $25.07 | $23.77 | 228,932 |
2021-06-01 | $24.81 | $25.02 | $24.77 | $24.96 | $23.67 | 324,725 |
2021-05-28 | $24.59 | $24.60 | $24.57 | $24.57 | $23.30 | 10,427 |
2021-05-27 | $24.38 | $24.47 | $24.36 | $24.45 | $23.18 | 4,463 |
2021-05-26 | $24.26 | $24.41 | $24.26 | $24.40 | $23.14 | 6,485 |
2021-05-25 | $24.21 | $24.37 | $24.21 | $24.22 | $22.96 | 6,880 |
2021-05-24 | $24.02 | $24.20 | $24.02 | $24.17 | $22.92 | 18,122 |
2021-05-21 | $24.09 | $24.09 | $23.92 | $23.92 | $22.68 | 8,542 |
2021-05-20 | $24.02 | $24.09 | $24.01 | $24.09 | $22.84 | 4,282 |
2021-05-19 | $23.98 | $24.10 | $23.95 | $24.03 | $22.78 | 16,217 |
2021-05-18 | $24.11 | $24.17 | $24.07 | $24.13 | $22.88 | 31,061 |
2021-05-17 | $23.51 | $23.64 | $23.48 | $23.64 | $22.41 | 17,015 |
2021-05-14 | $23.92 | $24.01 | $23.92 | $23.96 | $22.72 | 12,883 |
2021-05-13 | $23.78 | $23.79 | $23.68 | $23.78 | $22.55 | 10,246 |
2021-05-12 | $23.86 | $23.89 | $23.56 | $23.65 | $22.42 | 50,625 |
2021-05-11 | $24.37 | $24.56 | $24.30 | $24.52 | $23.25 | 31,574 |
2021-05-10 | $25.00 | $25.00 | $24.83 | $24.83 | $23.54 | 14,825 |
2021-05-07 | $24.74 | $24.88 | $24.74 | $24.85 | $23.56 | 70,652 |
2021-05-06 | $24.50 | $24.60 | $24.46 | $24.58 | $23.31 | 13,804 |
2021-05-05 | $24.32 | $24.41 | $24.32 | $24.38 | $23.12 | 60,442 |
2021-05-04 | $24.34 | $24.34 | $24.11 | $24.20 | $22.95 | 16,714 |
2021-05-03 | $24.65 | $24.69 | $24.54 | $24.69 | $23.41 | 51,903 |
2021-04-30 | $24.63 | $24.66 | $24.52 | $24.63 | $23.35 | 97,614 |
2021-04-29 | $24.88 | $24.88 | $24.69 | $24.80 | $23.51 | 21,886 |
2021-04-28 | $24.84 | $24.85 | $24.75 | $24.84 | $23.55 | 20,648 |
2021-04-27 | $24.69 | $24.71 | $24.64 | $24.68 | $23.40 | 11,785 |
2021-04-26 | $24.75 | $24.83 | $24.75 | $24.80 | $23.51 | 13,674 |
2021-04-23 | $24.51 | $24.59 | $24.51 | $24.57 | $23.30 | 35,530 |
2021-04-22 | $24.53 | $24.55 | $24.41 | $24.42 | $23.15 | 16,794 |
2021-04-21 | $24.44 | $24.71 | $24.44 | $24.63 | $23.35 | 39,873 |
2021-04-20 | $24.53 | $24.57 | $24.46 | $24.50 | $23.23 | 35,501 |
2021-04-19 | $24.37 | $24.54 | $24.37 | $24.49 | $23.22 | 33,690 |
2021-04-16 | $24.10 | $24.24 | $24.10 | $24.22 | $22.96 | 43,504 |
2021-04-15 | $24.01 | $24.12 | $23.86 | $24.09 | $22.84 | 111,996 |
2021-04-14 | $23.79 | $23.83 | $23.75 | $23.77 | $22.54 | 11,740 |
2021-04-13 | $23.65 | $23.78 | $23.65 | $23.73 | $22.50 | 19,338 |
2021-04-12 | $23.72 | $23.74 | $23.66 | $23.74 | $22.51 | 8,437 |
2021-04-09 | $23.63 | $23.69 | $23.62 | $23.69 | $22.46 | 8,378 |
2021-04-08 | $23.68 | $23.73 | $23.65 | $23.70 | $22.47 | 9,384 |
2021-04-07 | $23.61 | $23.62 | $23.54 | $23.54 | $22.32 | 14,567 |
2021-04-06 | $23.64 | $23.77 | $23.56 | $23.69 | $22.46 | 1,965,616 |
2021-04-05 | $23.53 | $23.69 | $23.53 | $23.66 | $22.43 | 56,478 |
2021-04-01 | $23.54 | $23.61 | $23.45 | $23.56 | $22.34 | 304,800 |
2021-03-31 | $23.46 | $23.58 | $23.42 | $23.58 | $22.36 | 19,993 |
2021-03-30 | $23.37 | $23.45 | $23.33 | $23.43 | $22.22 | 23,682 |
2021-03-29 | $23.24 | $23.40 | $23.24 | $23.29 | $22.08 | 15,435 |
2021-03-26 | $22.98 | $23.21 | $22.97 | $23.16 | $21.96 | 25,651 |
2021-03-25 | $22.90 | $22.99 | $22.90 | $22.92 | $21.73 | 45,126 |
2021-03-24 | $22.89 | $23.07 | $22.89 | $22.91 | $21.72 | 92,353 |
2021-03-23 | $22.93 | $23.04 | $22.84 | $22.89 | $21.70 | 54,218 |
2021-03-22 | $23.13 | $23.23 | $23.02 | $23.16 | $21.95 | 39,745 |
2021-03-19 | $23.22 | $23.33 | $23.21 | $23.25 | $21.89 | 11,620 |
2021-03-18 | $23.24 | $23.32 | $23.16 | $23.17 | $21.82 | 14,061 |
2021-03-17 | $23.24 | $23.45 | $23.20 | $23.45 | $22.08 | 14,465 |
2021-03-16 | $23.33 | $23.47 | $23.33 | $23.37 | $22.01 | 6,724 |
2021-03-15 | $23.20 | $23.36 | $23.20 | $23.33 | $21.97 | 12,052 |
2021-03-12 | $23.05 | $23.16 | $23.02 | $23.16 | $21.81 | 11,276 |
2021-03-11 | $23.14 | $23.35 | $23.10 | $23.25 | $21.89 | 18,106 |
2021-03-10 | $23.12 | $23.12 | $22.95 | $23.05 | $21.70 | 11,806 |
2021-03-09 | $22.90 | $23.05 | $22.90 | $23.05 | $21.70 | 21,170 |
2021-03-08 | $22.83 | $22.91 | $22.73 | $22.74 | $21.41 | 32,127 |
2021-03-05 | $22.84 | $22.94 | $22.72 | $22.89 | $21.55 | 94,017 |
2021-03-04 | $22.86 | $23.10 | $22.70 | $22.75 | $21.42 | 21,063 |
2021-03-03 | $22.89 | $22.99 | $22.85 | $22.92 | $21.58 | 197,057 |
2021-03-02 | $22.84 | $22.92 | $22.75 | $22.89 | $21.55 | 43,148 |
2021-03-01 | $22.84 | $23.11 | $22.84 | $22.98 | $21.64 | 36,181 |
2021-02-26 | $22.83 | $22.83 | $22.59 | $22.70 | $21.37 | 31,890 |
2021-02-25 | $23.15 | $23.16 | $22.81 | $22.88 | $21.54 | 19,483 |
2021-02-24 | $22.75 | $23.02 | $22.75 | $22.94 | $21.60 | 15,105 |
2021-02-23 | $22.80 | $23.08 | $22.80 | $23.04 | $21.69 | 68,671 |
2021-02-22 | $22.72 | $22.89 | $22.72 | $22.73 | $21.40 | 13,003 |
2021-02-19 | $22.86 | $22.99 | $22.85 | $22.86 | $21.53 | 13,116 |
2021-02-18 | $22.66 | $22.76 | $22.62 | $22.73 | $21.40 | 16,277 |
2021-02-17 | $22.80 | $22.83 | $22.67 | $22.79 | $21.46 | 72,684 |
2021-02-16 | $22.81 | $22.90 | $22.77 | $22.85 | $21.52 | 25,877 |
2021-02-12 | $22.78 | $22.79 | $22.71 | $22.73 | $21.40 | 20,120 |
2021-02-11 | $22.78 | $22.81 | $22.69 | $22.74 | $21.41 | 20,716 |
2021-02-10 | $22.67 | $22.77 | $22.60 | $22.61 | $21.29 | 19,738 |
2021-02-09 | $22.44 | $22.64 | $22.44 | $22.60 | $21.28 | 20,380 |
2021-02-08 | $22.43 | $22.54 | $22.39 | $22.53 | $21.21 | 28,510 |
2021-02-05 | $22.53 | $22.53 | $22.39 | $22.44 | $21.13 | 31,349 |
2021-02-04 | $22.29 | $22.37 | $22.27 | $22.35 | $21.05 | 50,943 |
2021-02-03 | $22.37 | $22.39 | $22.28 | $22.32 | $21.02 | 19,938 |
2021-02-02 | $22.32 | $22.47 | $22.32 | $22.43 | $21.12 | 23,206 |
2021-02-01 | $22.13 | $22.25 | $22.13 | $22.25 | $20.95 | 19,797 |
2021-01-29 | $22.13 | $22.20 | $21.98 | $22.02 | $20.73 | 35,885 |
2021-01-28 | $22.46 | $22.53 | $22.39 | $22.48 | $21.17 | 114,929 |
2021-01-27 | $22.49 | $22.52 | $22.37 | $22.44 | $21.13 | 20,350 |
2021-01-26 | $22.57 | $22.71 | $22.57 | $22.69 | $21.37 | 54,528 |
2021-01-25 | $22.71 | $22.71 | $22.53 | $22.66 | $21.34 | 35,723 |
2021-01-22 | $22.59 | $22.63 | $22.49 | $22.59 | $21.27 | 27,244 |
2021-01-21 | $22.73 | $22.78 | $22.67 | $22.73 | $21.40 | 26,101 |
2021-01-20 | $22.77 | $22.81 | $22.71 | $22.80 | $21.47 | 262,291 |
2021-01-19 | $23.04 | $23.04 | $22.80 | $22.85 | $21.52 | 11,654 |
2021-01-15 | $22.91 | $22.91 | $22.80 | $22.82 | $21.49 | 9,115 |
2021-01-14 | $23.03 | $23.10 | $23.00 | $23.00 | $21.66 | 14,087 |
2021-01-13 | $23.00 | $23.00 | $22.87 | $22.97 | $21.63 | 16,939 |
2021-01-12 | $22.87 | $22.89 | $22.79 | $22.84 | $21.51 | 12,210 |
2021-01-11 | $22.70 | $22.88 | $22.70 | $22.79 | $21.46 | 16,514 |
2021-01-08 | $22.74 | $22.91 | $22.74 | $22.82 | $21.49 | 18,047 |
2021-01-07 | $22.62 | $22.68 | $22.55 | $22.64 | $21.32 | 13,445 |
2021-01-06 | $22.49 | $22.66 | $22.47 | $22.55 | $21.23 | 26,504 |
2021-01-05 | $22.47 | $22.69 | $22.47 | $22.63 | $21.31 | 141,327 |
2021-01-04 | $22.46 | $22.59 | $22.29 | $22.31 | $21.00 | 95,243 |
2020-12-31 | $22.48 | $22.48 | $22.24 | $22.31 | $21.01 | 30,162 |
2020-12-30 | $22.46 | $22.57 | $22.46 | $22.51 | $21.20 | 17,282 |
2020-12-29 | $22.24 | $22.44 | $22.24 | $22.37 | $21.06 | 26,417 |
2020-12-28 | $22.32 | $22.32 | $22.22 | $22.22 | $20.92 | 28,650 |
2020-12-24 | $21.97 | $22.14 | $21.97 | $22.14 | $20.85 | 15,677 |
2020-12-23 | $21.89 | $22.00 | $21.89 | $21.97 | $20.69 | 46,022 |
2020-12-22 | $21.89 | $21.92 | $21.80 | $21.86 | $20.58 | 132,670 |
2020-12-21 | $21.83 | $22.04 | $21.83 | $21.98 | $20.69 | 154,830 |
2020-12-18 | $22.17 | $22.23 | $22.12 | $22.16 | $20.80 | 45,566 |
2020-12-17 | $22.22 | $22.27 | $22.14 | $22.25 | $20.89 | 20,414 |
2020-12-16 | $22.18 | $22.22 | $22.17 | $22.22 | $20.86 | 15,193 |
2020-12-15 | $21.98 | $22.13 | $21.97 | $22.10 | $20.75 | 43,582 |
2020-12-14 | $22.05 | $22.13 | $22.00 | $22.00 | $20.65 | 293,390 |
2020-12-11 | $22.02 | $22.09 | $22.00 | $22.02 | $20.67 | 15,765 |
2020-12-10 | $21.89 | $22.13 | $21.89 | $22.09 | $20.74 | 10,307 |
2020-12-09 | $22.16 | $22.16 | $21.87 | $21.99 | $20.65 | 45,453 |
2020-12-08 | $21.97 | $22.07 | $21.96 | $22.02 | $20.67 | 46,165 |
2020-12-07 | $21.90 | $22.12 | $21.90 | $22.01 | $20.66 | 17,941 |
2020-12-04 | $22.01 | $22.16 | $22.01 | $22.16 | $20.80 | 44,588 |
2020-12-03 | $22.02 | $22.02 | $21.91 | $21.93 | $20.59 | 41,892 |
2020-12-02 | $21.66 | $21.82 | $21.66 | $21.77 | $20.44 | 25,271 |
2020-12-01 | $21.62 | $21.75 | $21.61 | $21.69 | $20.36 | 19,540 |
2020-11-30 | $21.62 | $21.62 | $21.40 | $21.47 | $20.16 | 60,766 |
2020-11-27 | $21.67 | $21.78 | $21.65 | $21.66 | $20.34 | 10,313 |
2020-11-25 | $21.45 | $21.62 | $21.45 | $21.57 | $20.24 | 37,780 |
2020-11-24 | $21.58 | $21.61 | $21.44 | $21.57 | $20.25 | 12,746 |
2020-11-23 | $21.52 | $21.61 | $21.40 | $21.46 | $20.14 | 15,692 |
2020-11-20 | $21.34 | $21.45 | $21.34 | $21.45 | $20.14 | 12,135 |
2020-11-19 | $21.36 | $21.42 | $21.34 | $21.41 | $20.10 | 8,782 |
2020-11-18 | $21.50 | $21.58 | $21.45 | $21.45 | $20.14 | 15,494 |
2020-11-17 | $21.33 | $21.53 | $21.33 | $21.42 | $20.11 | 23,702 |
2020-11-16 | $21.39 | $21.45 | $21.36 | $21.36 | $20.05 | 17,319 |
2020-11-13 | $21.19 | $21.36 | $21.19 | $21.29 | $19.99 | 16,517 |
2020-11-12 | $21.25 | $21.34 | $21.17 | $21.19 | $19.89 | 15,882 |
2020-11-11 | $21.26 | $21.38 | $21.26 | $21.35 | $20.04 | 23,703 |
2020-11-10 | $21.06 | $21.15 | $21.05 | $21.06 | $19.77 | 18,217 |
2020-11-09 | $21.08 | $21.08 | $20.85 | $20.85 | $19.57 | 50,679 |
2020-11-06 | $20.54 | $20.61 | $20.53 | $20.59 | $19.33 | 7,663 |
2020-11-05 | $20.56 | $20.64 | $20.49 | $20.57 | $19.31 | 16,719 |
2020-11-04 | $20.31 | $20.47 | $20.31 | $20.46 | $19.21 | 21,771 |
2020-11-03 | $20.09 | $20.23 | $20.09 | $20.12 | $18.89 | 36,916 |
2020-11-02 | $19.99 | $20.05 | $19.92 | $20.05 | $18.82 | 17,887 |
2020-10-30 | $19.88 | $19.92 | $19.74 | $19.85 | $18.63 | 22,594 |
2020-10-29 | $19.94 | $20.00 | $19.89 | $19.97 | $18.75 | 21,851 |
2020-10-28 | $20.07 | $20.11 | $19.97 | $20.01 | $18.78 | 21,364 |
2020-10-27 | $20.29 | $20.37 | $20.29 | $20.31 | $19.07 | 72,822 |
2020-10-26 | $20.35 | $20.41 | $20.27 | $20.32 | $19.08 | 27,859 |
2020-10-23 | $20.45 | $20.57 | $20.43 | $20.57 | $19.31 | 10,491 |
2020-10-22 | $20.41 | $20.45 | $20.39 | $20.41 | $19.16 | 10,512 |
2020-10-21 | $20.31 | $20.43 | $20.31 | $20.34 | $19.09 | 18,591 |
2020-10-20 | $20.31 | $20.42 | $20.31 | $20.34 | $19.09 | 31,698 |
2020-10-19 | $20.39 | $20.45 | $20.31 | $20.35 | $19.10 | 27,285 |
2020-10-16 | $20.28 | $20.41 | $20.28 | $20.33 | $19.08 | 35,175 |
2020-10-15 | $20.16 | $20.30 | $20.15 | $20.30 | $19.06 | 59,711 |
2020-10-14 | $20.34 | $20.40 | $20.26 | $20.29 | $19.05 | 41,471 |
2020-10-13 | $20.40 | $20.45 | $20.32 | $20.38 | $19.13 | 46,521 |
2020-10-12 | $20.48 | $20.50 | $20.42 | $20.44 | $19.19 | 9,153 |
2020-10-09 | $20.42 | $20.55 | $20.42 | $20.55 | $19.29 | 40,080 |
2020-10-08 | $20.32 | $20.42 | $20.30 | $20.39 | $19.14 | 68,933 |
2020-10-07 | $20.27 | $20.30 | $20.23 | $20.26 | $19.02 | 23,812 |
2020-10-06 | $20.26 | $20.29 | $20.17 | $20.19 | $18.95 | 14,429 |
2020-10-05 | $20.09 | $20.21 | $20.08 | $20.21 | $18.97 | 42,360 |
2020-10-02 | $19.92 | $20.13 | $19.92 | $20.08 | $18.85 | 44,346 |
2020-10-01 | $20.22 | $20.23 | $20.12 | $20.15 | $18.92 | 55,790 |
2020-09-30 | $20.06 | $20.15 | $20.00 | $20.13 | $18.90 | 37,779 |
2020-09-29 | $19.91 | $19.97 | $19.87 | $19.94 | $18.72 | 11,658 |
2020-09-28 | $19.94 | $20.01 | $19.84 | $19.88 | $18.66 | 409,243 |
2020-09-25 | $19.52 | $19.73 | $19.48 | $19.73 | $18.52 | 25,702 |
2020-09-24 | $19.51 | $19.76 | $19.47 | $19.64 | $18.44 | 41,465 |
2020-09-23 | $19.94 | $19.94 | $19.69 | $19.69 | $18.48 | 56,818 |
2020-09-22 | $20.16 | $20.16 | $19.94 | $20.09 | $18.86 | 18,827 |
2020-09-21 | $20.31 | $20.39 | $20.12 | $20.21 | $18.97 | 86,536 |
2020-09-18 | $20.68 | $20.70 | $20.57 | $20.57 | $19.12 | 54,723 |
2020-09-17 | $20.56 | $20.71 | $20.56 | $20.65 | $19.19 | 11,847 |
2020-09-16 | $20.67 | $20.74 | $20.61 | $20.66 | $19.20 | 12,142 |
2020-09-15 | $20.69 | $20.77 | $20.64 | $20.64 | $19.18 | 19,954 |
2020-09-14 | $20.56 | $20.66 | $20.54 | $20.59 | $19.13 | 10,250 |
2020-09-11 | $20.48 | $20.51 | $20.33 | $20.45 | $19.00 | 16,102 |
2020-09-10 | $20.65 | $20.65 | $20.35 | $20.36 | $18.92 | 43,609 |
2020-09-09 | $20.48 | $20.56 | $20.43 | $20.53 | $19.08 | 18,394 |
2020-09-08 | $20.41 | $20.47 | $20.34 | $20.37 | $18.93 | 23,967 |
2020-09-04 | $20.41 | $20.41 | $20.22 | $20.37 | $18.93 | 14,644 |
2020-09-03 | $20.49 | $20.49 | $20.24 | $20.31 | $18.87 | 58,375 |
2020-09-02 | $20.50 | $20.52 | $20.39 | $20.45 | $19.00 | 27,308 |
2020-09-01 | $20.44 | $20.48 | $20.39 | $20.44 | $18.99 | 13,205 |
2020-08-31 | $20.44 | $20.44 | $20.25 | $20.38 | $18.94 | 58,112 |
2020-08-28 | $20.68 | $20.72 | $20.62 | $20.72 | $19.26 | 11,598 |
2020-08-27 | $20.71 | $20.71 | $20.47 | $20.57 | $19.12 | 28,105 |
2020-08-26 | $20.77 | $20.85 | $20.76 | $20.79 | $19.32 | 8,124 |
2020-08-25 | $20.79 | $20.87 | $20.73 | $20.85 | $19.37 | 14,312 |
2020-08-24 | $20.83 | $20.83 | $20.68 | $20.74 | $19.27 | 11,802 |
2020-08-21 | $20.60 | $20.69 | $20.57 | $20.61 | $19.15 | 13,669 |
2020-08-20 | $20.52 | $20.67 | $20.46 | $20.66 | $19.20 | 31,271 |
2020-08-19 | $20.83 | $20.92 | $20.74 | $20.74 | $19.27 | 27,315 |
2020-08-18 | $20.90 | $20.91 | $20.82 | $20.88 | $19.40 | 39,056 |
2020-08-17 | $20.92 | $21.02 | $20.92 | $21.02 | $19.53 | 24,517 |
2020-08-14 | $20.61 | $20.73 | $20.61 | $20.71 | $19.25 | 28,550 |
2020-08-13 | $20.61 | $20.73 | $20.56 | $20.61 | $19.15 | 16,045 |
2020-08-12 | $20.61 | $20.71 | $20.58 | $20.65 | $19.19 | 28,454 |
2020-08-11 | $20.49 | $20.60 | $20.38 | $20.45 | $19.00 | 47,440 |
2020-08-10 | $20.45 | $20.53 | $20.39 | $20.49 | $19.04 | 16,527 |
2020-08-07 | $20.30 | $20.38 | $20.30 | $20.31 | $18.87 | 15,851 |
2020-08-06 | $20.36 | $20.54 | $20.36 | $20.48 | $19.03 | 25,672 |
2020-08-05 | $20.40 | $20.56 | $20.33 | $20.45 | $19.00 | 2,884,272 |
2020-08-04 | $20.12 | $20.26 | $20.12 | $20.23 | $18.80 | 45,014 |
2020-08-03 | $19.97 | $20.15 | $19.93 | $20.06 | $18.64 | 238,799 |
2020-07-31 | $20.03 | $20.07 | $19.81 | $20.01 | $18.60 | 33,794 |
2020-07-30 | $19.97 | $20.07 | $19.90 | $20.07 | $18.65 | 47,609 |
2020-07-29 | $20.06 | $20.20 | $20.06 | $20.12 | $18.70 | 92,896 |
2020-07-28 | $20.05 | $20.05 | $19.87 | $19.91 | $18.50 | 48,268 |
2020-07-27 | $20.09 | $20.17 | $20.08 | $20.16 | $18.74 | 13,766 |
2020-07-24 | $19.96 | $20.09 | $19.95 | $20.01 | $18.60 | 69,722 |
2020-07-23 | $20.25 | $20.25 | $20.11 | $20.13 | $18.71 | 21,333 |
2020-07-22 | $20.31 | $20.32 | $20.16 | $20.26 | $18.83 | 25,900 |
2020-07-21 | $20.27 | $20.39 | $20.26 | $20.29 | $18.86 | 1,765,363 |
2020-07-20 | $20.21 | $20.31 | $20.21 | $20.31 | $18.87 | 14,248 |
2020-07-17 | $20.13 | $20.21 | $20.09 | $20.14 | $18.72 | 10,827 |
2020-07-16 | $20.05 | $20.21 | $20.05 | $20.17 | $18.74 | 19,065 |
2020-07-15 | $20.20 | $20.31 | $20.20 | $20.24 | $18.81 | 224,200 |
2020-07-14 | $20.11 | $20.25 | $20.08 | $20.22 | $18.79 | 31,900 |
2020-07-13 | $20.27 | $20.35 | $20.12 | $20.15 | $18.73 | 20,955 |
2020-07-10 | $20.19 | $20.23 | $20.09 | $20.16 | $18.74 | 17,663 |
2020-07-09 | $20.39 | $20.39 | $20.23 | $20.33 | $18.89 | 32,875 |
2020-07-08 | $20.42 | $20.50 | $20.32 | $20.48 | $19.03 | 39,309 |
2020-07-07 | $20.33 | $20.41 | $20.26 | $20.26 | $18.83 | 29,800 |
2020-07-06 | $20.46 | $20.61 | $20.45 | $20.56 | $19.11 | 39,400 |
2020-07-02 | $19.92 | $20.00 | $19.87 | $19.90 | $18.49 | 20,214 |
2020-07-01 | $19.50 | $19.65 | $19.50 | $19.65 | $18.26 | 69,300 |
2020-06-30 | $19.44 | $19.47 | $19.34 | $19.40 | $18.03 | 76,113 |
2020-06-29 | $19.40 | $19.52 | $19.34 | $19.49 | $18.11 | 39,812 |
2020-06-26 | $19.46 | $19.58 | $19.31 | $19.37 | $18.00 | 48,850 |
2020-06-25 | $19.36 | $19.52 | $19.36 | $19.50 | $18.12 | 46,386 |
2020-06-24 | $19.51 | $19.54 | $19.37 | $19.43 | $18.06 | 89,777 |
2020-06-23 | $19.66 | $19.73 | $19.60 | $19.62 | $18.23 | 29,602 |
2020-06-22 | $19.57 | $19.69 | $19.55 | $19.66 | $18.27 | 69,822 |
2020-06-19 | $19.83 | $19.84 | $19.66 | $19.71 | $18.18 | 59,856 |
2020-06-18 | $19.70 | $19.79 | $19.60 | $19.74 | $18.21 | 113,376 |
2020-06-17 | $19.82 | $19.91 | $19.73 | $19.77 | $18.24 | 10,866 |
2020-06-16 | $19.95 | $19.95 | $19.64 | $19.65 | $18.13 | 37,554 |
2020-06-15 | $19.36 | $19.69 | $19.36 | $19.61 | $18.09 | 96,188 |
2020-06-12 | $19.77 | $19.84 | $19.60 | $19.77 | $18.24 | 218,923 |
2020-06-11 | $19.84 | $19.93 | $19.52 | $19.52 | $18.01 | 28,114 |
2020-06-10 | $20.30 | $20.48 | $20.24 | $20.37 | $18.79 | 45,584 |
2020-06-09 | $20.20 | $20.32 | $20.20 | $20.27 | $18.70 | 8,489 |
2020-06-08 | $20.24 | $20.42 | $20.24 | $20.39 | $18.81 | 40,551 |
2020-06-05 | $20.25 | $20.43 | $20.23 | $20.35 | $18.77 | 23,434 |
2020-06-04 | $19.88 | $19.91 | $19.76 | $19.80 | $18.26 | 63,605 |
2020-06-03 | $20.05 | $20.10 | $20.04 | $20.09 | $18.53 | 25,913 |
2020-06-02 | $19.64 | $19.82 | $19.64 | $19.75 | $18.22 | 103,505 |
2020-06-01 | $19.32 | $19.56 | $19.32 | $19.53 | $18.02 | 517,228 |
2020-05-29 | $19.04 | $19.25 | $19.00 | $19.20 | $17.71 | 79,575 |
2020-05-28 | $19.07 | $19.18 | $18.95 | $18.95 | $17.48 | 37,693 |
2020-05-27 | $19.12 | $19.12 | $18.89 | $19.04 | $17.56 | 54,811 |
2020-05-26 | $19.15 | $19.18 | $18.99 | $19.00 | $17.53 | 73,220 |
2020-05-22 | $18.84 | $18.84 | $18.65 | $18.72 | $17.27 | 20,848 |
2020-05-21 | $19.00 | $19.07 | $18.86 | $18.96 | $17.49 | 64,346 |
2020-05-20 | $19.00 | $19.10 | $18.93 | $18.99 | $17.52 | 18,183 |
2020-05-19 | $18.97 | $19.01 | $18.87 | $18.89 | $17.43 | 51,851 |
2020-05-18 | $18.77 | $19.03 | $18.77 | $19.02 | $17.55 | 96,482 |
2020-05-15 | $18.51 | $18.55 | $18.40 | $18.50 | $17.07 | 41,087 |
2020-05-14 | $18.49 | $18.72 | $18.37 | $18.72 | $17.27 | 108,456 |
2020-05-13 | $18.77 | $18.85 | $18.57 | $18.71 | $17.26 | 42,702 |
2020-05-12 | $18.74 | $18.87 | $18.61 | $18.63 | $17.19 | 42,447 |
2020-05-11 | $18.65 | $18.78 | $18.65 | $18.68 | $17.23 | 104,551 |
2020-05-08 | $18.63 | $18.83 | $18.63 | $18.73 | $17.28 | 204,207 |
2020-05-07 | $18.52 | $18.58 | $18.45 | $18.50 | $17.07 | 47,120 |
2020-05-06 | $18.51 | $18.52 | $18.38 | $18.39 | $16.96 | 137,356 |
2020-05-05 | $18.61 | $18.69 | $18.54 | $18.55 | $17.11 | 15,882 |
2020-05-04 | $18.45 | $18.51 | $18.29 | $18.47 | $17.04 | 178,233 |
2020-05-01 | $18.44 | $18.51 | $18.22 | $18.38 | $16.95 | 304,506 |
2020-04-30 | $18.90 | $19.01 | $18.57 | $18.74 | $17.29 | 209,364 |
2020-04-29 | $18.83 | $18.98 | $18.79 | $18.88 | $17.42 | 110,338 |
2020-04-28 | $18.67 | $18.77 | $18.50 | $18.55 | $17.11 | 411,117 |
2020-04-27 | $18.36 | $18.55 | $18.36 | $18.51 | $17.07 | 98,815 |
2020-04-24 | $18.20 | $18.21 | $17.97 | $18.08 | $16.68 | 259,056 |
2020-04-23 | $18.16 | $18.30 | $18.02 | $18.09 | $16.69 | 132,974 |
2020-04-22 | $18.15 | $18.19 | $18.06 | $18.06 | $16.66 | 70,030 |
2020-04-21 | $17.92 | $18.01 | $17.80 | $17.86 | $16.48 | 115,217 |
2020-04-20 | $18.35 | $18.49 | $18.22 | $18.32 | $16.90 | 65,866 |
2020-04-17 | $18.68 | $18.68 | $18.37 | $18.54 | $17.10 | 25,242 |
2020-04-16 | $18.41 | $18.41 | $18.12 | $18.25 | $16.83 | 109,582 |
2020-04-15 | $18.46 | $18.46 | $18.29 | $18.32 | $16.90 | 115,234 |
2020-04-14 | $18.76 | $18.85 | $18.59 | $18.70 | $17.25 | 66,210 |
2020-04-13 | $18.18 | $18.41 | $18.15 | $18.32 | $16.90 | 161,535 |
2020-04-09 | $18.27 | $18.44 | $18.09 | $18.14 | $16.73 | 77,703 |
2020-04-08 | $18.02 | $18.19 | $17.85 | $18.14 | $16.73 | 83,601 |
2020-04-07 | $18.41 | $18.55 | $17.96 | $17.97 | $16.58 | 566,670 |
2020-04-06 | $17.53 | $17.89 | $17.53 | $17.82 | $16.44 | 1,593,634 |
2020-04-03 | $17.37 | $17.54 | $16.93 | $17.11 | $15.78 | 170,070 |
2020-04-02 | $17.03 | $17.49 | $17.03 | $17.36 | $16.01 | 197,922 |
2020-04-01 | $17.10 | $17.30 | $16.83 | $16.93 | $15.62 | 927,756 |
2020-03-31 | $17.47 | $17.82 | $17.41 | $17.52 | $16.16 | 704,608 |
2020-03-30 | $17.21 | $17.46 | $17.12 | $17.43 | $16.08 | 213,947 |
2020-03-27 | $17.28 | $17.39 | $16.93 | $17.10 | $15.77 | 146,200 |
2020-03-26 | $17.46 | $17.86 | $17.32 | $17.84 | $16.46 | 197,250 |
2020-03-25 | $17.01 | $17.46 | $16.92 | $17.22 | $15.88 | 110,759 |
2020-03-24 | $16.64 | $16.90 | $16.49 | $16.85 | $15.54 | 122,888 |
2020-03-23 | $16.45 | $16.45 | $15.63 | $15.93 | $14.69 | 296,686 |
2020-03-20 | $16.82 | $17.09 | $16.32 | $16.52 | $15.04 | 152,671 |
2020-03-19 | $16.36 | $16.48 | $15.96 | $16.13 | $14.68 | 181,471 |
2020-03-18 | $16.46 | $16.79 | $16.00 | $16.33 | $14.87 | 107,118 |
2020-03-17 | $17.13 | $17.64 | $16.81 | $17.59 | $16.01 | 155,968 |
2020-03-16 | $17.08 | $17.48 | $16.57 | $17.08 | $15.55 | 654,551 |
2020-03-13 | $18.94 | $18.94 | $18.10 | $18.67 | $17.00 | 176,004 |
2020-03-12 | $18.28 | $18.58 | $17.63 | $18.06 | $16.44 | 214,495 |
2020-03-11 | $20.00 | $20.14 | $19.81 | $19.88 | $18.10 | 101,687 |
2020-03-10 | $20.36 | $20.55 | $20.09 | $20.42 | $18.59 | 226,318 |
2020-03-09 | $19.93 | $20.26 | $19.56 | $19.80 | $18.03 | 1,005,214 |
2020-03-06 | $21.30 | $21.36 | $21.15 | $21.20 | $19.30 | 151,153 |
2020-03-05 | $21.60 | $21.79 | $21.39 | $21.43 | $19.51 | 75,378 |
2020-03-04 | $21.74 | $21.86 | $21.70 | $21.83 | $19.87 | 43,231 |
2020-03-03 | $21.66 | $21.87 | $21.48 | $21.55 | $19.62 | 157,503 |
2020-03-02 | $21.19 | $21.65 | $21.11 | $21.57 | $19.64 | 955,761 |
2020-02-28 | $20.98 | $21.27 | $20.74 | $21.27 | $19.36 | 136,237 |
2020-02-27 | $21.56 | $21.67 | $21.30 | $21.33 | $19.42 | 176,480 |
2020-02-26 | $21.71 | $21.80 | $21.53 | $21.72 | $19.77 | 188,569 |
2020-02-25 | $21.85 | $21.94 | $21.54 | $21.58 | $19.65 | 113,961 |
2020-02-24 | $21.58 | $21.81 | $21.57 | $21.65 | $19.71 | 266,971 |
2020-02-21 | $22.52 | $22.56 | $22.38 | $22.42 | $20.41 | 47,472 |
2020-02-20 | $22.62 | $22.66 | $22.40 | $22.51 | $20.49 | 45,520 |
2020-02-19 | $22.84 | $22.97 | $22.79 | $22.88 | $20.83 | 371,885 |
2020-02-18 | $22.75 | $22.90 | $22.72 | $22.81 | $20.77 | 380,291 |
2020-02-14 | $22.92 | $22.92 | $22.71 | $22.79 | $20.75 | 17,386 |
2020-02-13 | $22.79 | $22.89 | $22.73 | $22.77 | $20.73 | 26,629 |
2020-02-12 | $22.99 | $23.03 | $22.89 | $22.99 | $20.93 | 37,201 |
2020-02-11 | $22.85 | $22.98 | $22.80 | $22.85 | $20.80 | 31,996 |
2020-02-10 | $22.67 | $22.82 | $22.67 | $22.75 | $20.71 | 20,289 |
2020-02-07 | $22.71 | $22.78 | $22.59 | $22.72 | $20.68 | 32,620 |
2020-02-06 | $22.97 | $23.08 | $22.90 | $22.94 | $20.88 | 72,197 |
2020-02-05 | $22.90 | $22.98 | $22.76 | $22.78 | $20.74 | 45,849 |
2020-02-04 | $22.73 | $22.80 | $22.68 | $22.68 | $20.65 | 69,132 |
2020-02-03 | $22.30 | $22.46 | $22.30 | $22.44 | $20.43 | 95,072 |
2020-01-31 | $22.49 | $22.49 | $22.20 | $22.33 | $20.33 | 111,767 |
2020-01-30 | $22.54 | $22.70 | $22.48 | $22.64 | $20.61 | 92,968 |
2020-01-29 | $22.93 | $23.00 | $22.87 | $22.93 | $20.88 | 45,691 |
2020-01-28 | $22.98 | $23.12 | $22.87 | $22.99 | $20.93 | 103,414 |
2020-01-27 | $22.79 | $23.02 | $22.79 | $22.97 | $20.91 | 55,561 |
2020-01-24 | $23.54 | $23.63 | $23.36 | $23.48 | $21.38 | 30,665 |
2020-01-23 | $23.47 | $23.60 | $23.31 | $23.56 | $21.45 | 267,204 |
2020-01-22 | $23.80 | $23.80 | $23.68 | $23.72 | $21.59 | 45,156 |
2020-01-21 | $23.67 | $23.79 | $23.59 | $23.60 | $21.49 | 85,881 |
2020-01-17 | $23.99 | $24.05 | $23.88 | $24.04 | $21.89 | 70,689 |
2020-01-16 | $23.87 | $24.00 | $23.87 | $23.92 | $21.78 | 37,638 |
2020-01-15 | $23.90 | $23.90 | $23.74 | $23.85 | $21.71 | 32,406 |
2020-01-14 | $23.88 | $23.99 | $23.84 | $23.99 | $21.84 | 47,448 |
2020-01-13 | $23.91 | $24.01 | $23.86 | $23.96 | $21.81 | 29,844 |
2020-01-10 | $23.81 | $23.89 | $23.74 | $23.87 | $21.73 | 55,787 |
2020-01-09 | $23.73 | $23.77 | $23.64 | $23.70 | $21.58 | 116,853 |
2020-01-08 | $23.45 | $23.72 | $23.45 | $23.62 | $21.50 | 24,691 |
2020-01-07 | $23.66 | $23.72 | $23.54 | $23.60 | $21.49 | 35,556 |
2020-01-06 | $23.69 | $23.74 | $23.59 | $23.74 | $21.61 | 81,695 |
2020-01-03 | $23.98 | $24.01 | $23.76 | $23.78 | $21.65 | 115,305 |
2020-01-02 | $24.02 | $24.21 | $24.02 | $24.21 | $22.04 | 139,002 |
2019-12-31 | $24.00 | $24.01 | $23.88 | $24.00 | $21.85 | 36,924 |
2019-12-30 | $23.96 | $24.06 | $23.87 | $23.88 | $21.74 | 31,964 |
2019-12-27 | $23.98 | $24.04 | $23.85 | $23.92 | $21.78 | 52,700 |
2019-12-26 | $23.88 | $23.97 | $23.84 | $23.95 | $21.80 | 264,706 |
2019-12-24 | $23.86 | $23.94 | $23.80 | $23.82 | $21.69 | 53,428 |
2019-12-23 | $23.81 | $23.97 | $23.81 | $23.87 | $21.73 | 33,416 |
2019-12-20 | $23.96 | $24.06 | $23.91 | $24.00 | $21.71 | 23,447 |
2019-12-19 | $23.95 | $24.06 | $23.89 | $24.04 | $21.75 | 23,819 |
2019-12-18 | $23.86 | $24.06 | $23.83 | $24.04 | $21.75 | 179,793 |
2019-12-17 | $23.73 | $23.83 | $23.67 | $23.74 | $21.47 | 100,648 |
2019-12-16 | $23.70 | $23.74 | $23.64 | $23.67 | $21.41 | 58,564 |
2019-12-13 | $23.64 | $23.73 | $23.54 | $23.64 | $21.38 | 22,836 |
2019-12-12 | $23.33 | $23.63 | $23.33 | $23.51 | $21.27 | 44,181 |
2019-12-11 | $23.16 | $23.34 | $23.13 | $23.30 | $21.08 | 35,261 |
2019-12-10 | $23.04 | $23.13 | $23.04 | $23.12 | $20.91 | 49,483 |
2019-12-09 | $23.09 | $23.10 | $22.93 | $23.00 | $20.80 | 104,784 |
2019-12-06 | $23.07 | $23.12 | $23.01 | $23.12 | $20.91 | 82,157 |
2019-12-05 | $23.01 | $23.08 | $22.97 | $23.00 | $20.80 | 35,330 |
2019-12-04 | $22.93 | $23.03 | $22.91 | $22.97 | $20.78 | 34,252 |
2019-12-03 | $22.79 | $22.86 | $22.75 | $22.85 | $20.67 | 28,105 |
2019-12-02 | $22.94 | $22.96 | $22.87 | $22.90 | $20.71 | 25,923 |
2019-11-29 | $23.08 | $23.12 | $22.98 | $23.02 | $20.82 | 21,195 |
2019-11-27 | $23.28 | $23.30 | $23.17 | $23.28 | $21.06 | 44,293 |
2019-11-26 | $23.31 | $23.33 | $23.13 | $23.29 | $21.07 | 34,189 |
2019-11-25 | $23.27 | $23.41 | $23.27 | $23.37 | $21.14 | 20,312 |
2019-11-22 | $23.36 | $23.36 | $23.18 | $23.26 | $21.04 | 32,662 |
2019-11-21 | $23.21 | $23.32 | $23.17 | $23.25 | $21.03 | 38,747 |
2019-11-20 | $23.30 | $23.45 | $23.26 | $23.35 | $21.12 | 31,440 |
2019-11-19 | $23.52 | $23.52 | $23.31 | $23.42 | $21.18 | 27,436 |
2019-11-18 | $23.36 | $23.49 | $23.33 | $23.37 | $21.14 | 21,139 |
2019-11-15 | $23.44 | $23.49 | $23.34 | $23.37 | $21.14 | 67,368 |
2019-11-14 | $23.19 | $23.25 | $23.13 | $23.19 | $20.98 | 42,439 |
2019-11-13 | $23.25 | $23.31 | $23.16 | $23.31 | $21.09 | 36,622 |
2019-11-12 | $23.51 | $23.52 | $23.38 | $23.40 | $21.17 | 36,022 |
2019-11-11 | $23.47 | $23.62 | $23.47 | $23.56 | $21.31 | 26,265 |
2019-11-08 | $23.65 | $23.74 | $23.65 | $23.72 | $21.46 | 13,556 |
2019-11-07 | $23.66 | $23.83 | $23.66 | $23.78 | $21.51 | 258,128 |
2019-11-06 | $23.54 | $23.65 | $23.50 | $23.54 | $21.29 | 26,105 |
2019-11-05 | $23.61 | $23.76 | $23.52 | $23.56 | $21.31 | 107,794 |
2019-11-04 | $23.52 | $23.65 | $23.50 | $23.54 | $21.29 | 55,034 |
2019-11-01 | $23.21 | $23.41 | $23.21 | $23.40 | $21.17 | 34,035 |
2019-10-31 | $23.10 | $23.17 | $23.05 | $23.13 | $20.92 | 149,619 |
2019-10-30 | $23.16 | $23.29 | $22.97 | $23.27 | $21.05 | 68,461 |
2019-10-29 | $23.18 | $23.31 | $23.15 | $23.23 | $21.01 | 37,873 |
2019-10-28 | $23.31 | $23.41 | $23.29 | $23.32 | $21.09 | 30,086 |
2019-10-25 | $23.23 | $23.38 | $23.17 | $23.28 | $21.06 | 16,288 |
2019-10-24 | $23.36 | $23.37 | $23.26 | $23.27 | $21.05 | 25,556 |
2019-10-23 | $23.24 | $23.28 | $23.20 | $23.28 | $21.06 | 20,441 |
2019-10-22 | $23.32 | $23.37 | $23.24 | $23.27 | $21.05 | 43,857 |
2019-10-21 | $23.16 | $23.27 | $23.15 | $23.23 | $21.01 | 68,036 |
2019-10-18 | $23.20 | $23.27 | $23.07 | $23.16 | $20.95 | 26,995 |
2019-10-17 | $23.18 | $23.37 | $23.18 | $23.21 | $20.99 | 20,277 |
2019-10-16 | $23.08 | $23.17 | $23.07 | $23.11 | $20.90 | 23,228 |
2019-10-15 | $23.03 | $23.12 | $22.96 | $23.03 | $20.83 | 45,838 |
2019-10-14 | $23.00 | $23.07 | $22.95 | $22.97 | $20.78 | 21,429 |
2019-10-11 | $22.86 | $23.10 | $22.86 | $23.00 | $20.80 | 57,345 |
2019-10-10 | $22.61 | $22.78 | $22.61 | $22.70 | $20.53 | 22,429 |
2019-10-09 | $22.56 | $22.70 | $22.56 | $22.60 | $20.44 | 21,344 |
2019-10-08 | $22.59 | $22.61 | $22.49 | $22.49 | $20.34 | 54,062 |
2019-10-07 | $22.61 | $22.71 | $22.55 | $22.56 | $20.41 | 61,341 |
2019-10-04 | $22.60 | $22.75 | $22.56 | $22.63 | $20.47 | 35,576 |
2019-10-03 | $22.50 | $22.64 | $22.46 | $22.59 | $20.43 | 58,220 |
2019-10-02 | $22.46 | $22.51 | $22.39 | $22.46 | $20.32 | 112,091 |
2019-10-01 | $22.75 | $22.75 | $22.52 | $22.58 | $20.42 | 80,524 |
2019-09-30 | $22.81 | $22.82 | $22.69 | $22.74 | $20.57 | 55,037 |
2019-09-27 | $22.84 | $22.84 | $22.51 | $22.65 | $20.49 | 33,969 |
2019-09-26 | $22.81 | $22.85 | $22.70 | $22.83 | $20.65 | 29,266 |
2019-09-25 | $22.81 | $22.84 | $22.67 | $22.82 | $20.64 | 22,798 |
2019-09-24 | $22.92 | $22.94 | $22.78 | $22.86 | $20.68 | 33,332 |
2019-09-23 | $22.99 | $23.02 | $22.89 | $22.99 | $20.80 | 57,267 |
2019-09-20 | $23.43 | $23.50 | $23.36 | $23.41 | $20.87 | 102,861 |
2019-09-19 | $23.42 | $23.55 | $23.33 | $23.36 | $20.83 | 26,694 |
2019-09-18 | $23.54 | $23.65 | $23.45 | $23.53 | $20.98 | 18,542 |
2019-09-17 | $23.51 | $23.70 | $23.51 | $23.67 | $21.11 | 29,421 |
2019-09-16 | $23.70 | $23.74 | $23.60 | $23.69 | $21.12 | 18,923 |
2019-09-13 | $23.60 | $23.78 | $23.60 | $23.69 | $21.12 | 42,501 |
2019-09-12 | $23.49 | $23.66 | $23.49 | $23.61 | $21.05 | 26,413 |
2019-09-11 | $23.35 | $23.49 | $23.35 | $23.43 | $20.89 | 21,800 |
2019-09-10 | $23.23 | $23.44 | $23.23 | $23.35 | $20.82 | 42,356 |
2019-09-09 | $23.31 | $23.33 | $23.20 | $23.27 | $20.75 | 25,155 |
2019-09-06 | $23.24 | $23.28 | $23.18 | $23.21 | $20.70 | 58,987 |
2019-09-05 | $23.15 | $23.25 | $23.10 | $23.16 | $20.65 | 126,388 |
2019-09-04 | $22.87 | $23.05 | $22.87 | $23.00 | $20.51 | 40,954 |
2019-09-03 | $22.61 | $22.76 | $22.61 | $22.71 | $20.25 | 17,367 |
2019-08-30 | $22.85 | $22.86 | $22.75 | $22.77 | $20.30 | 35,493 |
2019-08-29 | $22.56 | $22.67 | $22.46 | $22.62 | $20.17 | 51,528 |
2019-08-28 | $22.30 | $22.45 | $22.30 | $22.37 | $19.95 | 21,116 |
2019-08-27 | $22.44 | $22.50 | $22.33 | $22.40 | $19.97 | 92,478 |
2019-08-26 | $22.45 | $22.47 | $22.34 | $22.41 | $19.98 | 29,106 |
2019-08-23 | $22.57 | $22.59 | $22.28 | $22.36 | $19.94 | 34,813 |
2019-08-22 | $22.70 | $22.70 | $22.52 | $22.56 | $20.12 | 25,443 |
2019-08-21 | $22.60 | $22.74 | $22.60 | $22.68 | $20.22 | 36,686 |
2019-08-20 | $22.50 | $22.63 | $22.50 | $22.54 | $20.10 | 19,268 |
2019-08-19 | $22.66 | $22.66 | $22.48 | $22.54 | $20.10 | 39,576 |
2019-08-16 | $22.37 | $22.57 | $22.37 | $22.51 | $20.07 | 83,066 |
2019-08-15 | $22.31 | $22.36 | $22.12 | $22.22 | $19.81 | 58,463 |
2019-08-14 | $22.33 | $22.49 | $22.24 | $22.24 | $19.83 | 56,142 |
2019-08-13 | $22.47 | $22.87 | $22.43 | $22.73 | $20.27 | 54,224 |
2019-08-12 | $22.62 | $22.66 | $22.53 | $22.63 | $20.18 | 36,300 |
2019-08-09 | $22.92 | $22.92 | $22.70 | $22.79 | $20.32 | 56,689 |
2019-08-08 | $22.88 | $23.01 | $22.84 | $22.88 | $20.40 | 380,711 |
2019-08-07 | $22.70 | $22.84 | $22.50 | $22.80 | $20.33 | 107,658 |
2019-08-06 | $22.77 | $22.84 | $22.67 | $22.83 | $20.36 | 61,980 |
2019-08-05 | $22.79 | $22.79 | $22.50 | $22.57 | $20.13 | 48,300 |
2019-08-02 | $23.13 | $23.15 | $23.00 | $23.01 | $20.52 | 42,317 |
2019-08-01 | $23.60 | $23.69 | $23.26 | $23.30 | $20.78 | 37,411 |
2019-07-31 | $23.79 | $23.84 | $23.45 | $23.61 | $21.05 | 40,026 |
2019-07-30 | $23.78 | $23.86 | $23.71 | $23.81 | $21.23 | 28,842 |
2019-07-29 | $23.81 | $23.91 | $23.76 | $23.91 | $21.32 | 68,561 |
2019-07-26 | $23.91 | $23.96 | $23.83 | $23.95 | $21.36 | 57,948 |
2019-07-25 | $24.01 | $24.10 | $23.90 | $23.91 | $21.32 | 26,340 |
2019-07-24 | $24.02 | $24.09 | $23.98 | $24.06 | $21.45 | 17,773 |
2019-07-23 | $24.07 | $24.11 | $24.02 | $24.03 | $21.43 | 52,084 |
2019-07-22 | $24.11 | $24.13 | $24.02 | $24.07 | $21.46 | 20,003 |
2019-07-19 | $24.30 | $24.30 | $24.01 | $24.10 | $21.49 | 39,856 |
2019-07-18 | $24.07 | $24.28 | $24.07 | $24.28 | $21.65 | 42,761 |
2019-07-17 | $24.08 | $24.13 | $24.01 | $24.04 | $21.44 | 47,530 |
2019-07-16 | $24.17 | $24.28 | $24.10 | $24.10 | $21.49 | 27,614 |
2019-07-15 | $24.25 | $24.25 | $24.16 | $24.21 | $21.59 | 24,684 |
2019-07-12 | $24.25 | $24.26 | $24.12 | $24.20 | $21.58 | 97,076 |
2019-07-11 | $24.36 | $24.42 | $24.22 | $24.27 | $21.64 | 27,181 |
2019-07-10 | $24.32 | $24.38 | $24.22 | $24.31 | $21.68 | 168,275 |
2019-07-09 | $24.09 | $24.20 | $24.09 | $24.15 | $21.53 | 30,507 |
2019-07-08 | $24.22 | $24.30 | $24.18 | $24.26 | $21.63 | 23,273 |
2019-07-05 | $24.29 | $24.29 | $24.11 | $24.26 | $21.63 | 104,578 |
2019-07-03 | $24.39 | $24.43 | $24.34 | $24.38 | $21.74 | 16,702 |
2019-07-02 | $24.37 | $24.48 | $24.36 | $24.45 | $21.80 | 60,925 |
2019-07-01 | $24.59 | $24.73 | $24.40 | $24.47 | $21.82 | 70,110 |
2019-06-28 | $24.45 | $24.45 | $24.28 | $24.39 | $21.75 | 31,570 |
2019-06-27 | $24.48 | $24.50 | $24.35 | $24.40 | $21.76 | 83,725 |
2019-06-26 | $24.29 | $24.41 | $24.28 | $24.35 | $21.71 | 77,031 |
2019-06-25 | $24.28 | $24.40 | $24.18 | $24.18 | $21.56 | 27,304 |
2019-06-24 | $24.38 | $24.42 | $24.26 | $24.36 | $21.72 | 79,241 |
2019-06-21 | $24.59 | $24.60 | $24.49 | $24.56 | $21.70 | 9,053 |
2019-06-20 | $24.66 | $24.73 | $24.57 | $24.64 | $21.77 | 39,919 |
2019-06-19 | $24.18 | $24.43 | $24.18 | $24.40 | $21.56 | 21,336 |
2019-06-18 | $24.01 | $24.28 | $24.01 | $24.16 | $21.35 | 73,337 |
2019-06-17 | $23.79 | $23.88 | $23.72 | $23.76 | $20.99 | 24,349 |
2019-06-14 | $23.88 | $23.88 | $23.74 | $23.85 | $21.07 | 19,421 |
2019-06-13 | $23.91 | $24.01 | $23.84 | $23.94 | $21.15 | 22,022 |
2019-06-12 | $23.97 | $24.04 | $23.86 | $23.88 | $21.10 | 50,436 |
2019-06-11 | $24.14 | $24.16 | $23.99 | $24.10 | $21.29 | 23,815 |
2019-06-10 | $23.99 | $24.09 | $23.95 | $23.97 | $21.18 | 93,946 |
2019-06-07 | $23.95 | $24.04 | $23.89 | $23.91 | $21.13 | 185,638 |
2019-06-06 | $23.83 | $23.94 | $23.79 | $23.93 | $21.14 | 17,912 |
2019-06-05 | $23.83 | $23.88 | $23.73 | $23.83 | $21.06 | 51,285 |
2019-06-04 | $23.75 | $23.90 | $23.66 | $23.78 | $21.01 | 39,904 |
2019-06-03 | $23.72 | $23.79 | $23.66 | $23.68 | $20.92 | 27,804 |
2019-05-31 | $23.43 | $23.61 | $23.41 | $23.53 | $20.79 | 28,049 |
2019-05-30 | $23.40 | $23.48 | $23.34 | $23.42 | $20.69 | 26,017 |
2019-05-29 | $23.09 | $23.24 | $23.05 | $23.21 | $20.51 | 28,496 |
2019-05-28 | $23.24 | $23.35 | $23.06 | $23.09 | $20.40 | 48,016 |
2019-05-24 | $23.17 | $23.27 | $23.07 | $23.14 | $20.45 | 64,822 |
2019-05-23 | $22.95 | $23.10 | $22.95 | $23.00 | $20.32 | 44,403 |
2019-05-22 | $23.16 | $23.30 | $23.16 | $23.18 | $20.48 | 62,125 |
2019-05-21 | $23.10 | $23.29 | $23.10 | $23.21 | $20.51 | 39,898 |
2019-05-20 | $22.96 | $23.14 | $22.96 | $23.00 | $20.32 | 39,521 |
2019-05-17 | $22.97 | $23.15 | $22.96 | $23.05 | $20.37 | 36,788 |
2019-05-16 | $23.29 | $23.39 | $23.16 | $23.16 | $20.46 | 112,418 |
2019-05-15 | $23.23 | $23.34 | $23.15 | $23.30 | $20.59 | 26,885 |
2019-05-14 | $23.31 | $23.45 | $23.27 | $23.29 | $20.58 | 174,305 |
2019-05-13 | $23.15 | $23.25 | $23.07 | $23.20 | $20.50 | 48,213 |
2019-05-10 | $23.55 | $23.71 | $23.39 | $23.63 | $20.88 | 43,542 |
2019-05-09 | $23.45 | $23.63 | $23.32 | $23.53 | $20.79 | 59,376 |
2019-05-08 | $23.89 | $23.92 | $23.70 | $23.75 | $20.99 | 79,101 |
2019-05-07 | $23.94 | $23.94 | $23.69 | $23.79 | $21.02 | 88,828 |
2019-05-06 | $23.95 | $24.07 | $23.89 | $24.03 | $21.23 | 170,957 |
2019-05-03 | $24.32 | $24.37 | $24.27 | $24.37 | $21.53 | 37,220 |
2019-05-02 | $24.11 | $24.27 | $24.02 | $24.16 | $21.35 | 46,303 |
2019-05-01 | $24.28 | $24.37 | $24.00 | $24.00 | $21.21 | 28,611 |
2019-04-30 | $24.06 | $24.24 | $24.06 | $24.24 | $21.42 | 36,104 |
2019-04-29 | $24.19 | $24.29 | $24.14 | $24.14 | $21.33 | 32,627 |
2019-04-26 | $24.06 | $24.25 | $24.06 | $24.18 | $21.37 | 60,559 |
2019-04-25 | $24.01 | $24.16 | $23.98 | $24.06 | $21.26 | 31,509 |
2019-04-24 | $24.18 | $24.20 | $24.06 | $24.06 | $21.26 | 40,738 |
2019-04-23 | $24.22 | $24.40 | $24.22 | $24.28 | $21.45 | 82,825 |
2019-04-22 | $24.21 | $24.33 | $24.21 | $24.33 | $21.50 | 27,363 |
2019-04-18 | $24.31 | $24.41 | $24.29 | $24.29 | $21.46 | 102,009 |
2019-04-17 | $24.37 | $24.48 | $24.35 | $24.40 | $21.56 | 54,680 |
2019-04-16 | $24.31 | $24.41 | $24.23 | $24.28 | $21.45 | 145,849 |
2019-04-15 | $24.33 | $24.33 | $24.16 | $24.31 | $21.48 | 59,433 |
2019-04-12 | $24.34 | $24.42 | $24.25 | $24.32 | $21.49 | 38,631 |
2019-04-11 | $24.32 | $24.40 | $24.08 | $24.25 | $21.43 | 84,748 |
2019-04-10 | $24.32 | $24.38 | $24.31 | $24.33 | $21.50 | 35,260 |
2019-04-09 | $24.33 | $24.33 | $24.20 | $24.24 | $21.42 | 39,093 |
2019-04-08 | $24.27 | $24.32 | $24.21 | $24.29 | $21.46 | 64,055 |
2019-04-05 | $24.27 | $24.34 | $24.24 | $24.34 | $21.51 | 32,833 |
2019-04-04 | $24.18 | $24.27 | $24.15 | $24.21 | $21.39 | 38,666 |
2019-04-03 | $24.18 | $24.23 | $24.09 | $24.16 | $21.35 | 98,742 |
2019-04-02 | $24.06 | $24.15 | $23.96 | $24.00 | $21.21 | 212,195 |
2019-04-01 | $24.23 | $24.23 | $24.06 | $24.10 | $21.29 | 371,587 |
2019-03-29 | $24.08 | $24.08 | $23.94 | $24.05 | $21.25 | 54,394 |
2019-03-28 | $23.77 | $23.92 | $23.72 | $23.82 | $21.05 | 51,881 |
2019-03-27 | $23.88 | $23.88 | $23.68 | $23.76 | $20.99 | 69,745 |
2019-03-26 | $23.95 | $23.98 | $23.84 | $23.88 | $21.10 | 67,413 |
2019-03-25 | $23.82 | $23.99 | $23.76 | $23.90 | $21.12 | 51,996 |
2019-03-22 | $24.04 | $24.12 | $23.78 | $23.80 | $21.03 | 67,529 |
2019-03-21 | $24.34 | $24.35 | $24.21 | $24.27 | $21.44 | 34,314 |
2019-03-20 | $24.30 | $24.49 | $24.18 | $24.33 | $21.50 | 73,849 |
2019-03-19 | $24.39 | $24.42 | $24.30 | $24.34 | $21.51 | 132,475 |
2019-03-18 | $24.32 | $24.37 | $24.28 | $24.35 | $21.52 | 49,558 |
2019-03-15 | $24.09 | $24.25 | $24.09 | $24.23 | $21.37 | 71,598 |
2019-03-14 | $24.07 | $24.07 | $23.92 | $23.96 | $21.13 | 56,223 |
2019-03-13 | $24.14 | $24.27 | $23.95 | $24.14 | $21.29 | 100,032 |
2019-03-12 | $24.06 | $24.12 | $24.00 | $24.02 | $21.18 | 99,088 |
2019-03-11 | $23.84 | $24.04 | $23.72 | $23.99 | $21.16 | 44,077 |
2019-03-08 | $23.67 | $23.81 | $23.63 | $23.81 | $21.00 | 70,488 |
2019-03-07 | $23.96 | $24.02 | $23.73 | $23.81 | $21.00 | 186,277 |
2019-03-06 | $24.11 | $24.14 | $24.00 | $24.01 | $21.18 | 63,678 |
2019-03-05 | $24.00 | $24.17 | $24.00 | $24.06 | $21.22 | 48,477 |
2019-03-04 | $24.13 | $24.13 | $23.86 | $23.95 | $21.12 | 139,798 |
2019-03-01 | $24.27 | $24.28 | $24.00 | $24.08 | $21.24 | 444,972 |
2019-02-28 | $24.37 | $24.37 | $24.17 | $24.17 | $21.32 | 354,980 |
2019-02-27 | $24.56 | $24.56 | $24.43 | $24.50 | $21.61 | 62,686 |
2019-02-26 | $24.58 | $24.66 | $24.56 | $24.64 | $21.73 | 78,017 |
2019-02-25 | $24.68 | $24.74 | $24.57 | $24.63 | $21.72 | 98,266 |
2019-02-22 | $24.46 | $24.54 | $24.36 | $24.51 | $21.62 | 33,659 |
2019-02-21 | $24.36 | $24.36 | $24.23 | $24.27 | $21.41 | 27,752 |
2019-02-20 | $24.39 | $24.46 | $24.26 | $24.28 | $21.41 | 64,898 |
2019-02-19 | $24.07 | $24.30 | $24.07 | $24.22 | $21.36 | 43,548 |
2019-02-15 | $24.11 | $24.18 | $24.06 | $24.06 | $21.22 | 277,459 |
2019-02-14 | $23.95 | $24.17 | $23.95 | $24.12 | $21.27 | 51,168 |
2019-02-13 | $24.14 | $24.18 | $23.94 | $24.00 | $21.17 | 85,118 |
2019-02-12 | $24.18 | $24.18 | $24.08 | $24.16 | $21.31 | 35,267 |
2019-02-11 | $24.08 | $24.08 | $23.98 | $24.03 | $21.19 | 40,447 |
2019-02-08 | $24.16 | $24.23 | $24.10 | $24.18 | $21.33 | 36,418 |
2019-02-07 | $24.34 | $24.43 | $24.20 | $24.28 | $21.41 | 62,361 |
2019-02-06 | $24.52 | $24.61 | $24.42 | $24.46 | $21.57 | 84,343 |
2019-02-05 | $24.54 | $24.67 | $24.43 | $24.61 | $21.71 | 95,757 |
2019-02-04 | $24.31 | $24.50 | $24.31 | $24.40 | $21.52 | 41,634 |
2019-02-01 | $24.42 | $24.45 | $24.35 | $24.43 | $21.55 | 115,316 |
2019-01-31 | $24.30 | $24.52 | $24.30 | $24.42 | $21.54 | 25,877 |
2019-01-30 | $24.05 | $24.32 | $23.96 | $24.28 | $21.41 | 33,550 |
2019-01-29 | $24.10 | $24.10 | $23.95 | $24.00 | $21.17 | 24,598 |
2019-01-28 | $23.97 | $24.03 | $23.87 | $24.01 | $21.18 | 123,443 |
2019-01-25 | $23.98 | $24.10 | $23.98 | $24.08 | $21.24 | 23,473 |
2019-01-24 | $23.82 | $23.90 | $23.79 | $23.83 | $21.02 | 53,554 |
2019-01-23 | $23.79 | $23.81 | $23.61 | $23.73 | $20.93 | 39,537 |
2019-01-22 | $23.56 | $23.59 | $23.43 | $23.48 | $20.71 | 68,021 |
2019-01-18 | $23.78 | $23.82 | $23.67 | $23.76 | $20.96 | 99,023 |
2019-01-17 | $23.61 | $23.78 | $23.42 | $23.66 | $20.87 | 49,699 |
2019-01-16 | $23.55 | $23.69 | $23.53 | $23.64 | $20.85 | 513,077 |
2019-01-15 | $23.44 | $23.48 | $23.38 | $23.45 | $20.68 | 36,509 |
2019-01-14 | $23.30 | $23.39 | $23.28 | $23.33 | $20.58 | 49,526 |
2019-01-11 | $23.40 | $23.46 | $23.33 | $23.43 | $20.66 | 36,322 |
2019-01-10 | $23.34 | $23.49 | $23.32 | $23.46 | $20.69 | 63,427 |
2019-01-09 | $23.31 | $23.48 | $23.27 | $23.39 | $20.63 | 228,985 |
2019-01-08 | $23.09 | $23.21 | $23.07 | $23.14 | $20.41 | 136,207 |
2019-01-07 | $23.02 | $23.18 | $22.99 | $23.13 | $20.40 | 56,451 |
2019-01-04 | $22.82 | $23.12 | $22.77 | $23.00 | $20.29 | 149,483 |
2019-01-03 | $22.77 | $22.77 | $22.52 | $22.55 | $19.89 | 117,852 |
2019-01-02 | $22.54 | $22.83 | $22.54 | $22.74 | $20.06 | 93,201 |
2018-12-31 | $22.96 | $22.98 | $22.69 | $22.75 | $20.06 | 152,548 |
2018-12-28 | $22.75 | $22.89 | $22.67 | $22.68 | $20.00 | 87,335 |
2018-12-27 | $22.53 | $22.53 | $22.28 | $22.50 | $19.84 | 289,165 |
2018-12-26 | $22.68 | $22.68 | $22.34 | $22.59 | $19.92 | 539,246 |
2018-12-24 | $22.81 | $22.81 | $22.50 | $22.52 | $19.86 | 91,690 |
2018-12-21 | $23.34 | $23.39 | $23.10 | $23.17 | $19.98 | 219,678 |
2018-12-20 | $23.35 | $23.36 | $23.17 | $23.32 | $20.11 | 129,925 |
2018-12-19 | $23.39 | $23.59 | $23.00 | $23.09 | $19.91 | 94,007 |
2018-12-18 | $23.27 | $23.41 | $23.13 | $23.24 | $20.04 | 117,298 |
2018-12-17 | $23.33 | $23.41 | $23.11 | $23.13 | $19.94 | 46,118 |
2018-12-14 | $23.42 | $23.50 | $23.35 | $23.38 | $20.16 | 32,544 |
2018-12-13 | $23.51 | $23.64 | $23.49 | $23.50 | $20.26 | 26,455 |
2018-12-12 | $23.46 | $23.60 | $23.45 | $23.55 | $20.31 | 35,030 |
2018-12-11 | $23.33 | $23.38 | $23.13 | $23.25 | $20.05 | 28,456 |
2018-12-10 | $23.36 | $23.36 | $23.01 | $23.28 | $20.07 | 46,923 |
2018-12-07 | $23.67 | $23.70 | $23.27 | $23.36 | $20.14 | 31,266 |
2018-12-06 | $23.37 | $23.65 | $23.25 | $23.65 | $20.39 | 63,932 |
2018-12-04 | $23.91 | $23.93 | $23.52 | $23.62 | $20.37 | 393,314 |
2018-12-03 | $23.89 | $23.92 | $23.83 | $23.86 | $20.57 | 176,950 |
2018-11-30 | $23.51 | $23.57 | $23.46 | $23.50 | $20.26 | 74,691 |
2018-11-29 | $23.62 | $23.71 | $23.53 | $23.60 | $20.35 | 198,842 |
2018-11-28 | $23.44 | $23.83 | $23.35 | $23.75 | $20.48 | 48,120 |
2018-11-27 | $23.22 | $23.35 | $23.17 | $23.34 | $20.12 | 32,210 |
2018-11-26 | $23.48 | $23.48 | $23.25 | $23.25 | $20.05 | 43,651 |
2018-11-23 | $23.30 | $23.30 | $23.20 | $23.20 | $20.00 | 15,629 |
2018-11-21 | $23.51 | $23.56 | $23.39 | $23.43 | $20.20 | 34,204 |
2018-11-20 | $23.39 | $23.39 | $23.16 | $23.17 | $19.98 | 50,016 |
2018-11-19 | $23.55 | $23.65 | $23.44 | $23.54 | $20.30 | 20,241 |
2018-11-16 | $23.47 | $23.82 | $23.47 | $23.77 | $20.50 | 36,778 |
2018-11-15 | $23.35 | $23.68 | $23.35 | $23.55 | $20.31 | 22,691 |
2018-11-14 | $23.48 | $23.48 | $23.26 | $23.40 | $20.18 | 31,060 |
2018-11-13 | $23.23 | $23.46 | $23.22 | $23.29 | $20.08 | 40,552 |
2018-11-12 | $23.41 | $23.41 | $23.15 | $23.16 | $19.97 | 27,501 |
2018-11-09 | $23.50 | $23.50 | $23.27 | $23.47 | $20.24 | 21,411 |
2018-11-08 | $23.81 | $24.01 | $23.60 | $23.65 | $20.39 | 54,370 |
2018-11-07 | $23.87 | $24.00 | $23.82 | $24.00 | $20.69 | 34,886 |
2018-11-06 | $23.68 | $23.72 | $23.64 | $23.64 | $20.38 | 28,654 |
2018-11-05 | $23.50 | $23.73 | $23.50 | $23.67 | $20.41 | 703,175 |
2018-11-02 | $23.63 | $23.67 | $23.40 | $23.52 | $20.28 | 38,342 |
2018-11-01 | $23.18 | $23.56 | $23.18 | $23.47 | $20.24 | 44,272 |
2018-10-31 | $23.05 | $23.05 | $22.92 | $23.00 | $19.83 | 35,531 |
2018-10-30 | $22.76 | $22.82 | $22.67 | $22.82 | $19.68 | 22,694 |
2018-10-29 | $22.98 | $22.99 | $22.47 | $22.61 | $19.50 | 53,047 |
2018-10-26 | $22.83 | $22.99 | $22.64 | $22.95 | $19.79 | 102,995 |
2018-10-25 | $22.83 | $23.17 | $22.83 | $23.00 | $19.83 | 224,965 |
2018-10-24 | $23.08 | $23.08 | $22.63 | $22.63 | $19.51 | 15,246 |
2018-10-23 | $23.04 | $23.27 | $22.91 | $23.15 | $19.96 | 34,924 |
2018-10-22 | $23.42 | $23.42 | $23.26 | $23.29 | $20.08 | 65,798 |
2018-10-19 | $23.41 | $23.51 | $23.29 | $23.32 | $20.11 | 7,980 |
2018-10-18 | $23.51 | $23.58 | $23.17 | $23.17 | $19.98 | 27,556 |
2018-10-17 | $23.70 | $23.70 | $23.59 | $23.59 | $20.34 | 35,359 |
2018-10-16 | $23.65 | $23.84 | $23.58 | $23.77 | $20.50 | 64,726 |
2018-10-15 | $23.47 | $23.55 | $23.41 | $23.47 | $20.24 | 34,274 |
2018-10-12 | $23.67 | $23.67 | $23.31 | $23.49 | $20.25 | 57,073 |
2018-10-11 | $23.48 | $23.58 | $23.18 | $23.29 | $20.08 | 156,944 |
2018-10-10 | $23.93 | $23.93 | $23.58 | $23.58 | $20.33 | 40,012 |
2018-10-09 | $24.03 | $24.15 | $23.99 | $24.11 | $20.79 | 29,708 |
2018-10-08 | $23.93 | $24.15 | $23.93 | $24.06 | $20.75 | 66,585 |
2018-10-05 | $24.23 | $24.32 | $23.91 | $24.11 | $20.79 | 61,528 |
2018-10-04 | $24.41 | $24.41 | $24.10 | $24.18 | $20.85 | 58,127 |
2018-10-03 | $24.81 | $24.83 | $24.48 | $24.55 | $21.17 | 40,475 |
2018-10-02 | $24.71 | $24.82 | $24.67 | $24.68 | $21.28 | 223,328 |
2018-10-01 | $24.93 | $25.02 | $24.79 | $24.92 | $21.49 | 90,752 |
2018-09-28 | $24.82 | $24.89 | $24.77 | $24.86 | $21.44 | 69,042 |
2018-09-27 | $24.82 | $24.89 | $24.76 | $24.86 | $21.44 | 28,774 |
2018-09-26 | $24.58 | $24.77 | $24.58 | $24.61 | $21.22 | 19,291 |
2018-09-25 | $23.82 | $24.66 | $23.82 | $24.39 | $21.03 | 51,318 |
2018-09-24 | $24.33 | $24.38 | $24.12 | $24.20 | $20.87 | 47,900 |
2018-09-21 | $25.25 | $25.37 | $25.22 | $25.30 | $21.32 | 22,175 |
2018-09-20 | $25.23 | $25.35 | $25.13 | $25.22 | $21.25 | 30,346 |
2018-09-19 | $25.10 | $25.19 | $25.05 | $25.19 | $21.23 | 47,301 |
2018-09-18 | $25.06 | $25.06 | $24.94 | $24.97 | $21.04 | 55,590 |
2018-09-17 | $24.74 | $24.82 | $24.67 | $24.67 | $20.79 | 29,755 |
2018-09-14 | $24.90 | $24.91 | $24.67 | $24.77 | $20.87 | 80,892 |
2018-09-13 | $24.83 | $24.93 | $24.77 | $24.89 | $20.97 | 26,892 |
2018-09-12 | $24.41 | $24.67 | $24.36 | $24.55 | $20.69 | 27,628 |
2018-09-11 | $24.28 | $24.40 | $24.28 | $24.37 | $20.53 | 31,589 |
2018-09-10 | $24.49 | $24.49 | $24.30 | $24.38 | $20.54 | 33,536 |
2018-09-07 | $24.43 | $24.53 | $24.34 | $24.46 | $20.61 | 26,835 |
2018-09-06 | $24.57 | $24.57 | $24.40 | $24.46 | $20.61 | 94,396 |
2018-09-05 | $24.41 | $24.47 | $24.34 | $24.44 | $20.59 | 33,895 |
2018-09-04 | $24.73 | $24.73 | $24.47 | $24.55 | $20.69 | 16,843,300 |
2018-08-31 | $24.86 | $24.93 | $24.73 | $24.92 | $21.00 | 42,892 |
2018-08-30 | $24.95 | $24.96 | $24.67 | $24.77 | $20.87 | 69,376 |
2018-08-29 | $25.12 | $25.21 | $25.10 | $25.15 | $21.19 | 103,837 |
2018-08-28 | $25.47 | $25.47 | $25.10 | $25.15 | $21.19 | 52,889 |
2018-08-27 | $25.19 | $25.35 | $25.19 | $25.28 | $21.30 | 34,511 |
2018-08-24 | $25.01 | $25.12 | $24.99 | $25.06 | $21.12 | 58,538 |
2018-08-23 | $24.97 | $24.98 | $24.80 | $24.84 | $20.93 | 101,825 |
2018-08-22 | $24.85 | $25.05 | $24.85 | $25.02 | $21.08 | 116,433 |
2018-08-21 | $24.82 | $24.96 | $24.82 | $24.90 | $20.98 | 91,331 |
2018-08-20 | $24.64 | $24.72 | $24.57 | $24.62 | $20.75 | 55,603 |
2018-08-17 | $24.46 | $24.68 | $24.39 | $24.61 | $20.74 | 60,833 |
2018-08-16 | $24.40 | $24.50 | $24.38 | $24.40 | $20.56 | 59,504 |
2018-08-15 | $24.24 | $24.39 | $24.16 | $24.31 | $20.48 | 81,000 |
2018-08-14 | $24.59 | $24.74 | $24.56 | $24.70 | $20.81 | 66,916 |
2018-08-13 | $24.52 | $24.54 | $24.36 | $24.37 | $20.53 | 102,558 |
2018-08-10 | $24.76 | $24.76 | $24.57 | $24.68 | $20.80 | 51,128 |
2018-08-09 | $25.17 | $25.24 | $25.09 | $25.09 | $21.14 | 64,731 |
2018-08-08 | $25.16 | $25.26 | $25.15 | $25.20 | $21.23 | 55,415 |
2018-08-07 | $25.15 | $25.27 | $25.12 | $25.12 | $21.17 | 43,180 |
2018-08-06 | $24.99 | $25.08 | $24.96 | $24.97 | $21.04 | 78,651 |
2018-08-03 | $25.07 | $25.19 | $25.06 | $25.10 | $21.15 | 156,432 |
2018-08-02 | $24.89 | $25.08 | $24.89 | $24.94 | $21.01 | 217,824 |
2018-08-01 | $25.37 | $25.48 | $25.13 | $25.19 | $21.23 | 176,248 |
2018-07-31 | $25.37 | $25.58 | $25.37 | $25.53 | $21.51 | 97,621 |
2018-07-30 | $25.29 | $25.39 | $25.26 | $25.32 | $21.33 | 55,068 |
2018-07-27 | $25.26 | $25.31 | $25.16 | $25.20 | $21.23 | 52,937 |
2018-07-26 | $25.22 | $25.30 | $25.15 | $25.22 | $21.25 | 112,616 |
2018-07-25 | $25.29 | $25.35 | $25.15 | $25.31 | $21.33 | 80,167 |
2018-07-24 | $25.03 | $25.21 | $25.01 | $25.08 | $21.13 | 115,544 |
2018-07-23 | $24.80 | $24.88 | $24.76 | $24.79 | $20.89 | 132,178 |
2018-07-20 | $24.67 | $24.88 | $24.67 | $24.88 | $20.96 | 123,558 |
2018-07-19 | $24.50 | $24.66 | $24.45 | $24.53 | $20.67 | 76,865 |
2018-07-18 | $24.64 | $24.81 | $24.62 | $24.77 | $20.87 | 82,273 |
2018-07-17 | $24.47 | $24.78 | $24.47 | $24.75 | $20.85 | 68,406 |
2018-07-16 | $24.58 | $24.62 | $24.49 | $24.61 | $20.74 | 101,830 |
2018-07-13 | $24.49 | $24.68 | $24.47 | $24.67 | $20.79 | 77,732 |
2018-07-12 | $24.63 | $24.65 | $24.52 | $24.53 | $20.67 | 61,272 |
2018-07-11 | $24.43 | $24.50 | $24.29 | $24.36 | $20.53 | 43,300 |
2018-07-10 | $24.61 | $24.69 | $24.56 | $24.66 | $20.78 | 65,585 |
2018-07-09 | $24.52 | $24.63 | $24.47 | $24.60 | $20.73 | 61,523 |
2018-07-06 | $24.22 | $24.41 | $24.22 | $24.31 | $20.48 | 69,049 |
2018-07-05 | $24.20 | $24.23 | $24.10 | $24.21 | $20.40 | 112,937 |
2018-07-03 | $24.20 | $24.24 | $24.13 | $24.20 | $20.39 | 139,319 |
2018-07-02 | $24.04 | $24.08 | $23.87 | $24.00 | $20.22 | 159,548 |
2018-06-29 | $24.17 | $24.28 | $24.12 | $24.16 | $20.36 | 64,421 |
2018-06-28 | $23.88 | $24.03 | $23.80 | $23.96 | $20.19 | 128,446 |
2018-06-27 | $24.13 | $24.21 | $23.87 | $23.94 | $20.17 | 117,424 |
2018-06-26 | $24.32 | $24.37 | $24.17 | $24.23 | $20.42 | 154,292 |
2018-06-25 | $24.38 | $24.44 | $24.24 | $24.37 | $20.53 | 98,836 |
2018-06-22 | $24.59 | $24.61 | $24.49 | $24.52 | $20.66 | 154,168 |
2018-06-21 | $24.54 | $24.54 | $24.35 | $24.35 | $20.52 | 92,753 |
2018-06-20 | $24.78 | $24.84 | $24.70 | $24.72 | $20.83 | 47,912 |
2018-06-19 | $24.50 | $24.66 | $24.45 | $24.66 | $20.78 | 78,255 |
2018-06-18 | $24.81 | $24.85 | $24.62 | $24.77 | $20.87 | 83,851 |
2018-06-15 | $25.16 | $25.16 | $24.96 | $25.13 | $21.05 | 71,580 |
2018-06-14 | $25.41 | $25.41 | $25.26 | $25.26 | $21.16 | 39,334 |
2018-06-13 | $25.47 | $25.56 | $25.36 | $25.44 | $21.31 | 80,600 |
2018-06-12 | $25.56 | $25.62 | $25.41 | $25.51 | $21.37 | 139,630 |
2018-06-11 | $25.57 | $25.63 | $25.53 | $25.60 | $21.44 | 58,020 |
2018-06-08 | $25.53 | $25.65 | $25.43 | $25.61 | $21.45 | 130,910 |
2018-06-07 | $25.72 | $25.77 | $25.56 | $25.64 | $21.47 | 41,049 |
2018-06-06 | $25.64 | $25.75 | $25.64 | $25.73 | $21.55 | 45,723 |
2018-06-05 | $25.45 | $25.52 | $25.43 | $25.45 | $21.32 | 76,850 |
2018-06-04 | $25.51 | $25.64 | $25.51 | $25.58 | $21.42 | 71,431 |
2018-06-01 | $25.50 | $25.65 | $25.33 | $25.39 | $21.27 | 242,311 |
2018-05-31 | $25.28 | $25.47 | $25.27 | $25.45 | $21.32 | 47,448 |
2018-05-30 | $25.20 | $25.37 | $25.19 | $25.34 | $21.22 | 76,346 |
2018-05-29 | $25.49 | $25.52 | $25.20 | $25.33 | $21.21 | 38,483 |
2018-05-25 | $25.71 | $25.78 | $25.65 | $25.74 | $21.56 | 85,543 |
2018-05-24 | $25.63 | $25.75 | $25.52 | $25.68 | $21.51 | 87,004 |
2018-05-23 | $25.53 | $25.82 | $25.53 | $25.82 | $21.63 | 44,575 |
2018-05-22 | $25.89 | $26.03 | $25.83 | $25.85 | $21.65 | 62,696 |
2018-05-21 | $25.79 | $25.90 | $25.74 | $25.81 | $21.62 | 65,181 |
2018-05-18 | $25.63 | $25.71 | $25.58 | $25.66 | $21.49 | 77,590 |
2018-05-17 | $25.84 | $25.90 | $25.70 | $25.77 | $21.58 | 39,932 |
2018-05-16 | $25.96 | $26.04 | $25.88 | $25.96 | $21.74 | 49,393 |
2018-05-15 | $25.79 | $25.81 | $25.67 | $25.79 | $21.60 | 121,726 |
2018-05-14 | $26.09 | $26.14 | $25.98 | $25.99 | $21.77 | 45,636 |
2018-05-11 | $25.86 | $25.95 | $25.73 | $25.79 | $21.60 | 67,133 |
2018-05-10 | $25.57 | $25.86 | $25.57 | $25.82 | $21.63 | 95,154 |
2018-05-09 | $25.69 | $25.70 | $25.30 | $25.40 | $21.27 | 75,794 |
2018-05-08 | $25.69 | $25.75 | $25.61 | $25.69 | $21.52 | 104,708 |
2018-05-07 | $25.75 | $25.83 | $25.69 | $25.70 | $21.52 | 112,101 |
2018-05-04 | $25.73 | $26.05 | $25.73 | $25.94 | $21.73 | 46,014 |
2018-05-03 | $25.94 | $25.99 | $25.70 | $25.97 | $21.75 | 104,620 |
2018-05-02 | $26.10 | $26.10 | $25.88 | $25.91 | $21.70 | 129,143 |
2018-05-01 | $26.06 | $26.07 | $25.79 | $25.91 | $21.70 | 201,413 |
2018-04-30 | $26.37 | $26.44 | $26.18 | $26.20 | $21.94 | 108,979 |
2018-04-27 | $26.35 | $26.39 | $26.22 | $26.39 | $22.10 | 78,497 |
2018-04-26 | $26.15 | $26.31 | $26.12 | $26.20 | $21.94 | 64,472 |
2018-04-25 | $26.05 | $26.14 | $25.96 | $26.08 | $21.84 | 99,097 |
2018-04-24 | $26.33 | $26.40 | $26.05 | $26.09 | $21.85 | 65,619 |
2018-04-23 | $26.34 | $26.43 | $26.20 | $26.29 | $22.02 | 68,745 |
2018-04-20 | $26.50 | $26.50 | $26.30 | $26.36 | $22.08 | 37,439 |
2018-04-19 | $26.79 | $26.79 | $26.54 | $26.59 | $22.27 | 85,970 |
2018-04-18 | $26.64 | $26.74 | $26.64 | $26.68 | $22.35 | 72,669 |
2018-04-17 | $26.49 | $26.63 | $26.37 | $26.61 | $22.29 | 104,346 |
2018-04-16 | $26.58 | $26.62 | $26.42 | $26.58 | $22.26 | 61,189 |
2018-04-13 | $26.68 | $26.68 | $26.44 | $26.58 | $22.26 | 55,520 |
2018-04-12 | $26.67 | $26.74 | $26.60 | $26.70 | $22.36 | 87,962 |
2018-04-11 | $26.57 | $26.79 | $26.57 | $26.73 | $22.39 | 63,505 |
2018-04-10 | $26.53 | $26.75 | $26.50 | $26.62 | $22.30 | 72,684 |
2018-04-09 | $26.39 | $26.53 | $26.32 | $26.35 | $22.07 | 53,626 |
2018-04-06 | $26.40 | $26.46 | $26.10 | $26.22 | $21.96 | 91,388 |
2018-04-05 | $26.44 | $26.57 | $26.37 | $26.52 | $22.21 | 150,924 |
2018-04-04 | $26.05 | $26.51 | $26.01 | $26.51 | $22.20 | 137,394 |
2018-04-03 | $26.14 | $26.55 | $26.07 | $26.44 | $22.14 | 16,201,573 |
2018-04-02 | $26.27 | $26.34 | $25.78 | $25.95 | $21.73 | 197,389 |
2018-03-29 | $26.15 | $26.47 | $26.15 | $26.36 | $22.08 | 56,088 |
2018-03-28 | $26.10 | $26.23 | $26.01 | $26.14 | $21.89 | 30,409 |
2018-03-27 | $26.29 | $26.36 | $26.01 | $26.06 | $21.83 | 42,099 |
2018-03-26 | $26.18 | $26.27 | $26.00 | $26.23 | $21.97 | 35,221 |
2018-03-23 | $26.13 | $26.13 | $25.80 | $25.80 | $21.61 | 73,851 |
2018-03-22 | $26.13 | $26.25 | $25.99 | $25.99 | $21.77 | 25,636 |
2018-03-21 | $26.24 | $26.51 | $26.24 | $26.45 | $22.15 | 33,107 |
2018-03-20 | $26.26 | $26.27 | $26.19 | $26.27 | $22.00 | 27,079 |
2018-03-19 | $26.22 | $26.28 | $26.07 | $26.16 | $21.91 | 33,056 |
2018-03-16 | $26.32 | $26.41 | $26.32 | $26.39 | $22.08 | 19,478 |
2018-03-15 | $26.43 | $26.48 | $26.30 | $26.36 | $22.06 | 22,467 |
2018-03-14 | $26.55 | $26.55 | $26.37 | $26.38 | $22.07 | 19,063 |
2018-03-13 | $26.62 | $26.69 | $26.38 | $26.46 | $22.14 | 48,720 |
2018-03-12 | $26.57 | $26.57 | $26.44 | $26.53 | $22.20 | 13,460 |
2018-03-09 | $26.25 | $26.48 | $26.25 | $26.47 | $22.15 | 31,500 |
2018-03-08 | $26.17 | $26.22 | $26.10 | $26.13 | $21.87 | 35,079 |
2018-03-07 | $26.13 | $26.24 | $26.05 | $26.19 | $21.92 | 554,581 |
2018-03-06 | $26.38 | $26.38 | $26.21 | $26.31 | $22.02 | 52,586 |
2018-03-05 | $25.96 | $26.18 | $25.95 | $26.16 | $21.89 | 29,375 |
2018-03-02 | $25.91 | $26.15 | $25.78 | $26.13 | $21.87 | 83,200 |
2018-03-01 | $26.18 | $26.30 | $25.86 | $25.99 | $21.75 | 80,217 |
2018-02-28 | $26.34 | $26.34 | $26.06 | $26.06 | $21.81 | 22,380 |
2018-02-27 | $26.58 | $26.60 | $26.26 | $26.26 | $21.97 | 67,741 |
2018-02-26 | $26.62 | $26.82 | $26.56 | $26.78 | $22.41 | 85,265 |
2018-02-23 | $26.52 | $26.63 | $26.46 | $26.63 | $22.28 | 23,435 |
2018-02-22 | $26.29 | $26.44 | $26.29 | $26.31 | $22.02 | 27,635 |
2018-02-21 | $26.42 | $26.60 | $26.20 | $26.23 | $21.95 | 37,406 |
2018-02-20 | $26.27 | $26.38 | $26.21 | $26.29 | $22.00 | 48,610 |
2018-02-16 | $26.48 | $26.66 | $26.48 | $26.51 | $22.18 | 33,106 |
2018-02-15 | $26.48 | $26.59 | $26.34 | $26.53 | $22.20 | 130,435 |
2018-02-14 | $25.73 | $26.32 | $25.73 | $26.28 | $21.99 | 111,569 |
2018-02-13 | $25.79 | $25.95 | $25.79 | $25.90 | $21.67 | 36,392 |
2018-02-12 | $25.80 | $25.92 | $25.69 | $25.75 | $21.55 | 28,424 |
2018-02-09 | $25.55 | $25.60 | $25.09 | $25.56 | $21.39 | 48,288 |
2018-02-08 | $26.13 | $26.13 | $25.29 | $25.29 | $21.16 | 94,164 |
2018-02-07 | $26.29 | $26.43 | $26.00 | $26.00 | $21.76 | 44,392 |
2018-02-06 | $25.88 | $26.57 | $25.82 | $26.40 | $22.09 | 95,842 |
2018-02-05 | $26.69 | $26.80 | $25.86 | $26.09 | $21.83 | 90,740 |
2018-02-02 | $26.95 | $26.95 | $26.64 | $26.64 | $22.29 | 106,771 |
2018-02-01 | $27.12 | $27.19 | $27.04 | $27.12 | $22.69 | 77,481 |
2018-01-31 | $27.21 | $27.23 | $27.05 | $27.17 | $22.74 | 36,616 |
2018-01-30 | $27.11 | $27.13 | $26.94 | $26.98 | $22.58 | 42,031 |
2018-01-29 | $27.33 | $27.34 | $27.25 | $27.30 | $22.84 | 126,760 |
2018-01-26 | $27.48 | $27.59 | $27.48 | $27.55 | $23.05 | 40,016 |
2018-01-25 | $27.35 | $27.56 | $27.34 | $27.34 | $22.88 | 37,976 |
2018-01-24 | $27.29 | $27.39 | $27.26 | $27.33 | $22.87 | 35,203 |
2018-01-23 | $27.01 | $27.11 | $26.99 | $27.07 | $22.65 | 48,648 |
2018-01-22 | $26.95 | $27.08 | $26.95 | $27.07 | $22.65 | 96,875 |
2018-01-19 | $26.90 | $27.01 | $26.86 | $26.99 | $22.59 | 94,067 |
2018-01-18 | $26.73 | $26.87 | $26.73 | $26.79 | $22.42 | 71,174 |
2018-01-17 | $26.62 | $26.81 | $26.61 | $26.74 | $22.38 | 59,683 |
2018-01-16 | $26.55 | $26.61 | $26.43 | $26.48 | $22.16 | 45,758 |
2018-01-12 | $26.31 | $26.45 | $26.28 | $26.45 | $22.13 | 91,155 |
2018-01-11 | $26.14 | $26.30 | $26.14 | $26.30 | $22.01 | 29,636 |
2018-01-10 | $26.09 | $26.18 | $26.05 | $26.12 | $21.86 | 25,413 |
2018-01-09 | $26.13 | $26.16 | $26.07 | $26.15 | $21.88 | 57,654 |
2018-01-08 | $26.11 | $26.26 | $26.11 | $26.20 | $21.92 | 63,002 |
2018-01-05 | $26.03 | $26.16 | $26.03 | $26.16 | $21.89 | 39,432 |
2018-01-04 | $25.95 | $26.03 | $25.91 | $25.95 | $21.72 | 34,463 |
2018-01-03 | $25.82 | $25.92 | $25.82 | $25.88 | $21.66 | 63,973 |
2018-01-02 | $25.60 | $25.79 | $25.59 | $25.74 | $21.54 | 336,682 |
2017-12-29 | $25.44 | $25.44 | $25.33 | $25.33 | $21.20 | 30,604 |
2017-12-28 | $25.22 | $25.29 | $25.20 | $25.21 | $21.10 | 19,909 |
2017-12-27 | $25.07 | $25.12 | $25.02 | $25.10 | $21.00 | 26,345 |
2017-12-26 | $24.96 | $25.06 | $24.96 | $25.01 | $20.93 | 10,395 |
2017-12-22 | $24.92 | $25.03 | $24.92 | $25.03 | $20.95 | 45,230 |
2017-12-21 | $24.86 | $24.93 | $24.82 | $24.84 | $20.79 | 231,972 |
2017-12-20 | $24.88 | $24.89 | $24.78 | $24.79 | $20.74 | 72,123 |
2017-12-19 | $24.80 | $24.82 | $24.67 | $24.72 | $20.69 | 115,228 |
2017-12-18 | $24.77 | $24.91 | $24.77 | $24.84 | $20.79 | 45,006 |
2017-12-15 | $24.85 | $24.95 | $24.83 | $24.88 | $20.59 | 52,217 |
2017-12-14 | $24.85 | $24.86 | $24.74 | $24.75 | $20.49 | 71,577 |
2017-12-13 | $24.65 | $24.90 | $24.65 | $24.80 | $20.53 | 46,689 |
2017-12-12 | $24.52 | $24.59 | $24.52 | $24.57 | $20.34 | 36,110 |
2017-12-11 | $24.55 | $24.65 | $24.55 | $24.57 | $20.34 | 30,747 |
2017-12-08 | $24.48 | $24.52 | $24.43 | $24.49 | $20.27 | 19,827 |
2017-12-07 | $24.32 | $24.44 | $24.32 | $24.39 | $20.19 | 28,480 |
2017-12-06 | $24.38 | $24.46 | $24.37 | $24.42 | $20.21 | 29,903 |
2017-12-05 | $24.71 | $24.73 | $24.58 | $24.61 | $20.37 | 42,039 |
2017-12-04 | $24.64 | $24.64 | $24.51 | $24.51 | $20.29 | 52,379 |
2017-12-01 | $24.45 | $24.54 | $24.34 | $24.46 | $20.25 | 84,526 |
2017-11-30 | $24.60 | $24.64 | $24.46 | $24.46 | $20.25 | 80,213 |
2017-11-29 | $24.79 | $24.79 | $24.58 | $24.61 | $20.37 | 873,561 |
2017-11-28 | $24.79 | $24.82 | $24.73 | $24.79 | $20.52 | 39,420 |
2017-11-27 | $24.80 | $24.80 | $24.64 | $24.69 | $20.44 | 31,751 |
2017-11-24 | $24.80 | $24.86 | $24.80 | $24.81 | $20.54 | 5,688 |
2017-11-22 | $24.83 | $24.94 | $24.83 | $24.92 | $20.63 | 26,152 |
2017-11-21 | $24.73 | $24.83 | $24.73 | $24.76 | $20.50 | 40,588 |
2017-11-20 | $24.46 | $24.58 | $24.46 | $24.58 | $20.35 | 61,248 |
2017-11-17 | $24.54 | $24.67 | $24.54 | $24.61 | $20.37 | 18,004 |
2017-11-16 | $24.47 | $24.59 | $24.45 | $24.51 | $20.29 | 24,647 |
2017-11-15 | $24.28 | $24.31 | $24.20 | $24.24 | $20.07 | 37,391 |
2017-11-14 | $24.40 | $24.41 | $24.31 | $24.31 | $20.12 | 30,712 |
2017-11-13 | $24.33 | $24.40 | $24.32 | $24.37 | $20.17 | 49,777 |
2017-11-10 | $24.47 | $24.47 | $24.38 | $24.41 | $20.21 | 21,671 |
2017-11-09 | $24.45 | $24.52 | $24.40 | $24.50 | $20.28 | 28,162 |
2017-11-08 | $24.55 | $24.58 | $24.51 | $24.54 | $20.31 | 40,054 |
2017-11-07 | $24.55 | $24.60 | $24.42 | $24.44 | $20.23 | 87,400 |
2017-11-06 | $24.50 | $24.62 | $24.50 | $24.59 | $20.35 | 20,648 |
2017-11-03 | $24.60 | $24.60 | $24.40 | $24.48 | $20.26 | 45,489 |
2017-11-02 | $24.63 | $24.66 | $24.56 | $24.63 | $20.39 | 60,399 |
2017-11-01 | $24.70 | $24.73 | $24.60 | $24.60 | $20.36 | 59,389 |
2017-10-31 | $24.63 | $24.67 | $24.58 | $24.60 | $20.36 | 17,158 |
2017-10-30 | $24.59 | $24.63 | $24.51 | $24.52 | $20.30 | 58,997 |
2017-10-27 | $24.57 | $24.72 | $24.55 | $24.68 | $20.43 | 48,124 |
2017-10-26 | $24.57 | $24.59 | $24.44 | $24.48 | $20.26 | 35,795 |
2017-10-25 | $24.62 | $24.62 | $24.46 | $24.52 | $20.30 | 48,601 |
2017-10-24 | $24.60 | $24.64 | $24.55 | $24.60 | $20.36 | 31,321 |
2017-10-23 | $24.65 | $24.65 | $24.55 | $24.59 | $20.35 | 26,138 |
2017-10-20 | $24.71 | $24.73 | $24.67 | $24.73 | $20.47 | 9,525 |
2017-10-19 | $24.67 | $24.73 | $24.66 | $24.70 | $20.45 | 27,240 |
2017-10-18 | $24.80 | $24.86 | $24.77 | $24.77 | $20.50 | 26,342 |
2017-10-17 | $24.84 | $24.87 | $24.71 | $24.82 | $20.55 | 205,792 |
2017-10-16 | $24.96 | $24.97 | $24.91 | $24.94 | $20.64 | 55,125 |
2017-10-13 | $24.96 | $24.99 | $24.92 | $24.96 | $20.66 | 20,871 |
2017-10-12 | $24.78 | $24.85 | $24.75 | $24.75 | $20.49 | 56,817 |
2017-10-11 | $24.68 | $24.80 | $24.67 | $24.79 | $20.52 | 49,501 |
2017-10-10 | $24.62 | $24.69 | $24.62 | $24.68 | $20.43 | 22,163 |
2017-10-09 | $24.43 | $24.48 | $24.40 | $24.47 | $20.25 | 16,056 |
2017-10-06 | $24.47 | $24.53 | $24.37 | $24.50 | $20.28 | 46,865 |
2017-10-05 | $24.54 | $24.66 | $24.54 | $24.61 | $20.37 | 20,664 |
2017-10-04 | $24.43 | $24.51 | $24.43 | $24.51 | $20.29 | 34,345 |
2017-10-03 | $24.42 | $24.49 | $24.36 | $24.49 | $20.27 | 1,054,176 |
2017-10-02 | $24.35 | $24.46 | $24.32 | $24.33 | $20.14 | 126,526 |
2017-09-29 | $24.39 | $24.46 | $24.37 | $24.45 | $20.24 | 24,030 |
2017-09-28 | $24.18 | $24.28 | $24.16 | $24.27 | $20.09 | 17,964 |
2017-09-27 | $24.28 | $24.32 | $24.20 | $24.30 | $20.11 | 88,575 |
2017-09-26 | $24.47 | $24.47 | $24.41 | $24.42 | $20.21 | 65,588 |
2017-09-25 | $24.46 | $24.50 | $24.32 | $24.38 | $20.18 | 33,490 |
2017-09-22 | $24.65 | $24.71 | $24.64 | $24.68 | $20.43 | 21,480 |
2017-09-21 | $24.75 | $24.77 | $24.69 | $24.76 | $20.50 | 66,477 |
2017-09-20 | $24.81 | $24.86 | $24.55 | $24.74 | $20.48 | 24,222 |
2017-09-19 | $24.82 | $24.84 | $24.76 | $24.84 | $20.56 | 20,798 |
2017-09-18 | $24.92 | $25.10 | $24.84 | $24.90 | $20.61 | 20,989 |
2017-09-15 | $25.11 | $25.22 | $25.09 | $25.18 | $20.60 | 54,183 |
2017-09-14 | $24.98 | $25.11 | $24.98 | $25.09 | $20.53 | 88,597 |
2017-09-13 | $25.06 | $25.12 | $25.05 | $25.09 | $20.53 | 24,386 |
2017-09-12 | $25.22 | $25.25 | $25.17 | $25.18 | $20.60 | 64,344 |
2017-09-11 | $25.21 | $25.29 | $25.21 | $25.24 | $20.65 | 21,918 |
2017-09-08 | $25.20 | $25.24 | $25.09 | $25.14 | $20.57 | 42,588 |
2017-09-07 | $25.16 | $25.27 | $25.16 | $25.26 | $20.67 | 17,462 |
2017-09-06 | $25.04 | $25.11 | $25.01 | $25.09 | $20.53 | 18,795 |
2017-09-05 | $25.08 | $25.12 | $24.92 | $25.00 | $20.45 | 58,152 |
2017-09-01 | $25.19 | $25.31 | $25.18 | $25.25 | $20.66 | 91,398 |
2017-08-31 | $25.12 | $25.18 | $25.10 | $25.15 | $20.58 | 36,990 |
2017-08-30 | $25.11 | $25.14 | $25.08 | $25.11 | $20.54 | 45,149 |
2017-08-29 | $25.08 | $25.20 | $25.08 | $25.18 | $20.60 | 44,561 |
2017-08-28 | $25.17 | $25.19 | $25.12 | $25.18 | $20.60 | 41,224 |
2017-08-25 | $25.02 | $25.15 | $25.02 | $25.09 | $20.52 | 44,965 |
2017-08-24 | $24.90 | $24.96 | $24.85 | $24.91 | $20.38 | 105,159 |
2017-08-23 | $24.79 | $24.89 | $24.75 | $24.86 | $20.34 | 50,923 |
2017-08-22 | $24.81 | $24.87 | $24.80 | $24.86 | $20.34 | 40,667 |
2017-08-21 | $24.68 | $24.69 | $24.59 | $24.63 | $20.15 | 12,851 |
2017-08-18 | $24.50 | $24.65 | $24.50 | $24.58 | $20.11 | 55,191 |
2017-08-17 | $24.59 | $24.63 | $24.39 | $24.39 | $19.95 | 47,660 |
2017-08-16 | $24.59 | $24.67 | $24.55 | $24.63 | $20.15 | 35,202 |
2017-08-15 | $24.47 | $24.55 | $24.43 | $24.48 | $20.03 | 29,893 |
2017-08-14 | $24.53 | $24.62 | $24.50 | $24.55 | $20.08 | 42,365 |
2017-08-11 | $24.46 | $24.53 | $24.43 | $24.48 | $20.03 | 47,813 |
2017-08-10 | $24.57 | $24.57 | $24.37 | $24.37 | $19.94 | 53,456 |
2017-08-09 | $24.69 | $24.74 | $24.64 | $24.71 | $20.22 | 79,785 |
2017-08-08 | $24.91 | $25.00 | $24.82 | $24.87 | $20.35 | 130,968 |
2017-08-07 | $24.88 | $24.96 | $24.86 | $24.94 | $20.40 | 32,887 |
2017-08-04 | $24.81 | $24.86 | $24.76 | $24.86 | $20.34 | 19,717 |
2017-08-03 | $24.81 | $24.83 | $24.77 | $24.78 | $20.27 | 40,046 |
2017-08-02 | $24.84 | $24.88 | $24.74 | $24.84 | $20.32 | 60,177 |
2017-08-01 | $24.76 | $24.82 | $24.76 | $24.78 | $20.27 | 36,312 |
2017-07-31 | $24.70 | $24.70 | $24.60 | $24.67 | $20.18 | 16,861 |
2017-07-28 | $24.63 | $24.71 | $24.63 | $24.71 | $20.22 | 37,312 |
2017-07-27 | $24.86 | $24.86 | $24.64 | $24.76 | $20.26 | 44,317 |
2017-07-26 | $24.69 | $24.84 | $24.66 | $24.82 | $20.31 | 38,206 |
2017-07-25 | $24.70 | $24.70 | $24.62 | $24.65 | $20.17 | 17,573 |
2017-07-24 | $24.65 | $24.67 | $24.59 | $24.67 | $20.18 | 22,653 |
2017-07-21 | $24.58 | $24.58 | $24.50 | $24.56 | $20.09 | 22,067 |
2017-07-20 | $24.55 | $24.59 | $24.52 | $24.56 | $20.09 | 19,820 |
2017-07-19 | $24.59 | $24.69 | $24.56 | $24.59 | $20.12 | 18,919 |
2017-07-18 | $24.45 | $24.52 | $24.44 | $24.50 | $20.04 | 47,928 |
2017-07-17 | $24.46 | $24.49 | $24.44 | $24.47 | $20.02 | 18,658 |
2017-07-14 | $24.45 | $24.55 | $24.45 | $24.52 | $20.06 | 25,838 |
2017-07-13 | $24.28 | $24.37 | $24.26 | $24.34 | $19.91 | 25,342 |
2017-07-12 | $24.15 | $24.29 | $24.15 | $24.25 | $19.84 | 35,091 |
2017-07-11 | $23.91 | $23.97 | $23.86 | $23.91 | $19.56 | 40,455 |
2017-07-10 | $23.83 | $23.86 | $23.74 | $23.83 | $19.50 | 109,467 |
2017-07-07 | $23.74 | $23.80 | $23.70 | $23.78 | $19.45 | 56,964 |
2017-07-06 | $23.80 | $23.80 | $23.68 | $23.71 | $19.40 | 35,626 |
2017-07-05 | $23.91 | $23.94 | $23.81 | $23.94 | $19.59 | 153,898 |
2017-07-03 | $24.01 | $24.10 | $23.90 | $23.92 | $19.57 | 166,753 |
2017-06-30 | $23.94 | $24.02 | $23.91 | $23.96 | $19.60 | 22,866 |
2017-06-29 | $23.92 | $23.92 | $23.70 | $23.77 | $19.45 | 72,823 |
2017-06-28 | $23.89 | $24.04 | $23.89 | $24.01 | $19.64 | 81,311 |
2017-06-27 | $23.94 | $23.97 | $23.85 | $23.85 | $19.51 | 89,192 |
2017-06-26 | $24.06 | $24.07 | $23.95 | $24.01 | $19.64 | 18,966 |
2017-06-23 | $23.82 | $23.90 | $23.79 | $23.86 | $19.52 | 35,037 |
2017-06-22 | $23.73 | $23.87 | $23.73 | $23.81 | $19.48 | 111,085 |
2017-06-21 | $23.67 | $23.77 | $23.61 | $23.63 | $19.33 | 42,483 |
2017-06-20 | $23.73 | $23.73 | $23.62 | $23.62 | $19.32 | 44,968 |
2017-06-19 | $23.82 | $23.90 | $23.82 | $23.87 | $19.53 | 89,468 |
2017-06-16 | $23.87 | $23.87 | $23.82 | $23.82 | $19.49 | 26,937 |
2017-06-15 | $23.94 | $23.98 | $23.85 | $23.98 | $19.51 | 44,788 |
2017-06-14 | $24.28 | $24.34 | $24.13 | $24.18 | $19.67 | 45,564 |
2017-06-13 | $24.12 | $24.20 | $24.11 | $24.19 | $19.68 | 20,730 |
2017-06-12 | $23.99 | $24.07 | $23.96 | $24.07 | $19.58 | 17,001 |
2017-06-09 | $24.16 | $24.19 | $23.98 | $24.05 | $19.57 | 53,103 |
2017-06-08 | $24.20 | $24.21 | $24.13 | $24.21 | $19.70 | 34,511 |
2017-06-07 | $24.13 | $24.16 | $24.06 | $24.14 | $19.64 | 46,765 |
2017-06-06 | $24.19 | $24.21 | $24.15 | $24.18 | $19.67 | 17,396 |
2017-06-05 | $24.14 | $24.21 | $24.14 | $24.17 | $19.66 | 32,292 |
2017-06-02 | $24.08 | $24.16 | $24.06 | $24.15 | $19.65 | 173,571 |
2017-06-01 | $23.94 | $24.03 | $23.89 | $24.01 | $19.53 | 40,270 |
2017-05-31 | $23.94 | $23.94 | $23.84 | $23.88 | $19.43 | 16,212 |
2017-05-30 | $23.88 | $23.96 | $23.88 | $23.91 | $19.45 | 67,079 |
2017-05-26 | $23.92 | $23.99 | $23.92 | $23.96 | $19.49 | 34,983 |
2017-05-25 | $23.99 | $23.99 | $23.91 | $23.94 | $19.48 | 14,246 |
2017-05-24 | $23.75 | $23.84 | $23.71 | $23.83 | $19.38 | 32,167 |
2017-05-23 | $23.73 | $23.74 | $23.69 | $23.71 | $19.29 | 20,262 |
2017-05-22 | $23.69 | $23.76 | $23.69 | $23.72 | $19.30 | 44,713 |
2017-05-19 | $23.61 | $23.72 | $23.61 | $23.65 | $19.24 | 49,087 |
2017-05-18 | $23.21 | $23.43 | $23.19 | $23.33 | $18.98 | 35,921 |
2017-05-17 | $23.60 | $23.63 | $23.45 | $23.47 | $19.09 | 64,360 |
2017-05-16 | $23.76 | $23.81 | $23.70 | $23.74 | $19.31 | 61,000 |
2017-05-15 | $23.67 | $23.74 | $23.67 | $23.73 | $19.30 | 29,912 |
2017-05-12 | $23.53 | $23.56 | $23.51 | $23.52 | $19.13 | 33,947 |
2017-05-11 | $23.46 | $23.49 | $23.36 | $23.45 | $19.08 | 110,724 |
2017-05-10 | $23.34 | $23.45 | $23.34 | $23.45 | $19.08 | 34,295 |
2017-05-09 | $23.23 | $23.39 | $23.23 | $23.30 | $18.96 | 72,484 |
2017-05-08 | $23.27 | $23.29 | $23.18 | $23.20 | $18.87 | 56,736 |
2017-05-05 | $23.14 | $23.25 | $23.14 | $23.25 | $18.91 | 47,534 |
2017-05-04 | $23.22 | $23.23 | $23.16 | $23.19 | $18.87 | 40,531 |
2017-05-03 | $23.34 | $23.40 | $23.26 | $23.30 | $18.96 | 66,861 |
2017-05-02 | $23.38 | $23.47 | $23.34 | $23.41 | $19.04 | 120,704 |
2017-05-01 | $23.22 | $23.34 | $23.22 | $23.27 | $18.93 | 24,920 |
2017-04-28 | $23.20 | $23.23 | $23.14 | $23.22 | $18.89 | 20,474 |
2017-04-27 | $23.25 | $23.25 | $23.16 | $23.16 | $18.84 | 18,065 |
2017-04-26 | $23.32 | $23.33 | $23.23 | $23.25 | $18.91 | 10,392 |
2017-04-25 | $23.22 | $23.36 | $23.22 | $23.32 | $18.97 | 17,186 |
2017-04-24 | $23.20 | $23.23 | $23.13 | $23.14 | $18.82 | 23,254 |
2017-04-21 | $22.96 | $23.01 | $22.91 | $23.01 | $18.72 | 19,032 |
2017-04-20 | $22.89 | $22.93 | $22.87 | $22.91 | $18.64 | 20,632 |
2017-04-19 | $22.92 | $22.92 | $22.71 | $22.76 | $18.52 | 102,939 |
2017-04-18 | $23.00 | $23.00 | $22.91 | $22.95 | $18.67 | 63,908 |
2017-04-17 | $23.14 | $23.23 | $23.09 | $23.17 | $18.85 | 45,401 |
2017-04-13 | $23.14 | $23.21 | $23.05 | $23.05 | $18.75 | 16,254 |
2017-04-12 | $23.01 | $23.10 | $22.95 | $23.10 | $18.79 | 90,609 |
2017-04-11 | $22.90 | $22.96 | $22.81 | $22.96 | $18.68 | 96,088 |
2017-04-10 | $22.93 | $22.97 | $22.91 | $22.96 | $18.68 | 40,293 |
2017-04-07 | $22.99 | $24.03 | $22.95 | $22.97 | $18.69 | 33,033 |
2017-04-06 | $23.04 | $23.04 | $22.91 | $22.94 | $18.66 | 11,100 |
2017-04-05 | $23.10 | $23.16 | $23.00 | $23.00 | $18.71 | 84,246 |
2017-04-04 | $22.97 | $23.11 | $22.97 | $23.09 | $18.78 | 44,475 |
2017-04-03 | $23.06 | $23.11 | $23.00 | $23.03 | $18.74 | 157,892 |
2017-03-31 | $23.03 | $23.05 | $22.99 | $23.00 | $18.71 | 10,112 |
2017-03-30 | $23.10 | $23.20 | $23.10 | $23.12 | $18.81 | 21,350 |
2017-03-29 | $23.09 | $23.22 | $23.09 | $23.20 | $18.87 | 60,677 |
2017-03-28 | $23.16 | $23.28 | $23.16 | $23.21 | $18.88 | 22,304 |
2017-03-27 | $23.16 | $23.22 | $23.09 | $23.16 | $18.84 | 22,968 |
2017-03-24 | $23.14 | $23.22 | $23.12 | $23.17 | $18.85 | 29,100 |
2017-03-23 | $23.15 | $23.30 | $23.15 | $23.25 | $18.91 | 16,110 |
2017-03-22 | $23.12 | $23.26 | $23.10 | $23.24 | $18.91 | 41,258 |
2017-03-21 | $23.32 | $23.32 | $23.11 | $23.12 | $18.81 | 127,079 |
2017-03-20 | $23.22 | $23.36 | $23.21 | $23.34 | $18.98 | 46,007 |
2017-03-17 | $23.13 | $23.18 | $23.07 | $23.17 | $18.85 | 80,504 |
2017-03-16 | $23.08 | $23.16 | $23.06 | $23.10 | $18.76 | 56,330 |
2017-03-15 | $22.53 | $22.97 | $22.53 | $22.95 | $18.64 | 65,065 |
2017-03-14 | $22.53 | $22.53 | $22.46 | $22.47 | $18.25 | 12,372 |
2017-03-13 | $22.50 | $22.57 | $22.45 | $22.54 | $18.31 | 25,184 |
2017-03-10 | $22.30 | $22.39 | $22.30 | $22.37 | $18.17 | 54,949 |
2017-03-09 | $22.27 | $22.28 | $22.11 | $22.17 | $18.01 | 35,042 |
2017-03-08 | $22.38 | $22.42 | $22.31 | $22.31 | $18.12 | 25,254 |
2017-03-07 | $22.43 | $22.49 | $22.42 | $22.43 | $18.22 | 39,229 |
2017-03-06 | $22.38 | $22.39 | $22.31 | $22.37 | $18.17 | 31,753 |
2017-03-03 | $22.26 | $22.35 | $22.22 | $22.33 | $18.13 | 16,036 |
2017-03-02 | $22.29 | $22.32 | $22.17 | $22.17 | $18.01 | 135,094 |
2017-03-01 | $22.33 | $22.49 | $22.33 | $22.45 | $18.23 | 60,705 |
2017-02-28 | $22.32 | $22.37 | $22.24 | $22.26 | $18.08 | 23,833 |
2017-02-27 | $22.35 | $22.40 | $22.31 | $22.35 | $18.15 | 174,362 |
2017-02-24 | $22.34 | $22.82 | $22.34 | $22.39 | $18.18 | 22,868 |
2017-02-23 | $22.57 | $22.59 | $22.51 | $22.52 | $18.29 | 28,129 |
2017-02-22 | $22.43 | $22.47 | $22.40 | $22.45 | $18.23 | 18,968 |
2017-02-21 | $22.29 | $22.45 | $22.29 | $22.45 | $18.23 | 31,120 |
2017-02-17 | $22.21 | $22.25 | $22.17 | $22.25 | $18.07 | 20,264 |
2017-02-16 | $22.37 | $22.53 | $22.29 | $22.32 | $18.13 | 178,620 |
2017-02-15 | $22.23 | $22.42 | $22.23 | $22.38 | $18.18 | 44,068 |
2017-02-14 | $22.25 | $22.28 | $22.14 | $22.28 | $18.09 | 31,425 |
2017-02-13 | $22.25 | $22.30 | $22.24 | $22.27 | $18.09 | 18,858 |
2017-02-10 | $22.11 | $22.23 | $22.11 | $22.20 | $18.03 | 94,828 |
2017-02-09 | $21.99 | $22.08 | $21.99 | $22.03 | $17.89 | 24,040 |
2017-02-08 | $21.87 | $21.95 | $21.85 | $21.89 | $17.78 | 83,444 |
2017-02-07 | $21.89 | $21.91 | $21.81 | $21.84 | $17.74 | 94,170 |
2017-02-06 | $22.01 | $22.01 | $21.91 | $21.94 | $17.82 | 115,608 |
2017-02-03 | $21.87 | $22.03 | $21.87 | $21.99 | $17.86 | 79,896 |
2017-02-02 | $21.75 | $21.85 | $21.75 | $21.79 | $17.70 | 100,169 |
2017-02-01 | $21.80 | $21.80 | $21.68 | $21.72 | $17.64 | 154,010 |
2017-01-31 | $21.72 | $21.80 | $21.66 | $21.71 | $17.63 | 201,987 |
2017-01-30 | $21.62 | $21.71 | $21.62 | $21.68 | $17.61 | 28,941 |
2017-01-27 | $21.74 | $21.74 | $21.65 | $21.71 | $17.63 | 53,210 |
2017-01-26 | $21.78 | $21.81 | $21.72 | $21.74 | $17.66 | 54,046 |
2017-01-25 | $21.68 | $21.84 | $21.68 | $21.82 | $17.72 | 28,157 |
2017-01-24 | $21.60 | $21.73 | $21.57 | $21.69 | $17.61 | 31,395 |
2017-01-23 | $21.43 | $21.61 | $21.43 | $21.57 | $17.52 | 35,591 |
2017-01-20 | $21.28 | $21.36 | $21.27 | $21.35 | $17.34 | 22,401 |
2017-01-19 | $21.24 | $21.27 | $21.17 | $21.23 | $17.24 | 29,679 |
2017-01-18 | $21.37 | $21.42 | $21.23 | $21.28 | $17.28 | 54,737 |
2017-01-17 | $21.42 | $21.49 | $21.41 | $21.43 | $17.40 | 147,235 |
2017-01-13 | $21.38 | $21.47 | $21.38 | $21.47 | $17.44 | 20,595 |
2017-01-12 | $21.41 | $21.45 | $21.36 | $21.45 | $17.42 | 13,413 |
2017-01-11 | $21.12 | $21.29 | $21.09 | $21.27 | $17.27 | 44,257 |
2017-01-10 | $21.18 | $21.25 | $21.12 | $21.14 | $17.17 | 58,997 |
2017-01-09 | $21.16 | $21.16 | $21.10 | $21.12 | $17.15 | 14,931 |
2017-01-06 | $21.23 | $21.27 | $21.20 | $21.20 | $17.22 | 39,723 |
2017-01-05 | $21.23 | $21.36 | $21.23 | $21.35 | $17.34 | 356,390 |
2017-01-04 | $21.06 | $21.12 | $21.06 | $21.12 | $17.15 | 94,590 |
2017-01-03 | $20.94 | $21.04 | $20.89 | $20.96 | $17.02 | 146,534 |
2016-12-30 | $20.99 | $20.99 | $20.85 | $20.90 | $16.97 | 73,678 |
2016-12-29 | $20.76 | $21.02 | $20.76 | $20.98 | $17.04 | 207,093 |
2016-12-28 | $20.64 | $20.74 | $20.63 | $20.67 | $16.79 | 72,651 |
2016-12-27 | $20.66 | $20.69 | $20.60 | $20.62 | $16.75 | 60,808 |
2016-12-23 | $20.53 | $20.62 | $20.52 | $20.62 | $16.75 | 38,957 |
2016-12-22 | $20.55 | $20.56 | $20.47 | $20.56 | $16.70 | 48,210 |
2016-12-21 | $20.78 | $20.78 | $20.71 | $20.73 | $16.84 | 47,292 |
2016-12-20 | $20.84 | $20.85 | $20.78 | $20.81 | $16.90 | 83,058 |
2016-12-19 | $20.96 | $20.96 | $20.82 | $20.87 | $16.95 | 28,478 |
2016-12-16 | $20.97 | $21.06 | $20.91 | $20.94 | $17.01 | 27,636 |
2016-12-15 | $21.19 | $21.26 | $21.10 | $21.21 | $17.11 | 70,365 |
2016-12-14 | $21.46 | $21.55 | $21.10 | $21.10 | $17.02 | 118,538 |
2016-12-13 | $21.50 | $21.68 | $21.50 | $21.62 | $17.44 | 69,231 |
2016-12-12 | $21.44 | $21.52 | $21.44 | $21.45 | $17.30 | 19,720 |
2016-12-09 | $21.47 | $21.56 | $21.45 | $21.51 | $17.35 | 36,996 |
2016-12-08 | $21.46 | $21.63 | $21.45 | $21.58 | $17.41 | 87,469 |
2016-12-07 | $21.34 | $21.53 | $21.34 | $21.46 | $17.31 | 42,552 |
2016-12-06 | $21.14 | $21.23 | $21.13 | $21.19 | $17.09 | 95,091 |
2016-12-05 | $21.08 | $21.12 | $21.04 | $21.08 | $17.01 | 97,169 |
2016-12-02 | $21.03 | $21.11 | $20.99 | $21.08 | $17.01 | 247,063 |
2016-12-01 | $21.04 | $21.04 | $20.90 | $20.92 | $16.88 | 140,826 |
2016-11-30 | $21.09 | $21.10 | $21.02 | $21.06 | $16.99 | 14,374 |
2016-11-29 | $21.00 | $21.08 | $20.97 | $21.02 | $16.96 | 22,665 |
2016-11-28 | $21.05 | $21.08 | $20.99 | $20.99 | $16.93 | 28,092 |
2016-11-25 | $20.95 | $21.01 | $20.95 | $20.97 | $16.92 | 8,230 |
2016-11-23 | $20.84 | $20.87 | $20.74 | $20.83 | $16.80 | 26,935 |
2016-11-22 | $20.98 | $21.00 | $20.89 | $20.98 | $16.93 | 34,444 |
2016-11-21 | $20.90 | $20.93 | $20.81 | $20.88 | $16.84 | 39,462 |
2016-11-18 | $20.84 | $20.88 | $20.72 | $20.73 | $16.72 | 46,038 |
2016-11-17 | $20.91 | $21.01 | $20.86 | $20.91 | $16.87 | 40,200 |
2016-11-16 | $20.87 | $20.96 | $20.80 | $20.91 | $16.87 | 53,623 |
2016-11-15 | $20.87 | $21.10 | $20.87 | $21.06 | $16.99 | 38,479 |
2016-11-14 | $20.76 | $20.82 | $20.68 | $20.70 | $16.70 | 73,627 |
2016-11-11 | $20.93 | $20.93 | $20.59 | $20.77 | $16.76 | 61,249 |
2016-11-10 | $21.55 | $21.55 | $21.03 | $21.14 | $17.05 | 194,178 |
2016-11-09 | $21.76 | $21.94 | $21.64 | $21.68 | $17.49 | 186,196 |
2016-11-08 | $22.19 | $22.47 | $22.19 | $22.41 | $18.08 | 19,937 |
2016-11-07 | $22.10 | $22.20 | $22.02 | $22.16 | $17.88 | 30,685 |
2016-11-04 | $21.77 | $21.82 | $21.69 | $21.74 | $17.54 | 48,577 |
2016-11-03 | $21.89 | $21.90 | $21.78 | $21.79 | $17.58 | 23,026 |
2016-11-02 | $21.95 | $21.98 | $21.80 | $21.87 | $17.64 | 63,017 |
2016-11-01 | $22.18 | $22.26 | $21.83 | $21.95 | $17.71 | 60,213 |
2016-10-31 | $22.14 | $22.19 | $22.10 | $22.14 | $17.86 | 125,072 |
2016-10-28 | $22.15 | $22.24 | $22.02 | $22.09 | $17.82 | 137,909 |
2016-10-27 | $22.35 | $22.35 | $22.18 | $22.20 | $17.91 | 29,696 |
2016-10-26 | $22.32 | $22.38 | $22.28 | $22.29 | $17.98 | 28,994 |
2016-10-25 | $22.43 | $22.51 | $22.43 | $22.47 | $18.13 | 52,277 |
2016-10-24 | $22.45 | $22.47 | $22.39 | $22.46 | $18.12 | 93,753 |
2016-10-21 | $22.20 | $22.40 | $22.20 | $22.36 | $18.04 | 61,291 |
2016-10-20 | $22.41 | $22.44 | $22.30 | $22.39 | $18.06 | 94,524 |
2016-10-19 | $22.30 | $22.52 | $22.30 | $22.46 | $18.12 | 36,298 |
2016-10-18 | $22.25 | $22.30 | $22.16 | $22.27 | $17.97 | 38,592 |
2016-10-17 | $21.91 | $21.97 | $21.90 | $21.94 | $17.70 | 182,798 |
2016-10-14 | $22.05 | $22.11 | $21.91 | $21.94 | $17.70 | 52,124 |
2016-10-13 | $21.75 | $21.98 | $21.69 | $21.93 | $17.69 | 70,793 |
2016-10-12 | $22.01 | $22.07 | $21.94 | $22.00 | $17.75 | 37,730 |
2016-10-11 | $22.23 | $22.23 | $22.01 | $22.05 | $17.79 | 107,106 |
2016-10-10 | $22.49 | $22.53 | $22.41 | $22.41 | $18.08 | 88,250 |
2016-10-07 | $22.39 | $22.42 | $22.20 | $22.33 | $18.01 | 28,766 |
2016-10-06 | $22.38 | $22.48 | $22.29 | $22.44 | $18.10 | 32,140 |
2016-10-05 | $22.50 | $22.62 | $22.40 | $22.62 | $18.25 | 316,766 |
2016-10-04 | $22.52 | $22.55 | $22.25 | $22.33 | $18.01 | 314,359 |
2016-10-03 | $22.43 | $22.50 | $22.39 | $22.47 | $18.13 | 403,275 |
2016-09-30 | $22.48 | $22.57 | $22.42 | $22.51 | $18.16 | 25,485 |
2016-09-29 | $22.76 | $22.76 | $22.40 | $22.46 | $18.12 | 33,297 |
2016-09-28 | $22.61 | $22.72 | $22.41 | $22.68 | $18.30 | 34,030 |
2016-09-27 | $22.45 | $22.58 | $22.35 | $22.56 | $18.20 | 27,410 |
2016-09-26 | $22.51 | $22.51 | $22.38 | $22.38 | $18.05 | 65,594 |
2016-09-23 | $22.71 | $22.71 | $22.55 | $22.56 | $18.20 | 102,760 |
2016-09-22 | $22.86 | $22.88 | $22.71 | $22.79 | $18.39 | 59,347 |
2016-09-21 | $22.43 | $22.72 | $22.36 | $22.66 | $18.28 | 18,845 |
2016-09-20 | $22.43 | $22.43 | $22.20 | $22.21 | $17.92 | 34,893 |
2016-09-19 | $22.29 | $22.35 | $22.19 | $22.21 | $17.92 | 386,935 |
2016-09-16 | $22.12 | $22.12 | $21.95 | $22.10 | $17.83 | 131,428 |
2016-09-15 | $22.29 | $22.53 | $22.24 | $22.41 | $17.91 | 51,585 |
2016-09-14 | $22.19 | $22.40 | $22.19 | $22.25 | $17.78 | 57,029 |
2016-09-13 | $22.35 | $22.37 | $22.10 | $22.14 | $17.70 | 71,068 |
2016-09-12 | $22.32 | $22.66 | $22.24 | $22.57 | $18.04 | 114,960 |
2016-09-09 | $22.74 | $22.74 | $22.42 | $22.49 | $17.98 | 40,343 |
2016-09-08 | $23.14 | $23.14 | $22.96 | $23.00 | $18.38 | 36,529 |
2016-09-07 | $23.25 | $23.25 | $23.12 | $23.19 | $18.53 | 70,562 |
2016-09-06 | $23.08 | $23.27 | $23.01 | $23.22 | $18.56 | 80,007 |
2016-09-02 | $22.93 | $22.99 | $22.82 | $22.96 | $18.35 | 183,038 |
2016-09-01 | $22.64 | $22.73 | $22.55 | $22.68 | $18.13 | 69,453 |
2016-08-31 | $22.77 | $22.77 | $22.60 | $22.76 | $18.19 | 26,764 |
2016-08-30 | $22.96 | $23.02 | $22.82 | $22.87 | $18.28 | 15,409 |
2016-08-29 | $22.88 | $23.02 | $22.87 | $23.00 | $18.38 | 56,178 |
2016-08-26 | $23.17 | $23.34 | $22.78 | $22.92 | $18.32 | 42,215 |
2016-08-25 | $23.08 | $23.15 | $23.04 | $23.08 | $18.45 | 33,282 |
2016-08-24 | $22.90 | $23.06 | $22.90 | $23.02 | $18.40 | 69,730 |
2016-08-23 | $23.26 | $23.26 | $22.95 | $22.97 | $18.36 | 78,520 |
2016-08-22 | $23.15 | $23.15 | $23.00 | $23.11 | $18.47 | 34,416 |
2016-08-19 | $23.21 | $23.33 | $23.21 | $23.29 | $18.61 | 54,057 |
2016-08-18 | $23.41 | $23.53 | $23.40 | $23.46 | $18.75 | 26,495 |
2016-08-17 | $23.29 | $23.40 | $23.15 | $23.34 | $18.65 | 60,655 |
2016-08-16 | $23.56 | $23.56 | $23.47 | $23.48 | $18.77 | 84,772 |
2016-08-15 | $23.50 | $23.62 | $23.50 | $23.57 | $18.84 | 22,533 |
2016-08-12 | $23.45 | $23.49 | $23.35 | $23.39 | $18.69 | 34,983 |
2016-08-11 | $23.44 | $23.59 | $23.36 | $23.58 | $18.85 | 81,876 |
2016-08-10 | $23.48 | $23.49 | $23.33 | $23.40 | $18.70 | 38,190 |
2016-08-09 | $23.18 | $23.37 | $23.18 | $23.31 | $18.63 | 81,245 |
2016-08-08 | $23.07 | $23.17 | $23.07 | $23.12 | $18.48 | 30,767 |
2016-08-05 | $22.88 | $22.96 | $22.75 | $22.96 | $18.35 | 96,869 |
2016-08-04 | $22.74 | $22.85 | $22.69 | $22.77 | $18.20 | 54,225 |
2016-08-03 | $22.53 | $22.75 | $22.53 | $22.73 | $18.17 | 88,455 |
2016-08-02 | $22.84 | $22.84 | $22.55 | $22.67 | $18.12 | 128,127 |
2016-08-01 | $22.88 | $22.89 | $22.75 | $22.79 | $18.21 | 293,800 |
2016-07-29 | $22.74 | $22.83 | $22.63 | $22.80 | $18.22 | 36,640 |
2016-07-28 | $22.63 | $22.69 | $22.55 | $22.69 | $18.14 | 39,558 |
2016-07-27 | $22.65 | $22.67 | $22.43 | $22.53 | $18.01 | 53,061 |
2016-07-26 | $22.57 | $22.67 | $22.53 | $22.61 | $18.07 | 33,613 |
2016-07-25 | $22.68 | $22.68 | $22.52 | $22.55 | $18.02 | 20,209 |
2016-07-22 | $22.63 | $22.70 | $22.57 | $22.67 | $18.12 | 21,458 |
2016-07-21 | $22.62 | $22.65 | $22.54 | $22.56 | $18.03 | 54,026 |
2016-07-20 | $22.63 | $22.73 | $22.57 | $22.69 | $18.14 | 52,146 |
2016-07-19 | $22.71 | $22.71 | $22.60 | $22.64 | $18.10 | 45,611 |
2016-07-18 | $22.66 | $22.82 | $22.64 | $22.80 | $18.22 | 101,369 |
2016-07-15 | $22.80 | $22.80 | $22.65 | $22.74 | $18.18 | 167,135 |
2016-07-14 | $22.76 | $22.86 | $22.66 | $22.78 | $18.21 | 435,880 |
2016-07-13 | $22.61 | $22.61 | $22.47 | $22.53 | $18.01 | 128,491 |
2016-07-12 | $22.54 | $22.63 | $22.51 | $22.61 | $18.07 | 2,439,214 |
2016-07-11 | $22.35 | $22.39 | $22.32 | $22.33 | $17.85 | 48,447 |
2016-07-08 | $21.99 | $22.20 | $21.98 | $22.20 | $17.74 | 54,646 |
2016-07-07 | $21.98 | $21.98 | $21.75 | $21.83 | $17.45 | 129,571 |
2016-07-06 | $21.75 | $21.88 | $21.58 | $21.88 | $17.49 | 358,831 |
2016-07-05 | $21.97 | $21.97 | $21.86 | $21.87 | $17.48 | 78,800 |
2016-07-01 | $22.24 | $22.36 | $22.13 | $22.25 | $17.78 | 110,760 |
2016-06-30 | $22.07 | $22.20 | $21.98 | $22.15 | $17.70 | 133,786 |
2016-06-29 | $21.94 | $22.09 | $21.94 | $22.07 | $17.64 | 113,653 |
2016-06-28 | $21.54 | $21.66 | $21.44 | $21.65 | $17.30 | 70,351 |
2016-06-27 | $21.35 | $21.35 | $20.91 | $21.12 | $16.88 | 23,494 |
2016-06-24 | $21.45 | $21.67 | $21.25 | $21.31 | $17.03 | 61,919 |
2016-06-23 | $22.23 | $22.40 | $22.15 | $22.39 | $17.90 | 46,984 |
2016-06-22 | $22.05 | $22.05 | $21.91 | $21.97 | $17.56 | 51,950 |
2016-06-21 | $21.89 | $21.99 | $21.79 | $21.93 | $17.53 | 249,112 |
2016-06-20 | $21.87 | $21.87 | $21.75 | $21.75 | $17.38 | 22,408 |
2016-06-17 | $21.55 | $21.55 | $21.37 | $21.44 | $17.14 | 35,096 |
2016-06-16 | $21.29 | $21.54 | $21.19 | $21.48 | $17.06 | 27,411 |
2016-06-15 | $21.63 | $21.73 | $21.51 | $21.58 | $17.14 | 16,686 |
2016-06-14 | $21.45 | $21.56 | $21.33 | $21.44 | $17.03 | 32,206 |
2016-06-13 | $21.56 | $21.67 | $21.48 | $21.52 | $17.09 | 20,287 |
2016-06-10 | $21.86 | $21.90 | $21.66 | $21.69 | $17.23 | 44,139 |
2016-06-09 | $22.19 | $22.24 | $22.11 | $22.20 | $17.63 | 67,999 |
2016-06-08 | $22.46 | $22.51 | $22.37 | $22.46 | $17.84 | 62,524 |
2016-06-07 | $22.25 | $22.32 | $22.23 | $22.27 | $17.69 | 43,481 |
2016-06-06 | $21.98 | $22.15 | $21.98 | $22.09 | $17.55 | 31,482 |
2016-06-03 | $21.81 | $22.02 | $21.77 | $21.96 | $17.44 | 40,874 |
2016-06-02 | $21.54 | $21.60 | $21.44 | $21.58 | $17.14 | 63,169 |
2016-06-01 | $21.51 | $21.56 | $21.41 | $21.41 | $17.01 | 315,196 |
2016-05-31 | $21.62 | $21.62 | $21.52 | $21.53 | $17.10 | 17,832 |
2016-05-27 | $21.61 | $21.72 | $21.57 | $21.63 | $17.18 | 40,665 |
2016-05-26 | $21.61 | $21.67 | $21.53 | $21.61 | $17.17 | 17,162 |
2016-05-25 | $21.59 | $21.65 | $21.52 | $21.61 | $17.17 | 23,028 |
2016-05-24 | $21.16 | $21.47 | $21.16 | $21.42 | $17.01 | 25,108 |
2016-05-23 | $21.31 | $21.38 | $21.24 | $21.24 | $16.87 | 19,815 |
2016-05-20 | $21.29 | $21.32 | $21.24 | $21.30 | $16.92 | 23,540 |
2016-05-19 | $21.23 | $21.23 | $21.08 | $21.12 | $16.78 | 145,113 |
2016-05-18 | $21.43 | $21.56 | $21.25 | $21.37 | $16.98 | 45,945 |
2016-05-17 | $21.60 | $21.61 | $21.44 | $21.47 | $17.05 | 24,487 |
2016-05-16 | $21.56 | $21.61 | $21.50 | $21.50 | $17.08 | 53,153 |
2016-05-13 | $21.64 | $21.64 | $21.37 | $21.39 | $16.99 | 208,927 |
2016-05-12 | $21.92 | $21.92 | $21.65 | $21.71 | $17.25 | 56,561 |
2016-05-11 | $21.78 | $21.83 | $21.66 | $21.72 | $17.25 | 34,049 |
2016-05-10 | $21.55 | $21.74 | $21.50 | $21.73 | $17.26 | 109,982 |
2016-05-09 | $21.59 | $21.59 | $21.35 | $21.38 | $16.98 | 179,351 |
2016-05-06 | $21.66 | $21.73 | $21.53 | $21.67 | $17.21 | 157,704 |
2016-05-05 | $21.88 | $21.88 | $21.59 | $21.62 | $17.17 | 64,424 |
2016-05-04 | $21.85 | $21.85 | $21.63 | $21.63 | $17.18 | 32,694 |
2016-05-03 | $22.16 | $22.17 | $21.93 | $21.96 | $17.44 | 959,284 |
2016-05-02 | $22.52 | $22.52 | $22.35 | $22.45 | $17.83 | 32,768 |
2016-04-29 | $22.52 | $22.61 | $22.34 | $22.52 | $17.89 | 34,053 |
2016-04-28 | $22.56 | $22.70 | $22.52 | $22.57 | $17.93 | 34,839 |
2016-04-27 | $22.55 | $22.74 | $22.48 | $22.71 | $18.04 | 39,445 |
2016-04-26 | $22.63 | $22.65 | $22.53 | $22.63 | $17.98 | 41,322 |
2016-04-25 | $22.52 | $22.57 | $22.44 | $22.50 | $17.87 | 39,742 |
2016-04-22 | $22.59 | $22.70 | $22.46 | $22.50 | $17.87 | 72,396 |
2016-04-21 | $22.73 | $22.83 | $22.55 | $22.61 | $17.96 | 106,731 |
2016-04-20 | $22.84 | $22.94 | $22.74 | $22.83 | $18.13 | 151,354 |
2016-04-19 | $22.90 | $23.02 | $22.83 | $22.93 | $18.21 | 24,307 |
2016-04-18 | $22.53 | $22.76 | $22.43 | $22.64 | $17.98 | 80,279 |
2016-04-15 | $22.71 | $22.71 | $22.53 | $22.55 | $17.91 | 43,248 |
2016-04-14 | $22.64 | $22.67 | $22.57 | $22.60 | $17.95 | 34,571 |
2016-04-13 | $22.79 | $22.79 | $22.55 | $22.64 | $17.98 | 46,750 |
2016-04-12 | $22.29 | $22.52 | $22.19 | $22.51 | $17.88 | 64,549 |
2016-04-11 | $22.24 | $22.30 | $22.15 | $22.15 | $17.59 | 17,863 |
2016-04-08 | $22.25 | $22.25 | $21.94 | $22.00 | $17.48 | 156,345 |
2016-04-07 | $21.92 | $21.92 | $21.65 | $21.75 | $17.28 | 32,457 |
2016-04-06 | $22.01 | $22.19 | $21.90 | $22.19 | $17.63 | 32,337 |
2016-04-05 | $22.14 | $22.16 | $21.98 | $22.02 | $17.49 | 65,077 |
2016-04-04 | $22.50 | $22.50 | $22.30 | $22.30 | $17.71 | 66,584 |
2016-04-01 | $22.25 | $22.58 | $22.13 | $22.58 | $17.94 | 184,833 |
2016-03-31 | $22.64 | $22.68 | $22.48 | $22.55 | $17.91 | 27,109 |
2016-03-30 | $22.59 | $22.71 | $22.52 | $22.55 | $17.91 | 33,677 |
2016-03-29 | $22.02 | $22.33 | $21.97 | $22.32 | $17.73 | 99,518 |
2016-03-28 | $22.26 | $22.26 | $21.94 | $22.00 | $17.48 | 151,271 |
2016-03-24 | $21.86 | $22.03 | $21.83 | $22.03 | $17.50 | 52,176 |
2016-03-23 | $22.27 | $22.27 | $22.02 | $22.07 | $17.53 | 72,015 |
2016-03-22 | $22.27 | $22.42 | $22.23 | $22.31 | $17.72 | 64,123 |
2016-03-21 | $22.30 | $22.39 | $22.29 | $22.38 | $17.78 | 20,723 |
2016-03-18 | $22.21 | $22.45 | $22.21 | $22.31 | $17.72 | 39,104 |
2016-03-17 | $22.00 | $22.29 | $22.00 | $22.24 | $17.67 | 72,946 |
2016-03-16 | $21.29 | $21.85 | $21.27 | $21.73 | $17.26 | 104,562 |
2016-03-15 | $21.57 | $21.57 | $21.30 | $21.38 | $16.98 | 71,974 |
2016-03-14 | $21.67 | $21.72 | $21.59 | $21.70 | $17.24 | 79,320 |
2016-03-11 | $21.70 | $21.84 | $21.68 | $21.82 | $17.33 | 48,292 |
2016-03-10 | $21.77 | $21.77 | $21.22 | $21.43 | $17.02 | 35,201 |
2016-03-09 | $21.35 | $21.52 | $21.35 | $21.41 | $17.01 | 29,141 |
2016-03-08 | $21.26 | $21.33 | $21.16 | $21.24 | $16.87 | 94,397 |
2016-03-07 | $21.43 | $21.64 | $21.40 | $21.56 | $17.13 | 35,101 |
2016-03-04 | $21.34 | $21.57 | $21.26 | $21.48 | $17.06 | 48,176 |
2016-03-03 | $21.05 | $21.21 | $21.05 | $21.21 | $16.84 | 112,795 |
2016-03-02 | $20.74 | $21.01 | $20.74 | $21.01 | $16.69 | 284,363 |
2016-03-01 | $20.57 | $20.83 | $20.57 | $20.78 | $16.51 | 116,231 |
2016-02-29 | $20.28 | $20.40 | $20.21 | $20.23 | $16.07 | 24,463 |
2016-02-26 | $20.46 | $20.46 | $20.13 | $20.17 | $16.02 | 29,958 |
2016-02-25 | $20.32 | $20.40 | $20.20 | $20.38 | $16.19 | 26,085 |
2016-02-24 | $20.03 | $20.28 | $19.96 | $20.25 | $16.09 | 11,490 |
2016-02-23 | $20.45 | $20.45 | $20.22 | $20.29 | $16.12 | 71,043 |
2016-02-22 | $20.48 | $20.56 | $20.31 | $20.53 | $16.31 | 25,021 |
2016-02-19 | $20.15 | $20.27 | $20.07 | $20.24 | $16.08 | 59,950 |
2016-02-18 | $20.41 | $20.54 | $20.24 | $20.32 | $16.14 | 23,558 |
2016-02-17 | $20.19 | $20.38 | $20.15 | $20.35 | $16.16 | 136,377 |
2016-02-16 | $19.95 | $20.04 | $19.88 | $20.01 | $15.89 | 18,386 |
2016-02-12 | $19.62 | $19.72 | $19.55 | $19.71 | $15.66 | 53,326 |
2016-02-11 | $19.51 | $19.60 | $19.42 | $19.60 | $15.57 | 52,736 |
2016-02-10 | $19.89 | $19.98 | $19.65 | $19.65 | $15.61 | 7,489 |
2016-02-09 | $19.55 | $19.66 | $19.39 | $19.52 | $15.51 | 12,576 |
2016-02-08 | $19.66 | $19.81 | $19.51 | $19.76 | $15.70 | 17,877 |
2016-02-05 | $20.04 | $20.05 | $19.84 | $19.96 | $15.86 | 22,183 |
2016-02-04 | $20.06 | $20.28 | $19.99 | $20.11 | $15.97 | 68,856 |
2016-02-03 | $19.65 | $19.94 | $19.39 | $19.94 | $15.84 | 44,281 |
2016-02-02 | $19.86 | $19.86 | $19.35 | $19.46 | $15.46 | 123,318 |
2016-02-01 | $19.84 | $19.97 | $19.75 | $19.80 | $15.73 | 134,862 |
2016-01-29 | $19.77 | $20.08 | $19.77 | $20.08 | $15.95 | 29,130 |
2016-01-28 | $19.49 | $19.51 | $19.35 | $19.48 | $15.47 | 70,501 |
2016-01-27 | $19.12 | $19.30 | $19.01 | $19.11 | $15.18 | 60,640 |
2016-01-26 | $19.08 | $19.16 | $18.97 | $19.08 | $15.16 | 52,566 |
2016-01-25 | $18.82 | $19.02 | $18.80 | $18.80 | $14.93 | 195,134 |
2016-01-22 | $18.95 | $18.97 | $18.83 | $18.97 | $15.07 | 47,608 |
2016-01-21 | $18.47 | $18.71 | $18.38 | $18.54 | $14.73 | 166,041 |
2016-01-20 | $18.41 | $18.61 | $18.15 | $18.53 | $14.72 | 123,966 |
2016-01-19 | $18.85 | $18.85 | $18.57 | $18.65 | $14.81 | 59,804 |
2016-01-15 | $18.46 | $18.60 | $18.36 | $18.52 | $14.71 | 131,393 |
2016-01-14 | $19.04 | $19.22 | $18.89 | $19.14 | $15.20 | 49,496 |
2016-01-13 | $19.18 | $19.30 | $18.89 | $19.00 | $15.09 | 114,464 |
2016-01-12 | $19.20 | $19.23 | $18.93 | $19.08 | $15.16 | 67,321 |
2016-01-11 | $19.08 | $19.11 | $18.75 | $18.97 | $15.07 | 65,939 |
2016-01-08 | $19.31 | $19.31 | $18.99 | $18.99 | $15.08 | 62,755 |
2016-01-07 | $19.19 | $19.45 | $19.12 | $19.17 | $15.23 | 88,520 |
2016-01-06 | $19.61 | $19.67 | $19.47 | $19.51 | $15.50 | 156,910 |
2016-01-05 | $19.87 | $19.91 | $19.80 | $19.82 | $15.74 | 170,891 |
2016-01-04 | $19.99 | $19.99 | $19.64 | $19.83 | $15.75 | 53,885 |
2015-12-31 | $20.35 | $20.44 | $20.25 | $20.29 | $16.12 | 45,498 |
2015-12-30 | $20.50 | $20.50 | $20.37 | $20.37 | $16.18 | 66,177 |
2015-12-29 | $20.62 | $20.68 | $20.58 | $20.60 | $16.36 | 66,837 |
2015-12-28 | $20.61 | $20.63 | $20.49 | $20.60 | $16.36 | 164,838 |
2015-12-24 | $20.43 | $20.77 | $20.43 | $20.62 | $16.38 | 84,479 |
2015-12-23 | $20.56 | $20.78 | $20.49 | $20.65 | $16.40 | 216,869 |
2015-12-22 | $20.42 | $20.54 | $20.32 | $20.50 | $16.28 | 88,862 |
2015-12-21 | $20.35 | $20.98 | $20.17 | $20.35 | $16.16 | 95,557 |
2015-12-18 | $20.55 | $20.55 | $20.21 | $20.22 | $16.06 | 243,261 |
2015-12-17 | $20.61 | $20.66 | $20.48 | $20.49 | $16.16 | 206,490 |
2015-12-16 | $20.45 | $20.75 | $20.42 | $20.64 | $16.28 | 116,630 |
2015-12-15 | $20.24 | $20.43 | $20.24 | $20.33 | $16.03 | 141,049 |
2015-12-14 | $20.03 | $20.03 | $19.84 | $20.01 | $15.78 | 116,376 |
2015-12-11 | $19.96 | $19.99 | $19.77 | $19.80 | $15.61 | 101,994 |
2015-12-10 | $20.53 | $20.56 | $20.32 | $20.39 | $16.08 | 186,679 |
2015-12-09 | $20.80 | $20.89 | $20.49 | $20.65 | $16.28 | 228,825 |
2015-12-08 | $20.73 | $20.83 | $20.57 | $20.79 | $16.39 | 188,257 |
2015-12-07 | $21.23 | $21.23 | $20.91 | $20.97 | $16.54 | 89,571 |
2015-12-04 | $21.18 | $21.38 | $21.17 | $21.32 | $16.81 | 149,047 |
2015-12-03 | $21.24 | $21.30 | $21.09 | $21.15 | $16.68 | 65,642 |
2015-12-02 | $21.33 | $21.40 | $21.17 | $21.22 | $16.73 | 192,906 |
2015-12-01 | $21.50 | $21.54 | $21.39 | $21.54 | $16.99 | 1,111,589 |
2015-11-30 | $21.27 | $21.37 | $21.24 | $21.31 | $16.80 | 143,103 |
2015-11-27 | $21.72 | $21.72 | $21.38 | $21.38 | $16.86 | 39,445 |
2015-11-25 | $21.76 | $21.77 | $21.64 | $21.70 | $17.11 | 82,043 |
2015-11-24 | $21.80 | $21.92 | $21.67 | $21.81 | $17.20 | 92,050 |
2015-11-23 | $21.79 | $21.87 | $21.74 | $21.75 | $17.15 | 138,052 |
2015-11-20 | $21.92 | $22.04 | $21.89 | $21.92 | $17.29 | 49,363 |
2015-11-19 | $21.71 | $21.83 | $21.71 | $21.80 | $17.19 | 37,826 |
2015-11-18 | $21.36 | $21.57 | $21.35 | $21.56 | $17.00 | 158,925 |
2015-11-17 | $21.63 | $21.63 | $21.38 | $21.43 | $16.90 | 90,506 |
2015-11-16 | $21.27 | $21.53 | $21.22 | $21.53 | $16.97 | 224,891 |
2015-11-13 | $21.33 | $21.40 | $21.18 | $21.21 | $16.73 | 53,687 |
2015-11-12 | $21.59 | $21.59 | $21.39 | $21.43 | $16.90 | 322,950 |
2015-11-11 | $21.73 | $21.80 | $21.61 | $21.65 | $17.07 | 132,235 |
2015-11-10 | $21.67 | $21.71 | $21.56 | $21.66 | $17.08 | 124,225 |
2015-11-09 | $21.92 | $21.92 | $21.64 | $21.69 | $17.10 | 108,984 |
2015-11-06 | $22.08 | $22.17 | $21.94 | $22.11 | $17.44 | 71,418 |
2015-11-05 | $22.56 | $22.59 | $22.47 | $22.52 | $17.76 | 41,045 |
2015-11-04 | $22.75 | $22.75 | $22.44 | $22.44 | $17.70 | 109,456 |
2015-11-03 | $22.48 | $22.80 | $22.44 | $22.66 | $17.87 | 146,577 |
2015-11-02 | $22.30 | $22.49 | $22.30 | $22.46 | $17.71 | 14,244 |
2015-10-30 | $22.23 | $22.23 | $22.11 | $22.14 | $17.46 | 96,123 |
2015-10-29 | $22.05 | $22.21 | $22.00 | $22.08 | $17.41 | 41,227 |
2015-10-28 | $22.55 | $22.65 | $22.20 | $22.27 | $17.56 | 54,475 |
2015-10-27 | $22.59 | $22.59 | $22.45 | $22.49 | $17.74 | 21,663 |
2015-10-26 | $22.91 | $22.91 | $22.68 | $22.68 | $17.88 | 42,481 |
2015-10-23 | $22.93 | $22.93 | $22.69 | $22.74 | $17.93 | 39,914 |
2015-10-22 | $22.51 | $22.74 | $22.51 | $22.69 | $17.89 | 49,281 |
2015-10-21 | $22.40 | $22.40 | $22.24 | $22.25 | $17.54 | 29,048 |
2015-10-20 | $22.65 | $22.65 | $22.40 | $22.49 | $17.74 | 26,158 |
2015-10-19 | $22.73 | $22.73 | $22.49 | $22.51 | $17.75 | 622,287 |
2015-10-16 | $22.72 | $22.90 | $22.65 | $22.70 | $17.90 | 662,723 |
2015-10-15 | $22.71 | $22.89 | $22.66 | $22.84 | $18.01 | 329,997 |
2015-10-14 | $22.39 | $22.48 | $22.33 | $22.43 | $17.69 | 12,051 |
2015-10-13 | $22.32 | $22.44 | $22.24 | $22.25 | $17.55 | 79,749 |
2015-10-12 | $22.75 | $22.80 | $22.53 | $22.55 | $17.78 | 67,869 |
2015-10-09 | $22.65 | $22.77 | $22.55 | $22.59 | $17.81 | 32,206 |
2015-10-08 | $22.18 | $22.49 | $22.16 | $22.48 | $17.73 | 64,894 |
2015-10-07 | $22.27 | $22.39 | $22.18 | $22.35 | $17.62 | 22,484 |
2015-10-06 | $21.77 | $21.87 | $21.71 | $21.79 | $17.18 | 76,379 |
2015-10-05 | $21.50 | $21.82 | $21.50 | $21.81 | $17.20 | 71,939 |
2015-10-02 | $20.87 | $21.35 | $20.70 | $21.34 | $16.83 | 53,777 |
2015-10-01 | $21.19 | $21.76 | $20.88 | $20.89 | $16.47 | 68,275 |
2015-09-30 | $20.83 | $20.99 | $20.82 | $20.99 | $16.55 | 140,929 |
2015-09-29 | $20.44 | $20.54 | $20.32 | $20.46 | $16.13 | 41,491 |
2015-09-28 | $20.56 | $20.56 | $20.25 | $20.27 | $15.98 | 63,172 |
2015-09-25 | $21.02 | $21.02 | $20.73 | $20.80 | $16.40 | 165,240 |
2015-09-24 | $20.62 | $20.87 | $20.47 | $20.82 | $16.42 | 154,569 |
2015-09-23 | $21.14 | $21.22 | $20.89 | $20.89 | $16.47 | 20,365 |
2015-09-22 | $21.29 | $21.29 | $21.07 | $21.19 | $16.71 | 81,773 |
2015-09-21 | $21.65 | $21.72 | $21.52 | $21.61 | $17.04 | 87,434 |
2015-09-18 | $22.07 | $22.26 | $21.70 | $21.76 | $17.16 | 158,124 |
2015-09-17 | $22.30 | $22.85 | $22.27 | $22.51 | $17.53 | 75,025 |
2015-09-16 | $22.09 | $22.37 | $22.09 | $22.33 | $17.39 | 44,270 |
2015-09-15 | $21.77 | $21.99 | $21.77 | $21.95 | $17.10 | 22,989 |
2015-09-14 | $21.72 | $21.77 | $21.62 | $21.77 | $16.96 | 23,113 |
2015-09-11 | $21.63 | $21.72 | $21.57 | $21.72 | $16.92 | 75,899 |
2015-09-10 | $21.46 | $21.73 | $21.46 | $21.68 | $16.89 | 43,218 |
2015-09-09 | $21.70 | $21.74 | $21.21 | $21.21 | $16.52 | 77,472 |
2015-09-08 | $21.51 | $21.51 | $21.26 | $21.41 | $16.68 | 37,643 |
2015-09-04 | $21.34 | $21.35 | $20.92 | $21.02 | $16.37 | 31,876 |
2015-09-03 | $21.62 | $21.82 | $21.50 | $21.58 | $16.81 | 32,325 |
2015-09-02 | $21.47 | $21.57 | $21.35 | $21.52 | $16.76 | 135,060 |
Invesco S&P Emerging Markets Low Volatility ETF (EELV) News Headlines
Recent Invesco S&P Emerging Markets Low Volatility ETF (EELV) News
Similar Companies to Invesco S&P Emerging Markets Low Volatility ETF (EELV) 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 | -- | -- | -- |