ProShares Short MSCI EAFE (EFZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.95 ($-0.04) -0.30%
ProShares Short MSCI EAFE - Daily Information
Click for more stock information on ProShares Short MSCI EAFE.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.03 |
Previous Close | $14.95 |
High | $15.05 |
Low | $14.95 |
Adjusted Open | $15.03 |
Previous Adjusted Close | $14.95 |
Adjusted High | $15.05 |
Adjusted Low | $14.95 |
About ProShares Short MSCI EAFE (EFZ)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by MSCI Inc. The Index includes 85% of the free float-adjusted, market capitalization in each industry group in developed market countries, excluding the U.S. and Canada. As of June 20, 2019, the Index consisted of the following 21 developed market country indexes: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Index is published under the Bloomberg ticker symbol “MXEA.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in Japan, Developed Europe and Developed Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short MSCI EAFE (EFZ)
Historical Stock Data for ProShares Short MSCI EAFE (EFZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $15.03 | $15.05 | $14.95 | $14.95 | $14.95 | 3,090 |
2025-04-24 | $15.17 | $15.17 | $14.99 | $14.99 | $14.99 | 3,424 |
2025-04-23 | $15.10 | $15.23 | $15.06 | $15.21 | $15.21 | 42,033 |
2025-04-22 | $15.29 | $15.31 | $15.23 | $15.26 | $15.26 | 202,078 |
2025-04-21 | $15.46 | $15.71 | $15.46 | $15.58 | $15.58 | 15,313 |
2025-04-17 | $15.40 | $15.50 | $15.40 | $15.49 | $15.49 | 1,925 |
2025-04-16 | $15.59 | $15.70 | $15.50 | $15.66 | $15.66 | 7,689 |
2025-04-15 | $15.59 | $15.62 | $15.53 | $15.60 | $15.60 | 18,659 |
2025-04-14 | $15.84 | $15.84 | $15.66 | $15.73 | $15.73 | 22,524 |
2025-04-11 | $16.29 | $16.29 | $15.89 | $15.90 | $15.90 | 5,299 |
2025-04-10 | $16.22 | $16.61 | $16.22 | $16.30 | $16.30 | 20,396 |
2025-04-09 | $17.25 | $17.35 | $15.96 | $16.00 | $16.00 | 52,449 |
2025-04-08 | $16.58 | $17.35 | $16.58 | $17.27 | $17.27 | 110,294 |
2025-04-07 | $17.34 | $17.43 | $16.63 | $17.21 | $17.21 | 175,618 |
2025-04-04 | $16.45 | $16.83 | $16.45 | $16.83 | $16.83 | 17,926 |
2025-04-03 | $15.67 | $15.81 | $15.59 | $15.80 | $15.80 | 21,178 |
2025-04-02 | $15.59 | $15.59 | $15.46 | $15.47 | $15.47 | 13,187 |
2025-04-01 | $15.56 | $15.59 | $15.50 | $15.51 | $15.51 | 6,392 |
2025-03-31 | $15.64 | $15.66 | $15.52 | $15.52 | $15.52 | 21,318 |
2025-03-28 | $15.33 | $15.44 | $15.33 | $15.39 | $15.39 | 37,755 |
2025-03-27 | $15.29 | $15.29 | $15.21 | $15.23 | $15.23 | 13,974 |
2025-03-26 | $15.18 | $15.29 | $15.15 | $15.26 | $15.26 | 35,165 |
2025-03-25 | $15.18 | $15.22 | $15.18 | $15.20 | $15.07 | 1,997 |
2025-03-24 | $15.33 | $15.37 | $15.23 | $15.29 | $15.16 | 38,602 |
2025-03-21 | $15.28 | $15.31 | $15.27 | $15.27 | $15.27 | 2,443 |
2025-03-20 | $15.22 | $15.22 | $15.17 | $15.17 | $15.17 | 2,052 |
2025-03-19 | $15.10 | $15.13 | $15.03 | $15.04 | $15.04 | 5,582 |
2025-03-18 | $15.08 | $15.17 | $15.05 | $15.09 | $15.09 | 13,209 |
2025-03-17 | $15.16 | $15.16 | $15.04 | $15.10 | $15.10 | 49,379 |
2025-03-14 | $15.38 | $15.39 | $15.25 | $15.25 | $15.25 | 9,401 |
2025-03-13 | $15.54 | $15.56 | $15.49 | $15.55 | $15.55 | 21,256 |
2025-03-12 | $15.44 | $15.52 | $15.40 | $15.42 | $15.42 | 25,306 |
2025-03-11 | $15.57 | $15.60 | $15.46 | $15.51 | $15.51 | 11,490 |
2025-03-10 | $15.37 | $15.58 | $15.35 | $15.47 | $15.47 | 21,226 |
2025-03-07 | $15.23 | $15.27 | $15.11 | $15.11 | $15.11 | 7,619 |
2025-03-06 | $15.20 | $15.27 | $15.10 | $15.26 | $15.26 | 146,893 |
2025-03-05 | $15.24 | $15.25 | $15.09 | $15.11 | $15.11 | 8,574 |
2025-03-04 | $15.51 | $15.74 | $15.31 | $15.45 | $15.45 | 7,470 |
2025-03-03 | $15.33 | $15.53 | $15.31 | $15.46 | $15.46 | 14,425 |
2025-02-28 | $15.67 | $15.80 | $15.65 | $15.67 | $15.67 | 16,971 |
2025-02-27 | $15.55 | $15.67 | $15.55 | $15.67 | $15.67 | 32,586 |
2025-02-26 | $15.46 | $15.51 | $15.38 | $15.48 | $15.48 | 2,823 |
2025-02-25 | $15.47 | $15.53 | $15.46 | $15.50 | $15.50 | 13,819 |
2025-02-24 | $15.58 | $15.67 | $15.55 | $15.63 | $15.63 | 33,183 |
2025-02-21 | $15.53 | $15.64 | $15.53 | $15.62 | $15.62 | 25,077 |
2025-02-20 | $15.54 | $15.59 | $15.52 | $15.53 | $15.53 | 5,946 |
2025-02-19 | $15.63 | $15.63 | $15.57 | $15.60 | $15.60 | 6,049 |
2025-02-18 | $15.45 | $15.45 | $15.41 | $15.43 | $15.43 | 4,085 |
2025-02-14 | $15.47 | $15.54 | $15.46 | $15.54 | $15.54 | 6,034 |
2025-02-13 | $15.68 | $15.68 | $15.55 | $15.55 | $15.55 | 4,636 |
2025-02-12 | $15.88 | $15.89 | $15.72 | $15.73 | $15.73 | 8,614 |
2025-02-11 | $15.84 | $15.84 | $15.78 | $15.79 | $15.79 | 12,519 |
2025-02-10 | $15.87 | $15.89 | $15.87 | $15.87 | $15.87 | 4,464 |
2025-02-07 | $15.81 | $15.98 | $15.81 | $15.98 | $15.98 | 32,040 |
2025-02-06 | $15.83 | $15.85 | $15.79 | $15.81 | $15.81 | 108,552 |
2025-02-05 | $15.94 | $15.95 | $15.88 | $15.88 | $15.88 | 1,698 |
2025-02-04 | $16.04 | $16.05 | $16.03 | $16.05 | $16.05 | 6,803 |
2025-02-03 | $16.31 | $16.35 | $16.14 | $16.21 | $16.21 | 27,912 |
2025-01-31 | $15.92 | $16.03 | $15.86 | $16.03 | $16.03 | 8,285 |
2025-01-30 | $15.90 | $15.90 | $15.82 | $15.86 | $15.86 | 4,257 |
2025-01-29 | $16.04 | $16.09 | $16.00 | $16.04 | $16.04 | 1,413 |
2025-01-28 | $16.04 | $16.09 | $16.04 | $16.04 | $16.04 | 9,196 |
2025-01-27 | $16.04 | $16.06 | $16.02 | $16.02 | $16.02 | 3,177 |
2025-01-24 | $16.02 | $16.02 | $15.96 | $16.02 | $16.02 | 9,212 |
2025-01-23 | $16.19 | $16.19 | $16.10 | $16.10 | $16.10 | 6,258 |
2025-01-22 | $16.18 | $16.23 | $16.18 | $16.23 | $16.23 | 2,072 |
2025-01-21 | $16.32 | $16.32 | $16.19 | $16.19 | $16.19 | 1,113,705 |
2025-01-17 | $16.49 | $16.54 | $16.44 | $16.51 | $16.51 | 7,485 |
2025-01-16 | $16.62 | $16.63 | $16.53 | $16.58 | $16.58 | 17,525 |
2025-01-15 | $16.62 | $16.71 | $16.62 | $16.65 | $16.65 | 7,770 |
2025-01-14 | $16.87 | $16.93 | $16.84 | $16.86 | $16.86 | 7,086 |
2025-01-13 | $17.06 | $17.06 | $16.89 | $16.92 | $16.92 | 51,821 |
2025-01-10 | $16.77 | $16.90 | $16.74 | $16.90 | $16.90 | 15,303 |
2025-01-08 | $16.69 | $16.70 | $16.60 | $16.60 | $16.60 | 5,451 |
2025-01-07 | $16.44 | $16.60 | $16.43 | $16.58 | $16.58 | 140,269 |
2025-01-06 | $16.57 | $16.59 | $16.49 | $16.56 | $16.56 | 22,369 |
2025-01-03 | $16.74 | $16.76 | $16.70 | $16.71 | $16.71 | 5,772 |
2025-01-02 | $16.70 | $16.81 | $16.68 | $16.78 | $16.78 | 8,017 |
2024-12-31 | $16.68 | $16.75 | $16.63 | $16.71 | $16.71 | 80,697 |
2024-12-30 | $16.72 | $16.78 | $16.66 | $16.69 | $16.69 | 22,961 |
2024-12-27 | $16.60 | $16.65 | $16.47 | $16.61 | $16.61 | 6,637 |
2024-12-26 | $16.60 | $16.61 | $16.55 | $16.57 | $16.57 | 8,569 |
2024-12-24 | $16.74 | $16.74 | $16.65 | $16.65 | $16.65 | 27,095 |
2024-12-23 | $16.79 | $16.84 | $16.69 | $16.70 | $16.70 | 22,000 |
2024-12-20 | $17.15 | $17.15 | $16.86 | $16.99 | $16.79 | 32,207 |
2024-12-19 | $16.81 | $16.95 | $16.81 | $16.94 | $16.94 | 174,245 |
2024-12-18 | $16.49 | $16.90 | $16.48 | $16.90 | $16.90 | 89,702 |
2024-12-17 | $16.49 | $16.50 | $16.43 | $16.48 | $16.48 | 33,878 |
2024-12-16 | $16.48 | $16.48 | $16.41 | $16.45 | $16.45 | 62,508 |
2024-12-13 | $16.30 | $16.44 | $16.30 | $16.40 | $16.40 | 1,087,246 |
2024-12-12 | $16.26 | $16.36 | $16.26 | $16.36 | $16.36 | 4,127 |
2024-12-11 | $16.21 | $16.24 | $16.18 | $16.18 | $16.18 | 7,772 |
2024-12-10 | $16.18 | $16.30 | $16.18 | $16.30 | $16.30 | 28,681 |
2024-12-09 | $16.06 | $16.15 | $16.03 | $16.15 | $16.15 | 53,487 |
2024-12-06 | $16.06 | $16.17 | $16.06 | $16.11 | $16.11 | 43,666 |
2024-12-05 | $16.12 | $16.15 | $16.08 | $16.12 | $16.12 | 56,913 |
2024-12-04 | $16.20 | $16.22 | $16.17 | $16.20 | $16.20 | 6,541 |
2024-12-03 | $16.20 | $16.26 | $16.17 | $16.20 | $16.20 | 1,106,690 |
2024-12-02 | $16.31 | $16.43 | $16.28 | $16.30 | $16.30 | 111,034 |
2024-11-29 | $16.47 | $16.49 | $16.34 | $16.34 | $16.34 | 10,956 |
2024-11-27 | $16.59 | $16.59 | $16.54 | $16.55 | $16.55 | 33,131 |
2024-11-26 | $16.56 | $16.69 | $16.56 | $16.64 | $16.64 | 11,836 |
2024-11-25 | $16.48 | $16.57 | $16.47 | $16.53 | $16.53 | 17,043 |
2024-11-22 | $16.64 | $16.64 | $16.59 | $16.63 | $16.63 | 11,835 |
2024-11-21 | $16.73 | $16.73 | $16.64 | $16.65 | $16.65 | 13,906 |
2024-11-20 | $16.67 | $16.78 | $16.67 | $16.69 | $16.69 | 24,625 |
2024-11-19 | $16.76 | $16.76 | $16.59 | $16.62 | $16.62 | 55,571 |
2024-11-18 | $16.73 | $16.73 | $16.56 | $16.58 | $16.58 | 2,887 |
2024-11-15 | $16.77 | $16.77 | $16.68 | $16.71 | $16.71 | 7,671 |
2024-11-14 | $16.51 | $16.64 | $16.50 | $16.63 | $16.63 | 173,425 |
2024-11-13 | $16.64 | $16.72 | $16.64 | $16.66 | $16.66 | 410,955 |
2024-11-12 | $16.41 | $16.63 | $16.41 | $16.56 | $16.56 | 794,794 |
2024-11-11 | $16.18 | $16.25 | $16.18 | $16.25 | $16.25 | 25,640 |
2024-11-08 | $16.18 | $16.30 | $16.12 | $16.25 | $16.25 | 43,041 |
2024-11-07 | $16.08 | $16.10 | $15.99 | $16.02 | $16.02 | 7,510 |
2024-11-06 | $16.23 | $16.36 | $16.23 | $16.26 | $16.26 | 175,840 |
2024-11-05 | $16.13 | $16.13 | $16.01 | $16.01 | $16.01 | 4,537 |
2024-11-04 | $16.09 | $16.19 | $16.03 | $16.19 | $16.19 | 29,008 |
2024-11-01 | $16.14 | $16.20 | $16.10 | $16.19 | $16.19 | 33,311 |
2024-10-31 | $16.20 | $16.34 | $16.20 | $16.22 | $16.22 | 10,011 |
2024-10-30 | $16.08 | $16.12 | $16.04 | $16.12 | $16.12 | 4,372 |
2024-10-29 | $16.02 | $16.02 | $15.99 | $16.01 | $16.01 | 4,267 |
2024-10-28 | $16.01 | $16.01 | $15.92 | $15.94 | $15.94 | 11,259 |
2024-10-25 | $15.97 | $16.09 | $15.95 | $16.08 | $16.08 | 134,781 |
2024-10-24 | $15.98 | $16.06 | $15.97 | $16.01 | $16.01 | 8,728 |
2024-10-23 | $16.07 | $16.16 | $16.06 | $16.10 | $16.10 | 8,864 |
2024-10-22 | $15.94 | $15.96 | $15.91 | $15.92 | $15.92 | 50,307 |
2024-10-21 | $15.76 | $15.86 | $15.74 | $15.84 | $15.84 | 106,420 |
2024-10-18 | $15.68 | $15.70 | $15.64 | $15.64 | $15.64 | 3,241 |
2024-10-17 | $15.73 | $15.75 | $15.70 | $15.74 | $15.74 | 7,718 |
2024-10-16 | $15.74 | $15.76 | $15.72 | $15.74 | $15.74 | 2,420 |
2024-10-15 | $15.59 | $15.79 | $15.59 | $15.78 | $15.78 | 5,920 |
2024-10-14 | $15.61 | $15.61 | $15.51 | $15.51 | $15.51 | 8,179 |
2024-10-11 | $15.63 | $15.63 | $15.56 | $15.56 | $15.56 | 1,521 |
2024-10-10 | $15.70 | $15.71 | $15.63 | $15.63 | $15.63 | 5,627 |
2024-10-09 | $15.71 | $15.71 | $15.60 | $15.61 | $15.61 | 4,509 |
2024-10-08 | $15.63 | $15.66 | $15.61 | $15.62 | $15.62 | 4,432 |
2024-10-07 | $15.55 | $15.63 | $15.54 | $15.59 | $15.59 | 9,104 |
2024-10-04 | $15.57 | $15.58 | $15.49 | $15.49 | $15.49 | 8,944 |
2024-10-03 | $15.59 | $15.61 | $15.56 | $15.58 | $15.58 | 6,670 |
2024-10-02 | $15.48 | $15.48 | $15.41 | $15.44 | $15.44 | 2,879 |
2024-10-01 | $15.25 | $15.46 | $15.25 | $15.40 | $15.40 | 9,705 |
2024-09-30 | $15.23 | $15.36 | $15.23 | $15.28 | $15.28 | 11,226 |
2024-09-27 | $15.14 | $15.23 | $15.12 | $15.21 | $15.21 | 28,317 |
2024-09-26 | $15.18 | $15.20 | $15.10 | $15.12 | $15.12 | 17,128 |
2024-09-25 | $15.34 | $15.46 | $15.34 | $15.45 | $15.45 | 41,499 |
2024-09-24 | $15.73 | $15.74 | $15.67 | $15.67 | $15.36 | 7,035 |
2024-09-23 | $15.80 | $15.80 | $15.76 | $15.77 | $15.46 | 1,314 |
2024-09-20 | $15.78 | $15.84 | $15.78 | $15.82 | $15.51 | 10,134 |
2024-09-19 | $15.77 | $15.77 | $15.64 | $15.65 | $15.34 | 47,125 |
2024-09-18 | $15.95 | $15.98 | $15.81 | $15.97 | $15.65 | 2,201 |
2024-09-17 | $15.86 | $15.95 | $15.83 | $15.93 | $15.61 | 172,482 |
2024-09-16 | $15.89 | $15.91 | $15.85 | $15.85 | $15.53 | 3,298 |
2024-09-13 | $15.94 | $15.97 | $15.89 | $15.95 | $15.63 | 67,709 |
2024-09-12 | $16.10 | $16.10 | $15.97 | $15.97 | $15.65 | 4,704 |
2024-09-11 | $16.21 | $16.36 | $16.10 | $16.11 | $15.79 | 115,894 |
2024-09-10 | $16.21 | $16.32 | $16.19 | $16.19 | $15.86 | 208,441 |
2024-09-09 | $16.16 | $16.16 | $16.05 | $16.11 | $15.79 | 7,415 |
2024-09-06 | $16.02 | $16.29 | $16.02 | $16.28 | $16.28 | 54,772 |
2024-09-05 | $15.95 | $16.02 | $15.93 | $15.97 | $15.97 | 11,222 |
2024-09-04 | $15.96 | $15.99 | $15.89 | $15.95 | $15.95 | 20,023 |
2024-09-03 | $15.71 | $15.92 | $15.71 | $15.88 | $15.88 | 32,925 |
2024-08-30 | $15.60 | $15.69 | $15.58 | $15.60 | $15.60 | 3,876 |
2024-08-29 | $15.63 | $15.67 | $15.56 | $15.64 | $15.64 | 58,426 |
2024-08-28 | $15.64 | $15.76 | $15.62 | $15.70 | $15.70 | 4,680 |
2024-08-27 | $15.66 | $15.68 | $15.62 | $15.63 | $15.63 | 4,337 |
2024-08-26 | $15.66 | $15.72 | $15.66 | $15.71 | $15.71 | 3,766 |
2024-08-23 | $15.65 | $15.73 | $15.62 | $15.64 | $15.64 | 14,095 |
2024-08-22 | $15.75 | $15.93 | $15.75 | $15.92 | $15.92 | 5,063 |
2024-08-21 | $15.89 | $15.89 | $15.81 | $15.81 | $15.81 | 2,383 |
2024-08-20 | $15.92 | $15.98 | $15.92 | $15.97 | $15.97 | 2,570 |
2024-08-19 | $15.99 | $16.06 | $15.89 | $15.91 | $15.91 | 50,231 |
2024-08-16 | $16.14 | $16.17 | $16.09 | $16.11 | $16.11 | 1,102,122 |
2024-08-15 | $16.23 | $16.24 | $16.18 | $16.19 | $16.19 | 17,108 |
2024-08-14 | $16.46 | $16.46 | $16.38 | $16.38 | $16.38 | 179,770 |
2024-08-13 | $16.62 | $16.62 | $16.44 | $16.44 | $16.44 | 70,971 |
2024-08-12 | $16.73 | $16.73 | $16.69 | $16.73 | $16.73 | 2,557 |
2024-08-09 | $16.79 | $16.84 | $16.67 | $16.67 | $16.67 | 23,973 |
2024-08-08 | $16.82 | $16.89 | $16.75 | $16.75 | $16.75 | 6,196 |
2024-08-07 | $16.77 | $17.05 | $16.77 | $17.03 | $17.03 | 47,700 |
2024-08-06 | $17.31 | $17.31 | $17.02 | $17.09 | $17.09 | 1,047,741 |
2024-08-05 | $17.44 | $17.44 | $17.07 | $17.15 | $17.15 | 149,160 |
2024-08-02 | $16.76 | $16.89 | $16.70 | $16.78 | $16.78 | 118,618 |
2024-08-01 | $16.27 | $16.55 | $16.25 | $16.50 | $16.50 | 85,600 |
2024-07-31 | $16.09 | $16.11 | $16.03 | $16.06 | $16.06 | 78,490 |
2024-07-30 | $16.26 | $16.33 | $16.26 | $16.29 | $16.29 | 1,429 |
2024-07-29 | $16.31 | $16.37 | $16.30 | $16.33 | $16.33 | 5,321 |
2024-07-26 | $16.28 | $16.29 | $16.23 | $16.26 | $16.26 | 95,173 |
2024-07-25 | $16.54 | $16.54 | $16.34 | $16.44 | $16.44 | 71,308 |
2024-07-24 | $16.23 | $16.35 | $16.23 | $16.34 | $16.34 | 11,462 |
2024-07-23 | $16.11 | $16.14 | $16.11 | $16.14 | $16.14 | 2,142 |
2024-07-22 | $16.11 | $16.11 | $16.04 | $16.04 | $16.04 | 13,904 |
2024-07-19 | $16.15 | $16.22 | $16.15 | $16.20 | $16.20 | 9,876 |
2024-07-18 | $16.05 | $16.11 | $16.02 | $16.10 | $16.10 | 23,187 |
2024-07-17 | $15.91 | $15.94 | $15.91 | $15.94 | $15.94 | 587 |
2024-07-16 | $15.99 | $15.99 | $15.85 | $15.85 | $15.85 | 1,840 |
2024-07-15 | $15.79 | $15.93 | $15.79 | $15.93 | $15.93 | 2,779 |
2024-07-12 | $15.80 | $15.82 | $15.73 | $15.78 | $15.78 | 6,734 |
2024-07-11 | $15.86 | $15.93 | $15.86 | $15.93 | $15.93 | 5,481 |
2024-07-10 | $16.06 | $16.06 | $15.97 | $15.97 | $15.97 | 8,206 |
2024-07-09 | $16.22 | $16.23 | $16.17 | $16.20 | $16.20 | 30,645 |
2024-07-08 | $16.06 | $16.13 | $16.06 | $16.13 | $16.13 | 4,231 |
2024-07-05 | $16.05 | $16.13 | $16.05 | $16.05 | $16.05 | 1,234 |
2024-07-03 | $16.20 | $16.20 | $16.14 | $16.16 | $16.16 | 980 |
2024-07-02 | $16.43 | $16.43 | $16.33 | $16.33 | $16.33 | 4,965 |
2024-07-01 | $16.28 | $16.42 | $16.27 | $16.37 | $16.37 | 19,608 |
2024-06-28 | $16.37 | $16.44 | $16.37 | $16.41 | $16.41 | 12,612 |
2024-06-27 | $16.37 | $16.41 | $16.37 | $16.40 | $16.40 | 3,655 |
2024-06-26 | $16.41 | $16.42 | $16.39 | $16.40 | $16.40 | 2,210 |
2024-06-25 | $16.58 | $16.58 | $16.52 | $16.52 | $16.29 | 265 |
2024-06-24 | $16.55 | $16.57 | $16.49 | $16.56 | $16.33 | 1,946 |
2024-06-21 | $16.74 | $16.74 | $16.68 | $16.69 | $16.45 | 6,571 |
2024-06-20 | $16.62 | $16.67 | $16.56 | $16.56 | $16.33 | 4,284 |
2024-06-18 | $16.60 | $16.60 | $16.57 | $16.57 | $16.34 | 4,508 |
2024-06-17 | $16.75 | $16.78 | $16.63 | $16.64 | $16.41 | 16,989 |
2024-06-14 | $16.69 | $16.75 | $16.68 | $16.68 | $16.45 | 9,504 |
2024-06-13 | $16.41 | $16.55 | $16.41 | $16.50 | $16.26 | 15,025 |
2024-06-12 | $16.19 | $16.29 | $16.16 | $16.25 | $16.02 | 23,864 |
2024-06-11 | $16.48 | $16.50 | $16.41 | $16.45 | $16.22 | 20,743 |
2024-06-10 | $16.41 | $16.41 | $16.25 | $16.26 | $16.04 | 28,967 |
2024-06-07 | $16.22 | $16.25 | $16.20 | $16.25 | $16.25 | 22,123 |
2024-06-06 | $16.10 | $16.11 | $16.04 | $16.05 | $16.05 | 23,917 |
2024-06-05 | $16.22 | $16.22 | $16.11 | $16.11 | $16.11 | 3,022 |
2024-06-04 | $16.23 | $16.28 | $16.20 | $16.21 | $16.21 | 15,357 |
2024-06-03 | $16.20 | $16.24 | $16.19 | $16.20 | $16.20 | 14,039 |
2024-05-31 | $16.26 | $16.35 | $16.24 | $16.24 | $16.24 | 14,111 |
2024-05-30 | $16.41 | $16.41 | $16.32 | $16.39 | $16.39 | 5,196 |
2024-05-29 | $16.47 | $16.52 | $16.45 | $16.50 | $16.50 | 109,996 |
2024-05-28 | $16.27 | $16.30 | $16.22 | $16.27 | $16.27 | 8,535 |
2024-05-24 | $16.29 | $16.29 | $16.22 | $16.25 | $16.25 | 40,656 |
2024-05-23 | $16.28 | $16.37 | $16.24 | $16.35 | $16.35 | 5,171 |
2024-05-22 | $16.25 | $16.32 | $16.24 | $16.26 | $16.26 | 54,527 |
2024-05-21 | $16.13 | $16.15 | $16.12 | $16.13 | $16.13 | 24,456 |
2024-05-20 | $16.10 | $16.10 | $16.06 | $16.10 | $16.10 | 3,760 |
2024-05-17 | $16.15 | $16.15 | $16.10 | $16.10 | $16.10 | 22,430 |
2024-05-16 | $16.09 | $16.15 | $16.09 | $16.15 | $16.15 | 15,961 |
2024-05-15 | $16.10 | $16.12 | $16.05 | $16.05 | $16.05 | 20,745 |
2024-05-14 | $16.27 | $16.28 | $16.22 | $16.22 | $16.22 | 64,972 |
2024-05-13 | $16.31 | $16.35 | $16.31 | $16.35 | $16.35 | 1,684 |
2024-05-10 | $16.29 | $16.36 | $16.29 | $16.34 | $16.34 | 41,186 |
2024-05-09 | $16.47 | $16.47 | $16.36 | $16.36 | $16.36 | 5,706 |
2024-05-08 | $16.54 | $16.54 | $16.47 | $16.48 | $16.48 | 17,229 |
2024-05-07 | $16.44 | $16.46 | $16.42 | $16.46 | $16.46 | 15,594 |
2024-05-06 | $16.52 | $16.52 | $16.48 | $16.48 | $16.48 | 2,223 |
2024-05-03 | $16.55 | $16.67 | $16.48 | $16.60 | $16.60 | 9,080 |
2024-05-02 | $16.83 | $16.84 | $16.74 | $16.77 | $16.77 | 170,910 |
2024-05-01 | $16.99 | $17.01 | $16.81 | $16.98 | $16.98 | 12,921 |
2024-04-30 | $16.87 | $16.95 | $16.87 | $16.94 | $16.94 | 2,082 |
2024-04-29 | $16.73 | $16.76 | $16.72 | $16.73 | $16.73 | 130,324 |
2024-04-26 | $16.89 | $17.04 | $16.78 | $16.80 | $16.80 | 9,574 |
2024-04-25 | $16.99 | $16.99 | $16.91 | $16.91 | $16.91 | 3,907 |
2024-04-24 | $16.79 | $16.89 | $16.79 | $16.85 | $16.85 | 16,664 |
2024-04-23 | $16.87 | $16.91 | $16.78 | $16.80 | $16.80 | 155,938 |
2024-04-22 | $17.12 | $17.12 | $16.92 | $16.97 | $16.97 | 73,902 |
2024-04-19 | $17.13 | $17.20 | $17.12 | $17.19 | $17.19 | 3,519 |
2024-04-18 | $17.13 | $17.20 | $17.07 | $17.19 | $17.19 | 156,677 |
2024-04-17 | $17.08 | $17.18 | $17.08 | $17.12 | $17.12 | 9,100 |
2024-04-16 | $17.14 | $17.16 | $17.10 | $17.11 | $17.11 | 11,966 |
2024-04-15 | $16.81 | $16.98 | $16.79 | $16.96 | $16.96 | 22,886 |
2024-04-12 | $16.77 | $16.92 | $16.77 | $16.91 | $16.91 | 8,362 |
2024-04-11 | $16.64 | $16.80 | $16.61 | $16.62 | $16.62 | 14,603 |
2024-04-10 | $16.67 | $16.73 | $16.64 | $16.68 | $16.68 | 25,119 |
2024-04-09 | $16.38 | $16.50 | $16.38 | $16.45 | $16.45 | 3,144 |
2024-04-08 | $16.43 | $16.45 | $16.42 | $16.44 | $16.44 | 1,918 |
2024-04-05 | $16.60 | $16.60 | $16.51 | $16.51 | $16.51 | 7,391 |
2024-04-04 | $16.33 | $16.56 | $16.33 | $16.56 | $16.56 | 810 |
2024-04-03 | $16.53 | $16.53 | $16.41 | $16.43 | $16.43 | 13,889 |
2024-04-02 | $16.56 | $16.56 | $16.53 | $16.53 | $16.53 | 742 |
2024-04-01 | $16.31 | $16.42 | $16.31 | $16.40 | $16.40 | 14,872 |
2024-03-28 | $16.34 | $16.34 | $16.30 | $16.32 | $16.32 | 9,484 |
2024-03-27 | $16.34 | $16.34 | $16.26 | $16.26 | $16.26 | 7,903 |
2024-03-26 | $16.30 | $16.34 | $16.30 | $16.34 | $16.34 | 73,861 |
2024-03-25 | $16.35 | $16.38 | $16.33 | $16.38 | $16.38 | 12,500 |
2024-03-22 | $16.29 | $16.34 | $16.29 | $16.34 | $16.34 | 8,384 |
2024-03-21 | $16.31 | $16.31 | $16.26 | $16.30 | $16.30 | 7,438 |
2024-03-20 | $16.48 | $16.49 | $16.27 | $16.27 | $16.27 | 3,865 |
2024-03-19 | $16.65 | $16.65 | $16.57 | $16.60 | $16.46 | 3,308 |
2024-03-18 | $16.59 | $16.62 | $16.59 | $16.62 | $16.49 | 3,639 |
2024-03-15 | $16.63 | $16.63 | $16.59 | $16.61 | $16.48 | 5,943 |
2024-03-14 | $16.57 | $16.65 | $16.57 | $16.62 | $16.48 | 2,078 |
2024-03-13 | $16.55 | $16.55 | $16.47 | $16.47 | $16.34 | 7,026 |
2024-03-12 | $16.62 | $16.62 | $16.47 | $16.47 | $16.34 | 1,791 |
2024-03-11 | $16.64 | $16.66 | $16.62 | $16.62 | $16.48 | 5,110 |
2024-03-08 | $16.41 | $16.51 | $16.41 | $16.50 | $16.36 | 10,445 |
2024-03-07 | $16.54 | $16.54 | $16.43 | $16.45 | $16.31 | 35,023 |
2024-03-06 | $16.65 | $16.66 | $16.60 | $16.64 | $16.50 | 6,718 |
2024-03-05 | $16.84 | $16.85 | $16.77 | $16.85 | $16.71 | 7,239 |
2024-03-04 | $16.82 | $16.84 | $16.78 | $16.81 | $16.67 | 7,571 |
2024-03-01 | $16.83 | $16.90 | $16.75 | $16.75 | $16.75 | 47,807 |
2024-02-29 | $16.86 | $17.00 | $16.86 | $16.91 | $16.91 | 31,777 |
2024-02-28 | $16.95 | $16.99 | $16.94 | $16.96 | $16.96 | 39,631 |
2024-02-27 | $16.87 | $16.89 | $16.85 | $16.87 | $16.87 | 7,737 |
2024-02-26 | $16.84 | $16.92 | $16.84 | $16.89 | $16.89 | 23,011 |
2024-02-23 | $16.87 | $16.89 | $16.85 | $16.86 | $16.86 | 157,949 |
2024-02-22 | $16.95 | $16.96 | $16.88 | $16.88 | $16.88 | 11,126 |
2024-02-21 | $17.10 | $17.13 | $17.06 | $17.07 | $17.07 | 4,028 |
2024-02-20 | $17.09 | $17.11 | $17.02 | $17.08 | $17.08 | 11,974 |
2024-02-16 | $17.19 | $17.19 | $17.09 | $17.15 | $17.15 | 11,898 |
2024-02-15 | $17.26 | $17.26 | $17.15 | $17.15 | $17.15 | 12,338 |
2024-02-14 | $17.41 | $17.42 | $17.33 | $17.33 | $17.33 | 16,041 |
2024-02-13 | $17.47 | $17.57 | $17.47 | $17.55 | $17.55 | 12,698 |
2024-02-12 | $17.23 | $17.28 | $17.23 | $17.28 | $17.28 | 930 |
2024-02-09 | $17.35 | $17.38 | $17.28 | $17.29 | $17.29 | 21,660 |
2024-02-08 | $17.36 | $17.40 | $17.35 | $17.36 | $17.36 | 16,208 |
2024-02-07 | $17.30 | $17.35 | $17.30 | $17.32 | $17.32 | 33,460 |
2024-02-06 | $17.43 | $17.43 | $17.30 | $17.30 | $17.30 | 115,571 |
2024-02-05 | $17.40 | $17.50 | $17.36 | $17.41 | $17.41 | 99,266 |
2024-02-02 | $17.33 | $17.38 | $17.29 | $17.31 | $17.31 | 275,975 |
2024-02-01 | $17.27 | $17.32 | $17.16 | $17.16 | $17.16 | 408,168 |
2024-01-31 | $17.12 | $17.34 | $17.12 | $17.33 | $17.33 | 15,860 |
2024-01-30 | $17.25 | $17.30 | $17.25 | $17.25 | $17.25 | 4,050 |
2024-01-29 | $17.34 | $17.35 | $17.23 | $17.23 | $17.23 | 15,805 |
2024-01-26 | $17.28 | $17.33 | $17.28 | $17.30 | $17.30 | 7,376 |
2024-01-25 | $17.42 | $17.47 | $17.39 | $17.39 | $17.39 | 94,227 |
2024-01-24 | $17.33 | $17.43 | $17.32 | $17.43 | $17.43 | 51,640 |
2024-01-23 | $17.58 | $17.62 | $17.53 | $17.54 | $17.54 | 55,163 |
2024-01-22 | $17.51 | $17.53 | $17.47 | $17.50 | $17.50 | 55,466 |
2024-01-19 | $17.62 | $17.69 | $17.55 | $17.56 | $17.56 | 21,607 |
2024-01-18 | $17.66 | $17.71 | $17.60 | $17.60 | $17.60 | 68,702 |
2024-01-17 | $17.83 | $17.83 | $17.73 | $17.74 | $17.74 | 144,290 |
2024-01-16 | $17.54 | $17.60 | $17.47 | $17.57 | $17.57 | 8,585 |
2024-01-12 | $17.21 | $17.28 | $17.18 | $17.26 | $17.26 | 31,557 |
2024-01-11 | $17.28 | $17.48 | $17.28 | $17.33 | $17.33 | 8,216 |
2024-01-10 | $17.35 | $17.37 | $17.31 | $17.31 | $17.31 | 29,730 |
2024-01-09 | $17.46 | $17.46 | $17.41 | $17.43 | $17.43 | 15,250 |
2024-01-08 | $17.42 | $17.42 | $17.27 | $17.27 | $17.27 | 11,339 |
2024-01-05 | $17.38 | $17.47 | $17.32 | $17.47 | $17.47 | 16,387 |
2024-01-04 | $17.49 | $17.49 | $17.37 | $17.45 | $17.45 | 870,625 |
2024-01-03 | $17.52 | $17.58 | $17.45 | $17.48 | $17.48 | 111,549 |
2024-01-02 | $17.34 | $17.38 | $17.30 | $17.37 | $17.37 | 160,105 |
2023-12-29 | $17.15 | $17.19 | $17.11 | $17.15 | $17.15 | 126,923 |
2023-12-28 | $17.16 | $17.17 | $17.09 | $17.17 | $17.17 | 7,474 |
2023-12-27 | $17.17 | $17.20 | $17.10 | $17.10 | $17.10 | 51,673 |
2023-12-26 | $17.25 | $17.25 | $17.17 | $17.19 | $17.19 | 817,404 |
2023-12-22 | $17.25 | $17.32 | $17.24 | $17.26 | $17.26 | 44,071 |
2023-12-21 | $17.37 | $17.40 | $17.28 | $17.28 | $17.28 | 16,535 |
2023-12-20 | $17.40 | $17.55 | $17.34 | $17.55 | $17.55 | 60,583 |
2023-12-19 | $17.70 | $17.70 | $17.65 | $17.66 | $17.38 | 233,482 |
2023-12-18 | $17.83 | $17.83 | $17.79 | $17.79 | $17.51 | 16,477 |
2023-12-15 | $17.78 | $17.86 | $17.74 | $17.84 | $17.56 | 117,862 |
2023-12-14 | $17.70 | $17.75 | $17.62 | $17.67 | $17.39 | 99,573 |
2023-12-13 | $18.07 | $18.12 | $17.78 | $17.80 | $17.52 | 149,039 |
2023-12-12 | $18.15 | $18.15 | $18.05 | $18.06 | $17.78 | 97,496 |
2023-12-11 | $18.17 | $18.17 | $18.07 | $18.08 | $17.79 | 21,755 |
2023-12-08 | $18.24 | $18.24 | $18.11 | $18.11 | $17.83 | 10,351 |
2023-12-07 | $18.24 | $18.25 | $18.12 | $18.16 | $17.87 | 12,428 |
2023-12-06 | $18.14 | $18.25 | $18.09 | $18.25 | $17.96 | 139,990 |
2023-12-05 | $18.31 | $18.32 | $18.19 | $18.30 | $18.01 | 34,852 |
2023-12-04 | $18.21 | $18.29 | $18.21 | $18.23 | $17.94 | 11,941 |
2023-12-01 | $18.31 | $18.31 | $18.06 | $18.08 | $18.08 | 320,791 |
2023-11-30 | $18.25 | $18.30 | $18.23 | $18.28 | $18.28 | 204,690 |
2023-11-29 | $18.25 | $18.26 | $18.18 | $18.23 | $18.23 | 21,303 |
2023-11-28 | $18.34 | $18.34 | $18.22 | $18.27 | $18.27 | 9,901 |
2023-11-27 | $18.25 | $18.31 | $18.25 | $18.27 | $18.27 | 135,672 |
2023-11-24 | $18.30 | $18.30 | $18.20 | $18.20 | $18.20 | 8,317 |
2023-11-22 | $18.34 | $18.43 | $18.34 | $18.34 | $18.34 | 13,168 |
2023-11-21 | $18.31 | $18.39 | $18.31 | $18.37 | $18.37 | 13,736 |
2023-11-20 | $18.37 | $18.38 | $18.28 | $18.29 | $18.29 | 49,889 |
2023-11-17 | $18.42 | $18.45 | $18.36 | $18.36 | $18.36 | 44,460 |
2023-11-16 | $18.55 | $18.66 | $18.55 | $18.61 | $18.61 | 3,882 |
2023-11-15 | $18.55 | $18.59 | $18.51 | $18.59 | $18.59 | 28,424 |
2023-11-14 | $18.70 | $18.70 | $18.53 | $18.54 | $18.54 | 46,881 |
2023-11-13 | $19.15 | $19.19 | $19.01 | $19.03 | $19.03 | 14,733 |
2023-11-10 | $19.17 | $19.30 | $19.07 | $19.07 | $19.07 | 20,671 |
2023-11-09 | $18.99 | $19.16 | $18.94 | $19.16 | $19.16 | 1,121,059 |
2023-11-08 | $19.15 | $19.18 | $19.07 | $19.13 | $19.13 | 30,789 |
2023-11-07 | $19.18 | $19.18 | $19.09 | $19.12 | $19.12 | 88,428 |
2023-11-06 | $18.93 | $19.03 | $18.93 | $19.00 | $19.00 | 226,822 |
2023-11-03 | $18.97 | $18.97 | $18.80 | $18.90 | $18.90 | 410,771 |
2023-11-02 | $19.23 | $19.23 | $19.10 | $19.10 | $19.10 | 368,584 |
2023-11-01 | $19.60 | $19.66 | $19.48 | $19.50 | $19.50 | 1,013,611 |
2023-10-31 | $19.68 | $19.74 | $19.66 | $19.67 | $19.67 | 4,160 |
2023-10-30 | $19.83 | $19.84 | $19.72 | $19.73 | $19.73 | 159,578 |
2023-10-27 | $19.88 | $20.02 | $19.87 | $19.99 | $19.99 | 71,586 |
2023-10-26 | $19.85 | $19.95 | $19.79 | $19.90 | $19.90 | 97,892 |
2023-10-25 | $19.70 | $19.76 | $19.61 | $19.75 | $19.75 | 9,250 |
2023-10-24 | $19.68 | $19.68 | $19.60 | $19.61 | $19.61 | 62,425 |
2023-10-23 | $19.84 | $19.84 | $19.64 | $19.72 | $19.72 | 41,522 |
2023-10-20 | $19.64 | $19.74 | $19.57 | $19.73 | $19.73 | 70,306 |
2023-10-19 | $19.45 | $19.55 | $19.34 | $19.54 | $19.54 | 17,769 |
2023-10-18 | $19.20 | $19.39 | $19.20 | $19.36 | $19.36 | 231,082 |
2023-10-17 | $19.16 | $19.16 | $18.97 | $19.03 | $19.03 | 4,629 |
2023-10-16 | $19.20 | $19.20 | $19.02 | $19.03 | $19.03 | 11,646 |
2023-10-13 | $19.03 | $19.21 | $19.02 | $19.18 | $19.18 | 79,992 |
2023-10-12 | $18.83 | $19.02 | $18.83 | $18.99 | $18.99 | 25,502 |
2023-10-11 | $18.81 | $18.93 | $18.79 | $18.83 | $18.83 | 39,393 |
2023-10-10 | $18.93 | $18.95 | $18.82 | $18.90 | $18.90 | 108,500 |
2023-10-09 | $19.30 | $19.31 | $19.15 | $19.17 | $19.17 | 16,759 |
2023-10-06 | $19.37 | $19.37 | $19.08 | $19.11 | $19.11 | 119,881 |
2023-10-05 | $19.42 | $19.45 | $19.31 | $19.32 | $19.32 | 96,199 |
2023-10-04 | $19.49 | $19.63 | $19.48 | $19.48 | $19.48 | 62,609 |
2023-10-03 | $19.48 | $19.59 | $19.42 | $19.52 | $19.52 | 144,235 |
2023-10-02 | $19.14 | $19.33 | $19.11 | $19.28 | $19.28 | 235,761 |
2023-09-29 | $18.79 | $19.03 | $18.77 | $19.00 | $19.00 | 62,667 |
2023-09-28 | $19.06 | $19.07 | $18.88 | $18.95 | $18.95 | 395,138 |
2023-09-27 | $18.99 | $19.20 | $18.95 | $19.09 | $19.09 | 402,030 |
2023-09-26 | $18.92 | $19.06 | $18.90 | $19.04 | $19.04 | 162,855 |
2023-09-25 | $18.84 | $18.91 | $18.78 | $18.78 | $18.78 | 132,628 |
2023-09-22 | $18.59 | $18.71 | $18.57 | $18.68 | $18.68 | 555,591 |
2023-09-21 | $18.58 | $18.70 | $18.55 | $18.70 | $18.70 | 258,964 |
2023-09-20 | $18.21 | $18.39 | $18.19 | $18.39 | $18.39 | 5,363 |
2023-09-19 | $18.53 | $18.59 | $18.52 | $18.55 | $18.33 | 22,579 |
2023-09-18 | $18.60 | $18.64 | $18.57 | $18.58 | $18.37 | 22,329 |
2023-09-15 | $18.43 | $18.50 | $18.38 | $18.50 | $18.28 | 34,353 |
2023-09-14 | $18.56 | $18.57 | $18.44 | $18.45 | $18.24 | 98,891 |
2023-09-13 | $18.65 | $18.73 | $18.65 | $18.70 | $18.48 | 17,181 |
2023-09-12 | $18.65 | $18.65 | $18.59 | $18.63 | $18.41 | 15,038 |
2023-09-11 | $18.59 | $18.63 | $18.53 | $18.56 | $18.56 | 77,694 |
2023-09-08 | $18.73 | $18.75 | $18.70 | $18.75 | $18.75 | 7,425 |
2023-09-07 | $18.70 | $18.72 | $18.68 | $18.71 | $18.71 | 19,131 |
2023-09-06 | $18.59 | $18.70 | $18.59 | $18.63 | $18.63 | 117,503 |
2023-09-05 | $18.48 | $18.60 | $18.48 | $18.59 | $18.59 | 114,090 |
2023-09-01 | $18.32 | $18.46 | $18.32 | $18.42 | $18.42 | 136,262 |
2023-08-31 | $18.33 | $18.43 | $18.33 | $18.40 | $18.40 | 12,784 |
2023-08-30 | $18.29 | $18.35 | $18.25 | $18.33 | $18.33 | 178,201 |
2023-08-29 | $18.54 | $18.54 | $18.29 | $18.31 | $18.31 | 108,941 |
2023-08-28 | $18.56 | $18.58 | $18.54 | $18.54 | $18.54 | 6,651 |
2023-08-25 | $18.71 | $18.89 | $18.71 | $18.73 | $18.73 | 19,996 |
2023-08-24 | $18.68 | $18.85 | $18.64 | $18.85 | $18.85 | 80,266 |
2023-08-23 | $18.65 | $18.67 | $18.56 | $18.60 | $18.60 | 31,799 |
2023-08-22 | $18.66 | $18.79 | $18.66 | $18.78 | $18.78 | 86,822 |
2023-08-21 | $18.76 | $18.85 | $18.72 | $18.75 | $18.75 | 32,424 |
2023-08-18 | $18.95 | $18.95 | $18.78 | $18.82 | $18.82 | 181,839 |
2023-08-17 | $18.62 | $18.82 | $18.62 | $18.80 | $18.80 | 301,658 |
2023-08-16 | $18.55 | $18.65 | $18.51 | $18.65 | $18.65 | 184,411 |
2023-08-15 | $18.38 | $18.54 | $18.38 | $18.51 | $18.51 | 108,072 |
2023-08-14 | $18.40 | $18.40 | $18.27 | $18.28 | $18.28 | 7,866 |
2023-08-11 | $18.18 | $18.37 | $18.14 | $18.20 | $18.20 | 52,014 |
2023-08-10 | $17.91 | $18.08 | $17.91 | $18.07 | $18.07 | 39,892 |
2023-08-09 | $18.10 | $18.13 | $18.07 | $18.12 | $18.12 | 14,472 |
2023-08-08 | $18.19 | $18.24 | $18.12 | $18.12 | $18.12 | 144,360 |
2023-08-07 | $18.11 | $18.11 | $18.01 | $18.01 | $18.01 | 4,375 |
2023-08-04 | $18.07 | $18.16 | $17.99 | $18.16 | $18.16 | 22,613 |
2023-08-03 | $18.33 | $18.33 | $18.18 | $18.20 | $18.20 | 11,170 |
2023-08-02 | $18.02 | $18.16 | $18.02 | $18.14 | $18.14 | 171,482 |
2023-08-01 | $17.78 | $17.84 | $17.73 | $17.79 | $17.79 | 18,286 |
2023-07-31 | $17.55 | $17.60 | $17.55 | $17.60 | $17.60 | 3,379 |
2023-07-28 | $17.60 | $17.61 | $17.52 | $17.58 | $17.58 | 6,445 |
2023-07-27 | $17.51 | $17.70 | $17.51 | $17.70 | $17.70 | 61,503 |
2023-07-26 | $17.80 | $17.80 | $17.61 | $17.66 | $17.66 | 14,473 |
2023-07-25 | $17.75 | $17.75 | $17.66 | $17.68 | $17.68 | 12,752 |
2023-07-24 | $17.74 | $17.75 | $17.69 | $17.73 | $17.73 | 9,194 |
2023-07-21 | $17.67 | $17.69 | $17.65 | $17.67 | $17.67 | 95,983 |
2023-07-20 | $17.68 | $17.72 | $17.62 | $17.70 | $17.70 | 56,308 |
2023-07-19 | $17.56 | $17.63 | $17.55 | $17.60 | $17.60 | 232,446 |
2023-07-18 | $17.66 | $17.66 | $17.59 | $17.59 | $17.59 | 54,316 |
2023-07-17 | $17.77 | $17.77 | $17.67 | $17.69 | $17.69 | 9,581 |
2023-07-14 | $17.55 | $17.68 | $17.55 | $17.65 | $17.65 | 172,436 |
2023-07-13 | $17.60 | $17.62 | $17.55 | $17.56 | $17.56 | 86,074 |
2023-07-12 | $17.94 | $17.95 | $17.82 | $17.84 | $17.84 | 298,160 |
2023-07-11 | $18.25 | $18.28 | $18.18 | $18.18 | $18.18 | 71,738 |
2023-07-10 | $18.37 | $18.39 | $18.34 | $18.35 | $18.35 | 238,651 |
2023-07-07 | $18.51 | $18.51 | $18.31 | $18.38 | $18.38 | 87,076 |
2023-07-06 | $18.47 | $18.62 | $18.47 | $18.52 | $18.52 | 83,529 |
2023-07-05 | $18.11 | $18.20 | $18.11 | $18.19 | $18.19 | 69,282 |
2023-07-03 | $18.00 | $18.01 | $17.98 | $17.98 | $17.98 | 12,982 |
2023-06-30 | $18.04 | $18.04 | $17.96 | $17.97 | $17.97 | 94,145 |
2023-06-29 | $18.23 | $18.23 | $18.18 | $18.19 | $18.19 | 14,232 |
2023-06-28 | $18.19 | $18.20 | $18.12 | $18.14 | $18.14 | 12,959 |
2023-06-27 | $18.28 | $18.28 | $18.15 | $18.16 | $18.16 | 158,158 |
2023-06-26 | $18.33 | $18.34 | $18.29 | $18.33 | $18.33 | 37,445 |
2023-06-23 | $18.33 | $18.35 | $18.29 | $18.31 | $18.31 | 31,526 |
2023-06-22 | $18.08 | $18.08 | $18.02 | $18.04 | $18.04 | 8,881 |
2023-06-21 | $18.00 | $18.04 | $17.87 | $17.93 | $17.93 | 62,864 |
2023-06-20 | $18.08 | $18.17 | $18.08 | $18.12 | $17.94 | 108,569 |
2023-06-16 | $17.79 | $17.89 | $17.79 | $17.89 | $17.89 | 3,809 |
2023-06-15 | $18.05 | $18.05 | $17.84 | $17.85 | $17.85 | 19,321 |
2023-06-14 | $17.97 | $18.08 | $17.94 | $18.02 | $18.02 | 14,463 |
2023-06-13 | $18.07 | $18.12 | $18.04 | $18.08 | $18.08 | 45,752 |
2023-06-12 | $18.28 | $18.32 | $18.26 | $18.27 | $18.27 | 10,931 |
2023-06-09 | $18.30 | $18.34 | $18.30 | $18.34 | $18.34 | 12,104 |
2023-06-08 | $18.39 | $18.40 | $18.30 | $18.31 | $18.31 | 100,646 |
2023-06-07 | $18.37 | $18.50 | $18.33 | $18.50 | $18.50 | 50,605 |
2023-06-06 | $18.41 | $18.42 | $18.31 | $18.32 | $18.32 | 16,778 |
2023-06-05 | $18.41 | $18.47 | $18.39 | $18.47 | $18.47 | 19,882 |
2023-06-02 | $18.37 | $18.39 | $18.33 | $18.35 | $18.35 | 404,433 |
2023-06-01 | $18.73 | $18.73 | $18.57 | $18.59 | $18.59 | 335,506 |
2023-05-31 | $18.88 | $18.99 | $18.85 | $18.88 | $18.88 | 62,727 |
2023-05-30 | $18.54 | $18.71 | $18.54 | $18.67 | $18.67 | 17,133 |
2023-05-26 | $18.56 | $18.57 | $18.46 | $18.46 | $18.46 | 51,234 |
2023-05-25 | $18.62 | $18.71 | $18.62 | $18.64 | $18.64 | 69,956 |
2023-05-24 | $18.52 | $18.62 | $18.52 | $18.61 | $18.61 | 87,499 |
2023-05-23 | $18.21 | $18.33 | $18.21 | $18.33 | $18.33 | 276,673 |
2023-05-22 | $18.06 | $18.10 | $18.04 | $18.07 | $18.07 | 156,644 |
2023-05-19 | $18.10 | $18.11 | $18.06 | $18.07 | $18.07 | 29,364 |
2023-05-18 | $18.20 | $18.26 | $18.17 | $18.17 | $18.17 | 13,589 |
2023-05-17 | $18.17 | $18.26 | $18.12 | $18.14 | $18.14 | 16,821 |
2023-05-16 | $18.17 | $18.22 | $18.16 | $18.22 | $18.22 | 3,070 |
2023-05-15 | $18.09 | $18.09 | $18.05 | $18.05 | $18.05 | 1,522 |
2023-05-12 | $18.13 | $18.23 | $18.12 | $18.16 | $18.16 | 11,736 |
2023-05-11 | $18.18 | $18.27 | $18.15 | $18.15 | $18.15 | 3,400 |
2023-05-10 | $18.18 | $18.18 | $18.05 | $18.05 | $18.05 | 5,466 |
2023-05-09 | $18.10 | $18.10 | $18.03 | $18.04 | $18.04 | 6,112 |
2023-05-08 | $17.91 | $17.98 | $17.91 | $17.96 | $17.96 | 39,152 |
2023-05-05 | $18.16 | $18.16 | $17.94 | $17.95 | $17.95 | 17,898 |
2023-05-04 | $18.26 | $18.28 | $18.18 | $18.23 | $18.23 | 9,455 |
2023-05-03 | $18.18 | $18.20 | $18.07 | $18.20 | $18.20 | 53,306 |
2023-05-02 | $18.19 | $18.32 | $18.19 | $18.22 | $18.22 | 46,901 |
2023-05-01 | $18.01 | $18.04 | $17.96 | $18.02 | $18.02 | 59,218 |
2023-04-28 | $18.13 | $18.13 | $18.01 | $18.03 | $18.03 | 53,157 |
2023-04-27 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 26,763 |
2023-04-26 | $18.09 | $18.23 | $18.09 | $18.20 | $18.20 | 25,075 |
2023-04-25 | $18.04 | $18.20 | $18.04 | $18.20 | $18.20 | 18,978 |
2023-04-24 | $17.97 | $17.99 | $17.95 | $17.95 | $17.95 | 26,635 |
2023-04-21 | $18.05 | $18.11 | $17.97 | $17.99 | $17.99 | 36,403 |
2023-04-20 | $18.13 | $18.13 | $18.04 | $18.05 | $18.05 | 313,294 |
2023-04-19 | $18.09 | $18.09 | $18.04 | $18.08 | $18.08 | 33,494 |
2023-04-18 | $18.00 | $18.05 | $17.99 | $18.00 | $18.00 | 12,267 |
2023-04-17 | $18.10 | $18.17 | $18.09 | $18.10 | $18.10 | 18,275 |
2023-04-14 | $17.96 | $18.12 | $17.95 | $18.05 | $18.05 | 108,964 |
2023-04-13 | $18.06 | $18.07 | $17.97 | $17.98 | $17.98 | 172,599 |
2023-04-12 | $18.14 | $18.25 | $18.12 | $18.20 | $18.20 | 185,946 |
2023-04-11 | $18.33 | $18.35 | $18.29 | $18.32 | $18.32 | 9,148 |
2023-04-10 | $18.50 | $18.50 | $18.38 | $18.38 | $18.38 | 14,192 |
2023-04-06 | $18.43 | $18.45 | $18.30 | $18.37 | $18.37 | 178,888 |
2023-04-05 | $18.40 | $18.49 | $18.38 | $18.44 | $18.44 | 59,127 |
2023-04-04 | $18.30 | $18.35 | $18.24 | $18.31 | $18.31 | 62,004 |
2023-04-03 | $18.39 | $18.41 | $18.28 | $18.28 | $18.28 | 105,378 |
2023-03-31 | $18.46 | $18.48 | $18.41 | $18.43 | $18.43 | 110,147 |
2023-03-30 | $18.58 | $18.58 | $18.51 | $18.52 | $18.52 | 78,383 |
2023-03-29 | $18.78 | $18.81 | $18.73 | $18.75 | $18.75 | 24,887 |
2023-03-28 | $18.99 | $19.01 | $18.95 | $18.97 | $18.97 | 48,639 |
2023-03-27 | $19.01 | $19.08 | $18.96 | $18.99 | $18.99 | 40,797 |
2023-03-24 | $19.25 | $19.33 | $19.15 | $19.15 | $19.15 | 92,893 |
2023-03-23 | $18.94 | $19.13 | $18.82 | $19.10 | $19.10 | 70,804 |
2023-03-22 | $18.96 | $19.09 | $18.76 | $19.08 | $19.08 | 368,875 |
2023-03-21 | $19.15 | $19.23 | $19.06 | $19.06 | $18.94 | 159,636 |
2023-03-20 | $19.52 | $19.52 | $19.37 | $19.43 | $19.31 | 210,863 |
2023-03-17 | $19.69 | $19.79 | $19.65 | $19.72 | $19.60 | 248,453 |
2023-03-16 | $19.89 | $19.89 | $19.49 | $19.49 | $19.37 | 106,794 |
2023-03-15 | $19.92 | $20.02 | $19.76 | $19.76 | $19.64 | 105,369 |
2023-03-14 | $19.26 | $19.32 | $19.18 | $19.20 | $19.08 | 93,538 |
2023-03-13 | $19.50 | $19.54 | $19.29 | $19.46 | $19.34 | 82,724 |
2023-03-10 | $19.06 | $19.31 | $19.04 | $19.28 | $19.16 | 326,362 |
2023-03-09 | $18.89 | $19.11 | $18.86 | $19.10 | $18.98 | 258,336 |
2023-03-08 | $18.97 | $19.01 | $18.90 | $18.93 | $18.81 | 70,369 |
2023-03-07 | $18.77 | $19.06 | $18.76 | $19.02 | $18.90 | 154,056 |
2023-03-06 | $18.70 | $18.74 | $18.65 | $18.73 | $18.62 | 174,816 |
2023-03-03 | $18.84 | $18.86 | $18.67 | $18.69 | $18.58 | 50,246 |
2023-03-02 | $19.13 | $19.13 | $18.93 | $18.93 | $18.81 | 29,816 |
2023-03-01 | $18.95 | $19.03 | $18.90 | $18.97 | $18.97 | 178,189 |
2023-02-28 | $18.97 | $19.07 | $18.95 | $19.06 | $19.06 | 29,022 |
2023-02-27 | $18.96 | $19.00 | $18.90 | $18.94 | $18.94 | 116,308 |
2023-02-24 | $19.14 | $19.23 | $19.13 | $19.20 | $19.20 | 311,913 |
2023-02-23 | $18.87 | $18.98 | $18.82 | $18.83 | $18.83 | 17,663 |
2023-02-22 | $18.83 | $18.95 | $18.83 | $18.94 | $18.94 | 95,961 |
2023-02-21 | $18.73 | $18.83 | $18.70 | $18.83 | $18.83 | 58,095 |
2023-02-17 | $18.72 | $18.77 | $18.59 | $18.60 | $18.60 | 18,246 |
2023-02-16 | $18.71 | $18.73 | $18.54 | $18.63 | $18.63 | 178,764 |
2023-02-15 | $18.71 | $18.71 | $18.53 | $18.53 | $18.53 | 50,409 |
2023-02-14 | $18.57 | $18.62 | $18.38 | $18.46 | $18.46 | 231,915 |
2023-02-13 | $18.64 | $18.67 | $18.45 | $18.45 | $18.45 | 300,181 |
2023-02-10 | $18.68 | $18.72 | $18.68 | $18.69 | $18.69 | 34,665 |
2023-02-09 | $18.38 | $18.62 | $18.33 | $18.60 | $18.60 | 115,237 |
2023-02-08 | $18.55 | $18.64 | $18.53 | $18.63 | $18.63 | 23,934 |
2023-02-07 | $18.76 | $18.78 | $18.49 | $18.51 | $18.51 | 24,621 |
2023-02-06 | $18.63 | $18.80 | $18.63 | $18.64 | $18.64 | 63,857 |
2023-02-03 | $18.48 | $18.50 | $18.32 | $18.45 | $18.45 | 258,658 |
2023-02-02 | $18.19 | $18.35 | $18.19 | $18.27 | $18.27 | 364,100 |
2023-02-01 | $18.42 | $18.56 | $18.20 | $18.25 | $18.25 | 942,954 |
2023-01-31 | $18.58 | $18.61 | $18.40 | $18.40 | $18.40 | 149,761 |
2023-01-30 | $18.50 | $18.53 | $18.39 | $18.53 | $18.53 | 224,710 |
2023-01-27 | $18.47 | $18.47 | $18.36 | $18.39 | $18.39 | 47,174 |
2023-01-26 | $18.34 | $18.49 | $18.34 | $18.37 | $18.37 | 27,280 |
2023-01-25 | $18.57 | $18.57 | $18.34 | $18.34 | $18.34 | 60,445 |
2023-01-24 | $18.58 | $18.61 | $18.45 | $18.49 | $18.49 | 38,130 |
2023-01-23 | $18.60 | $18.62 | $18.46 | $18.48 | $18.48 | 235,918 |
2023-01-20 | $18.75 | $18.75 | $18.52 | $18.52 | $18.52 | 124,796 |
2023-01-19 | $18.74 | $18.78 | $18.65 | $18.68 | $18.68 | 76,302 |
2023-01-18 | $18.36 | $18.66 | $18.34 | $18.64 | $18.64 | 534,636 |
2023-01-17 | $18.56 | $18.63 | $18.51 | $18.60 | $18.60 | 64,402 |
2023-01-13 | $18.81 | $18.81 | $18.64 | $18.65 | $18.65 | 155,601 |
2023-01-12 | $18.86 | $19.04 | $18.69 | $18.75 | $18.75 | 140,038 |
2023-01-11 | $19.03 | $19.11 | $19.00 | $19.02 | $19.02 | 164,777 |
2023-01-10 | $19.21 | $19.27 | $19.14 | $19.14 | $19.14 | 160,911 |
2023-01-09 | $19.11 | $19.22 | $19.02 | $19.22 | $19.22 | 638,172 |
2023-01-06 | $19.68 | $19.73 | $19.27 | $19.27 | $19.27 | 174,931 |
2023-01-05 | $19.74 | $19.81 | $19.72 | $19.80 | $19.80 | 197,128 |
2023-01-04 | $19.57 | $19.68 | $19.51 | $19.56 | $19.56 | 118,938 |
2023-01-03 | $19.75 | $19.93 | $19.65 | $19.85 | $19.85 | 528,963 |
2022-12-30 | $19.90 | $20.02 | $19.84 | $20.00 | $20.00 | 783,256 |
2022-12-29 | $19.89 | $19.89 | $19.75 | $19.81 | $19.81 | 112,270 |
2022-12-28 | $19.83 | $20.09 | $19.79 | $20.08 | $20.08 | 46,448 |
2022-12-27 | $19.89 | $19.94 | $19.82 | $19.88 | $19.88 | 211,176 |
2022-12-23 | $19.99 | $20.05 | $19.89 | $19.93 | $19.93 | 17,700 |
2022-12-22 | $19.90 | $20.15 | $19.90 | $19.99 | $19.99 | 52,825 |
2022-12-21 | $20.04 | $20.04 | $19.87 | $19.96 | $19.85 | 250,920 |
2022-12-20 | $20.18 | $20.18 | $20.04 | $20.14 | $20.03 | 393,651 |
2022-12-19 | $20.12 | $20.26 | $20.07 | $20.19 | $20.07 | 330,986 |
2022-12-16 | $20.12 | $20.23 | $20.05 | $20.15 | $20.04 | 276,918 |
2022-12-15 | $19.73 | $20.01 | $19.73 | $19.98 | $19.87 | 439,257 |
2022-12-14 | $19.40 | $19.58 | $19.29 | $19.45 | $19.34 | 270,111 |
2022-12-13 | $19.16 | $19.51 | $19.16 | $19.43 | $19.32 | 257,495 |
2022-12-12 | $19.80 | $19.84 | $19.71 | $19.71 | $19.60 | 109,963 |
2022-12-09 | $19.73 | $19.79 | $19.63 | $19.79 | $19.68 | 181,339 |
2022-12-08 | $19.91 | $19.94 | $19.78 | $19.79 | $19.67 | 94,735 |
2022-12-07 | $19.89 | $19.94 | $19.80 | $19.88 | $19.77 | 380,924 |
2022-12-06 | $19.75 | $19.96 | $19.71 | $19.89 | $19.89 | 230,162 |
2022-12-05 | $19.57 | $19.83 | $19.54 | $19.78 | $19.78 | 140,128 |
2022-12-02 | $19.67 | $19.68 | $19.46 | $19.52 | $19.52 | 248,077 |
2022-12-01 | $19.48 | $19.60 | $19.42 | $19.49 | $19.49 | 417,597 |
2022-11-30 | $19.87 | $20.06 | $19.62 | $19.69 | $19.69 | 283,746 |
2022-11-29 | $20.06 | $20.08 | $19.93 | $20.05 | $20.05 | 781,384 |
2022-11-28 | $19.92 | $20.10 | $19.85 | $20.09 | $20.09 | 191,576 |
2022-11-25 | $19.90 | $19.90 | $19.81 | $19.84 | $19.84 | 18,808 |
2022-11-23 | $20.09 | $20.09 | $19.90 | $19.94 | $19.94 | 397,694 |
2022-11-22 | $20.28 | $20.30 | $20.14 | $20.15 | $20.15 | 229,739 |
2022-11-21 | $20.42 | $20.51 | $20.40 | $20.41 | $20.41 | 65,765 |
2022-11-18 | $20.20 | $20.34 | $20.20 | $20.28 | $20.28 | 238,667 |
2022-11-17 | $20.56 | $20.56 | $20.29 | $20.32 | $20.32 | 56,823 |
2022-11-16 | $20.19 | $20.34 | $20.19 | $20.30 | $20.30 | 286,326 |
2022-11-15 | $20.03 | $20.41 | $20.01 | $20.25 | $20.25 | 220,860 |
2022-11-14 | $20.30 | $20.36 | $20.20 | $20.35 | $20.35 | 84,423 |
2022-11-11 | $20.36 | $20.44 | $20.12 | $20.14 | $20.14 | 1,454,900 |
2022-11-10 | $20.91 | $21.00 | $20.57 | $20.58 | $20.58 | 384,655 |
2022-11-09 | $21.61 | $21.78 | $21.48 | $21.78 | $21.78 | 140,488 |
2022-11-08 | $21.54 | $21.60 | $21.33 | $21.47 | $21.47 | 373,294 |
2022-11-07 | $21.65 | $21.79 | $21.61 | $21.70 | $21.70 | 536,575 |
2022-11-04 | $22.01 | $22.13 | $21.74 | $21.75 | $21.75 | 223,909 |
2022-11-03 | $22.80 | $22.81 | $22.58 | $22.68 | $22.68 | 1,378,145 |
2022-11-02 | $22.12 | $22.48 | $21.83 | $22.43 | $22.43 | 279,973 |
2022-11-01 | $21.89 | $22.23 | $21.86 | $22.13 | $22.13 | 680,240 |
2022-10-31 | $22.34 | $22.39 | $22.28 | $22.33 | $22.33 | 134,854 |
2022-10-28 | $22.38 | $22.40 | $22.10 | $22.10 | $22.10 | 106,579 |
2022-10-27 | $22.22 | $22.33 | $22.02 | $22.33 | $22.33 | 127,595 |
2022-10-26 | $22.32 | $22.35 | $21.96 | $22.16 | $22.16 | 1,304,804 |
2022-10-25 | $22.68 | $22.68 | $22.30 | $22.34 | $22.34 | 260,415 |
2022-10-24 | $22.90 | $23.01 | $22.74 | $22.81 | $22.81 | 110,633 |
2022-10-21 | $23.47 | $23.55 | $22.82 | $22.82 | $22.82 | 292,243 |
2022-10-20 | $23.18 | $23.28 | $22.90 | $23.25 | $23.25 | 345,867 |
2022-10-19 | $23.11 | $23.32 | $23.05 | $23.18 | $23.18 | 243,810 |
2022-10-18 | $22.69 | $23.06 | $22.69 | $22.87 | $22.87 | 290,882 |
2022-10-17 | $23.13 | $23.13 | $22.95 | $23.05 | $23.05 | 152,576 |
2022-10-14 | $23.11 | $23.65 | $23.07 | $23.65 | $23.65 | 434,352 |
2022-10-13 | $24.28 | $24.46 | $23.18 | $23.29 | $23.29 | 370,562 |
2022-10-12 | $23.73 | $23.81 | $23.63 | $23.75 | $23.75 | 185,623 |
2022-10-11 | $23.59 | $23.75 | $23.32 | $23.70 | $23.70 | 371,937 |
2022-10-10 | $23.33 | $23.56 | $23.29 | $23.44 | $23.44 | 889,046 |
2022-10-07 | $23.05 | $23.37 | $23.02 | $23.27 | $23.27 | 308,514 |
2022-10-06 | $22.81 | $22.95 | $22.68 | $22.91 | $22.91 | 369,448 |
2022-10-05 | $22.64 | $22.77 | $22.40 | $22.53 | $22.53 | 98,720 |
2022-10-04 | $22.57 | $22.59 | $22.25 | $22.28 | $22.28 | 736,908 |
2022-10-03 | $23.44 | $23.52 | $23.12 | $23.22 | $23.22 | 794,026 |
2022-09-30 | $23.70 | $23.72 | $23.37 | $23.67 | $23.67 | 174,199 |
2022-09-29 | $23.65 | $23.90 | $23.56 | $23.56 | $23.56 | 189,823 |
2022-09-28 | $23.87 | $23.94 | $23.24 | $23.30 | $23.30 | 373,566 |
2022-09-27 | $23.62 | $24.01 | $23.49 | $23.75 | $23.75 | 636,510 |
2022-09-26 | $23.62 | $23.84 | $23.41 | $23.71 | $23.71 | 349,103 |
2022-09-23 | $23.18 | $23.54 | $23.15 | $23.38 | $23.38 | 363,215 |
2022-09-22 | $22.51 | $22.74 | $22.44 | $22.65 | $22.65 | 225,670 |
2022-09-21 | $22.35 | $22.58 | $22.15 | $22.56 | $22.56 | 341,804 |
2022-09-20 | $22.23 | $22.41 | $22.20 | $22.28 | $22.28 | 367,881 |
2022-09-19 | $22.25 | $22.25 | $21.89 | $21.91 | $21.91 | 357,543 |
2022-09-16 | $22.20 | $22.20 | $21.92 | $21.98 | $21.98 | 230,462 |
2022-09-15 | $21.80 | $21.88 | $21.65 | $21.86 | $21.86 | 148,448 |
2022-09-14 | $21.66 | $21.77 | $21.57 | $21.63 | $21.63 | 347,592 |
2022-09-13 | $21.40 | $21.74 | $21.28 | $21.73 | $21.73 | 358,330 |
2022-09-12 | $21.01 | $21.03 | $20.90 | $21.00 | $21.00 | 258,748 |
2022-09-09 | $21.41 | $21.42 | $21.26 | $21.29 | $21.29 | 612,034 |
2022-09-08 | $22.13 | $22.13 | $21.81 | $21.85 | $21.85 | 67,806 |
2022-09-07 | $22.20 | $22.20 | $21.84 | $21.84 | $21.84 | 116,192 |
2022-09-06 | $22.00 | $22.10 | $21.88 | $22.07 | $22.07 | 177,317 |
2022-09-02 | $21.62 | $22.05 | $21.50 | $21.99 | $21.99 | 106,863 |
2022-09-01 | $21.92 | $22.04 | $21.83 | $21.84 | $21.84 | 804,326 |
2022-08-31 | $21.40 | $21.56 | $21.38 | $21.56 | $21.56 | 37,918 |
2022-08-30 | $21.13 | $21.42 | $21.10 | $21.38 | $21.38 | 76,465 |
2022-08-29 | $21.34 | $21.39 | $21.17 | $21.26 | $21.26 | 199,563 |
2022-08-26 | $20.69 | $21.21 | $20.68 | $21.19 | $21.19 | 466,599 |
2022-08-25 | $20.86 | $20.86 | $20.65 | $20.65 | $20.65 | 33,139 |
2022-08-24 | $20.99 | $21.00 | $20.81 | $20.90 | $20.90 | 60,796 |
2022-08-23 | $20.99 | $20.99 | $20.74 | $20.91 | $20.91 | 103,372 |
2022-08-22 | $20.80 | $20.96 | $20.77 | $20.89 | $20.89 | 346,734 |
2022-08-19 | $20.45 | $20.60 | $20.45 | $20.54 | $20.54 | 443,657 |
2022-08-18 | $20.21 | $20.34 | $20.21 | $20.28 | $20.28 | 82,940 |
2022-08-17 | $20.25 | $20.30 | $20.10 | $20.19 | $20.19 | 108,396 |
2022-08-16 | $20.17 | $20.17 | $20.01 | $20.02 | $20.02 | 88,330 |
2022-08-15 | $20.07 | $20.12 | $20.02 | $20.02 | $20.02 | 87,296 |
2022-08-12 | $20.04 | $20.09 | $19.90 | $19.90 | $19.90 | 115,218 |
2022-08-11 | $19.98 | $20.09 | $19.92 | $20.06 | $20.06 | 233,037 |
2022-08-10 | $20.07 | $20.15 | $19.99 | $20.05 | $20.05 | 125,359 |
2022-08-09 | $20.40 | $20.53 | $20.40 | $20.50 | $20.50 | 55,039 |
2022-08-08 | $20.28 | $20.43 | $20.21 | $20.40 | $20.40 | 95,510 |
2022-08-05 | $20.55 | $20.56 | $20.43 | $20.45 | $20.45 | 76,147 |
2022-08-04 | $20.36 | $20.37 | $20.27 | $20.29 | $20.29 | 58,491 |
2022-08-03 | $20.42 | $20.54 | $20.36 | $20.39 | $20.39 | 1,017,072 |
2022-08-02 | $20.34 | $20.50 | $20.31 | $20.50 | $20.50 | 310,715 |
2022-08-01 | $20.23 | $20.30 | $20.11 | $20.20 | $20.20 | 501,709 |
2022-07-29 | $20.47 | $20.50 | $20.22 | $20.26 | $20.26 | 271,491 |
2022-07-28 | $20.65 | $20.75 | $20.47 | $20.48 | $20.48 | 93,452 |
2022-07-27 | $20.90 | $20.95 | $20.59 | $20.60 | $20.60 | 562,600 |
2022-07-26 | $20.98 | $21.10 | $20.95 | $21.10 | $21.10 | 75,328 |
2022-07-25 | $20.82 | $20.90 | $20.79 | $20.82 | $20.82 | 106,075 |
2022-07-22 | $20.82 | $21.05 | $20.75 | $20.96 | $20.96 | 58,987 |
2022-07-21 | $21.20 | $21.20 | $20.90 | $20.93 | $20.93 | 98,818 |
2022-07-20 | $21.04 | $21.22 | $21.01 | $21.15 | $21.15 | 218,426 |
2022-07-19 | $21.18 | $21.19 | $20.99 | $20.99 | $20.99 | 174,899 |
2022-07-18 | $21.35 | $21.61 | $21.31 | $21.57 | $21.57 | 347,089 |
2022-07-15 | $21.87 | $21.95 | $21.66 | $21.68 | $21.68 | 79,161 |
2022-07-14 | $22.19 | $22.34 | $22.01 | $22.03 | $22.03 | 406,253 |
2022-07-13 | $21.98 | $21.98 | $21.64 | $21.73 | $21.73 | 83,962 |
2022-07-12 | $21.74 | $21.74 | $21.54 | $21.68 | $21.68 | 142,872 |
2022-07-11 | $21.61 | $21.79 | $21.55 | $21.68 | $21.68 | 302,536 |
2022-07-08 | $21.42 | $21.51 | $21.28 | $21.36 | $21.36 | 311,686 |
2022-07-07 | $21.53 | $21.53 | $21.38 | $21.39 | $21.39 | 100,506 |
2022-07-06 | $21.75 | $21.86 | $21.66 | $21.71 | $21.71 | 85,269 |
2022-07-05 | $21.95 | $22.03 | $21.72 | $21.73 | $21.73 | 274,985 |
2022-07-01 | $21.58 | $21.65 | $21.26 | $21.27 | $21.27 | 400,601 |
2022-06-30 | $21.60 | $21.66 | $21.29 | $21.31 | $21.31 | 375,694 |
2022-06-29 | $21.11 | $21.21 | $21.06 | $21.21 | $21.21 | 180,726 |
2022-06-28 | $20.83 | $21.10 | $20.74 | $21.10 | $21.10 | 53,362 |
2022-06-27 | $20.90 | $21.00 | $20.84 | $20.98 | $20.98 | 62,667 |
2022-06-24 | $21.21 | $21.26 | $20.87 | $20.87 | $20.87 | 98,902 |
2022-06-23 | $21.57 | $21.74 | $21.51 | $21.52 | $21.52 | 145,542 |
2022-06-22 | $21.58 | $21.58 | $21.32 | $21.47 | $21.47 | 33,106 |
2022-06-21 | $21.28 | $21.36 | $21.24 | $21.36 | $21.36 | 69,933 |
2022-06-17 | $21.60 | $21.80 | $21.49 | $21.68 | $21.68 | 282,719 |
2022-06-16 | $21.66 | $21.72 | $21.46 | $21.58 | $21.58 | 157,492 |
2022-06-15 | $21.30 | $21.51 | $21.01 | $21.10 | $21.10 | 161,150 |
2022-06-14 | $21.36 | $21.71 | $21.28 | $21.56 | $21.56 | 101,995 |
2022-06-13 | $21.19 | $21.37 | $21.08 | $21.31 | $21.31 | 142,037 |
2022-06-10 | $20.52 | $20.70 | $20.52 | $20.66 | $20.66 | 163,576 |
2022-06-09 | $19.86 | $20.17 | $19.81 | $20.17 | $20.17 | 359,495 |
2022-06-08 | $19.67 | $19.77 | $19.61 | $19.75 | $19.75 | 40,904 |
2022-06-07 | $19.73 | $19.73 | $19.46 | $19.47 | $19.47 | 20,638 |
2022-06-06 | $19.39 | $19.56 | $19.36 | $19.52 | $19.52 | 19,184 |
2022-06-03 | $19.58 | $19.65 | $19.55 | $19.61 | $19.61 | 77,600 |
2022-06-02 | $19.60 | $19.62 | $19.33 | $19.33 | $19.33 | 15,662 |
2022-06-01 | $19.41 | $19.80 | $19.41 | $19.74 | $19.74 | 268,758 |
2022-05-31 | $19.48 | $19.57 | $19.41 | $19.53 | $19.53 | 819,369 |
2022-05-27 | $19.51 | $19.58 | $19.43 | $19.43 | $19.43 | 27,732 |
2022-05-26 | $19.86 | $19.86 | $19.62 | $19.67 | $19.67 | 34,153 |
2022-05-25 | $20.01 | $20.01 | $19.79 | $19.89 | $19.89 | 150,237 |
2022-05-24 | $19.90 | $20.01 | $19.83 | $19.90 | $19.90 | 43,004 |
2022-05-23 | $19.97 | $20.01 | $19.81 | $19.86 | $19.86 | 223,077 |
2022-05-20 | $20.11 | $20.45 | $20.08 | $20.21 | $20.21 | 215,637 |
2022-05-19 | $20.57 | $20.57 | $20.22 | $20.34 | $20.34 | 102,653 |
2022-05-18 | $20.23 | $20.56 | $20.21 | $20.54 | $20.54 | 105,706 |
2022-05-17 | $20.08 | $20.20 | $20.04 | $20.07 | $20.07 | 106,888 |
2022-05-16 | $20.53 | $20.60 | $20.34 | $20.44 | $20.44 | 79,685 |
2022-05-13 | $20.73 | $20.73 | $20.45 | $20.46 | $20.46 | 134,205 |
2022-05-12 | $21.13 | $21.21 | $20.87 | $21.05 | $21.05 | 170,715 |
2022-05-11 | $20.81 | $21.02 | $20.55 | $21.02 | $21.02 | 231,764 |
2022-05-10 | $20.63 | $21.01 | $20.63 | $20.87 | $20.87 | 84,839 |
2022-05-09 | $20.79 | $21.05 | $20.78 | $21.02 | $21.02 | 281,520 |
2022-05-06 | $20.37 | $20.52 | $20.31 | $20.42 | $20.42 | 77,642 |
2022-05-05 | $19.87 | $20.35 | $19.87 | $20.23 | $20.23 | 199,119 |
2022-05-04 | $19.91 | $20.07 | $19.55 | $19.59 | $19.59 | 307,511 |
2022-05-03 | $19.96 | $20.00 | $19.86 | $19.93 | $19.93 | 91,616 |
2022-05-02 | $20.11 | $20.31 | $20.04 | $20.10 | $20.10 | 428,293 |
2022-04-29 | $19.74 | $20.05 | $19.61 | $20.05 | $20.05 | 187,743 |
2022-04-28 | $19.95 | $20.06 | $19.76 | $19.78 | $19.78 | 27,644 |
2022-04-27 | $20.08 | $20.20 | $19.96 | $20.07 | $20.07 | 26,249 |
2022-04-26 | $19.79 | $20.19 | $19.78 | $20.19 | $20.19 | 105,383 |
2022-04-25 | $19.75 | $19.89 | $19.62 | $19.63 | $19.63 | 75,250 |
2022-04-22 | $19.24 | $19.55 | $19.24 | $19.55 | $19.55 | 79,851 |
2022-04-21 | $18.85 | $19.25 | $18.83 | $19.22 | $19.22 | 19,824 |
2022-04-20 | $19.01 | $19.04 | $18.96 | $19.01 | $19.01 | 26,254 |
2022-04-19 | $19.36 | $19.36 | $19.15 | $19.16 | $19.16 | 259,430 |
2022-04-18 | $19.18 | $19.26 | $19.12 | $19.23 | $19.23 | 35,779 |
2022-04-14 | $19.02 | $19.14 | $18.95 | $19.12 | $19.12 | 62,435 |
2022-04-13 | $19.26 | $19.26 | $19.03 | $19.04 | $19.04 | 60,122 |
2022-04-12 | $19.09 | $19.30 | $19.04 | $19.26 | $19.26 | 22,325 |
2022-04-11 | $19.00 | $19.11 | $18.96 | $19.10 | $19.10 | 17,627 |
2022-04-08 | $18.98 | $19.00 | $18.85 | $18.93 | $18.93 | 34,056 |
2022-04-07 | $18.95 | $19.04 | $18.86 | $18.91 | $18.91 | 758,867 |
2022-04-06 | $18.96 | $19.06 | $18.88 | $18.95 | $18.95 | 51,837 |
2022-04-05 | $18.59 | $18.78 | $18.56 | $18.72 | $18.72 | 37,228 |
2022-04-04 | $18.61 | $18.61 | $18.48 | $18.48 | $18.48 | 22,811 |
2022-04-01 | $18.63 | $18.70 | $18.56 | $18.56 | $18.56 | 886,553 |
2022-03-31 | $18.54 | $18.73 | $18.54 | $18.73 | $18.73 | 914,816 |
2022-03-30 | $18.41 | $18.50 | $18.38 | $18.44 | $18.44 | 370,114 |
2022-03-29 | $18.34 | $18.51 | $18.29 | $18.36 | $18.36 | 1,386,720 |
2022-03-28 | $18.85 | $18.90 | $18.75 | $18.75 | $18.75 | 32,865 |
2022-03-25 | $18.75 | $18.85 | $18.70 | $18.72 | $18.72 | 22,868 |
2022-03-24 | $18.85 | $18.85 | $18.74 | $18.74 | $18.74 | 5,629 |
2022-03-23 | $18.85 | $18.89 | $18.80 | $18.89 | $18.89 | 142,594 |
2022-03-22 | $18.73 | $18.73 | $18.63 | $18.65 | $18.65 | 275,515 |
2022-03-21 | $18.76 | $18.87 | $18.73 | $18.84 | $18.84 | 51,797 |
2022-03-18 | $19.07 | $19.07 | $18.72 | $18.73 | $18.73 | 51,148 |
2022-03-17 | $19.16 | $19.16 | $18.89 | $18.90 | $18.90 | 50,287 |
2022-03-16 | $19.37 | $19.54 | $19.06 | $19.06 | $19.06 | 377,321 |
2022-03-15 | $19.87 | $19.94 | $19.73 | $19.77 | $19.77 | 18,031 |
2022-03-14 | $19.85 | $20.01 | $19.72 | $19.96 | $19.96 | 150,348 |
2022-03-11 | $19.79 | $20.18 | $19.75 | $20.16 | $20.16 | 54,093 |
2022-03-10 | $19.99 | $20.05 | $19.82 | $19.96 | $19.96 | 111,092 |
2022-03-09 | $19.94 | $20.00 | $19.58 | $19.67 | $19.67 | 187,927 |
2022-03-08 | $20.55 | $20.80 | $20.16 | $20.55 | $20.55 | 258,968 |
2022-03-07 | $20.22 | $20.83 | $20.22 | $20.75 | $20.75 | 139,883 |
2022-03-04 | $20.08 | $20.27 | $20.04 | $20.09 | $20.09 | 58,390 |
2022-03-03 | $19.25 | $19.59 | $19.25 | $19.52 | $19.52 | 118,448 |
2022-03-02 | $19.29 | $19.32 | $19.11 | $19.15 | $19.15 | 272,321 |
2022-03-01 | $19.06 | $19.50 | $19.03 | $19.40 | $19.40 | 794,793 |
2022-02-28 | $19.03 | $19.06 | $18.78 | $18.99 | $18.99 | 91,545 |
2022-02-25 | $18.97 | $18.97 | $18.64 | $18.65 | $18.65 | 316,554 |
2022-02-24 | $19.57 | $19.57 | $19.12 | $19.13 | $19.13 | 130,668 |
2022-02-23 | $18.52 | $18.89 | $18.52 | $18.85 | $18.85 | 61,805 |
2022-02-22 | $18.62 | $18.80 | $18.57 | $18.72 | $18.72 | 333,128 |
2022-02-18 | $18.43 | $18.54 | $18.38 | $18.50 | $18.50 | 20,130 |
2022-02-17 | $18.25 | $18.42 | $18.25 | $18.42 | $18.42 | 195,987 |
2022-02-16 | $18.24 | $18.25 | $18.10 | $18.13 | $18.13 | 47,298 |
2022-02-15 | $18.33 | $18.33 | $18.19 | $18.19 | $18.19 | 104,644 |
2022-02-14 | $18.48 | $18.62 | $18.48 | $18.54 | $18.54 | 68,094 |
2022-02-11 | $18.17 | $18.45 | $18.12 | $18.44 | $18.44 | 801,978 |
2022-02-10 | $18.17 | $18.17 | $17.94 | $18.15 | $18.15 | 149,938 |
2022-02-09 | $17.98 | $17.98 | $17.93 | $17.93 | $17.93 | 852,790 |
2022-02-08 | $18.30 | $18.30 | $18.21 | $18.21 | $18.21 | 6,923 |
2022-02-07 | $18.34 | $18.37 | $18.23 | $18.32 | $18.32 | 23,241 |
2022-02-04 | $18.43 | $18.46 | $18.28 | $18.36 | $18.36 | 76,337 |
2022-02-03 | $18.27 | $18.38 | $18.22 | $18.38 | $18.38 | 20,101 |
2022-02-02 | $18.11 | $18.18 | $18.09 | $18.12 | $18.12 | 56,570 |
2022-02-01 | $18.34 | $18.43 | $18.26 | $18.26 | $18.26 | 905,859 |
2022-01-31 | $18.68 | $18.70 | $18.40 | $18.40 | $18.40 | 14,841 |
2022-01-28 | $18.89 | $18.97 | $18.70 | $18.70 | $18.70 | 24,600 |
2022-01-27 | $18.65 | $18.83 | $18.56 | $18.76 | $18.76 | 28,164 |
2022-01-26 | $18.39 | $18.71 | $18.34 | $18.66 | $18.66 | 463,376 |
2022-01-25 | $18.69 | $18.84 | $18.49 | $18.58 | $18.58 | 111,524 |
2022-01-24 | $18.68 | $18.93 | $18.49 | $18.51 | $18.51 | 83,784 |
2022-01-21 | $18.12 | $18.30 | $18.12 | $18.29 | $18.29 | 422,313 |
2022-01-20 | $17.96 | $18.09 | $17.95 | $18.09 | $18.09 | 4,891 |
2022-01-19 | $17.86 | $17.97 | $17.86 | $17.97 | $17.97 | 5,641 |
2022-01-18 | $17.91 | $17.99 | $17.90 | $17.94 | $17.94 | 43,627 |
2022-01-14 | $17.74 | $17.81 | $17.69 | $17.71 | $17.71 | 30,352 |
2022-01-13 | $17.55 | $17.69 | $17.55 | $17.69 | $17.69 | 11,368 |
2022-01-12 | $17.62 | $17.63 | $17.56 | $17.56 | $17.56 | 17,579 |
2022-01-11 | $17.80 | $17.81 | $17.73 | $17.74 | $17.74 | 35,519 |
2022-01-10 | $17.97 | $18.07 | $17.92 | $17.93 | $17.93 | 221,568 |
2022-01-07 | $17.84 | $17.84 | $17.76 | $17.76 | $17.76 | 3,584 |
2022-01-06 | $17.83 | $17.84 | $17.79 | $17.80 | $17.80 | 19,520 |
2022-01-05 | $17.48 | $17.72 | $17.48 | $17.72 | $17.72 | 9,711 |
2022-01-04 | $17.58 | $17.62 | $17.53 | $17.58 | $17.58 | 7,836 |
2022-01-03 | $17.69 | $17.76 | $17.68 | $17.69 | $17.69 | 139,270 |
2021-12-31 | $17.77 | $17.78 | $17.71 | $17.78 | $17.78 | 9,244 |
2021-12-30 | $17.70 | $17.78 | $17.70 | $17.78 | $17.78 | 4,831 |
2021-12-29 | $17.75 | $17.75 | $17.71 | $17.72 | $17.72 | 1,481 |
2021-12-28 | $17.71 | $17.73 | $17.68 | $17.71 | $17.71 | 3,318 |
2021-12-27 | $17.86 | $17.86 | $17.74 | $17.75 | $17.75 | 3,690 |
2021-12-23 | $17.94 | $17.94 | $17.84 | $17.89 | $17.89 | 900,200 |
2021-12-22 | $18.23 | $18.23 | $17.96 | $17.96 | $17.96 | 61,287 |
2021-12-21 | $18.26 | $18.27 | $18.16 | $18.16 | $18.16 | 2,345 |
2021-12-20 | $18.44 | $18.46 | $18.36 | $18.37 | $18.37 | 12,675 |
2021-12-17 | $18.21 | $18.34 | $18.19 | $18.31 | $18.31 | 35,766 |
2021-12-16 | $18.00 | $18.14 | $18.00 | $18.09 | $18.09 | 21,176 |
2021-12-15 | $18.33 | $18.33 | $18.08 | $18.10 | $18.10 | 7,285 |
2021-12-14 | $18.27 | $18.41 | $18.26 | $18.37 | $18.37 | 1,766 |
2021-12-13 | $18.25 | $18.25 | $18.20 | $18.25 | $18.25 | 3,447 |
2021-12-10 | $18.08 | $18.09 | $18.07 | $18.08 | $18.08 | 54,883 |
2021-12-09 | $18.10 | $18.13 | $18.08 | $18.13 | $18.13 | 13,075 |
2021-12-08 | $17.98 | $18.03 | $17.95 | $17.96 | $17.96 | 30,060 |
2021-12-07 | $18.14 | $18.17 | $18.02 | $18.02 | $18.02 | 9,066 |
2021-12-06 | $18.44 | $18.50 | $18.38 | $18.38 | $18.38 | 10,517 |
2021-12-03 | $18.47 | $18.67 | $18.47 | $18.55 | $18.55 | 51,952 |
2021-12-02 | $18.53 | $18.57 | $18.45 | $18.50 | $18.50 | 108,161 |
2021-12-01 | $18.37 | $18.70 | $18.32 | $18.70 | $18.70 | 364,410 |
2021-11-30 | $18.50 | $18.73 | $18.50 | $18.63 | $18.63 | 871,528 |
2021-11-29 | $18.42 | $18.51 | $18.42 | $18.45 | $18.45 | 1,615 |
2021-11-26 | $18.50 | $18.59 | $18.48 | $18.56 | $18.56 | 1,936 |
2021-11-24 | $18.16 | $18.16 | $18.08 | $18.08 | $18.08 | 2,233 |
2021-11-23 | $18.03 | $18.04 | $17.97 | $17.97 | $17.97 | 1,155 |
2021-11-22 | $17.86 | $17.94 | $17.83 | $17.94 | $17.94 | 2,823 |
2021-11-19 | $17.80 | $17.84 | $17.78 | $17.84 | $17.84 | 2,243 |
2021-11-18 | $17.72 | $17.76 | $17.69 | $17.70 | $17.70 | 2,057 |
2021-11-17 | $17.71 | $17.74 | $17.71 | $17.71 | $17.71 | 916 |
2021-11-16 | $17.64 | $17.68 | $17.64 | $17.68 | $17.68 | 8,621 |
2021-11-15 | $17.60 | $17.66 | $17.59 | $17.66 | $17.66 | 23,285 |
2021-11-12 | $17.67 | $17.68 | $17.61 | $17.63 | $17.63 | 4,903 |
2021-11-11 | $17.73 | $17.73 | $17.66 | $17.73 | $17.73 | 328,937 |
2021-11-10 | $17.63 | $17.81 | $17.63 | $17.79 | $17.79 | 163,565 |
2021-11-09 | $17.53 | $17.61 | $17.53 | $17.57 | $17.57 | 2,229 |
2021-11-08 | $17.51 | $17.54 | $17.51 | $17.54 | $17.54 | 799 |
2021-11-05 | $17.56 | $17.58 | $17.55 | $17.55 | $17.55 | 1,462 |
2021-11-04 | $17.59 | $17.62 | $17.57 | $17.57 | $17.57 | 3,864 |
2021-11-03 | $17.71 | $17.71 | $17.54 | $17.56 | $17.56 | 4,412 |
2021-11-02 | $17.70 | $17.70 | $17.67 | $17.70 | $17.70 | 2,375 |
2021-11-01 | $17.72 | $17.73 | $17.67 | $17.67 | $17.67 | 3,037 |
2021-10-29 | $17.86 | $17.88 | $17.83 | $17.83 | $17.83 | 3,680 |
2021-10-28 | $17.81 | $17.81 | $17.73 | $17.73 | $17.73 | 3,081 |
2021-10-27 | $17.82 | $17.89 | $17.81 | $17.89 | $17.89 | 3,401 |
2021-10-26 | $17.77 | $17.83 | $17.76 | $17.83 | $17.83 | 5,668 |
2021-10-25 | $17.91 | $17.91 | $17.87 | $17.87 | $17.87 | 1,223 |
2021-10-22 | $17.81 | $17.90 | $17.80 | $17.84 | $17.84 | 59,405 |
2021-10-21 | $17.96 | $17.96 | $17.94 | $17.95 | $17.95 | 963 |
2021-10-20 | $17.92 | $17.92 | $17.84 | $17.86 | $17.86 | 4,325 |
2021-10-19 | $17.90 | $17.91 | $17.90 | $17.91 | $17.91 | 1,529 |
2021-10-18 | $18.09 | $18.09 | $18.03 | $18.03 | $18.03 | 8,695 |
2021-10-15 | $17.98 | $17.98 | $17.96 | $17.96 | $17.96 | 10,094 |
2021-10-14 | $18.13 | $18.13 | $18.11 | $18.11 | $18.11 | 750 |
2021-10-13 | $18.35 | $18.42 | $18.29 | $18.30 | $18.30 | 337,006 |
2021-10-12 | $18.44 | $18.47 | $18.44 | $18.47 | $18.47 | 1,108 |
2021-10-11 | $18.38 | $18.47 | $18.34 | $18.47 | $18.47 | 125,506 |
2021-10-08 | $18.42 | $18.42 | $18.41 | $18.42 | $18.42 | 4,645 |
2021-10-07 | $18.48 | $18.48 | $18.36 | $18.40 | $18.40 | 15,307 |
2021-10-06 | $18.71 | $18.82 | $18.57 | $18.57 | $18.57 | 17,495 |
2021-10-05 | $18.53 | $18.53 | $18.41 | $18.44 | $18.44 | 285,989 |
2021-10-04 | $18.46 | $18.65 | $18.46 | $18.57 | $18.57 | 3,986 |
2021-10-01 | $18.44 | $18.56 | $18.39 | $18.39 | $18.39 | 29,740 |
2021-09-30 | $18.33 | $18.50 | $18.32 | $18.45 | $18.45 | 204,942 |
2021-09-29 | $18.32 | $18.38 | $18.29 | $18.38 | $18.38 | 12,316 |
2021-09-28 | $18.26 | $18.36 | $18.26 | $18.34 | $18.34 | 163,387 |
2021-09-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 115 |
2021-09-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 375 |
2021-09-23 | $17.74 | $17.79 | $17.74 | $17.77 | $17.77 | 2,177 |
2021-09-22 | $17.95 | $17.98 | $17.95 | $17.95 | $17.95 | 56,103 |
2021-09-21 | $17.99 | $18.08 | $17.99 | $18.05 | $18.05 | 14,837 |
2021-09-20 | $18.30 | $18.35 | $18.23 | $18.24 | $18.24 | 265,754 |
2021-09-17 | $17.87 | $17.93 | $17.87 | $17.88 | $17.88 | 1,514 |
2021-09-16 | $17.70 | $17.76 | $17.67 | $17.67 | $17.67 | 6,135 |
2021-09-15 | $17.72 | $17.72 | $17.65 | $17.65 | $17.65 | 13,889 |
2021-09-14 | $17.57 | $17.70 | $17.57 | $17.69 | $17.69 | 4,672 |
2021-09-13 | $17.62 | $17.65 | $17.62 | $17.62 | $17.62 | 991 |
2021-09-10 | $17.58 | $17.75 | $17.58 | $17.75 | $17.75 | 1,975 |
2021-09-09 | $17.65 | $17.71 | $17.62 | $17.71 | $17.71 | 1,487 |
2021-09-08 | $17.67 | $17.68 | $17.67 | $17.68 | $17.68 | 406 |
2021-09-07 | $17.53 | $17.55 | $17.53 | $17.55 | $17.55 | 443 |
2021-09-03 | $17.58 | $17.58 | $17.54 | $17.56 | $17.56 | 3,206 |
2021-09-02 | $17.66 | $17.66 | $17.63 | $17.65 | $17.65 | 1,148 |
2021-09-01 | $17.75 | $17.76 | $17.72 | $17.72 | $17.72 | 581 |
2021-08-31 | $17.85 | $17.87 | $17.85 | $17.87 | $17.87 | 1,130 |
2021-08-30 | $17.90 | $17.90 | $17.85 | $17.87 | $17.87 | 167,142 |
2021-08-27 | $17.89 | $17.89 | $17.87 | $17.87 | $17.87 | 289 |
2021-08-26 | $18.03 | $18.04 | $18.00 | $18.04 | $18.04 | 30,713 |
2021-08-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 57 |
2021-08-24 | $17.98 | $17.98 | $17.94 | $17.94 | $17.94 | 1,691 |
2021-08-23 | $18.07 | $18.07 | $17.96 | $18.00 | $18.00 | 20,698 |
2021-08-20 | $18.27 | $18.28 | $18.16 | $18.16 | $18.16 | 15,348 |
2021-08-19 | $18.27 | $18.27 | $18.23 | $18.23 | $18.23 | 1,210 |
2021-08-18 | $17.97 | $18.05 | $17.96 | $18.05 | $18.05 | 1,561 |
2021-08-17 | $17.97 | $18.04 | $17.97 | $18.02 | $18.02 | 3,352 |
2021-08-16 | $17.91 | $17.91 | $17.82 | $17.82 | $17.82 | 831 |
2021-08-13 | $17.77 | $17.77 | $17.74 | $17.74 | $17.74 | 1,889 |
2021-08-12 | $17.85 | $17.87 | $17.83 | $17.84 | $17.84 | 4,118 |
2021-08-11 | $17.85 | $17.85 | $17.83 | $17.83 | $17.83 | 1,110 |
2021-08-10 | $17.95 | $17.95 | $17.94 | $17.94 | $17.94 | 737 |
2021-08-09 | $17.99 | $17.99 | $17.98 | $17.99 | $17.99 | 770 |
2021-08-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 6 |
2021-08-05 | $17.94 | $17.94 | $17.90 | $17.92 | $17.92 | 887 |
2021-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 105 |
2021-08-03 | $18.02 | $18.02 | $17.94 | $17.96 | $17.96 | 20,367 |
2021-08-02 | $18.03 | $18.09 | $18.00 | $18.09 | $18.09 | 19,735 |
2021-07-30 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 40 |
2021-07-29 | $18.05 | $18.07 | $18.03 | $18.07 | $18.07 | 9,681 |
2021-07-28 | $18.27 | $18.27 | $18.20 | $18.20 | $18.20 | 664 |
2021-07-27 | $18.31 | $18.35 | $18.29 | $18.29 | $18.29 | 27,722 |
2021-07-26 | $18.24 | $18.24 | $18.21 | $18.21 | $18.21 | 172 |
2021-07-23 | $18.28 | $18.28 | $18.21 | $18.23 | $18.23 | 3,022 |
2021-07-22 | $18.34 | $18.37 | $18.34 | $18.37 | $18.37 | 1,204 |
2021-07-21 | $18.47 | $18.47 | $18.36 | $18.38 | $18.38 | 13,935 |
2021-07-20 | $18.72 | $18.72 | $18.65 | $18.65 | $18.65 | 4,595 |
2021-07-19 | $18.75 | $18.86 | $18.74 | $18.84 | $18.84 | 28,598 |
2021-07-16 | $18.33 | $18.47 | $18.33 | $18.47 | $18.47 | 1,470 |
2021-07-15 | $18.28 | $18.39 | $18.28 | $18.33 | $18.33 | 170,786 |
2021-07-14 | $18.15 | $18.15 | $18.11 | $18.15 | $18.15 | 3,555 |
2021-07-13 | $18.17 | $18.20 | $18.14 | $18.20 | $18.20 | 1,835 |
2021-07-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 22 |
2021-07-09 | $18.22 | $18.22 | $18.18 | $18.18 | $18.18 | 4,030 |
2021-07-08 | $18.50 | $18.57 | $18.50 | $18.50 | $18.50 | 8,076 |
2021-07-07 | $18.34 | $18.34 | $18.26 | $18.26 | $18.26 | 7,237 |
2021-07-06 | $18.27 | $18.43 | $18.27 | $18.35 | $18.35 | 3,251 |
2021-07-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 221 |
2021-07-01 | $18.37 | $18.37 | $18.29 | $18.29 | $18.29 | 2,363 |
2021-06-30 | $18.41 | $18.41 | $18.36 | $18.36 | $18.36 | 425 |
2021-06-29 | $18.20 | $18.22 | $18.20 | $18.21 | $18.21 | 2,751 |
2021-06-28 | $18.15 | $18.22 | $18.15 | $18.22 | $18.22 | 528 |
2021-06-25 | $18.11 | $18.11 | $18.10 | $18.10 | $18.10 | 2,306 |
2021-06-24 | $18.17 | $18.17 | $18.15 | $18.15 | $18.15 | 979 |
2021-06-23 | $18.28 | $18.33 | $18.28 | $18.33 | $18.33 | 7,376 |
2021-06-22 | $18.19 | $18.20 | $18.19 | $18.20 | $18.20 | 482 |
2021-06-21 | $18.35 | $18.37 | $18.20 | $18.22 | $18.22 | 12,520 |
2021-06-18 | $18.39 | $18.43 | $18.39 | $18.43 | $18.43 | 2,786 |
2021-06-17 | $18.03 | $18.08 | $18.03 | $18.08 | $18.08 | 1,182 |
2021-06-16 | $17.81 | $17.95 | $17.81 | $17.95 | $17.95 | 9,544 |
2021-06-15 | $17.83 | $17.87 | $17.83 | $17.85 | $17.85 | 20,635 |
2021-06-14 | $17.89 | $17.89 | $17.88 | $17.88 | $17.88 | 991 |
2021-06-11 | $17.93 | $17.93 | $17.91 | $17.91 | $17.91 | 181 |
2021-06-10 | $17.99 | $17.99 | $17.93 | $17.94 | $17.94 | 631 |
2021-06-09 | $17.97 | $18.00 | $17.97 | $18.00 | $18.00 | 10,510 |
2021-06-08 | $17.92 | $17.93 | $17.92 | $17.93 | $17.93 | 138 |
2021-06-07 | $17.97 | $17.97 | $17.94 | $17.94 | $17.94 | 413 |
2021-06-04 | $18.02 | $18.02 | $17.99 | $17.99 | $17.99 | 281 |
2021-06-03 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 383 |
2021-06-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 600 |
2021-06-01 | $18.06 | $18.13 | $18.06 | $18.13 | $18.13 | 731 |
2021-05-28 | $18.12 | $18.18 | $18.12 | $18.18 | $18.18 | 342 |
2021-05-27 | $18.27 | $18.27 | $18.23 | $18.23 | $18.23 | 276 |
2021-05-26 | $18.26 | $18.28 | $18.26 | $18.28 | $18.28 | 327 |
2021-05-25 | $18.19 | $18.26 | $18.19 | $18.26 | $18.26 | 437 |
2021-05-24 | $18.33 | $18.33 | $18.23 | $18.26 | $18.26 | 2,473 |
2021-05-21 | $18.35 | $18.40 | $18.35 | $18.37 | $18.37 | 16,505 |
2021-05-20 | $18.49 | $18.49 | $18.40 | $18.40 | $18.40 | 720 |
2021-05-19 | $18.75 | $18.81 | $18.64 | $18.64 | $18.64 | 8,472 |
2021-05-18 | $18.39 | $18.48 | $18.39 | $18.48 | $18.48 | 23,125 |
2021-05-17 | $18.58 | $18.61 | $18.53 | $18.53 | $18.53 | 11,880 |
2021-05-14 | $18.62 | $18.62 | $18.48 | $18.48 | $18.48 | 3,924 |
2021-05-13 | $18.91 | $18.93 | $18.80 | $18.80 | $18.80 | 2,393 |
2021-05-12 | $18.75 | $18.98 | $18.75 | $18.96 | $18.96 | 4,910 |
2021-05-11 | $18.76 | $18.76 | $18.65 | $18.66 | $18.66 | 18,798 |
2021-05-10 | $18.28 | $18.41 | $18.27 | $18.41 | $18.41 | 2,185 |
2021-05-07 | $18.36 | $18.36 | $18.32 | $18.32 | $18.32 | 2,869 |
2021-05-06 | $18.64 | $18.72 | $18.54 | $18.54 | $18.54 | 3,444 |
2021-05-05 | $18.75 | $18.75 | $18.68 | $18.68 | $18.68 | 4,500 |
2021-05-04 | $18.95 | $19.01 | $18.93 | $18.94 | $18.94 | 18,500 |
2021-05-03 | $18.73 | $18.73 | $18.67 | $18.67 | $18.67 | 10,322 |
2021-04-30 | $18.72 | $18.92 | $18.72 | $18.91 | $18.91 | 15,588 |
2021-04-29 | $18.61 | $18.66 | $18.61 | $18.65 | $18.65 | 10,802 |
2021-04-28 | $18.68 | $18.68 | $18.66 | $18.66 | $18.66 | 608 |
2021-04-27 | $18.73 | $18.73 | $18.69 | $18.69 | $18.69 | 773 |
2021-04-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 158 |
2021-04-23 | $18.72 | $18.72 | $18.66 | $18.66 | $18.66 | 1,560 |
2021-04-22 | $18.73 | $18.83 | $18.73 | $18.83 | $18.83 | 576 |
2021-04-21 | $19.03 | $19.03 | $18.79 | $18.79 | $18.79 | 211 |
2021-04-20 | $18.96 | $19.00 | $18.96 | $18.96 | $18.96 | 1,722 |
2021-04-19 | $18.60 | $18.66 | $18.60 | $18.65 | $18.65 | 12,737 |
2021-04-16 | $18.65 | $18.65 | $18.62 | $18.62 | $18.62 | 13,951 |
2021-04-15 | $18.75 | $18.76 | $18.75 | $18.76 | $18.76 | 964 |
2021-04-14 | $18.94 | $18.94 | $18.86 | $18.92 | $18.92 | 482 |
2021-04-13 | $18.99 | $18.99 | $18.94 | $18.94 | $18.94 | 362 |
2021-04-12 | $19.04 | $19.04 | $19.03 | $19.04 | $19.04 | 437 |
2021-04-09 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 6,419 |
2021-04-08 | $18.98 | $18.99 | $18.98 | $18.99 | $18.99 | 5,128 |
2021-04-07 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 33 |
2021-04-06 | $19.12 | $19.16 | $19.12 | $19.16 | $19.16 | 6,425 |
2021-04-05 | $19.05 | $19.05 | $18.94 | $18.94 | $18.94 | 22,400 |
2021-04-01 | $19.36 | $19.36 | $19.23 | $19.23 | $19.23 | 153,782 |
2021-03-31 | $19.46 | $19.48 | $19.41 | $19.48 | $19.48 | 11,003 |
2021-03-30 | $19.50 | $19.50 | $19.40 | $19.41 | $19.41 | 1,506 |
2021-03-29 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 299 |
2021-03-26 | $19.46 | $19.46 | $19.32 | $19.32 | $19.32 | 2,189 |
2021-03-25 | $19.70 | $19.74 | $19.54 | $19.55 | $19.55 | 179,505 |
2021-03-24 | $19.61 | $19.69 | $19.61 | $19.69 | $19.69 | 6,577 |
2021-03-23 | $19.48 | $19.60 | $19.46 | $19.60 | $19.60 | 11,854 |
2021-03-22 | $19.28 | $19.35 | $19.27 | $19.35 | $19.35 | 11,024 |
2021-03-19 | $19.40 | $19.40 | $19.36 | $19.36 | $19.36 | 1,432 |
2021-03-18 | $19.26 | $19.39 | $19.20 | $19.39 | $19.39 | 11,844 |
2021-03-17 | $19.43 | $19.43 | $19.23 | $19.23 | $19.23 | 16,594 |
2021-03-16 | $19.31 | $19.36 | $19.31 | $19.35 | $19.35 | 4,584 |
2021-03-15 | $19.41 | $19.51 | $19.38 | $19.38 | $19.38 | 16,106 |
2021-03-12 | $19.53 | $19.53 | $19.39 | $19.39 | $19.39 | 8,155 |
2021-03-11 | $19.47 | $19.51 | $19.40 | $19.45 | $19.45 | 21,700 |
2021-03-10 | $19.53 | $19.61 | $19.53 | $19.53 | $19.53 | 270,513 |
2021-03-09 | $19.65 | $19.65 | $19.59 | $19.64 | $19.64 | 5,669 |
2021-03-08 | $19.90 | $19.90 | $19.79 | $19.89 | $19.89 | 16,214 |
2021-03-05 | $19.85 | $19.97 | $19.82 | $19.82 | $19.82 | 28,971 |
2021-03-04 | $19.79 | $20.05 | $19.76 | $19.98 | $19.98 | 185,869 |
2021-03-03 | $19.74 | $19.76 | $19.70 | $19.76 | $19.76 | 5,732 |
2021-03-02 | $19.70 | $19.71 | $19.60 | $19.66 | $19.66 | 15,633 |
2021-03-01 | $19.80 | $19.80 | $19.63 | $19.63 | $19.63 | 59,288 |
2021-02-26 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 9,919 |
2021-02-25 | $19.50 | $19.75 | $19.50 | $19.72 | $19.72 | 5,315 |
2021-02-24 | $19.45 | $19.46 | $19.38 | $19.40 | $19.40 | 20,503 |
2021-02-23 | $19.62 | $19.62 | $19.45 | $19.45 | $19.45 | 5,562 |
2021-02-22 | $19.40 | $19.47 | $19.37 | $19.47 | $19.47 | 6,623 |
2021-02-19 | $19.45 | $19.45 | $19.42 | $19.44 | $19.44 | 2,782 |
2021-02-18 | $19.58 | $19.58 | $19.49 | $19.49 | $19.49 | 2,141 |
2021-02-17 | $19.43 | $19.49 | $19.39 | $19.39 | $19.39 | 10,505 |
2021-02-16 | $19.24 | $19.34 | $19.24 | $19.29 | $19.29 | 3,821 |
2021-02-12 | $19.57 | $19.57 | $19.42 | $19.42 | $19.42 | 2,904 |
2021-02-11 | $19.56 | $19.59 | $19.55 | $19.55 | $19.55 | 1,233 |
2021-02-10 | $19.53 | $19.68 | $19.53 | $19.68 | $19.68 | 6,840 |
2021-02-09 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 837 |
2021-02-08 | $19.67 | $19.73 | $19.67 | $19.72 | $19.72 | 2,229 |
2021-02-05 | $19.91 | $19.91 | $19.85 | $19.85 | $19.85 | 1,909 |
2021-02-04 | $20.02 | $20.02 | $19.99 | $19.99 | $19.99 | 22,554 |
2021-02-03 | $20.04 | $20.08 | $19.99 | $20.00 | $20.00 | 9,617 |
2021-02-02 | $20.13 | $20.18 | $20.04 | $20.04 | $20.04 | 23,678 |
2021-02-01 | $20.23 | $20.33 | $20.23 | $20.26 | $20.26 | 23,491 |
2021-01-29 | $20.32 | $20.56 | $20.28 | $20.48 | $20.48 | 106,719 |
2021-01-28 | $20.18 | $20.18 | $20.00 | $20.07 | $20.07 | 1,469 |
2021-01-27 | $20.25 | $20.25 | $20.08 | $20.22 | $20.22 | 4,268 |
2021-01-26 | $19.78 | $19.78 | $19.77 | $19.77 | $19.77 | 1,290 |
2021-01-25 | $19.91 | $20.02 | $19.81 | $19.81 | $19.81 | 7,119 |
2021-01-22 | $19.74 | $19.77 | $19.74 | $19.74 | $19.74 | 4,568 |
2021-01-21 | $19.70 | $19.70 | $19.66 | $19.66 | $19.66 | 1,047 |
2021-01-20 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 117 |
2021-01-19 | $19.81 | $19.90 | $19.81 | $19.83 | $19.83 | 6,035 |
2021-01-15 | $20.04 | $20.06 | $19.93 | $19.97 | $19.97 | 11,700 |
2021-01-14 | $19.64 | $19.69 | $19.63 | $19.69 | $19.69 | 8,134 |
2021-01-13 | $19.84 | $19.86 | $19.79 | $19.83 | $19.83 | 6,494 |
2021-01-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 101 |
2021-01-11 | $19.94 | $19.94 | $19.84 | $19.90 | $19.90 | 65,533 |
2021-01-08 | $19.64 | $19.80 | $19.64 | $19.65 | $19.65 | 25,051 |
2021-01-07 | $19.87 | $19.89 | $19.80 | $19.80 | $19.80 | 7,945 |
2021-01-06 | $19.85 | $19.85 | $19.83 | $19.83 | $19.83 | 725 |
2021-01-05 | $20.22 | $20.22 | $20.03 | $20.09 | $20.09 | 5,749 |
2021-01-04 | $20.01 | $20.34 | $20.01 | $20.29 | $20.29 | 8,660 |
2020-12-31 | $20.24 | $20.40 | $20.24 | $20.38 | $20.38 | 13,864 |
2020-12-30 | $20.14 | $20.25 | $20.11 | $20.24 | $20.24 | 61,680 |
2020-12-29 | $20.21 | $20.27 | $20.21 | $20.27 | $20.27 | 4,065 |
2020-12-28 | $20.33 | $20.42 | $20.33 | $20.39 | $20.39 | 21,154 |
2020-12-24 | $20.59 | $20.59 | $20.57 | $20.57 | $20.57 | 1,952 |
2020-12-23 | $20.61 | $20.61 | $20.57 | $20.57 | $20.57 | 3,134 |
2020-12-22 | $20.80 | $20.83 | $20.79 | $20.80 | $20.80 | 5,329 |
2020-12-21 | $20.98 | $21.05 | $20.72 | $20.76 | $20.76 | 21,326 |
2020-12-18 | $20.42 | $20.50 | $20.42 | $20.50 | $20.50 | 9,579 |
2020-12-17 | $20.37 | $20.40 | $20.36 | $20.40 | $20.40 | 3,916 |
2020-12-16 | $20.57 | $20.64 | $20.52 | $20.55 | $20.55 | 12,952 |
2020-12-15 | $20.75 | $20.76 | $20.61 | $20.61 | $20.61 | 4,841 |
2020-12-14 | $20.69 | $20.85 | $20.69 | $20.82 | $20.82 | 6,188 |
2020-12-11 | $20.89 | $20.91 | $20.84 | $20.85 | $20.85 | 6,342 |
2020-12-10 | $20.94 | $20.94 | $20.76 | $20.77 | $20.77 | 9,293 |
2020-12-09 | $20.73 | $20.93 | $20.73 | $20.81 | $20.81 | 26,013 |
2020-12-08 | $20.91 | $20.91 | $20.84 | $20.85 | $20.85 | 46,748 |
2020-12-07 | $20.85 | $20.95 | $20.83 | $20.92 | $20.92 | 300,503 |
2020-12-04 | $20.76 | $20.79 | $20.74 | $20.77 | $20.77 | 49,735 |
2020-12-03 | $20.83 | $20.94 | $20.83 | $20.92 | $20.92 | 34,130 |
2020-12-02 | $21.03 | $21.03 | $20.95 | $20.97 | $20.97 | 39,700 |
2020-12-01 | $21.05 | $21.05 | $20.94 | $20.94 | $20.94 | 6,298 |
2020-11-30 | $21.07 | $21.46 | $21.07 | $21.46 | $21.46 | 134,253 |
2020-11-27 | $21.05 | $21.05 | $21.01 | $21.01 | $21.01 | 4,840 |
2020-11-25 | $21.25 | $21.25 | $21.12 | $21.15 | $21.15 | 1,045 |
2020-11-24 | $21.25 | $21.25 | $21.12 | $21.12 | $21.12 | 3,592 |
2020-11-23 | $21.41 | $21.48 | $21.36 | $21.47 | $21.47 | 17,961 |
2020-11-20 | $21.46 | $21.49 | $21.40 | $21.42 | $21.42 | 30,319 |
2020-11-19 | $21.60 | $21.63 | $21.49 | $21.49 | $21.49 | 20,752 |
2020-11-18 | $21.44 | $21.62 | $21.44 | $21.62 | $21.62 | 2,121 |
2020-11-17 | $21.50 | $21.55 | $21.46 | $21.52 | $21.52 | 5,006 |
2020-11-16 | $21.49 | $21.59 | $21.49 | $21.54 | $21.54 | 3,839 |
2020-11-13 | $21.91 | $21.91 | $21.74 | $21.74 | $21.74 | 16,366 |
2020-11-12 | $21.89 | $22.13 | $21.88 | $22.07 | $22.07 | 26,097 |
2020-11-11 | $21.79 | $21.82 | $21.75 | $21.75 | $21.75 | 10,150 |
2020-11-10 | $21.93 | $21.96 | $21.86 | $21.93 | $21.93 | 7,409 |
2020-11-09 | $21.67 | $22.13 | $21.67 | $22.12 | $22.12 | 194,488 |
2020-11-06 | $22.75 | $22.80 | $22.74 | $22.80 | $22.80 | 6,913 |
2020-11-05 | $22.87 | $22.98 | $22.83 | $22.86 | $22.86 | 152,899 |
2020-11-04 | $23.52 | $23.54 | $23.27 | $23.41 | $23.41 | 24,867 |
2020-11-03 | $23.85 | $23.85 | $23.59 | $23.66 | $23.66 | 18,028 |
2020-11-02 | $24.33 | $24.40 | $24.30 | $24.32 | $24.32 | 18,351 |
2020-10-30 | $24.75 | $24.75 | $24.63 | $24.65 | $24.65 | 6,277 |
2020-10-29 | $24.65 | $24.74 | $24.47 | $24.49 | $24.49 | 17,118 |
2020-10-28 | $24.46 | $24.63 | $24.44 | $24.62 | $24.62 | 32,262 |
2020-10-27 | $23.84 | $23.94 | $23.84 | $23.93 | $23.93 | 141,108 |
2020-10-26 | $23.58 | $23.83 | $23.57 | $23.72 | $23.72 | 23,838 |
2020-10-23 | $23.31 | $23.44 | $23.31 | $23.32 | $23.32 | 21,831 |
2020-10-22 | $23.60 | $23.61 | $23.47 | $23.47 | $23.47 | 1,912 |
2020-10-21 | $23.34 | $23.47 | $23.34 | $23.47 | $23.47 | 2,925 |
2020-10-20 | $23.30 | $23.35 | $23.30 | $23.34 | $23.34 | 3,575 |
2020-10-19 | $23.26 | $23.50 | $23.25 | $23.50 | $23.50 | 27,142 |
2020-10-16 | $23.30 | $23.39 | $23.30 | $23.39 | $23.39 | 851 |
2020-10-15 | $23.69 | $23.69 | $23.48 | $23.52 | $23.52 | 29,555 |
2020-10-14 | $23.10 | $23.23 | $23.10 | $23.22 | $23.22 | 2,372 |
2020-10-13 | $23.17 | $23.23 | $23.15 | $23.18 | $23.18 | 7,357 |
2020-10-12 | $23.03 | $23.03 | $22.93 | $22.96 | $22.96 | 53,349 |
2020-10-09 | $23.15 | $23.15 | $23.07 | $23.08 | $23.08 | 26,590 |
2020-10-08 | $23.30 | $23.32 | $23.27 | $23.27 | $23.27 | 6,367 |
2020-10-07 | $23.44 | $23.44 | $23.40 | $23.41 | $23.41 | 4,794 |
2020-10-06 | $23.43 | $23.67 | $23.37 | $23.61 | $23.61 | 140,187 |
2020-10-05 | $23.49 | $23.50 | $23.38 | $23.38 | $23.38 | 28,826 |
2020-10-02 | $23.83 | $23.83 | $23.70 | $23.72 | $23.72 | 67,944 |
2020-10-01 | $23.72 | $23.77 | $23.71 | $23.72 | $23.72 | 22,247 |
2020-09-30 | $23.80 | $23.90 | $23.72 | $23.83 | $23.83 | 14,560 |
2020-09-29 | $23.68 | $23.78 | $23.64 | $23.72 | $23.72 | 14,921 |
2020-09-28 | $23.75 | $23.75 | $23.70 | $23.71 | $23.71 | 148,678 |
2020-09-25 | $24.36 | $24.39 | $24.07 | $24.08 | $24.08 | 42,818 |
2020-09-24 | $24.30 | $24.30 | $23.99 | $24.14 | $24.14 | 77,462 |
2020-09-23 | $23.88 | $24.13 | $23.88 | $24.13 | $24.13 | 41,541 |
2020-09-22 | $23.95 | $24.07 | $23.92 | $23.93 | $23.93 | 11,185 |
2020-09-21 | $23.89 | $24.16 | $23.89 | $23.93 | $23.93 | 128,619 |
2020-09-18 | $23.23 | $23.32 | $23.23 | $23.30 | $23.30 | 7,378 |
2020-09-17 | $23.19 | $23.23 | $23.13 | $23.15 | $23.15 | 188,012 |
2020-09-16 | $23.09 | $23.18 | $23.04 | $23.18 | $23.18 | 61,029 |
2020-09-15 | $23.07 | $23.18 | $23.07 | $23.18 | $23.18 | 1,230 |
2020-09-14 | $23.22 | $23.33 | $23.22 | $23.30 | $23.30 | 6,319 |
2020-09-11 | $23.40 | $23.50 | $23.38 | $23.45 | $23.45 | 28,476 |
2020-09-10 | $23.39 | $23.66 | $23.38 | $23.66 | $23.66 | 14,589 |
2020-09-09 | $23.42 | $23.43 | $23.33 | $23.42 | $23.42 | 1,897 |
2020-09-08 | $23.85 | $23.85 | $23.68 | $23.85 | $23.85 | 25,099 |
2020-09-04 | $23.52 | $23.88 | $23.48 | $23.55 | $23.55 | 25,854 |
2020-09-03 | $23.16 | $23.70 | $23.16 | $23.60 | $23.60 | 25,950 |
2020-09-02 | $23.28 | $23.28 | $23.08 | $23.08 | $23.08 | 3,798 |
2020-09-01 | $23.47 | $23.48 | $23.38 | $23.40 | $23.40 | 19,847 |
2020-08-31 | $23.33 | $23.42 | $23.28 | $23.42 | $23.42 | 14,182 |
2020-08-28 | $23.25 | $23.35 | $23.25 | $23.26 | $23.26 | 8,434 |
2020-08-27 | $23.40 | $23.40 | $23.31 | $23.40 | $23.40 | 5,703 |
2020-08-26 | $23.27 | $23.27 | $23.17 | $23.18 | $23.18 | 10,988 |
2020-08-25 | $23.22 | $23.34 | $23.21 | $23.31 | $23.31 | 11,037 |
2020-08-24 | $23.26 | $23.42 | $23.26 | $23.35 | $23.35 | 43,116 |
2020-08-21 | $23.77 | $23.80 | $23.65 | $23.65 | $23.65 | 11,754 |
2020-08-20 | $23.65 | $23.65 | $23.49 | $23.51 | $23.51 | 18,990 |
2020-08-19 | $23.22 | $23.45 | $23.22 | $23.44 | $23.44 | 24,832 |
2020-08-18 | $23.33 | $23.35 | $23.30 | $23.34 | $23.34 | 10,703 |
2020-08-17 | $23.38 | $23.38 | $23.32 | $23.34 | $23.34 | 18,317 |
2020-08-14 | $23.47 | $23.56 | $23.47 | $23.53 | $23.53 | 7,309 |
2020-08-13 | $23.28 | $23.41 | $23.26 | $23.37 | $23.37 | 4,756 |
2020-08-12 | $23.33 | $23.33 | $23.17 | $23.27 | $23.27 | 17,467 |
2020-08-11 | $23.45 | $23.80 | $23.45 | $23.79 | $23.79 | 161,963 |
2020-08-10 | $23.92 | $23.93 | $23.90 | $23.90 | $23.90 | 8,321 |
2020-08-07 | $24.09 | $24.10 | $23.97 | $23.97 | $23.97 | 284,533 |
2020-08-06 | $23.93 | $24.01 | $23.86 | $23.86 | $23.86 | 5,872 |
2020-08-05 | $23.77 | $23.92 | $23.73 | $23.89 | $23.89 | 25,380 |
2020-08-04 | $24.10 | $24.10 | $23.98 | $23.98 | $23.98 | 24,203 |
2020-08-03 | $24.33 | $24.36 | $24.10 | $24.10 | $24.10 | 144,938 |
2020-07-31 | $24.30 | $24.71 | $24.30 | $24.62 | $24.62 | 69,275 |
2020-07-30 | $24.28 | $24.44 | $24.05 | $24.05 | $24.05 | 20,481 |
2020-07-29 | $23.87 | $23.87 | $23.72 | $23.75 | $23.75 | 5,313 |
2020-07-28 | $23.93 | $23.98 | $23.85 | $23.98 | $23.98 | 14,836 |
2020-07-27 | $23.89 | $23.91 | $23.81 | $23.83 | $23.83 | 12,544 |
2020-07-24 | $24.20 | $24.20 | $24.10 | $24.15 | $24.15 | 10,014 |
2020-07-23 | $23.88 | $24.05 | $23.83 | $24.02 | $24.02 | 10,801 |
2020-07-22 | $23.87 | $23.92 | $23.83 | $23.83 | $23.83 | 9,970 |
2020-07-21 | $23.81 | $23.91 | $23.77 | $23.89 | $23.89 | 11,702 |
2020-07-20 | $24.08 | $24.10 | $23.94 | $23.95 | $23.95 | 4,730 |
2020-07-17 | $24.15 | $24.18 | $24.06 | $24.06 | $24.06 | 5,711 |
2020-07-16 | $24.19 | $24.24 | $24.12 | $24.19 | $24.19 | 10,305 |
2020-07-15 | $23.96 | $24.10 | $23.90 | $24.06 | $24.06 | 28,187 |
2020-07-14 | $24.59 | $24.60 | $24.32 | $24.34 | $24.34 | 61,001 |
2020-07-13 | $24.41 | $24.72 | $24.26 | $24.67 | $24.67 | 124,180 |
2020-07-10 | $24.67 | $24.68 | $24.53 | $24.53 | $24.53 | 46,858 |
2020-07-09 | $24.55 | $24.92 | $24.55 | $24.81 | $24.81 | 44,926 |
2020-07-08 | $24.62 | $24.76 | $24.51 | $24.51 | $24.51 | 4,029 |
2020-07-07 | $24.58 | $24.72 | $24.52 | $24.72 | $24.72 | 16,751 |
2020-07-06 | $24.42 | $24.49 | $24.38 | $24.38 | $24.38 | 650,026 |
2020-07-02 | $24.60 | $24.79 | $24.60 | $24.77 | $24.77 | 85,033 |
2020-07-01 | $25.20 | $25.20 | $24.99 | $25.05 | $25.05 | 74,600 |
2020-06-30 | $25.27 | $25.27 | $25.09 | $25.10 | $25.10 | 65,178 |
2020-06-29 | $25.24 | $25.24 | $25.10 | $25.13 | $25.13 | 35,470 |
2020-06-26 | $25.04 | $25.36 | $25.01 | $25.31 | $25.31 | 41,002 |
2020-06-25 | $25.26 | $25.26 | $24.94 | $24.94 | $24.94 | 41,774 |
2020-06-24 | $25.00 | $25.30 | $25.00 | $25.29 | $25.29 | 112,418 |
2020-06-23 | $24.50 | $24.68 | $24.50 | $24.68 | $24.68 | 75,402 |
2020-06-22 | $24.97 | $25.01 | $24.80 | $24.82 | $24.82 | 5,619 |
2020-06-19 | $24.69 | $25.13 | $24.69 | $25.12 | $25.12 | 93,436 |
2020-06-18 | $25.09 | $25.10 | $24.92 | $25.01 | $25.01 | 75,076 |
2020-06-17 | $24.79 | $24.93 | $24.75 | $24.87 | $24.87 | 77,488 |
2020-06-16 | $24.78 | $25.16 | $24.75 | $24.96 | $24.96 | 259,385 |
2020-06-15 | $25.83 | $25.93 | $25.21 | $25.30 | $25.30 | 29,576 |
2020-06-12 | $25.14 | $25.72 | $25.13 | $25.35 | $25.35 | 709,799 |
2020-06-11 | $25.18 | $25.89 | $25.10 | $25.86 | $25.86 | 168,851 |
2020-06-10 | $24.42 | $24.59 | $24.31 | $24.50 | $24.50 | 28,384 |
2020-06-09 | $24.52 | $24.52 | $24.39 | $24.45 | $24.45 | 61,843 |
2020-06-08 | $24.29 | $24.46 | $24.13 | $24.13 | $24.13 | 70,163 |
2020-06-05 | $24.39 | $24.51 | $24.29 | $24.46 | $24.46 | 83,050 |
2020-06-04 | $24.93 | $24.95 | $24.81 | $24.89 | $24.89 | 20,749 |
2020-06-03 | $25.04 | $25.08 | $24.74 | $24.78 | $24.78 | 147,804 |
2020-06-02 | $25.48 | $25.52 | $25.36 | $25.40 | $25.40 | 16,918 |
2020-06-01 | $26.02 | $26.02 | $25.62 | $25.63 | $25.63 | 100,772 |
2020-05-29 | $26.19 | $26.49 | $26.17 | $26.23 | $26.23 | 131,439 |
2020-05-28 | $26.02 | $26.13 | $25.83 | $26.12 | $26.12 | 300,582 |
2020-05-27 | $26.36 | $26.63 | $26.36 | $26.38 | $26.38 | 293,386 |
2020-05-26 | $26.68 | $26.72 | $26.56 | $26.72 | $26.72 | 85,147 |
2020-05-22 | $27.66 | $27.67 | $27.48 | $27.51 | $27.51 | 342,397 |
2020-05-21 | $27.21 | $27.44 | $27.14 | $27.43 | $27.43 | 15,629 |
2020-05-20 | $27.19 | $27.22 | $27.00 | $27.13 | $27.13 | 79,542 |
2020-05-19 | $27.49 | $27.69 | $27.40 | $27.68 | $27.68 | 22,918 |
2020-05-18 | $27.80 | $27.80 | $27.25 | $27.30 | $27.30 | 57,533 |
2020-05-15 | $28.51 | $28.63 | $28.42 | $28.49 | $28.49 | 13,762 |
2020-05-14 | $28.85 | $29.03 | $28.48 | $28.50 | $28.50 | 138,874 |
2020-05-13 | $27.95 | $28.36 | $27.90 | $28.22 | $28.22 | 78,309 |
2020-05-12 | $27.63 | $28.02 | $27.59 | $28.02 | $28.02 | 36,376 |
2020-05-11 | $27.84 | $27.84 | $27.62 | $27.66 | $27.66 | 16,783 |
2020-05-08 | $27.82 | $27.86 | $27.67 | $27.68 | $27.68 | 165,771 |
2020-05-07 | $28.18 | $28.20 | $28.03 | $28.11 | $28.11 | 38,614 |
2020-05-06 | $28.18 | $28.57 | $28.12 | $28.54 | $28.54 | 8,278 |
2020-05-05 | $28.26 | $28.40 | $28.14 | $28.38 | $28.38 | 88,288 |
2020-05-04 | $28.67 | $28.74 | $28.47 | $28.47 | $28.47 | 219,158 |
2020-05-01 | $28.27 | $28.53 | $28.22 | $28.41 | $28.41 | 141,072 |
2020-04-30 | $27.65 | $27.92 | $27.65 | $27.79 | $27.79 | 99,890 |
2020-04-29 | $27.40 | $27.40 | $27.15 | $27.27 | $27.27 | 140,602 |
2020-04-28 | $27.62 | $27.97 | $27.56 | $27.94 | $27.94 | 284,769 |
2020-04-27 | $28.30 | $28.39 | $28.11 | $28.17 | $28.17 | 188,444 |
2020-04-24 | $28.69 | $28.85 | $28.51 | $28.55 | $28.55 | 163,067 |
2020-04-23 | $28.69 | $28.90 | $28.40 | $28.89 | $28.89 | 92,684 |
2020-04-22 | $28.82 | $28.89 | $28.72 | $28.75 | $28.75 | 17,993 |
2020-04-21 | $29.13 | $29.36 | $28.98 | $29.26 | $29.26 | 606,911 |
2020-04-20 | $28.69 | $28.75 | $28.32 | $28.75 | $28.75 | 100,825 |
2020-04-17 | $28.36 | $28.59 | $28.28 | $28.31 | $28.31 | 149,940 |
2020-04-16 | $28.99 | $29.27 | $28.99 | $29.06 | $29.06 | 32,103 |
2020-04-15 | $28.96 | $29.15 | $28.89 | $29.09 | $29.09 | 57,452 |
2020-04-14 | $28.30 | $28.30 | $28.10 | $28.20 | $28.20 | 21,637 |
2020-04-13 | $28.55 | $28.85 | $28.55 | $28.70 | $28.70 | 29,780 |
2020-04-09 | $28.73 | $28.73 | $28.35 | $28.48 | $28.48 | 293,122 |
2020-04-08 | $29.34 | $29.45 | $28.99 | $29.09 | $29.09 | 108,907 |
2020-04-07 | $28.44 | $29.39 | $28.43 | $29.39 | $29.39 | 434,218 |
2020-04-06 | $30.13 | $30.13 | $29.41 | $29.53 | $29.53 | 137,175 |
2020-04-03 | $30.92 | $31.33 | $30.92 | $31.20 | $31.20 | 176,285 |
2020-04-02 | $31.06 | $31.12 | $30.48 | $30.48 | $30.48 | 25,553 |
2020-04-01 | $30.77 | $31.11 | $30.51 | $31.09 | $31.09 | 97,509 |
2020-03-31 | $30.04 | $30.10 | $29.60 | $29.77 | $29.77 | 31,719 |
2020-03-30 | $30.02 | $30.21 | $29.49 | $29.50 | $29.50 | 180,355 |
2020-03-27 | $30.40 | $30.43 | $29.62 | $30.17 | $30.17 | 75,182 |
2020-03-26 | $30.54 | $30.54 | $29.32 | $29.37 | $29.37 | 65,716 |
2020-03-25 | $31.20 | $31.65 | $30.12 | $30.61 | $30.61 | 109,086 |
2020-03-24 | $32.10 | $32.35 | $31.41 | $31.69 | $31.68 | 460,050 |
2020-03-23 | $34.12 | $34.80 | $33.79 | $34.56 | $34.55 | 83,477 |
2020-03-20 | $32.80 | $34.24 | $32.58 | $34.17 | $34.16 | 244,194 |
2020-03-19 | $34.44 | $35.19 | $32.99 | $33.76 | $33.75 | 516,698 |
2020-03-18 | $34.55 | $35.05 | $33.65 | $34.39 | $34.38 | 130,530 |
2020-03-17 | $33.69 | $34.19 | $32.49 | $32.64 | $32.63 | 379,860 |
2020-03-16 | $35.12 | $36.32 | $33.18 | $34.21 | $34.20 | 160,555 |
2020-03-13 | $31.03 | $33.08 | $30.60 | $30.97 | $30.96 | 323,471 |
2020-03-12 | $32.03 | $33.23 | $31.82 | $32.83 | $32.82 | 528,808 |
2020-03-11 | $28.96 | $29.76 | $28.89 | $29.62 | $29.61 | 62,125 |
2020-03-10 | $28.14 | $29.08 | $28.04 | $28.21 | $28.20 | 454,820 |
2020-03-09 | $29.19 | $31.59 | $28.50 | $29.29 | $29.28 | 56,244 |
2020-03-06 | $27.28 | $27.42 | $27.05 | $27.18 | $27.17 | 57,625 |
2020-03-05 | $26.64 | $26.84 | $26.51 | $26.77 | $26.76 | 79,695 |
2020-03-04 | $26.42 | $26.57 | $26.04 | $26.04 | $26.03 | 654,632 |
2020-03-03 | $26.41 | $27.08 | $26.16 | $26.89 | $26.88 | 452,883 |
2020-03-02 | $27.04 | $27.19 | $26.61 | $26.64 | $26.63 | 167,260 |
2020-02-28 | $27.48 | $27.66 | $26.98 | $26.98 | $26.97 | 138,029 |
2020-02-27 | $26.51 | $26.83 | $26.23 | $26.83 | $26.82 | 88,735 |
2020-02-26 | $25.90 | $26.08 | $25.72 | $26.04 | $26.03 | 119,783 |
2020-02-25 | $25.58 | $26.13 | $25.58 | $26.10 | $26.09 | 44,344 |
2020-02-24 | $25.70 | $25.70 | $25.51 | $25.65 | $25.64 | 41,301 |
2020-02-21 | $24.67 | $24.76 | $24.65 | $24.69 | $24.68 | 44,708 |
2020-02-20 | $24.53 | $24.68 | $24.48 | $24.57 | $24.56 | 32,743 |
2020-02-19 | $24.39 | $24.42 | $24.39 | $24.42 | $24.41 | 7,022 |
2020-02-18 | $24.54 | $24.54 | $24.47 | $24.52 | $24.51 | 8,208 |
2020-02-14 | $24.36 | $24.38 | $24.35 | $24.36 | $24.35 | 1,816 |
2020-02-13 | $24.25 | $24.31 | $24.25 | $24.31 | $24.30 | 10,689 |
2020-02-12 | $24.16 | $24.17 | $24.12 | $24.12 | $24.11 | 21,246 |
2020-02-11 | $24.23 | $24.25 | $24.15 | $24.22 | $24.21 | 8,119 |
2020-02-10 | $24.45 | $24.45 | $24.38 | $24.38 | $24.37 | 1,573 |
2020-02-07 | $24.35 | $24.42 | $24.35 | $24.42 | $24.41 | 13,381 |
2020-02-06 | $24.17 | $24.21 | $24.16 | $24.19 | $24.18 | 2,665 |
2020-02-05 | $24.29 | $24.32 | $24.25 | $24.25 | $24.25 | 19,104 |
2020-02-04 | $24.55 | $24.55 | $24.47 | $24.51 | $24.50 | 7,658 |
2020-02-03 | $24.91 | $24.92 | $24.81 | $24.91 | $24.90 | 5,314 |
2020-01-31 | $24.80 | $25.03 | $24.80 | $24.96 | $24.95 | 9,498 |
2020-01-30 | $24.75 | $24.77 | $24.56 | $24.56 | $24.55 | 27,498 |
2020-01-29 | $24.48 | $24.55 | $24.45 | $24.52 | $24.51 | 48,162 |
2020-01-28 | $24.63 | $24.65 | $24.51 | $24.52 | $24.51 | 21,007 |
2020-01-27 | $24.74 | $24.75 | $24.67 | $24.74 | $24.73 | 21,973 |
2020-01-24 | $24.07 | $24.29 | $24.07 | $24.24 | $24.23 | 8,030 |
2020-01-23 | $24.19 | $24.24 | $24.14 | $24.14 | $24.13 | 5,259 |
2020-01-22 | $24.02 | $24.09 | $24.02 | $24.08 | $24.07 | 1,836 |
2020-01-21 | $24.04 | $24.13 | $24.04 | $24.13 | $24.12 | 2,421 |
2020-01-17 | $23.96 | $23.98 | $23.94 | $23.94 | $23.93 | 2,204 |
2020-01-16 | $24.09 | $24.09 | $24.02 | $24.02 | $24.01 | 15,015 |
2020-01-15 | $24.12 | $24.12 | $24.10 | $24.12 | $24.11 | 1,006 |
2020-01-14 | $24.13 | $24.13 | $24.09 | $24.10 | $24.09 | 1,301 |
2020-01-13 | $24.21 | $24.21 | $24.13 | $24.13 | $24.12 | 9,021 |
2020-01-10 | $24.20 | $24.26 | $24.16 | $24.26 | $24.25 | 7,220 |
2020-01-09 | $24.20 | $24.21 | $24.17 | $24.17 | $24.16 | 1,572 |
2020-01-08 | $24.30 | $24.30 | $24.14 | $24.20 | $24.19 | 10,755 |
2020-01-07 | $24.23 | $24.29 | $24.23 | $24.29 | $24.28 | 2,353 |
2020-01-06 | $24.37 | $24.37 | $24.21 | $24.21 | $24.20 | 1,798 |
2020-01-03 | $24.32 | $24.32 | $24.20 | $24.30 | $24.29 | 3,628 |
2020-01-02 | $24.07 | $24.10 | $24.03 | $24.03 | $24.02 | 5,794 |
2019-12-31 | $24.36 | $24.40 | $24.26 | $24.27 | $24.26 | 17,142 |
2019-12-30 | $24.12 | $24.36 | $24.12 | $24.36 | $24.35 | 36,469 |
2019-12-27 | $24.10 | $24.18 | $24.10 | $24.18 | $24.17 | 9,952 |
2019-12-26 | $24.26 | $24.26 | $24.22 | $24.24 | $24.23 | 40,262 |
2019-12-24 | $24.32 | $24.33 | $24.31 | $24.32 | $24.31 | 4,061 |
2019-12-23 | $24.45 | $24.45 | $24.39 | $24.40 | $24.28 | 11,889 |
2019-12-20 | $24.44 | $24.44 | $24.40 | $24.43 | $24.31 | 21,981 |
2019-12-19 | $24.50 | $24.50 | $24.46 | $24.48 | $24.36 | 847 |
2019-12-18 | $24.46 | $24.48 | $24.45 | $24.46 | $24.34 | 5,019 |
2019-12-17 | $24.38 | $24.40 | $24.36 | $24.40 | $24.28 | 5,245 |
2019-12-16 | $24.27 | $24.33 | $24.27 | $24.29 | $24.17 | 43,743 |
2019-12-13 | $24.47 | $24.60 | $24.47 | $24.55 | $24.43 | 1,426 |
2019-12-12 | $24.88 | $24.88 | $24.69 | $24.69 | $24.57 | 73,144 |
2019-12-11 | $24.95 | $24.95 | $24.88 | $24.88 | $24.76 | 899 |
2019-12-10 | $25.02 | $25.03 | $24.98 | $25.01 | $24.89 | 950 |
2019-12-09 | $24.91 | $25.01 | $24.90 | $25.01 | $24.89 | 1,399 |
2019-12-06 | $24.90 | $24.92 | $24.89 | $24.90 | $24.78 | 129,533 |
2019-12-05 | $25.07 | $25.15 | $25.07 | $25.10 | $24.98 | 24,694 |
2019-12-04 | $25.14 | $25.14 | $25.07 | $25.07 | $24.95 | 3,034 |
2019-12-03 | $25.41 | $25.48 | $25.27 | $25.27 | $25.15 | 6,547 |
2019-12-02 | $25.07 | $25.30 | $25.07 | $25.21 | $25.09 | 145,612 |
2019-11-29 | $25.02 | $25.07 | $25.02 | $25.07 | $24.95 | 501 |
2019-11-27 | $24.95 | $24.95 | $24.89 | $24.90 | $24.78 | 127,598 |
2019-11-26 | $24.96 | $24.97 | $24.94 | $24.94 | $24.82 | 5,028 |
2019-11-25 | $24.99 | $24.99 | $24.94 | $24.94 | $24.82 | 6,555 |
2019-11-22 | $25.11 | $25.16 | $25.11 | $25.14 | $25.02 | 1,605 |
2019-11-21 | $25.19 | $25.22 | $25.18 | $25.20 | $25.08 | 7,194 |
2019-11-20 | $25.18 | $25.23 | $25.09 | $25.17 | $25.05 | 149,682 |
2019-11-19 | $24.92 | $25.01 | $24.92 | $25.01 | $24.89 | 1,568 |
2019-11-18 | $25.06 | $25.06 | $24.95 | $24.97 | $24.85 | 292,612 |
2019-11-15 | $25.12 | $25.12 | $25.00 | $25.01 | $24.89 | 12,715 |
2019-11-14 | $25.24 | $25.24 | $25.16 | $25.16 | $25.04 | 25,957 |
2019-11-13 | $25.19 | $25.19 | $25.07 | $25.11 | $24.99 | 25,211 |
2019-11-12 | $25.03 | $25.04 | $24.96 | $25.02 | $24.90 | 16,042 |
2019-11-11 | $25.09 | $25.09 | $25.01 | $25.02 | $24.90 | 4,133 |
2019-11-08 | $25.03 | $25.04 | $24.99 | $24.99 | $24.87 | 2,076 |
2019-11-07 | $24.92 | $24.94 | $24.90 | $24.94 | $24.82 | 18,862 |
2019-11-06 | $25.02 | $25.05 | $24.97 | $25.02 | $24.90 | 10,821 |
2019-11-05 | $25.01 | $25.02 | $24.98 | $25.01 | $24.89 | 5,089 |
2019-11-04 | $24.92 | $25.02 | $24.92 | $24.98 | $24.86 | 2,625 |
2019-11-01 | $25.18 | $25.18 | $25.11 | $25.11 | $24.99 | 4,412 |
2019-10-31 | $25.35 | $25.41 | $25.34 | $25.34 | $25.22 | 3,359 |
2019-10-30 | $25.40 | $25.45 | $25.27 | $25.27 | $25.15 | 2,095 |
2019-10-29 | $25.47 | $25.47 | $25.37 | $25.38 | $25.26 | 4,944 |
2019-10-28 | $25.43 | $25.43 | $25.34 | $25.34 | $25.22 | 2,567 |
2019-10-25 | $25.61 | $25.61 | $25.45 | $25.45 | $25.33 | 3,086 |
2019-10-24 | $25.43 | $25.51 | $25.40 | $25.47 | $25.35 | 5,162 |
2019-10-23 | $25.65 | $25.65 | $25.52 | $25.52 | $25.40 | 2,782 |
2019-10-22 | $25.60 | $25.65 | $25.51 | $25.64 | $25.52 | 1,984 |
2019-10-21 | $25.55 | $25.61 | $25.55 | $25.59 | $25.47 | 5,312 |
2019-10-18 | $25.76 | $25.79 | $25.70 | $25.73 | $25.61 | 6,290 |
2019-10-17 | $25.69 | $25.78 | $25.69 | $25.73 | $25.61 | 31,054 |
2019-10-16 | $25.82 | $25.83 | $25.75 | $25.77 | $25.65 | 9,022 |
2019-10-15 | $26.03 | $26.03 | $25.75 | $25.80 | $25.68 | 36,476 |
2019-10-14 | $26.11 | $26.12 | $26.09 | $26.12 | $25.99 | 155,345 |
2019-10-11 | $26.07 | $26.07 | $25.94 | $25.98 | $25.86 | 509,323 |
2019-10-10 | $26.71 | $26.71 | $26.48 | $26.48 | $26.35 | 9,539 |
2019-10-09 | $26.70 | $26.70 | $26.63 | $26.69 | $26.56 | 2,942 |
2019-10-08 | $26.77 | $26.89 | $26.75 | $26.88 | $26.75 | 14,339 |
2019-10-07 | $26.59 | $26.62 | $26.52 | $26.59 | $26.46 | 11,264 |
2019-10-04 | $26.74 | $26.76 | $26.57 | $26.58 | $26.45 | 4,072 |
2019-10-03 | $26.95 | $27.06 | $26.78 | $26.78 | $26.65 | 330,632 |
2019-10-02 | $26.78 | $27.01 | $26.72 | $26.96 | $26.83 | 77,877 |
2019-10-01 | $26.25 | $26.47 | $26.25 | $26.40 | $26.27 | 5,048 |
2019-09-30 | $26.21 | $26.21 | $26.16 | $26.18 | $26.05 | 3,224 |
2019-09-27 | $26.18 | $26.28 | $26.13 | $26.26 | $26.13 | 2,633 |
2019-09-26 | $26.15 | $26.19 | $26.11 | $26.15 | $26.02 | 25,201 |
2019-09-25 | $26.34 | $26.41 | $26.21 | $26.23 | $26.10 | 149,373 |
2019-09-24 | $26.08 | $26.27 | $26.08 | $26.24 | $26.02 | 56,796 |
2019-09-23 | $26.24 | $26.24 | $26.15 | $26.15 | $25.93 | 2,831 |
2019-09-20 | $25.97 | $26.08 | $25.97 | $26.08 | $25.87 | 1,828 |
2019-09-19 | $25.97 | $26.04 | $25.93 | $26.02 | $25.81 | 2,364 |
2019-09-18 | $26.16 | $26.21 | $26.09 | $26.11 | $25.90 | 1,552 |
2019-09-17 | $26.23 | $26.23 | $26.05 | $26.05 | $25.84 | 3,796 |
2019-09-16 | $26.09 | $26.16 | $26.09 | $26.16 | $25.94 | 2,772 |
2019-09-13 | $25.96 | $25.96 | $25.88 | $25.92 | $25.71 | 5,723 |
2019-09-12 | $26.21 | $26.21 | $26.04 | $26.07 | $25.86 | 34,912 |
2019-09-11 | $26.27 | $26.27 | $26.21 | $26.21 | $25.99 | 10,245 |
2019-09-10 | $26.45 | $26.45 | $26.36 | $26.37 | $26.15 | 7,545 |
2019-09-09 | $26.43 | $26.44 | $26.41 | $26.43 | $26.21 | 4,850 |
2019-09-06 | $26.50 | $26.50 | $26.43 | $26.47 | $26.25 | 4,166 |
2019-09-05 | $26.51 | $26.56 | $26.47 | $26.55 | $26.33 | 54,774 |
2019-09-04 | $26.80 | $26.83 | $26.72 | $26.72 | $26.50 | 443,497 |
2019-09-03 | $27.16 | $27.20 | $27.10 | $27.10 | $26.88 | 7,898 |
2019-08-30 | $26.93 | $27.12 | $26.93 | $27.02 | $26.80 | 16,567 |
2019-08-29 | $27.08 | $27.17 | $27.08 | $27.12 | $26.90 | 365,145 |
2019-08-28 | $27.42 | $27.50 | $27.30 | $27.35 | $27.13 | 57,017 |
2019-08-27 | $27.23 | $27.33 | $27.23 | $27.33 | $27.11 | 9,559 |
2019-08-26 | $27.32 | $27.43 | $27.30 | $27.37 | $27.14 | 41,796 |
2019-08-23 | $27.31 | $27.54 | $27.18 | $27.54 | $27.31 | 4,693 |
2019-08-22 | $27.13 | $27.28 | $27.13 | $27.20 | $26.98 | 6,167 |
2019-08-21 | $27.09 | $27.15 | $27.07 | $27.14 | $26.92 | 91,013 |
2019-08-20 | $27.26 | $27.38 | $27.26 | $27.38 | $27.15 | 17,051 |
2019-08-19 | $27.14 | $27.27 | $27.14 | $27.27 | $27.05 | 14,638 |
2019-08-16 | $27.59 | $27.61 | $27.42 | $27.43 | $27.20 | 46,286 |
2019-08-15 | $27.75 | $27.80 | $27.70 | $27.77 | $27.54 | 429,900 |
2019-08-14 | $27.57 | $27.84 | $27.57 | $27.84 | $27.61 | 207,536 |
2019-08-13 | $27.36 | $27.36 | $27.06 | $27.11 | $26.89 | 157,107 |
2019-08-12 | $27.27 | $27.40 | $27.24 | $27.38 | $27.15 | 63,520 |
2019-08-09 | $27.14 | $27.18 | $27.06 | $27.12 | $26.90 | 8,734 |
2019-08-08 | $27.09 | $27.09 | $26.88 | $26.96 | $26.74 | 431,538 |
2019-08-07 | $27.48 | $27.49 | $27.18 | $27.19 | $26.97 | 13,245 |
2019-08-06 | $27.27 | $27.47 | $27.27 | $27.34 | $27.12 | 12,659 |
2019-08-05 | $27.24 | $27.60 | $27.18 | $27.48 | $27.25 | 36,903 |
2019-08-02 | $26.76 | $26.92 | $26.76 | $26.81 | $26.59 | 107,288 |
2019-08-01 | $26.47 | $26.67 | $26.35 | $26.58 | $26.36 | 36,621 |
2019-07-31 | $26.32 | $26.56 | $26.28 | $26.46 | $26.24 | 9,904 |
2019-07-30 | $26.30 | $26.39 | $26.30 | $26.34 | $26.12 | 5,757 |
2019-07-29 | $26.01 | $26.04 | $26.01 | $26.03 | $25.82 | 1,010 |
2019-07-26 | $26.02 | $26.07 | $26.02 | $26.06 | $25.85 | 30,022 |
2019-07-25 | $25.91 | $26.14 | $25.91 | $26.12 | $25.91 | 13,258 |
2019-07-24 | $25.95 | $25.95 | $25.88 | $25.88 | $25.67 | 10,911 |
2019-07-23 | $25.89 | $25.91 | $25.83 | $25.87 | $25.66 | 9,796 |
2019-07-22 | $26.01 | $26.07 | $26.01 | $26.02 | $25.81 | 3,137 |
2019-07-19 | $25.98 | $26.06 | $25.98 | $26.06 | $25.85 | 1,633 |
2019-07-18 | $26.14 | $26.18 | $25.98 | $25.98 | $25.77 | 5,154 |
2019-07-17 | $25.98 | $26.05 | $25.95 | $26.05 | $25.84 | 59,387 |
2019-07-16 | $25.97 | $26.02 | $25.95 | $26.01 | $25.80 | 1,471 |
2019-07-15 | $25.89 | $25.93 | $25.89 | $25.90 | $25.69 | 7,566 |
2019-07-12 | $25.99 | $25.99 | $25.95 | $25.95 | $25.74 | 2,964 |
2019-07-11 | $25.91 | $26.00 | $25.91 | $25.96 | $25.75 | 1,269 |
2019-07-10 | $25.92 | $25.98 | $25.89 | $25.97 | $25.76 | 3,442 |
2019-07-09 | $26.09 | $26.09 | $26.03 | $26.03 | $25.82 | 2,915 |
2019-07-08 | $25.93 | $25.93 | $25.88 | $25.92 | $25.71 | 52,769 |
2019-07-05 | $25.77 | $25.84 | $25.77 | $25.78 | $25.57 | 202,357 |
2019-07-03 | $25.61 | $25.61 | $25.55 | $25.55 | $25.34 | 5,476 |
2019-07-02 | $25.79 | $25.79 | $25.73 | $25.73 | $25.52 | 1,772 |
2019-07-01 | $25.67 | $25.87 | $25.67 | $25.80 | $25.59 | 20,888 |
2019-06-28 | $25.95 | $25.98 | $25.93 | $25.96 | $25.75 | 7,389 |
2019-06-27 | $26.09 | $26.09 | $26.04 | $26.07 | $25.86 | 4,755 |
2019-06-26 | $26.09 | $26.13 | $26.09 | $26.13 | $25.92 | 3,079 |
2019-06-25 | $26.00 | $26.16 | $26.00 | $26.16 | $25.94 | 2,617 |
2019-06-24 | $26.12 | $26.12 | $26.06 | $26.12 | $25.81 | 3,985 |
2019-06-21 | $26.18 | $26.18 | $26.08 | $26.14 | $25.83 | 211,894 |
2019-06-20 | $25.98 | $26.08 | $25.97 | $26.02 | $25.71 | 36,320 |
2019-06-19 | $26.34 | $26.37 | $26.25 | $26.25 | $25.94 | 33,335 |
2019-06-18 | $26.60 | $26.60 | $26.42 | $26.42 | $26.11 | 49,807 |
2019-06-17 | $26.80 | $26.80 | $26.75 | $26.78 | $26.47 | 1,255 |
2019-06-14 | $26.78 | $26.82 | $26.78 | $26.81 | $26.49 | 20,814 |
2019-06-13 | $26.57 | $26.64 | $26.50 | $26.61 | $26.30 | 1,469 |
2019-06-12 | $26.53 | $26.63 | $26.49 | $26.63 | $26.32 | 1,283 |
2019-06-11 | $26.34 | $26.43 | $26.29 | $26.39 | $26.08 | 171,514 |
2019-06-10 | $26.57 | $26.57 | $26.48 | $26.53 | $26.22 | 62,162 |
2019-06-07 | $26.62 | $26.62 | $26.57 | $26.60 | $26.29 | 12,930 |
2019-06-06 | $26.95 | $27.00 | $26.89 | $26.94 | $26.62 | 139,993 |
2019-06-05 | $26.93 | $27.07 | $26.93 | $27.07 | $26.75 | 4,651 |
2019-06-04 | $27.20 | $27.20 | $27.04 | $27.04 | $26.72 | 43,357 |
2019-06-03 | $27.45 | $27.50 | $27.34 | $27.34 | $27.02 | 28,340 |
2019-05-31 | $27.67 | $27.67 | $27.50 | $27.52 | $27.20 | 92,116 |
2019-05-30 | $27.33 | $27.36 | $27.29 | $27.31 | $26.99 | 51,687 |
2019-05-29 | $27.41 | $27.48 | $27.38 | $27.38 | $27.06 | 446,061 |
2019-05-28 | $26.97 | $27.18 | $26.92 | $27.17 | $26.85 | 7,570 |
2019-05-24 | $26.98 | $27.02 | $26.92 | $26.93 | $26.61 | 98,430 |
2019-05-23 | $27.26 | $27.30 | $27.21 | $27.23 | $26.91 | 41,838 |
2019-05-22 | $26.99 | $26.99 | $26.91 | $26.95 | $26.63 | 6,627 |
2019-05-21 | $26.87 | $26.95 | $26.82 | $26.83 | $26.51 | 66,339 |
2019-05-20 | $27.04 | $27.10 | $26.95 | $27.03 | $26.71 | 4,624 |
2019-05-17 | $26.92 | $26.92 | $26.77 | $26.89 | $26.57 | 4,943 |
2019-05-16 | $26.82 | $26.84 | $26.66 | $26.73 | $26.42 | 8,950 |
2019-05-15 | $27.22 | $27.22 | $26.91 | $26.92 | $26.60 | 112,151 |
2019-05-14 | $27.09 | $27.18 | $26.97 | $27.04 | $26.72 | 50,436 |
2019-05-13 | $27.20 | $27.33 | $27.16 | $27.32 | $27.00 | 121,831 |
2019-05-10 | $26.95 | $27.00 | $26.68 | $26.68 | $26.37 | 22,405 |
2019-05-09 | $27.08 | $27.10 | $26.89 | $26.91 | $26.59 | 8,788 |
2019-05-08 | $26.80 | $26.83 | $26.68 | $26.77 | $26.46 | 8,022 |
2019-05-07 | $26.57 | $26.86 | $26.53 | $26.79 | $26.48 | 18,414 |
2019-05-06 | $26.57 | $26.57 | $26.30 | $26.30 | $25.99 | 67,978 |
2019-05-03 | $26.19 | $26.19 | $26.02 | $26.02 | $25.71 | 2,379 |
2019-05-02 | $26.26 | $26.35 | $26.23 | $26.30 | $25.99 | 3,769 |
2019-05-01 | $26.09 | $26.24 | $26.02 | $26.24 | $25.93 | 8,694 |
2019-04-30 | $26.14 | $26.14 | $26.06 | $26.09 | $25.78 | 5,885 |
2019-04-29 | $26.18 | $26.21 | $26.10 | $26.12 | $25.81 | 5,455 |
2019-04-26 | $26.22 | $26.30 | $26.21 | $26.21 | $25.90 | 5,232 |
2019-04-25 | $26.40 | $26.40 | $26.32 | $26.32 | $26.01 | 6,953 |
2019-04-24 | $26.24 | $26.33 | $26.24 | $26.29 | $25.98 | 16,935 |
2019-04-23 | $26.24 | $26.24 | $26.10 | $26.10 | $25.79 | 11,526 |
2019-04-22 | $26.16 | $26.16 | $26.13 | $26.14 | $25.83 | 2,085 |
2019-04-18 | $26.13 | $26.14 | $26.05 | $26.12 | $25.81 | 5,353 |
2019-04-17 | $26.05 | $26.12 | $26.05 | $26.07 | $25.76 | 18,953 |
2019-04-16 | $26.09 | $26.14 | $26.07 | $26.14 | $25.83 | 8,198 |
2019-04-15 | $26.15 | $26.22 | $26.15 | $26.17 | $25.86 | 3,497 |
2019-04-12 | $26.21 | $26.22 | $26.18 | $26.18 | $25.87 | 3,543 |
2019-04-11 | $26.35 | $26.40 | $26.31 | $26.36 | $26.05 | 6,004 |
2019-04-10 | $26.39 | $26.39 | $26.31 | $26.33 | $26.02 | 3,928 |
2019-04-09 | $26.32 | $26.41 | $26.32 | $26.39 | $26.08 | 17,616 |
2019-04-08 | $26.27 | $26.30 | $26.23 | $26.23 | $25.92 | 7,699 |
2019-04-05 | $26.32 | $26.32 | $26.25 | $26.25 | $25.94 | 83,235 |
2019-04-04 | $26.30 | $26.34 | $26.30 | $26.31 | $26.00 | 4,134 |
2019-04-03 | $26.29 | $26.29 | $26.20 | $26.24 | $25.93 | 7,101 |
2019-04-02 | $26.49 | $26.51 | $26.44 | $26.44 | $26.13 | 4,865 |
2019-04-01 | $26.52 | $26.57 | $26.45 | $26.46 | $26.15 | 29,403 |
2019-03-29 | $26.82 | $26.85 | $26.78 | $26.79 | $26.48 | 6,907 |
2019-03-28 | $26.87 | $26.95 | $26.87 | $26.91 | $26.59 | 12,052 |
2019-03-27 | $26.76 | $27.01 | $26.76 | $26.84 | $26.52 | 8,764 |
2019-03-26 | $26.79 | $26.88 | $26.75 | $26.82 | $26.50 | 8,130 |
2019-03-25 | $27.06 | $27.09 | $26.98 | $26.98 | $26.66 | 12,085 |
2019-03-22 | $26.85 | $27.02 | $26.83 | $27.02 | $26.70 | 27,942 |
2019-03-21 | $26.57 | $26.58 | $26.46 | $26.46 | $26.15 | 16,559 |
2019-03-20 | $26.59 | $26.64 | $26.36 | $26.47 | $26.16 | 409,588 |
2019-03-19 | $26.44 | $26.61 | $26.44 | $26.56 | $26.17 | 46,128 |
2019-03-18 | $26.66 | $26.67 | $26.61 | $26.61 | $26.21 | 33,212 |
2019-03-15 | $26.77 | $26.81 | $26.72 | $26.74 | $26.34 | 8,042 |
2019-03-14 | $26.98 | $27.04 | $26.95 | $27.01 | $26.61 | 428,692 |
2019-03-13 | $27.09 | $27.10 | $26.97 | $26.99 | $26.59 | 7,084 |
2019-03-12 | $27.24 | $27.24 | $27.18 | $27.22 | $26.82 | 3,078 |
2019-03-11 | $27.42 | $27.42 | $27.19 | $27.21 | $26.81 | 17,110 |
2019-03-08 | $27.64 | $27.64 | $27.46 | $27.47 | $27.06 | 94,142 |
2019-03-07 | $27.22 | $27.43 | $27.22 | $27.43 | $27.02 | 62,163 |
2019-03-06 | $26.99 | $27.08 | $26.98 | $27.08 | $26.68 | 10,848 |
2019-03-05 | $27.07 | $27.07 | $26.96 | $27.01 | $26.61 | 12,922 |
2019-03-04 | $26.95 | $27.11 | $26.95 | $27.03 | $26.63 | 7,014 |
2019-03-01 | $26.91 | $27.01 | $26.87 | $26.92 | $26.52 | 76,924 |
2019-02-28 | $27.08 | $27.11 | $27.02 | $27.08 | $26.68 | 18,638 |
2019-02-27 | $26.99 | $27.03 | $26.97 | $27.03 | $26.63 | 3,512 |
2019-02-26 | $27.02 | $27.02 | $26.88 | $26.91 | $26.51 | 16,298 |
2019-02-25 | $26.92 | $27.06 | $26.92 | $27.05 | $26.65 | 79,171 |
2019-02-22 | $27.12 | $27.15 | $27.07 | $27.14 | $26.74 | 12,474 |
2019-02-21 | $27.15 | $27.27 | $27.14 | $27.21 | $26.81 | 39,433 |
2019-02-20 | $27.21 | $27.21 | $27.05 | $27.16 | $26.76 | 19,524 |
2019-02-19 | $27.43 | $27.43 | $27.18 | $27.24 | $26.83 | 19,666 |
2019-02-15 | $27.46 | $27.49 | $27.35 | $27.35 | $26.94 | 9,500 |
2019-02-14 | $27.74 | $27.76 | $27.65 | $27.72 | $27.31 | 7,900 |
2019-02-13 | $27.67 | $27.72 | $27.58 | $27.72 | $27.31 | 40,935 |
2019-02-12 | $27.82 | $27.82 | $27.70 | $27.75 | $27.34 | 21,145 |
2019-02-11 | $28.07 | $28.10 | $28.00 | $28.07 | $27.65 | 36,635 |
2019-02-08 | $28.13 | $28.21 | $28.01 | $28.02 | $27.60 | 108,345 |
2019-02-07 | $27.79 | $27.98 | $27.70 | $27.92 | $27.50 | 70,182 |
2019-02-06 | $27.47 | $27.58 | $27.45 | $27.55 | $27.14 | 87,112 |
2019-02-05 | $27.48 | $27.48 | $27.39 | $27.41 | $27.00 | 67,466 |
2019-02-04 | $27.78 | $27.78 | $27.63 | $27.66 | $27.25 | 15,013 |
2019-02-01 | $27.73 | $27.77 | $27.64 | $27.72 | $27.31 | 51,538 |
2019-01-31 | $27.78 | $27.78 | $27.68 | $27.69 | $27.28 | 25,346 |
2019-01-30 | $27.90 | $27.93 | $27.60 | $27.73 | $27.32 | 8,592 |
2019-01-29 | $27.93 | $27.99 | $27.88 | $27.98 | $27.56 | 27,424 |
2019-01-28 | $28.13 | $28.15 | $28.05 | $28.05 | $27.63 | 5,418 |
2019-01-25 | $28.00 | $28.00 | $27.89 | $27.91 | $27.49 | 20,065 |
2019-01-24 | $28.24 | $28.35 | $28.19 | $28.25 | $27.83 | 15,085 |
2019-01-23 | $28.14 | $28.35 | $28.14 | $28.25 | $27.83 | 10,307 |
2019-01-22 | $28.24 | $28.45 | $28.24 | $28.41 | $27.99 | 63,058 |
2019-01-18 | $27.96 | $28.06 | $27.93 | $27.98 | $27.56 | 45,929 |
2019-01-17 | $28.46 | $28.46 | $28.19 | $28.25 | $27.83 | 12,918 |
2019-01-16 | $28.37 | $28.38 | $28.30 | $28.32 | $27.90 | 21,016 |
2019-01-15 | $28.51 | $28.53 | $28.40 | $28.46 | $28.04 | 290,325 |
2019-01-14 | $28.62 | $28.62 | $28.52 | $28.57 | $28.15 | 87,891 |
2019-01-11 | $28.43 | $28.47 | $28.39 | $28.40 | $27.98 | 12,439 |
2019-01-10 | $28.43 | $28.43 | $28.22 | $28.22 | $27.80 | 64,500 |
2019-01-09 | $28.36 | $28.43 | $28.29 | $28.36 | $27.94 | 86,221 |
2019-01-08 | $28.60 | $28.71 | $28.57 | $28.61 | $28.18 | 121,199 |
2019-01-07 | $28.90 | $28.96 | $28.74 | $28.85 | $28.42 | 25,407 |
2019-01-04 | $29.39 | $29.42 | $28.83 | $28.89 | $28.46 | 41,415 |
2019-01-03 | $29.69 | $29.89 | $29.65 | $29.85 | $29.41 | 38,321 |
2019-01-02 | $29.87 | $29.87 | $29.56 | $29.56 | $29.12 | 256,076 |
2018-12-31 | $29.43 | $29.59 | $29.40 | $29.52 | $29.08 | 15,157 |
2018-12-28 | $29.33 | $29.63 | $29.33 | $29.55 | $29.11 | 35,766 |
2018-12-27 | $30.14 | $30.32 | $29.75 | $29.75 | $29.31 | 20,095 |
2018-12-26 | $30.37 | $30.52 | $29.72 | $29.77 | $29.33 | 83,054 |
2018-12-24 | $30.21 | $30.59 | $30.11 | $30.59 | $30.06 | 34,860 |
2018-12-21 | $29.92 | $30.23 | $29.81 | $30.15 | $29.63 | 38,361 |
2018-12-20 | $29.53 | $29.77 | $29.47 | $29.72 | $29.20 | 137,659 |
2018-12-19 | $29.08 | $29.68 | $29.06 | $29.56 | $29.05 | 325,343 |
2018-12-18 | $29.19 | $29.36 | $29.09 | $29.23 | $28.72 | 15,226 |
2018-12-17 | $29.05 | $29.42 | $29.05 | $29.34 | $28.83 | 24,730 |
2018-12-14 | $29.04 | $29.09 | $28.90 | $29.08 | $28.57 | 38,629 |
2018-12-13 | $28.61 | $28.72 | $28.56 | $28.68 | $28.18 | 14,527 |
2018-12-12 | $28.60 | $28.65 | $28.43 | $28.64 | $28.14 | 16,452 |
2018-12-11 | $28.84 | $29.21 | $28.81 | $29.10 | $28.59 | 22,921 |
2018-12-10 | $29.10 | $29.44 | $29.04 | $29.15 | $28.64 | 21,038 |
2018-12-07 | $28.58 | $29.00 | $28.52 | $28.90 | $28.40 | 63,413 |
2018-12-06 | $28.90 | $29.12 | $28.60 | $28.60 | $28.10 | 72,003 |
2018-12-04 | $27.75 | $28.38 | $27.75 | $28.38 | $27.89 | 44,579 |
2018-12-03 | $27.56 | $27.71 | $27.56 | $27.62 | $27.14 | 221,175 |
2018-11-30 | $28.01 | $28.12 | $27.97 | $28.01 | $27.52 | 17,415 |
2018-11-29 | $27.88 | $27.96 | $27.81 | $27.88 | $27.40 | 77,585 |
2018-11-28 | $28.12 | $28.18 | $27.71 | $27.71 | $27.23 | 15,678 |
2018-11-27 | $28.17 | $28.26 | $28.11 | $28.11 | $27.62 | 23,495 |
2018-11-26 | $28.13 | $28.13 | $28.00 | $28.06 | $27.57 | 38,599 |
2018-11-23 | $28.47 | $28.54 | $28.36 | $28.45 | $27.96 | 12,928 |
2018-11-21 | $28.29 | $28.35 | $28.15 | $28.24 | $27.75 | 33,331 |
2018-11-20 | $28.58 | $28.72 | $28.45 | $28.68 | $28.18 | 21,988 |
2018-11-19 | $27.92 | $28.21 | $27.92 | $28.20 | $27.71 | 13,886 |
2018-11-16 | $28.14 | $28.15 | $27.89 | $27.92 | $27.43 | 91,961 |
2018-11-15 | $28.21 | $28.35 | $27.91 | $27.95 | $27.46 | 28,321 |
2018-11-14 | $27.87 | $28.17 | $27.84 | $27.98 | $27.49 | 34,326 |
2018-11-13 | $28.12 | $28.15 | $27.87 | $28.06 | $27.57 | 49,876 |
2018-11-12 | $27.88 | $28.21 | $27.88 | $28.21 | $27.72 | 39,031 |
2018-11-09 | $27.69 | $27.83 | $27.67 | $27.72 | $27.24 | 39,008 |
2018-11-08 | $27.35 | $27.58 | $27.31 | $27.53 | $27.05 | 24,631 |
2018-11-07 | $27.39 | $27.44 | $27.23 | $27.23 | $26.76 | 182,660 |
2018-11-06 | $27.68 | $27.75 | $27.62 | $27.64 | $27.16 | 62,626 |
2018-11-05 | $27.74 | $27.82 | $27.68 | $27.74 | $27.26 | 24,618 |
2018-11-02 | $27.50 | $27.87 | $27.47 | $27.71 | $27.23 | 58,892 |
2018-11-01 | $27.91 | $27.98 | $27.75 | $27.75 | $27.27 | 204,084 |
2018-10-31 | $28.11 | $28.11 | $28.00 | $28.09 | $27.60 | 29,832 |
2018-10-30 | $28.62 | $28.62 | $28.29 | $28.29 | $27.80 | 19,918 |
2018-10-29 | $28.26 | $28.85 | $28.24 | $28.64 | $28.14 | 61,700 |
2018-10-26 | $28.78 | $28.96 | $28.46 | $28.60 | $28.10 | 173,618 |
2018-10-25 | $28.49 | $28.59 | $28.27 | $28.41 | $27.92 | 23,428 |
2018-10-24 | $28.18 | $28.77 | $28.08 | $28.77 | $28.27 | 52,162 |
2018-10-23 | $28.17 | $28.30 | $27.85 | $27.96 | $27.47 | 91,863 |
2018-10-22 | $27.57 | $27.73 | $27.51 | $27.68 | $27.20 | 27,122 |
2018-10-19 | $27.51 | $27.59 | $27.46 | $27.53 | $27.05 | 65,924 |
2018-10-18 | $27.42 | $27.78 | $27.37 | $27.73 | $27.25 | 118,239 |
2018-10-17 | $27.26 | $27.40 | $27.16 | $27.28 | $26.81 | 33,737 |
2018-10-16 | $27.27 | $27.30 | $27.11 | $27.11 | $26.64 | 54,087 |
2018-10-15 | $27.62 | $27.65 | $27.49 | $27.51 | $27.03 | 6,286 |
2018-10-12 | $27.46 | $27.80 | $27.46 | $27.53 | $27.05 | 36,992 |
2018-10-11 | $27.36 | $27.69 | $27.28 | $27.62 | $27.14 | 145,951 |
2018-10-10 | $26.80 | $27.28 | $26.79 | $27.28 | $26.81 | 204,241 |
2018-10-09 | $26.86 | $26.89 | $26.63 | $26.70 | $26.24 | 16,295 |
2018-10-08 | $26.79 | $26.82 | $26.61 | $26.65 | $26.19 | 408,767 |
2018-10-05 | $26.41 | $26.54 | $26.34 | $26.44 | $25.98 | 51,184 |
2018-10-04 | $26.20 | $26.42 | $26.18 | $26.34 | $25.88 | 11,245 |
2018-10-03 | $25.92 | $26.00 | $25.92 | $25.98 | $25.53 | 7,950 |
2018-10-02 | $26.00 | $26.04 | $25.95 | $26.01 | $25.56 | 23,421 |
2018-10-01 | $25.77 | $25.83 | $25.74 | $25.78 | $25.33 | 2,090 |
2018-09-28 | $25.83 | $25.87 | $25.79 | $25.84 | $25.39 | 14,445 |
2018-09-27 | $25.64 | $25.67 | $25.51 | $25.62 | $25.17 | 17,081 |
2018-09-26 | $25.51 | $25.55 | $25.48 | $25.55 | $25.11 | 1,160 |
2018-09-25 | $25.52 | $25.57 | $25.52 | $25.57 | $25.10 | 2,613 |
2018-09-24 | $25.56 | $25.75 | $25.56 | $25.75 | $25.28 | 3,695 |
2018-09-21 | $25.67 | $25.67 | $25.57 | $25.60 | $25.13 | 2,512 |
2018-09-20 | $25.62 | $25.74 | $25.59 | $25.59 | $25.12 | 21,764 |
2018-09-19 | $26.00 | $26.00 | $25.92 | $25.92 | $25.44 | 1,725 |
2018-09-18 | $26.11 | $26.11 | $26.00 | $26.03 | $25.55 | 6,398 |
2018-09-17 | $26.18 | $26.32 | $26.17 | $26.32 | $25.84 | 16,833 |
2018-09-14 | $26.32 | $26.38 | $26.27 | $26.32 | $25.84 | 14,998 |
2018-09-13 | $26.29 | $26.42 | $26.29 | $26.39 | $25.91 | 21,452 |
2018-09-12 | $26.67 | $26.67 | $26.49 | $26.58 | $26.09 | 33,872 |
2018-09-11 | $26.85 | $26.85 | $26.67 | $26.71 | $26.22 | 7,818 |
2018-09-10 | $26.68 | $26.73 | $26.67 | $26.71 | $26.22 | 9,537 |
2018-09-07 | $26.90 | $26.91 | $26.83 | $26.90 | $26.41 | 5,594 |
2018-09-06 | $26.58 | $26.74 | $26.58 | $26.68 | $26.19 | 3,313 |
2018-09-05 | $26.51 | $26.64 | $26.46 | $26.56 | $26.07 | 15,077 |
2018-09-04 | $26.45 | $26.45 | $26.31 | $26.31 | $25.83 | 118,980 |
2018-08-31 | $25.98 | $26.16 | $25.98 | $26.08 | $25.60 | 3,304 |
2018-08-30 | $25.83 | $25.93 | $25.80 | $25.91 | $25.43 | 17,258 |
2018-08-29 | $25.67 | $25.69 | $25.62 | $25.62 | $25.15 | 16,576 |
2018-08-28 | $25.71 | $25.78 | $25.67 | $25.73 | $25.26 | 105,148 |
2018-08-27 | $25.89 | $25.89 | $25.72 | $25.72 | $25.25 | 50,643 |
2018-08-24 | $26.15 | $26.15 | $26.05 | $26.05 | $25.57 | 998 |
2018-08-23 | $26.17 | $26.27 | $26.12 | $26.24 | $25.76 | 9,546 |
2018-08-22 | $26.08 | $26.09 | $26.04 | $26.07 | $25.59 | 29,761 |
2018-08-21 | $26.11 | $26.16 | $26.07 | $26.14 | $25.66 | 9,743 |
2018-08-20 | $26.29 | $26.43 | $26.28 | $26.31 | $25.83 | 12,274 |
2018-08-17 | $26.65 | $26.66 | $26.41 | $26.42 | $25.94 | 5,271 |
2018-08-16 | $26.64 | $26.64 | $26.52 | $26.61 | $26.12 | 13,156 |
2018-08-15 | $26.73 | $26.97 | $26.73 | $26.75 | $26.26 | 16,241 |
2018-08-14 | $26.34 | $26.47 | $26.34 | $26.44 | $25.95 | 2,069 |
2018-08-13 | $26.36 | $26.46 | $26.28 | $26.37 | $25.89 | 33,782 |
2018-08-10 | $26.28 | $26.37 | $26.24 | $26.27 | $25.79 | 31,422 |
2018-08-09 | $25.68 | $25.80 | $25.68 | $25.80 | $25.33 | 3,163 |
2018-08-08 | $25.74 | $25.74 | $25.65 | $25.70 | $25.23 | 9,295 |
2018-08-07 | $25.96 | $25.96 | $25.62 | $25.64 | $25.17 | 4,312 |
2018-08-06 | $25.96 | $25.96 | $25.86 | $25.92 | $25.44 | 3,347 |
2018-08-03 | $25.91 | $25.91 | $25.75 | $25.79 | $25.32 | 3,134 |
2018-08-02 | $25.94 | $25.94 | $25.78 | $25.78 | $25.31 | 38,385 |
2018-08-01 | $25.50 | $25.65 | $25.50 | $25.57 | $25.10 | 56,502 |
2018-07-31 | $25.45 | $25.49 | $25.41 | $25.49 | $25.02 | 2,675 |
2018-07-30 | $25.44 | $25.49 | $25.44 | $25.48 | $25.01 | 5,623 |
2018-07-27 | $25.47 | $25.54 | $25.41 | $25.49 | $25.02 | 19,452 |
2018-07-26 | $25.51 | $25.54 | $25.51 | $25.53 | $25.06 | 15,419 |
2018-07-25 | $25.70 | $25.70 | $25.37 | $25.37 | $24.90 | 5,345 |
2018-07-24 | $25.59 | $25.67 | $25.49 | $25.60 | $25.13 | 57,235 |
2018-07-23 | $25.81 | $25.81 | $25.74 | $25.79 | $25.32 | 10,155 |
2018-07-20 | $25.90 | $25.90 | $25.73 | $25.74 | $25.27 | 2,170 |
2018-07-19 | $26.00 | $26.01 | $25.90 | $25.92 | $25.44 | 11,224 |
2018-07-18 | $25.88 | $25.90 | $25.78 | $25.78 | $25.31 | 4,746 |
2018-07-17 | $25.93 | $25.93 | $25.81 | $25.85 | $25.38 | 5,298 |
2018-07-16 | $25.89 | $25.91 | $25.86 | $25.89 | $25.42 | 1,713 |
2018-07-13 | $25.97 | $25.97 | $25.87 | $25.87 | $25.40 | 88,501 |
2018-07-12 | $25.98 | $26.04 | $25.95 | $25.95 | $25.47 | 7,453 |
2018-07-11 | $26.06 | $26.24 | $26.02 | $26.14 | $25.66 | 16,854 |
2018-07-10 | $25.72 | $25.77 | $25.72 | $25.77 | $25.30 | 21,893 |
2018-07-09 | $25.77 | $25.81 | $25.73 | $25.73 | $25.26 | 12,436 |
2018-07-06 | $26.01 | $26.05 | $25.88 | $25.94 | $25.46 | 45,272 |
2018-07-05 | $26.13 | $26.20 | $26.08 | $26.09 | $25.61 | 17,490 |
2018-07-03 | $26.16 | $26.33 | $26.16 | $26.33 | $25.85 | 25,665 |
2018-07-02 | $26.54 | $26.55 | $26.41 | $26.49 | $26.00 | 210,936 |
2018-06-29 | $26.14 | $26.19 | $26.04 | $26.15 | $25.67 | 70,957 |
2018-06-28 | $26.45 | $26.45 | $26.33 | $26.33 | $25.85 | 40,085 |
2018-06-27 | $26.12 | $26.43 | $26.04 | $26.40 | $25.92 | 88,952 |
2018-06-26 | $26.15 | $26.26 | $26.11 | $26.21 | $25.73 | 26,331 |
2018-06-25 | $26.16 | $26.26 | $26.15 | $26.22 | $25.74 | 5,333 |
2018-06-22 | $25.77 | $25.88 | $25.72 | $25.77 | $25.30 | 341,842 |
2018-06-21 | $26.00 | $26.17 | $26.00 | $26.10 | $25.62 | 85,857 |
2018-06-20 | $25.90 | $26.02 | $25.90 | $25.95 | $25.47 | 13,697 |
2018-06-19 | $26.14 | $26.15 | $25.95 | $25.95 | $25.47 | 54,617 |
2018-06-18 | $25.86 | $25.86 | $25.73 | $25.75 | $25.28 | 22,634 |
2018-06-15 | $25.55 | $25.65 | $25.53 | $25.53 | $25.06 | 85,355 |
2018-06-14 | $25.39 | $25.39 | $25.31 | $25.39 | $24.92 | 2,868 |
2018-06-13 | $25.32 | $25.35 | $25.31 | $25.35 | $24.88 | 14,398 |
2018-06-12 | $25.30 | $25.42 | $25.29 | $25.35 | $24.88 | 19,651 |
2018-06-11 | $25.31 | $25.31 | $25.20 | $25.21 | $24.75 | 2,201 |
2018-06-08 | $25.41 | $25.50 | $25.41 | $25.41 | $24.94 | 2,827 |
2018-06-07 | $25.27 | $25.45 | $25.26 | $25.44 | $24.97 | 2,947 |
2018-06-06 | $25.43 | $25.46 | $25.25 | $25.27 | $24.81 | 72,485 |
2018-06-05 | $25.43 | $25.52 | $25.43 | $25.52 | $25.05 | 3,571 |
2018-06-04 | $25.38 | $25.44 | $25.38 | $25.43 | $24.96 | 3,542 |
2018-06-01 | $25.58 | $25.61 | $25.52 | $25.54 | $25.07 | 2,960 |
2018-05-31 | $25.63 | $25.79 | $25.63 | $25.72 | $25.25 | 26,784 |
2018-05-30 | $25.76 | $25.84 | $25.57 | $25.59 | $25.12 | 21,725 |
2018-05-29 | $25.88 | $26.08 | $25.79 | $25.99 | $25.51 | 90,119 |
2018-05-25 | $25.48 | $25.50 | $25.46 | $25.50 | $25.03 | 11,305 |
2018-05-24 | $25.43 | $25.43 | $25.28 | $25.30 | $24.84 | 2,280 |
2018-05-23 | $25.26 | $25.30 | $25.20 | $25.23 | $24.77 | 53,644 |
2018-05-22 | $24.85 | $24.91 | $24.85 | $24.91 | $24.45 | 887 |
2018-05-21 | $24.96 | $24.96 | $24.90 | $24.90 | $24.44 | 3,638 |
2018-05-18 | $25.05 | $25.05 | $25.02 | $25.05 | $24.59 | 3,277 |
2018-05-17 | $24.96 | $25.02 | $24.96 | $24.97 | $24.51 | 2,425 |
2018-05-16 | $25.01 | $25.06 | $24.99 | $24.99 | $24.53 | 624 |
2018-05-15 | $25.04 | $25.04 | $25.04 | $25.04 | $24.58 | 2,735 |
2018-05-14 | $24.77 | $24.86 | $24.77 | $24.85 | $24.39 | 5,154 |
2018-05-11 | $24.87 | $24.93 | $24.85 | $24.86 | $24.40 | 7,799 |
2018-05-10 | $25.02 | $25.03 | $24.94 | $24.94 | $24.48 | 41,315 |
2018-05-09 | $25.09 | $25.09 | $25.07 | $25.08 | $24.62 | 659 |
2018-05-08 | $25.26 | $25.26 | $25.26 | $25.26 | $24.80 | 3,637 |
2018-05-07 | $25.16 | $25.16 | $25.16 | $25.16 | $24.70 | 372 |
2018-05-04 | $25.42 | $25.42 | $25.15 | $25.16 | $24.70 | 4,658 |
2018-05-03 | $25.30 | $25.42 | $25.27 | $25.29 | $24.83 | 12,188 |
2018-05-02 | $25.23 | $25.29 | $25.21 | $25.29 | $24.83 | 629 |
2018-05-01 | $25.30 | $25.41 | $25.30 | $25.35 | $24.88 | 1,290 |
2018-04-30 | $25.15 | $25.25 | $25.12 | $25.25 | $24.79 | 2,813 |
2018-04-27 | $25.16 | $25.16 | $25.14 | $25.14 | $24.68 | 1,967 |
2018-04-26 | $25.17 | $25.23 | $25.17 | $25.23 | $24.77 | 979 |
2018-04-25 | $25.37 | $25.41 | $25.26 | $25.31 | $24.85 | 1,362 |
2018-04-24 | $25.14 | $25.28 | $25.12 | $25.25 | $24.79 | 1,650 |
2018-04-23 | $25.16 | $25.22 | $25.13 | $25.19 | $24.73 | 4,234 |
2018-04-20 | $25.10 | $25.15 | $25.10 | $25.13 | $24.67 | 4,023 |
2018-04-19 | $24.96 | $25.04 | $24.94 | $25.04 | $24.58 | 1,075 |
2018-04-18 | $24.97 | $24.97 | $24.92 | $24.92 | $24.46 | 1,523 |
2018-04-17 | $25.15 | $25.15 | $25.02 | $25.04 | $24.58 | 2,931 |
2018-04-16 | $25.16 | $25.18 | $25.16 | $25.17 | $24.71 | 1,082 |
2018-04-13 | $25.17 | $25.25 | $25.17 | $25.25 | $24.79 | 5,034 |
2018-04-12 | $25.23 | $25.27 | $25.21 | $25.24 | $24.78 | 1,658 |
2018-04-11 | $25.30 | $25.31 | $25.20 | $25.26 | $24.80 | 33,702 |
2018-04-10 | $25.27 | $25.27 | $25.17 | $25.23 | $24.77 | 8,417 |
2018-04-09 | $25.52 | $25.52 | $25.44 | $25.47 | $25.00 | 3,538 |
2018-04-06 | $25.58 | $25.62 | $25.58 | $25.62 | $25.15 | 19,620 |
2018-04-05 | $25.61 | $25.61 | $25.45 | $25.52 | $25.05 | 16,691 |
2018-04-04 | $25.85 | $25.86 | $25.70 | $25.70 | $25.23 | 12,200 |
2018-04-03 | $25.85 | $25.95 | $25.76 | $25.82 | $25.35 | 32,843 |
2018-04-02 | $25.83 | $26.08 | $25.83 | $26.02 | $25.54 | 25,807 |
2018-03-29 | $25.67 | $25.67 | $25.52 | $25.57 | $25.10 | 14,542 |
2018-03-28 | $25.85 | $25.85 | $25.67 | $25.81 | $25.34 | 4,849 |
2018-03-27 | $25.71 | $25.92 | $25.71 | $25.92 | $25.44 | 12,419 |
2018-03-26 | $25.90 | $26.11 | $25.82 | $25.85 | $25.38 | 10,884 |
2018-03-23 | $25.97 | $26.27 | $25.92 | $26.27 | $25.79 | 24,397 |
2018-03-22 | $25.78 | $25.97 | $25.75 | $25.97 | $25.49 | 9,373 |
2018-03-21 | $25.56 | $25.56 | $25.50 | $25.50 | $25.03 | 1,496 |
2018-03-20 | $25.58 | $25.58 | $25.50 | $25.53 | $25.06 | 9,633 |
2018-03-19 | $25.50 | $25.64 | $25.50 | $25.59 | $25.12 | 3,328 |
2018-03-16 | $25.36 | $25.38 | $25.28 | $25.31 | $24.85 | 5,979 |
2018-03-15 | $25.33 | $25.33 | $25.18 | $25.26 | $24.80 | 11,091 |
2018-03-14 | $25.22 | $25.34 | $25.22 | $25.34 | $24.88 | 582 |
2018-03-13 | $25.05 | $25.40 | $25.05 | $25.40 | $24.93 | 9,949 |
2018-03-12 | $25.14 | $25.20 | $25.12 | $25.19 | $24.73 | 6,915 |
2018-03-09 | $25.36 | $25.36 | $25.20 | $25.22 | $24.76 | 7,184 |
2018-03-08 | $25.32 | $25.44 | $25.31 | $25.34 | $24.88 | 2,491 |
2018-03-07 | $25.50 | $25.60 | $25.41 | $25.42 | $24.95 | 41,067 |
2018-03-06 | $25.39 | $25.45 | $25.34 | $25.40 | $24.93 | 4,981 |
2018-03-05 | $25.86 | $25.89 | $25.55 | $25.57 | $25.10 | 65,556 |
2018-03-02 | $25.95 | $25.99 | $25.72 | $25.74 | $25.27 | 92,935 |
2018-03-01 | $25.57 | $25.90 | $25.53 | $25.80 | $25.33 | 46,701 |
2018-02-28 | $25.15 | $25.41 | $25.15 | $25.41 | $24.94 | 25,984 |
2018-02-27 | $24.94 | $25.16 | $24.89 | $25.15 | $24.69 | 51,881 |
2018-02-26 | $24.96 | $24.96 | $24.78 | $24.78 | $24.33 | 4,069 |
2018-02-23 | $25.13 | $25.14 | $24.98 | $24.98 | $24.52 | 12,079 |
2018-02-22 | $25.20 | $25.25 | $25.13 | $25.25 | $24.78 | 3,501 |
2018-02-21 | $25.19 | $25.31 | $25.02 | $25.31 | $24.85 | 7,003 |
2018-02-20 | $25.20 | $25.21 | $25.11 | $25.20 | $24.74 | 84,495 |
2018-02-16 | $25.06 | $25.07 | $24.95 | $24.99 | $24.53 | 7,081 |
2018-02-15 | $25.08 | $25.22 | $25.07 | $25.08 | $24.62 | 5,241 |
2018-02-14 | $25.57 | $25.57 | $25.25 | $25.27 | $24.81 | 7,023 |
2018-02-13 | $25.73 | $25.75 | $25.67 | $25.70 | $25.23 | 2,537 |
2018-02-12 | $25.89 | $25.89 | $25.60 | $25.70 | $25.23 | 5,694 |
2018-02-09 | $26.00 | $26.70 | $25.91 | $26.00 | $25.52 | 33,354 |
2018-02-08 | $25.70 | $26.13 | $25.68 | $26.13 | $25.65 | 13,574 |
2018-02-07 | $25.39 | $25.49 | $25.23 | $25.41 | $24.94 | 5,326 |
2018-02-06 | $25.78 | $25.78 | $25.12 | $25.16 | $24.70 | 70,176 |
2018-02-05 | $25.01 | $25.76 | $24.89 | $25.72 | $25.25 | 104,686 |
2018-02-02 | $24.42 | $24.70 | $24.42 | $24.68 | $24.23 | 12,569 |
2018-02-01 | $24.26 | $24.26 | $24.18 | $24.18 | $23.74 | 838 |
2018-01-31 | $24.21 | $24.27 | $24.17 | $24.24 | $23.80 | 5,965 |
2018-01-30 | $24.14 | $24.23 | $24.13 | $24.19 | $23.75 | 9,277 |
2018-01-29 | $24.00 | $24.07 | $23.93 | $24.02 | $23.58 | 14,120 |
2018-01-26 | $23.89 | $23.89 | $23.81 | $23.81 | $23.37 | 4,095 |
2018-01-25 | $23.78 | $24.03 | $23.78 | $23.98 | $23.54 | 7,512 |
2018-01-24 | $23.86 | $23.98 | $23.86 | $23.88 | $23.44 | 21,894 |
2018-01-23 | $24.02 | $24.02 | $23.96 | $23.96 | $23.52 | 5,541 |
2018-01-22 | $24.12 | $24.12 | $24.02 | $24.02 | $23.58 | 6,539 |
2018-01-19 | $24.17 | $24.18 | $24.15 | $24.15 | $23.71 | 4,580 |
2018-01-18 | $24.27 | $24.29 | $24.27 | $24.28 | $23.83 | 1,022 |
2018-01-17 | $24.30 | $24.35 | $24.18 | $24.24 | $23.80 | 4,910 |
2018-01-16 | $24.25 | $24.37 | $24.25 | $24.37 | $23.92 | 6,528 |
2018-01-12 | $24.50 | $24.50 | $24.35 | $24.35 | $23.90 | 4,783 |
2018-01-11 | $24.64 | $24.65 | $24.60 | $24.60 | $24.15 | 5,423 |
2018-01-10 | $24.72 | $24.76 | $24.71 | $24.74 | $24.29 | 2,645 |
2018-01-09 | $24.77 | $24.77 | $24.72 | $24.72 | $24.27 | 14,193 |
2018-01-08 | $24.79 | $24.79 | $24.74 | $24.74 | $24.29 | 9,471 |
2018-01-05 | $24.83 | $24.83 | $24.72 | $24.74 | $24.29 | 2,928 |
2018-01-04 | $24.90 | $24.90 | $24.84 | $24.89 | $24.43 | 10,256 |
2018-01-03 | $25.28 | $25.28 | $25.12 | $25.13 | $24.67 | 17,444 |
2018-01-02 | $25.40 | $25.40 | $25.27 | $25.27 | $24.81 | 4,342 |
2017-12-29 | $25.34 | $25.48 | $25.34 | $25.48 | $25.01 | 18,875 |
2017-12-28 | $25.40 | $25.48 | $25.40 | $25.45 | $24.98 | 3,612 |
2017-12-27 | $25.49 | $25.51 | $25.44 | $25.48 | $25.01 | 6,783 |
2017-12-26 | $25.51 | $25.55 | $25.49 | $25.55 | $25.08 | 6,148 |
2017-12-22 | $25.58 | $25.61 | $25.52 | $25.52 | $25.05 | 7,604 |
2017-12-21 | $25.59 | $25.59 | $25.53 | $25.54 | $25.07 | 23,695 |
2017-12-20 | $25.68 | $25.69 | $25.64 | $25.67 | $25.20 | 32,951 |
2017-12-19 | $25.63 | $25.64 | $25.60 | $25.61 | $25.14 | 1,591 |
2017-12-18 | $25.58 | $25.58 | $25.48 | $25.53 | $25.06 | 7,487 |
2017-12-15 | $25.88 | $25.88 | $25.79 | $25.83 | $25.36 | 1,948 |
2017-12-14 | $25.75 | $25.84 | $25.75 | $25.84 | $25.37 | 2,361 |
2017-12-13 | $25.70 | $25.77 | $25.67 | $25.70 | $25.23 | 7,319 |
2017-12-12 | $25.80 | $25.81 | $25.76 | $25.76 | $25.29 | 6,752 |
2017-12-11 | $25.87 | $25.87 | $25.81 | $25.81 | $25.34 | 3,445 |
2017-12-08 | $25.92 | $25.92 | $25.86 | $25.87 | $25.40 | 5,657 |
2017-12-07 | $26.06 | $26.06 | $25.97 | $26.05 | $25.57 | 30,721 |
2017-12-06 | $26.08 | $26.10 | $26.05 | $26.08 | $25.60 | 7,088 |
2017-12-05 | $25.94 | $26.05 | $25.94 | $26.04 | $25.56 | 5,051 |
2017-12-04 | $25.92 | $25.95 | $25.85 | $25.95 | $25.47 | 372,274 |
2017-12-01 | $25.88 | $25.89 | $25.83 | $25.85 | $25.38 | 12,867 |
2017-11-30 | $25.72 | $25.79 | $25.72 | $25.77 | $25.30 | 11,845 |
2017-11-29 | $25.66 | $25.82 | $25.66 | $25.79 | $25.32 | 7,237 |
2017-11-28 | $25.74 | $25.74 | $25.70 | $25.70 | $25.23 | 1,987 |
2017-11-27 | $25.75 | $25.84 | $25.75 | $25.84 | $25.37 | 5,651 |
2017-11-24 | $25.71 | $25.71 | $25.65 | $25.69 | $25.22 | 2,365 |
2017-11-22 | $25.88 | $25.93 | $25.85 | $25.88 | $25.41 | 2,648 |
2017-11-21 | $25.94 | $25.98 | $25.94 | $25.98 | $25.50 | 13,705 |
2017-11-20 | $26.13 | $26.16 | $26.11 | $26.15 | $25.67 | 5,813 |
2017-11-17 | $26.17 | $26.25 | $26.17 | $26.22 | $25.74 | 36,442 |
2017-11-16 | $26.18 | $26.18 | $26.13 | $26.13 | $25.65 | 8,163 |
2017-11-15 | $26.46 | $26.46 | $26.34 | $26.35 | $25.87 | 8,927 |
2017-11-14 | $26.23 | $26.31 | $26.23 | $26.23 | $25.75 | 4,454 |
2017-11-13 | $26.33 | $26.34 | $26.18 | $26.20 | $25.72 | 12,403 |
2017-11-10 | $26.11 | $26.13 | $26.08 | $26.09 | $25.61 | 5,170 |
2017-11-09 | $26.08 | $26.17 | $26.01 | $26.01 | $25.53 | 36,913 |
2017-11-08 | $25.90 | $25.90 | $25.86 | $25.86 | $25.39 | 2,046 |
2017-11-07 | $25.91 | $25.98 | $25.91 | $25.94 | $25.46 | 3,972 |
2017-11-06 | $25.95 | $25.96 | $25.85 | $25.85 | $25.38 | 5,427 |
2017-11-03 | $25.93 | $25.96 | $25.89 | $25.90 | $25.42 | 9,599 |
2017-11-02 | $25.94 | $25.95 | $25.86 | $25.86 | $25.39 | 2,210 |
2017-11-01 | $25.83 | $25.93 | $25.83 | $25.92 | $25.44 | 16,737 |
2017-10-31 | $26.01 | $26.01 | $25.94 | $25.96 | $25.48 | 7,654 |
2017-10-30 | $26.09 | $26.09 | $26.06 | $26.06 | $25.58 | 3,945 |
2017-10-27 | $26.17 | $26.23 | $26.11 | $26.12 | $25.64 | 3,587 |
2017-10-26 | $26.13 | $26.18 | $26.12 | $26.18 | $25.70 | 4,021 |
2017-10-25 | $26.10 | $26.26 | $26.10 | $26.18 | $25.70 | 8,870 |
2017-10-24 | $26.10 | $26.11 | $26.03 | $26.07 | $25.59 | 11,498 |
2017-10-23 | $26.09 | $26.12 | $26.08 | $26.11 | $25.63 | 1,285 |
2017-10-20 | $26.06 | $26.07 | $26.05 | $26.07 | $25.59 | 738 |
2017-10-19 | $26.05 | $26.05 | $26.02 | $26.03 | $25.55 | 3,049 |
2017-10-18 | $26.04 | $26.04 | $25.98 | $25.98 | $25.50 | 9,335 |
2017-10-17 | $26.05 | $26.06 | $26.03 | $26.04 | $25.56 | 4,250 |
2017-10-16 | $25.97 | $25.99 | $25.94 | $25.99 | $25.51 | 8,299 |
2017-10-13 | $25.96 | $25.98 | $25.93 | $25.98 | $25.50 | 31,002 |
2017-10-12 | $26.13 | $26.13 | $26.06 | $26.06 | $25.58 | 7,305 |
2017-10-11 | $26.12 | $26.13 | $26.07 | $26.08 | $25.60 | 6,054 |
2017-10-10 | $26.24 | $26.24 | $26.15 | $26.15 | $25.67 | 5,295 |
2017-10-09 | $26.38 | $26.42 | $26.36 | $26.42 | $25.94 | 20,423 |
2017-10-06 | $26.52 | $26.52 | $26.44 | $26.44 | $25.96 | 1,037 |
2017-10-05 | $26.41 | $26.42 | $26.36 | $26.39 | $25.91 | 1,938 |
2017-10-04 | $26.35 | $26.39 | $26.34 | $26.36 | $25.88 | 7,911 |
2017-10-03 | $26.41 | $26.41 | $26.31 | $26.31 | $25.83 | 2,542 |
2017-10-02 | $26.44 | $26.45 | $26.39 | $26.42 | $25.94 | 9,399 |
2017-09-29 | $26.41 | $26.42 | $26.35 | $26.39 | $25.91 | 129,747 |
2017-09-28 | $26.52 | $26.54 | $26.49 | $26.53 | $26.04 | 21,779 |
2017-09-27 | $26.63 | $26.63 | $26.56 | $26.56 | $26.07 | 3,061 |
2017-09-26 | $26.64 | $26.69 | $26.62 | $26.62 | $26.13 | 2,504 |
2017-09-25 | $26.49 | $26.56 | $26.46 | $26.54 | $26.05 | 3,472 |
2017-09-22 | $26.40 | $26.42 | $26.38 | $26.42 | $25.94 | 11,589 |
2017-09-21 | $26.48 | $26.49 | $26.46 | $26.49 | $26.00 | 4,955 |
2017-09-20 | $26.34 | $26.49 | $26.33 | $26.40 | $25.92 | 1,566 |
2017-09-19 | $26.36 | $26.42 | $26.36 | $26.37 | $25.88 | 2,034 |
2017-09-18 | $26.42 | $26.52 | $26.42 | $26.50 | $26.01 | 3,564 |
2017-09-15 | $26.51 | $26.58 | $26.51 | $26.54 | $26.05 | 4,957 |
2017-09-14 | $26.62 | $26.62 | $26.55 | $26.55 | $26.06 | 874 |
2017-09-13 | $26.51 | $26.62 | $26.51 | $26.62 | $26.13 | 3,743 |
2017-09-12 | $26.46 | $26.46 | $26.45 | $26.45 | $25.96 | 4,853 |
2017-09-11 | $26.56 | $26.56 | $26.50 | $26.53 | $26.04 | 22,479 |
2017-09-08 | $26.72 | $26.74 | $26.67 | $26.74 | $26.25 | 11,421 |
2017-09-07 | $26.79 | $26.81 | $26.74 | $26.80 | $26.31 | 478,835 |
2017-09-06 | $26.98 | $27.01 | $26.92 | $26.95 | $26.46 | 2,385 |
2017-09-05 | $27.00 | $27.23 | $27.00 | $27.20 | $26.70 | 7,611 |
2017-09-01 | $26.90 | $26.96 | $26.90 | $26.93 | $26.44 | 6,676 |
2017-08-31 | $27.07 | $27.08 | $26.98 | $27.00 | $26.50 | 2,688 |
2017-08-30 | $27.20 | $27.22 | $27.18 | $27.20 | $26.71 | 3,124 |
2017-08-29 | $27.18 | $27.19 | $27.10 | $27.13 | $26.64 | 5,214 |
2017-08-28 | $27.04 | $27.07 | $27.02 | $27.05 | $26.55 | 2,370 |
2017-08-25 | $27.04 | $27.06 | $27.03 | $27.03 | $26.53 | 1,694 |
2017-08-24 | $27.16 | $27.20 | $27.15 | $27.20 | $26.70 | 5,448 |
2017-08-23 | $27.19 | $27.19 | $27.15 | $27.15 | $26.65 | 12,426 |
2017-08-22 | $27.19 | $27.19 | $27.13 | $27.13 | $26.63 | 20,304 |
2017-08-21 | $27.31 | $27.33 | $27.27 | $27.27 | $26.76 | 5,631 |
2017-08-18 | $27.31 | $27.33 | $27.24 | $27.26 | $26.76 | 3,850 |
2017-08-17 | $27.17 | $27.34 | $27.16 | $27.34 | $26.84 | 13,194 |
2017-08-16 | $27.06 | $27.10 | $27.00 | $27.00 | $26.50 | 5,460 |
2017-08-15 | $27.27 | $27.27 | $27.22 | $27.22 | $26.72 | 4,834 |
2017-08-14 | $27.19 | $27.19 | $27.12 | $27.15 | $26.65 | 3,081 |
2017-08-11 | $27.36 | $27.40 | $27.30 | $27.35 | $26.85 | 35,745 |
2017-08-10 | $27.15 | $27.32 | $27.15 | $27.30 | $26.80 | 40,452 |
2017-08-09 | $27.04 | $27.07 | $26.94 | $26.94 | $26.45 | 8,596 |
2017-08-08 | $26.81 | $26.91 | $26.79 | $26.91 | $26.41 | 2,406 |
2017-08-07 | $26.81 | $26.81 | $26.76 | $26.76 | $26.27 | 6,420 |
2017-08-04 | $26.76 | $26.85 | $26.76 | $26.77 | $26.28 | 9,645 |
2017-08-03 | $26.81 | $26.81 | $26.76 | $26.80 | $26.31 | 3,005 |
2017-08-02 | $26.77 | $26.86 | $26.77 | $26.81 | $26.32 | 3,568 |
2017-08-01 | $26.78 | $26.81 | $26.78 | $26.79 | $26.30 | 6,174 |
2017-07-31 | $26.96 | $27.01 | $26.95 | $26.98 | $26.49 | 15,038 |
2017-07-28 | $27.11 | $27.11 | $27.03 | $27.03 | $26.53 | 15,445 |
2017-07-27 | $26.96 | $27.12 | $26.90 | $27.04 | $26.54 | 17,508 |
2017-07-26 | $27.07 | $27.11 | $26.98 | $26.99 | $26.49 | 5,968 |
2017-07-25 | $27.03 | $27.15 | $27.00 | $27.15 | $26.65 | 14,822 |
2017-07-24 | $27.21 | $27.27 | $27.21 | $27.21 | $26.71 | 44,161 |
2017-07-21 | $27.18 | $27.23 | $27.13 | $27.15 | $26.65 | 111,651 |
2017-07-20 | $27.06 | $27.06 | $27.00 | $27.05 | $26.55 | 1,964 |
2017-07-19 | $27.14 | $27.18 | $27.11 | $27.13 | $26.63 | 4,813 |
2017-07-18 | $27.22 | $27.30 | $27.22 | $27.24 | $26.74 | 6,624 |
2017-07-17 | $27.28 | $27.28 | $27.23 | $27.25 | $26.75 | 5,701 |
2017-07-14 | $27.27 | $27.31 | $27.19 | $27.23 | $26.73 | 23,258 |
2017-07-13 | $27.44 | $27.46 | $27.38 | $27.38 | $26.88 | 2,626 |
2017-07-12 | $27.51 | $27.56 | $27.48 | $27.48 | $26.98 | 5,206 |
2017-07-11 | $27.80 | $27.83 | $27.80 | $27.83 | $27.32 | 733 |
2017-07-10 | $27.78 | $27.80 | $27.77 | $27.79 | $27.28 | 2,068 |
2017-07-07 | $27.94 | $27.95 | $27.81 | $27.81 | $27.30 | 3,349 |
2017-07-06 | $27.91 | $27.91 | $27.82 | $27.88 | $27.37 | 3,211 |
2017-07-05 | $27.85 | $27.85 | $27.73 | $27.73 | $27.22 | 2,284 |
2017-07-03 | $27.65 | $27.73 | $27.65 | $27.70 | $27.19 | 2,869 |
2017-06-30 | $27.77 | $27.77 | $27.69 | $27.72 | $27.21 | 5,969 |
2017-06-29 | $27.62 | $27.81 | $27.62 | $27.69 | $27.18 | 3,381 |
2017-06-28 | $27.48 | $27.48 | $27.40 | $27.41 | $26.91 | 10,625 |
2017-06-27 | $27.65 | $27.66 | $27.60 | $27.64 | $27.13 | 11,943 |
2017-06-26 | $27.54 | $27.68 | $27.52 | $27.66 | $27.15 | 3,597 |
2017-06-23 | $27.81 | $27.82 | $27.68 | $27.70 | $27.19 | 86,571 |
2017-06-22 | $27.78 | $27.79 | $27.78 | $27.79 | $27.28 | 1,060 |
2017-06-21 | $27.78 | $27.87 | $27.78 | $27.79 | $27.28 | 8,974 |
2017-06-20 | $27.61 | $27.78 | $27.61 | $27.74 | $27.23 | 3,842 |
2017-06-19 | $27.50 | $27.54 | $27.50 | $27.50 | $27.00 | 64,578 |
2017-06-16 | $27.76 | $27.76 | $27.64 | $27.68 | $27.17 | 1,552 |
2017-06-15 | $27.96 | $28.00 | $27.86 | $27.86 | $27.35 | 15,805 |
2017-06-14 | $27.38 | $27.65 | $27.38 | $27.60 | $27.09 | 16,704 |
2017-06-13 | $27.62 | $27.62 | $27.55 | $27.58 | $27.07 | 3,309 |
2017-06-12 | $27.72 | $27.87 | $27.72 | $27.80 | $27.29 | 11,470 |
2017-06-09 | $27.74 | $27.79 | $27.61 | $27.73 | $27.22 | 5,431 |
2017-06-08 | $27.61 | $27.63 | $27.57 | $27.58 | $27.07 | 12,768 |
2017-06-07 | $27.45 | $27.62 | $27.44 | $27.55 | $27.04 | 11,898 |
2017-06-06 | $27.54 | $27.54 | $27.53 | $27.54 | $27.03 | 1,244 |
2017-06-05 | $27.46 | $27.48 | $27.42 | $27.48 | $26.98 | 18,068 |
2017-06-02 | $27.40 | $27.40 | $27.29 | $27.31 | $26.81 | 20,657 |
2017-06-01 | $27.70 | $27.70 | $27.60 | $27.61 | $27.10 | 3,139 |
2017-05-31 | $27.71 | $27.81 | $27.67 | $27.78 | $27.27 | 20,156 |
2017-05-30 | $27.87 | $27.87 | $27.82 | $27.83 | $27.32 | 11,785 |
2017-05-26 | $27.86 | $27.88 | $27.79 | $27.79 | $27.28 | 59,893 |
2017-05-25 | $27.69 | $27.74 | $27.69 | $27.71 | $27.20 | 12,723 |
2017-05-24 | $27.80 | $27.80 | $27.74 | $27.74 | $27.23 | 1,116 |
2017-05-23 | $27.67 | $27.76 | $27.67 | $27.73 | $27.22 | 7,056 |
2017-05-22 | $27.70 | $27.76 | $27.70 | $27.73 | $27.22 | 13,691 |
2017-05-19 | $27.87 | $27.87 | $27.80 | $27.80 | $27.29 | 22,474 |
2017-05-18 | $28.14 | $28.14 | $28.10 | $28.10 | $27.58 | 21,575 |
2017-05-17 | $27.94 | $28.14 | $27.94 | $28.12 | $27.60 | 24,483 |
2017-05-16 | $27.83 | $27.87 | $27.82 | $27.82 | $27.31 | 3,910 |
2017-05-15 | $28.08 | $28.08 | $28.01 | $28.01 | $27.50 | 1,935 |
2017-05-12 | $28.29 | $28.29 | $28.16 | $28.16 | $27.64 | 8,636 |
2017-05-11 | $28.33 | $28.33 | $28.31 | $28.31 | $27.79 | 3,432 |
2017-05-10 | $28.25 | $28.29 | $28.25 | $28.29 | $27.77 | 9,399 |
2017-05-09 | $28.26 | $28.33 | $28.26 | $28.33 | $27.81 | 7,359 |
2017-05-08 | $28.20 | $28.26 | $28.20 | $28.24 | $27.72 | 2,366 |
2017-05-05 | $28.28 | $28.29 | $28.04 | $28.05 | $27.54 | 35,308 |
2017-05-04 | $28.45 | $28.45 | $28.32 | $28.33 | $27.81 | 55,011 |
2017-05-03 | $28.59 | $28.63 | $28.56 | $28.56 | $28.04 | 37,518 |
2017-05-02 | $28.58 | $28.58 | $28.53 | $28.53 | $28.01 | 8,929 |
2017-05-01 | $28.71 | $28.71 | $28.62 | $28.67 | $28.14 | 21,063 |
2017-04-28 | $28.77 | $28.82 | $28.77 | $28.82 | $28.29 | 15,930 |
2017-04-27 | $28.79 | $28.82 | $28.75 | $28.75 | $28.22 | 33,471 |
2017-04-26 | $28.78 | $28.78 | $28.71 | $28.75 | $28.22 | 13,000 |
2017-04-25 | $28.77 | $28.78 | $28.66 | $28.68 | $28.15 | 69,789 |
2017-04-24 | $28.98 | $28.98 | $28.89 | $28.89 | $28.36 | 16,266 |
2017-04-21 | $29.70 | $29.71 | $29.65 | $29.65 | $29.11 | 9,697 |
2017-04-20 | $29.66 | $29.68 | $29.61 | $29.67 | $29.13 | 8,773 |
2017-04-19 | $29.77 | $29.95 | $29.77 | $29.93 | $29.38 | 7,603 |
2017-04-18 | $29.88 | $29.94 | $29.81 | $29.81 | $29.27 | 85,826 |
2017-04-17 | $29.67 | $29.70 | $29.66 | $29.66 | $29.12 | 37,425 |
2017-04-13 | $29.77 | $29.87 | $29.77 | $29.86 | $29.31 | 12,200 |
2017-04-12 | $29.70 | $29.78 | $29.65 | $29.67 | $29.13 | 20,555 |
2017-04-11 | $29.69 | $29.82 | $29.62 | $29.64 | $29.10 | 8,432 |
2017-04-10 | $29.76 | $29.80 | $29.74 | $29.78 | $29.23 | 11,300 |
2017-04-07 | $29.76 | $29.76 | $29.71 | $29.76 | $29.21 | 3,773 |
2017-04-06 | $29.72 | $29.75 | $29.68 | $29.73 | $29.18 | 16,227 |
2017-04-05 | $29.57 | $29.73 | $29.57 | $29.73 | $29.18 | 11,760 |
2017-04-04 | $29.67 | $29.67 | $29.57 | $29.57 | $29.03 | 12,416 |
2017-04-03 | $29.56 | $29.73 | $29.56 | $29.56 | $29.02 | 14,190 |
2017-03-31 | $29.60 | $29.62 | $29.50 | $29.53 | $28.99 | 12,773 |
2017-03-30 | $29.44 | $29.49 | $29.40 | $29.49 | $28.95 | 32,355 |
2017-03-29 | $29.48 | $29.48 | $29.37 | $29.37 | $28.83 | 7,380 |
2017-03-28 | $29.45 | $29.47 | $29.35 | $29.39 | $28.85 | 13,971 |
2017-03-27 | $29.62 | $29.62 | $29.50 | $29.50 | $28.96 | 12,652 |
2017-03-24 | $29.57 | $29.61 | $29.53 | $29.57 | $29.03 | 14,509 |
2017-03-23 | $29.74 | $29.76 | $29.62 | $29.71 | $29.16 | 18,259 |
2017-03-22 | $29.85 | $29.85 | $29.74 | $29.76 | $29.21 | 13,646 |
2017-03-21 | $29.37 | $29.76 | $29.37 | $29.76 | $29.21 | 90,538 |
2017-03-20 | $29.51 | $29.64 | $29.51 | $29.62 | $29.08 | 8,554 |
2017-03-17 | $29.59 | $29.62 | $29.54 | $29.54 | $29.00 | 20,450 |
2017-03-16 | $29.63 | $29.68 | $29.61 | $29.61 | $29.07 | 12,592 |
2017-03-15 | $30.09 | $30.12 | $29.77 | $29.77 | $29.22 | 9,854 |
2017-03-14 | $30.22 | $30.26 | $30.17 | $30.21 | $29.65 | 17,224 |
2017-03-13 | $30.01 | $30.03 | $29.96 | $29.96 | $29.41 | 2,473 |
2017-03-10 | $30.16 | $30.22 | $30.09 | $30.12 | $29.57 | 21,862 |
2017-03-09 | $30.45 | $30.46 | $30.38 | $30.38 | $29.82 | 8,821 |
2017-03-08 | $30.41 | $30.54 | $30.41 | $30.52 | $29.96 | 10,029 |
2017-03-07 | $30.45 | $30.45 | $30.34 | $30.37 | $29.81 | 11,053 |
2017-03-06 | $30.30 | $30.35 | $30.28 | $30.29 | $29.73 | 21,630 |
2017-03-03 | $30.33 | $30.33 | $30.17 | $30.19 | $29.64 | 21,411 |
2017-03-02 | $30.30 | $30.38 | $30.29 | $30.37 | $29.81 | 22,774 |
2017-03-01 | $30.29 | $30.29 | $30.11 | $30.17 | $29.62 | 20,834 |
2017-02-28 | $30.45 | $30.54 | $30.45 | $30.52 | $29.96 | 216,692 |
2017-02-27 | $30.56 | $30.56 | $30.47 | $30.47 | $29.91 | 25,712 |
2017-02-24 | $30.60 | $30.60 | $30.46 | $30.50 | $29.94 | 19,016 |
2017-02-23 | $30.27 | $30.30 | $30.24 | $30.27 | $29.71 | 97,832 |
2017-02-22 | $30.43 | $30.43 | $30.32 | $30.32 | $29.77 | 10,263 |
2017-02-21 | $30.38 | $30.39 | $30.33 | $30.33 | $29.77 | 2,625 |
2017-02-17 | $30.51 | $30.53 | $30.43 | $30.44 | $29.88 | 12,935 |
2017-02-16 | $30.39 | $30.42 | $30.35 | $30.35 | $29.79 | 5,374 |
2017-02-15 | $30.57 | $30.57 | $30.42 | $30.42 | $29.86 | 12,518 |
2017-02-14 | $30.66 | $30.69 | $30.54 | $30.54 | $29.98 | 4,961 |
2017-02-13 | $30.47 | $30.53 | $30.44 | $30.49 | $29.93 | 9,376 |
2017-02-10 | $30.71 | $30.71 | $30.60 | $30.60 | $30.04 | 4,959 |
2017-02-09 | $30.76 | $30.76 | $30.68 | $30.70 | $30.14 | 6,030 |
2017-02-08 | $30.89 | $30.89 | $30.78 | $30.80 | $30.23 | 11,804 |
2017-02-07 | $30.89 | $30.91 | $30.87 | $30.87 | $30.30 | 18,139 |
2017-02-06 | $30.91 | $30.94 | $30.85 | $30.85 | $30.28 | 21,850 |
2017-02-03 | $30.69 | $30.69 | $30.60 | $30.62 | $30.06 | 7,156 |
2017-02-02 | $30.73 | $30.81 | $30.71 | $30.73 | $30.17 | 33,137 |
2017-02-01 | $30.68 | $30.81 | $30.68 | $30.75 | $30.19 | 15,255 |
2017-01-31 | $30.85 | $30.97 | $30.85 | $30.88 | $30.31 | 28,210 |
2017-01-30 | $30.96 | $31.02 | $30.91 | $30.92 | $30.35 | 27,897 |
2017-01-27 | $30.72 | $30.73 | $30.71 | $30.71 | $30.14 | 20,532 |
2017-01-26 | $30.56 | $30.66 | $30.56 | $30.65 | $30.09 | 10,315 |
2017-01-25 | $30.67 | $30.69 | $30.52 | $30.53 | $29.97 | 210,993 |
2017-01-24 | $30.97 | $30.97 | $30.85 | $30.86 | $30.29 | 65,108 |
2017-01-23 | $31.06 | $31.12 | $30.93 | $30.94 | $30.37 | 33,999 |
2017-01-20 | $31.09 | $31.09 | $31.01 | $31.01 | $30.44 | 8,766 |
2017-01-19 | $31.21 | $31.26 | $31.17 | $31.17 | $30.60 | 21,497 |
2017-01-18 | $31.13 | $31.19 | $31.06 | $31.11 | $30.54 | 31,538 |
2017-01-17 | $31.00 | $31.07 | $30.99 | $31.03 | $30.46 | 34,941 |
2017-01-13 | $30.98 | $31.00 | $30.90 | $30.90 | $30.33 | 27,410 |
2017-01-12 | $31.04 | $31.13 | $31.03 | $31.03 | $30.46 | 28,963 |
2017-01-11 | $31.29 | $31.31 | $31.06 | $31.06 | $30.49 | 62,893 |
2017-01-10 | $31.23 | $31.25 | $31.15 | $31.25 | $30.67 | 18,379 |
2017-01-09 | $31.32 | $31.34 | $31.22 | $31.24 | $30.67 | 52,426 |
2017-01-06 | $31.26 | $31.26 | $31.16 | $31.20 | $30.62 | 52,030 |
2017-01-05 | $31.22 | $31.23 | $31.06 | $31.08 | $30.51 | 89,517 |
2017-01-04 | $31.58 | $31.58 | $31.34 | $31.36 | $30.78 | 59,523 |
2017-01-03 | $31.80 | $31.82 | $31.71 | $31.72 | $31.14 | 119,373 |
2016-12-30 | $31.77 | $31.98 | $31.77 | $31.92 | $31.33 | 52,478 |
2016-12-29 | $32.03 | $32.04 | $31.99 | $32.02 | $31.43 | 14,234 |
2016-12-28 | $32.03 | $32.14 | $32.03 | $32.10 | $31.51 | 16,672 |
2016-12-27 | $31.95 | $31.99 | $31.93 | $31.98 | $31.39 | 18,606 |
2016-12-23 | $32.00 | $32.02 | $31.95 | $31.95 | $31.36 | 45,760 |
2016-12-22 | $31.96 | $32.04 | $31.95 | $32.04 | $31.45 | 19,489 |
2016-12-21 | $31.98 | $32.00 | $31.94 | $31.95 | $31.36 | 45,645 |
2016-12-20 | $32.01 | $32.01 | $31.95 | $31.97 | $31.38 | 10,416 |
2016-12-19 | $32.00 | $32.07 | $31.94 | $32.07 | $31.48 | 18,546 |
2016-12-16 | $32.06 | $32.08 | $31.95 | $32.03 | $31.44 | 39,203 |
2016-12-15 | $32.08 | $32.11 | $32.00 | $32.03 | $31.44 | 81,662 |
2016-12-14 | $31.57 | $32.01 | $31.55 | $32.00 | $31.41 | 130,343 |
2016-12-13 | $31.57 | $31.57 | $31.43 | $31.50 | $30.92 | 209,254 |
2016-12-12 | $31.82 | $31.89 | $31.78 | $31.86 | $31.28 | 22,843 |
2016-12-09 | $31.86 | $31.86 | $31.73 | $31.73 | $31.14 | 294,849 |
2016-12-08 | $31.89 | $31.95 | $31.80 | $31.85 | $31.27 | 106,988 |
2016-12-07 | $32.16 | $32.16 | $31.77 | $31.83 | $31.25 | 352,549 |
2016-12-06 | $32.49 | $32.49 | $32.26 | $32.30 | $31.71 | 34,916 |
2016-12-05 | $32.66 | $32.67 | $32.47 | $32.53 | $31.93 | 190,405 |
2016-12-02 | $33.01 | $33.01 | $32.79 | $32.86 | $32.26 | 101,349 |
2016-12-01 | $32.86 | $32.98 | $32.84 | $32.94 | $32.34 | 86,022 |
2016-11-30 | $32.71 | $32.86 | $32.70 | $32.83 | $32.23 | 166,622 |
2016-11-29 | $32.98 | $32.98 | $32.71 | $32.78 | $32.18 | 116,285 |
2016-11-28 | $32.90 | $32.98 | $32.88 | $32.98 | $32.37 | 51,980 |
2016-11-25 | $32.81 | $32.84 | $32.80 | $32.80 | $32.20 | 13,992 |
2016-11-23 | $33.10 | $33.11 | $32.92 | $32.92 | $32.32 | 62,200 |
2016-11-22 | $32.81 | $32.94 | $32.79 | $32.80 | $32.20 | 39,176 |
2016-11-21 | $33.02 | $33.04 | $32.86 | $32.87 | $32.27 | 150,828 |
2016-11-18 | $33.13 | $33.21 | $33.11 | $33.17 | $32.56 | 73,700 |
2016-11-17 | $32.91 | $32.91 | $32.76 | $32.84 | $32.24 | 80,098 |
2016-11-16 | $33.03 | $33.07 | $32.95 | $33.05 | $32.44 | 78,247 |
2016-11-15 | $32.95 | $32.95 | $32.74 | $32.74 | $32.14 | 101,403 |
2016-11-14 | $32.92 | $33.00 | $32.87 | $32.87 | $32.27 | 57,414 |
2016-11-11 | $32.62 | $32.85 | $32.62 | $32.68 | $32.08 | 91,268 |
2016-11-10 | $32.40 | $32.70 | $32.33 | $32.49 | $31.89 | 227,068 |
2016-11-09 | $32.72 | $32.72 | $32.27 | $32.39 | $31.80 | 289,046 |
2016-11-08 | $32.59 | $32.64 | $32.37 | $32.43 | $31.83 | 99,388 |
2016-11-07 | $32.55 | $32.62 | $32.50 | $32.51 | $31.91 | 128,947 |
2016-11-04 | $32.88 | $32.98 | $32.80 | $32.98 | $32.37 | 108,792 |
2016-11-03 | $32.52 | $32.71 | $32.51 | $32.67 | $32.07 | 39,386 |
2016-11-02 | $32.45 | $32.66 | $32.42 | $32.61 | $32.01 | 118,769 |
2016-11-01 | $32.21 | $32.51 | $32.21 | $32.40 | $31.81 | 97,321 |
2016-10-31 | $32.32 | $32.38 | $32.23 | $32.28 | $31.69 | 50,631 |
2016-10-28 | $32.35 | $32.36 | $32.22 | $32.28 | $31.69 | 81,816 |
2016-10-27 | $32.18 | $32.26 | $32.18 | $32.26 | $31.67 | 102,185 |
2016-10-26 | $32.26 | $32.27 | $32.16 | $32.24 | $31.65 | 41,425 |
2016-10-25 | $32.13 | $32.22 | $32.07 | $32.11 | $31.52 | 37,523 |
2016-10-24 | $32.09 | $32.14 | $32.07 | $32.07 | $31.48 | 52,365 |
2016-10-21 | $32.19 | $32.19 | $32.06 | $32.07 | $31.48 | 18,478 |
2016-10-20 | $31.98 | $32.13 | $31.94 | $31.98 | $31.39 | 24,375 |
2016-10-19 | $32.06 | $32.10 | $31.99 | $32.04 | $31.45 | 11,220 |
2016-10-18 | $32.09 | $32.19 | $32.06 | $32.12 | $31.53 | 53,530 |
2016-10-17 | $32.42 | $32.50 | $32.37 | $32.46 | $31.86 | 46,637 |
2016-10-14 | $32.15 | $32.36 | $32.14 | $32.36 | $31.77 | 24,786 |
2016-10-13 | $32.65 | $32.73 | $32.36 | $32.42 | $31.83 | 205,614 |
2016-10-12 | $32.28 | $32.38 | $32.22 | $32.29 | $31.70 | 45,978 |
2016-10-11 | $31.93 | $32.31 | $31.93 | $32.22 | $31.63 | 123,037 |
2016-10-10 | $31.80 | $31.80 | $31.69 | $31.78 | $31.20 | 62,558 |
2016-10-07 | $31.84 | $32.09 | $31.84 | $31.86 | $31.28 | 75,912 |
2016-10-06 | $31.69 | $31.75 | $31.69 | $31.70 | $31.12 | 21,312 |
2016-10-05 | $31.54 | $31.58 | $31.49 | $31.52 | $30.94 | 44,801 |
2016-10-04 | $31.49 | $31.76 | $31.48 | $31.68 | $31.10 | 114,765 |
2016-10-03 | $31.72 | $31.72 | $31.64 | $31.66 | $31.08 | 98,960 |
2016-09-30 | $31.75 | $31.76 | $31.49 | $31.57 | $30.99 | 133,203 |
2016-09-29 | $31.52 | $31.91 | $31.50 | $31.83 | $31.25 | 76,574 |
2016-09-28 | $31.56 | $31.74 | $31.45 | $31.45 | $30.87 | 14,453 |
2016-09-27 | $31.93 | $31.95 | $31.67 | $31.67 | $31.09 | 35,097 |
2016-09-26 | $31.81 | $31.86 | $31.77 | $31.82 | $31.24 | 54,989 |
2016-09-23 | $31.51 | $31.52 | $31.44 | $31.52 | $30.94 | 39,862 |
2016-09-22 | $31.12 | $31.29 | $31.07 | $31.23 | $30.66 | 168,577 |
2016-09-21 | $31.80 | $31.93 | $31.55 | $31.59 | $31.01 | 97,234 |
2016-09-20 | $32.05 | $32.16 | $32.05 | $32.14 | $31.55 | 35,802 |
2016-09-19 | $32.20 | $32.34 | $32.15 | $32.33 | $31.74 | 25,031 |
2016-09-16 | $32.46 | $32.60 | $32.45 | $32.53 | $31.93 | 340,474 |
2016-09-15 | $32.34 | $32.34 | $32.05 | $32.09 | $31.50 | 53,810 |
2016-09-14 | $32.38 | $32.42 | $32.23 | $32.36 | $31.77 | 83,135 |
2016-09-13 | $32.09 | $32.41 | $32.04 | $32.33 | $31.74 | 186,562 |
2016-09-12 | $32.19 | $32.19 | $31.67 | $31.67 | $31.09 | 657,922 |
2016-09-09 | $31.61 | $31.96 | $31.59 | $31.95 | $31.36 | 71,801 |
2016-09-08 | $31.26 | $31.36 | $31.22 | $31.34 | $30.77 | 72,636 |
2016-09-07 | $31.18 | $31.31 | $31.15 | $31.25 | $30.68 | 40,287 |
2016-09-06 | $31.45 | $31.47 | $31.24 | $31.26 | $30.69 | 143,208 |
2016-09-02 | $31.58 | $31.66 | $31.47 | $31.49 | $30.91 | 143,767 |
2016-09-01 | $31.94 | $32.02 | $31.85 | $31.85 | $31.27 | 58,556 |
2016-08-31 | $32.05 | $32.20 | $32.00 | $32.08 | $31.49 | 24,670 |
2016-08-30 | $31.91 | $32.06 | $31.91 | $32.02 | $31.43 | 16,561 |
2016-08-29 | $32.10 | $32.11 | $31.95 | $31.96 | $31.37 | 19,253 |
2016-08-26 | $31.81 | $32.20 | $31.62 | $32.09 | $31.50 | 150,679 |
2016-08-25 | $31.86 | $31.90 | $31.81 | $31.89 | $31.30 | 15,177 |
2016-08-24 | $31.63 | $31.77 | $31.62 | $31.75 | $31.17 | 34,833 |
2016-08-23 | $31.59 | $31.68 | $31.55 | $31.68 | $31.10 | 85,972 |
2016-08-22 | $31.93 | $31.98 | $31.80 | $31.80 | $31.22 | 119,985 |
2016-08-19 | $31.92 | $32.02 | $31.83 | $31.85 | $31.27 | 175,411 |
2016-08-18 | $31.81 | $31.82 | $31.61 | $31.61 | $31.03 | 116,026 |
2016-08-17 | $31.91 | $31.96 | $31.74 | $31.75 | $31.17 | 53,990 |
2016-08-16 | $31.77 | $31.80 | $31.68 | $31.76 | $31.18 | 29,910 |
2016-08-15 | $31.72 | $31.72 | $31.64 | $31.71 | $31.13 | 100,783 |
2016-08-12 | $31.72 | $31.86 | $31.71 | $31.83 | $31.25 | 42,877 |
2016-08-11 | $31.82 | $31.82 | $31.68 | $31.74 | $31.16 | 73,630 |
2016-08-10 | $31.89 | $31.99 | $31.86 | $31.98 | $31.39 | 71,000 |
2016-08-09 | $32.20 | $32.20 | $31.99 | $32.09 | $31.50 | 46,588 |
2016-08-08 | $32.35 | $32.40 | $32.34 | $32.35 | $31.76 | 37,102 |
2016-08-05 | $32.58 | $32.58 | $32.41 | $32.42 | $31.83 | 129,354 |
2016-08-04 | $32.63 | $32.70 | $32.56 | $32.56 | $31.96 | 15,609 |
2016-08-03 | $32.93 | $32.93 | $32.76 | $32.76 | $32.16 | 118,922 |
2016-08-02 | $32.53 | $32.74 | $32.53 | $32.65 | $32.05 | 153,508 |
2016-08-01 | $32.35 | $32.51 | $32.32 | $32.49 | $31.89 | 206,636 |
2016-07-29 | $32.40 | $32.45 | $32.22 | $32.27 | $31.68 | 145,480 |
2016-07-28 | $32.63 | $32.80 | $32.60 | $32.64 | $32.04 | 214,779 |
2016-07-27 | $32.58 | $32.82 | $32.55 | $32.62 | $32.02 | 136,031 |
2016-07-26 | $32.77 | $32.87 | $32.67 | $32.75 | $32.15 | 99,680 |
2016-07-25 | $32.82 | $32.96 | $32.82 | $32.89 | $32.29 | 32,763 |
2016-07-22 | $32.87 | $32.92 | $32.83 | $32.84 | $32.24 | 37,272 |
2016-07-21 | $32.87 | $32.97 | $32.77 | $32.91 | $32.31 | 166,315 |
2016-07-20 | $32.88 | $32.92 | $32.75 | $32.77 | $32.17 | 78,044 |
2016-07-19 | $33.05 | $33.17 | $33.05 | $33.09 | $32.48 | 58,467 |
2016-07-18 | $32.88 | $32.94 | $32.73 | $32.81 | $32.21 | 156,038 |
2016-07-15 | $32.80 | $32.95 | $32.80 | $32.90 | $32.30 | 127,330 |
2016-07-14 | $32.70 | $32.76 | $32.66 | $32.72 | $32.12 | 42,742 |
2016-07-13 | $32.89 | $33.05 | $32.82 | $33.00 | $32.39 | 58,037 |
2016-07-12 | $32.94 | $33.01 | $32.83 | $32.97 | $32.37 | 122,577 |
2016-07-11 | $33.47 | $33.50 | $33.30 | $33.42 | $32.81 | 220,530 |
2016-07-08 | $34.08 | $34.11 | $33.90 | $33.94 | $33.32 | 105,051 |
2016-07-07 | $34.24 | $34.55 | $34.14 | $34.45 | $33.82 | 138,703 |
2016-07-06 | $34.66 | $34.86 | $34.30 | $34.30 | $33.67 | 149,678 |
2016-07-05 | $34.02 | $34.35 | $34.00 | $34.25 | $33.62 | 137,406 |
2016-07-01 | $33.60 | $33.64 | $33.52 | $33.61 | $32.99 | 86,890 |
2016-06-30 | $34.06 | $34.12 | $33.60 | $33.60 | $32.98 | 101,568 |
2016-06-29 | $34.22 | $34.27 | $34.00 | $34.11 | $33.48 | 141,735 |
2016-06-28 | $34.85 | $35.18 | $34.75 | $34.75 | $34.11 | 369,099 |
2016-06-27 | $35.52 | $36.11 | $35.52 | $35.69 | $35.04 | 301,990 |
2016-06-24 | $35.04 | $35.04 | $34.30 | $35.02 | $34.38 | 523,619 |
2016-06-23 | $32.44 | $32.68 | $32.19 | $32.24 | $31.65 | 212,902 |
2016-06-22 | $32.98 | $33.15 | $32.85 | $33.03 | $32.42 | 350,806 |
2016-06-21 | $33.15 | $33.24 | $32.90 | $33.13 | $32.52 | 443,797 |
2016-06-20 | $33.23 | $33.42 | $33.16 | $33.41 | $32.80 | 126,029 |
2016-06-17 | $34.49 | $34.66 | $34.21 | $34.26 | $33.63 | 165,823 |
2016-06-16 | $35.14 | $35.40 | $34.60 | $34.63 | $33.99 | 327,219 |
2016-06-15 | $34.63 | $34.75 | $34.51 | $34.74 | $34.10 | 229,519 |
2016-06-14 | $34.75 | $35.09 | $34.68 | $34.90 | $34.26 | 735,161 |
2016-06-13 | $34.33 | $34.45 | $34.05 | $34.38 | $33.75 | 119,527 |
2016-06-10 | $33.62 | $33.96 | $33.58 | $33.87 | $33.25 | 220,658 |
2016-06-09 | $32.89 | $33.02 | $32.85 | $32.90 | $32.30 | 137,735 |
2016-06-08 | $32.48 | $32.53 | $32.45 | $32.50 | $31.90 | 63,491 |
2016-06-07 | $32.57 | $32.60 | $32.50 | $32.56 | $31.96 | 159,188 |
2016-06-06 | $32.90 | $32.92 | $32.76 | $32.82 | $32.22 | 130,695 |
2016-06-03 | $33.19 | $33.22 | $33.01 | $33.03 | $32.42 | 187,903 |
2016-06-02 | $33.39 | $33.45 | $33.25 | $33.26 | $32.65 | 48,505 |
2016-06-01 | $33.34 | $33.34 | $33.22 | $33.22 | $32.61 | 9,262 |
2016-05-31 | $32.89 | $33.27 | $32.85 | $33.17 | $32.56 | 60,248 |
2016-05-27 | $33.03 | $33.12 | $33.01 | $33.06 | $32.45 | 26,449 |
2016-05-26 | $32.98 | $33.08 | $32.96 | $32.98 | $32.37 | 241,569 |
2016-05-25 | $33.19 | $33.21 | $33.03 | $33.08 | $32.47 | 123,200 |
2016-05-24 | $33.73 | $33.73 | $33.43 | $33.46 | $32.85 | 214,772 |
2016-05-23 | $33.94 | $34.01 | $33.88 | $33.93 | $33.31 | 169,932 |
2016-05-20 | $33.86 | $33.91 | $33.77 | $33.88 | $33.26 | 33,766 |
2016-05-19 | $34.08 | $34.22 | $34.02 | $34.10 | $33.47 | 158,688 |
2016-05-18 | $33.89 | $33.98 | $33.53 | $33.85 | $33.23 | 109,103 |
2016-05-17 | $33.70 | $33.92 | $33.63 | $33.90 | $33.28 | 65,568 |
2016-05-16 | $33.96 | $33.96 | $33.64 | $33.67 | $33.05 | 202,337 |
2016-05-13 | $33.99 | $34.13 | $33.84 | $34.06 | $33.44 | 60,400 |
2016-05-12 | $33.39 | $33.84 | $33.39 | $33.71 | $33.09 | 181,953 |
2016-05-11 | $33.60 | $33.70 | $33.51 | $33.68 | $33.06 | 178,257 |
2016-05-10 | $33.65 | $33.65 | $33.41 | $33.42 | $32.81 | 170,218 |
2016-05-09 | $33.72 | $33.91 | $33.71 | $33.90 | $33.28 | 181,198 |
2016-05-06 | $34.10 | $34.10 | $33.83 | $33.83 | $33.21 | 181,999 |
2016-05-05 | $33.89 | $34.02 | $33.78 | $33.93 | $33.31 | 344,085 |
2016-05-04 | $33.76 | $33.92 | $33.72 | $33.84 | $33.22 | 253,348 |
2016-05-03 | $33.27 | $33.51 | $33.27 | $33.47 | $32.86 | 93,023 |
2016-05-02 | $32.99 | $33.04 | $32.88 | $32.94 | $32.34 | 115,519 |
2016-04-29 | $33.10 | $33.35 | $33.05 | $33.22 | $32.61 | 52,359 |
2016-04-28 | $33.03 | $33.14 | $32.80 | $33.08 | $32.47 | 191,727 |
2016-04-27 | $32.76 | $32.79 | $32.60 | $32.66 | $32.06 | 245,618 |
2016-04-26 | $32.69 | $32.78 | $32.65 | $32.68 | $32.08 | 44,433 |
2016-04-25 | $32.79 | $32.90 | $32.77 | $32.80 | $32.20 | 82,626 |
2016-04-22 | $32.58 | $32.75 | $32.58 | $32.63 | $32.03 | 46,477 |
2016-04-21 | $32.61 | $32.69 | $32.51 | $32.58 | $31.98 | 191,119 |
2016-04-20 | $32.47 | $32.52 | $32.30 | $32.43 | $31.84 | 413,095 |
2016-04-19 | $32.54 | $32.58 | $32.41 | $32.47 | $31.87 | 239,886 |
2016-04-18 | $33.40 | $33.40 | $33.02 | $33.07 | $32.46 | 233,519 |
2016-04-15 | $33.28 | $33.33 | $33.22 | $33.31 | $32.70 | 84,306 |
2016-04-14 | $33.20 | $33.28 | $33.17 | $33.27 | $32.66 | 88,533 |
2016-04-13 | $33.44 | $33.50 | $33.32 | $33.38 | $32.77 | 57,876 |
2016-04-12 | $34.15 | $34.34 | $33.86 | $33.91 | $33.29 | 78,384 |
2016-04-11 | $34.21 | $34.43 | $34.09 | $34.43 | $33.80 | 95,366 |
2016-04-08 | $34.43 | $34.54 | $34.31 | $34.45 | $33.82 | 53,830 |
2016-04-07 | $34.85 | $35.18 | $34.81 | $35.12 | $34.48 | 42,180 |
2016-04-06 | $35.06 | $35.10 | $34.59 | $34.61 | $33.98 | 221,582 |
2016-04-05 | $35.10 | $35.24 | $35.09 | $35.17 | $34.52 | 132,661 |
2016-04-04 | $34.36 | $34.54 | $34.30 | $34.48 | $33.85 | 63,308 |
2016-04-01 | $34.75 | $34.81 | $34.40 | $34.42 | $33.79 | 346,165 |
2016-03-31 | $33.85 | $34.08 | $33.83 | $33.97 | $33.35 | 209,197 |
2016-03-30 | $33.68 | $33.78 | $33.54 | $33.75 | $33.13 | 32,500 |
2016-03-29 | $34.52 | $34.57 | $33.97 | $34.00 | $33.38 | 103,481 |
2016-03-28 | $34.33 | $34.42 | $34.32 | $34.37 | $33.74 | 158,940 |
2016-03-24 | $34.75 | $34.77 | $34.58 | $34.58 | $33.94 | 102,624 |
2016-03-23 | $34.10 | $34.38 | $34.10 | $34.36 | $33.73 | 102,783 |
2016-03-22 | $34.21 | $34.21 | $33.95 | $34.00 | $33.38 | 61,517 |
2016-03-21 | $33.95 | $34.02 | $33.87 | $33.93 | $33.31 | 46,100 |
2016-03-18 | $33.85 | $33.92 | $33.77 | $33.85 | $33.23 | 90,093 |
2016-03-17 | $34.06 | $34.17 | $33.77 | $33.83 | $33.21 | 76,078 |
2016-03-16 | $34.62 | $34.62 | $34.06 | $34.10 | $33.47 | 105,274 |
2016-03-15 | $34.45 | $34.51 | $34.37 | $34.37 | $33.74 | 117,896 |
2016-03-14 | $34.08 | $34.15 | $33.99 | $34.08 | $33.45 | 82,789 |
2016-03-11 | $34.30 | $34.30 | $33.98 | $33.99 | $33.37 | 174,224 |
2016-03-10 | $34.58 | $35.19 | $34.37 | $34.92 | $34.28 | 132,506 |
2016-03-09 | $34.85 | $34.94 | $34.77 | $34.88 | $34.24 | 175,715 |
2016-03-08 | $34.83 | $35.02 | $34.83 | $35.02 | $34.38 | 99,667 |
2016-03-07 | $35.00 | $35.00 | $34.56 | $34.60 | $33.97 | 230,778 |
2016-03-04 | $34.64 | $34.70 | $34.44 | $34.64 | $34.00 | 255,964 |
2016-03-03 | $35.13 | $35.15 | $34.86 | $34.87 | $34.23 | 130,382 |
2016-03-02 | $35.50 | $35.55 | $35.20 | $35.24 | $34.59 | 242,110 |
2016-03-01 | $35.90 | $35.95 | $35.42 | $35.48 | $34.83 | 238,328 |
2016-02-29 | $36.29 | $36.42 | $36.09 | $36.41 | $35.74 | 104,127 |
2016-02-26 | $35.95 | $36.25 | $35.92 | $36.18 | $35.52 | 144,576 |
2016-02-25 | $36.36 | $36.51 | $36.11 | $36.13 | $35.47 | 454,920 |
2016-02-24 | $37.05 | $37.20 | $36.50 | $36.55 | $35.88 | 287,930 |
2016-02-23 | $36.08 | $36.48 | $36.06 | $36.39 | $35.72 | 158,083 |
2016-02-22 | $36.01 | $36.01 | $35.80 | $35.84 | $35.18 | 282,801 |
2016-02-19 | $36.48 | $36.56 | $36.22 | $36.25 | $35.58 | 122,960 |
2016-02-18 | $35.85 | $36.23 | $35.85 | $36.15 | $35.49 | 167,143 |
2016-02-17 | $36.33 | $36.33 | $35.98 | $36.01 | $35.35 | 116,066 |
2016-02-16 | $36.75 | $37.02 | $36.63 | $36.64 | $35.97 | 241,037 |
2016-02-12 | $38.00 | $38.12 | $37.40 | $37.42 | $36.73 | 220,203 |
2016-02-11 | $38.05 | $38.39 | $37.93 | $38.09 | $37.39 | 256,096 |
2016-02-10 | $37.37 | $37.58 | $37.08 | $37.54 | $36.85 | 105,761 |
2016-02-09 | $37.89 | $37.89 | $37.37 | $37.50 | $36.81 | 215,412 |
2016-02-08 | $37.00 | $37.39 | $36.97 | $37.05 | $36.37 | 306,415 |
2016-02-05 | $36.06 | $36.53 | $36.06 | $36.35 | $35.68 | 250,061 |
2016-02-04 | $36.11 | $36.16 | $35.72 | $35.85 | $35.19 | 70,805 |
2016-02-03 | $36.00 | $36.63 | $35.88 | $35.93 | $35.27 | 380,659 |
2016-02-02 | $35.99 | $36.30 | $35.97 | $36.19 | $35.53 | 124,837 |
2016-02-01 | $35.61 | $35.71 | $35.28 | $35.37 | $34.72 | 202,700 |
2016-01-29 | $35.80 | $35.81 | $35.30 | $35.33 | $34.68 | 33,167 |
2016-01-28 | $35.72 | $36.24 | $35.72 | $35.95 | $35.29 | 174,781 |
2016-01-27 | $35.93 | $36.19 | $35.55 | $36.08 | $35.42 | 83,478 |
2016-01-26 | $36.22 | $36.25 | $35.83 | $35.87 | $35.21 | 191,055 |
2016-01-25 | $36.26 | $36.50 | $36.21 | $36.46 | $35.79 | 68,514 |
2016-01-22 | $36.18 | $36.27 | $35.97 | $36.00 | $35.34 | 133,439 |
2016-01-21 | $37.54 | $37.73 | $36.88 | $37.09 | $36.41 | 111,003 |
2016-01-20 | $37.28 | $38.04 | $37.14 | $37.39 | $36.70 | 405,753 |
2016-01-19 | $36.21 | $36.79 | $36.21 | $36.54 | $35.87 | 125,136 |
2016-01-15 | $36.77 | $37.04 | $36.52 | $36.90 | $36.22 | 308,359 |
2016-01-14 | $35.90 | $36.20 | $35.45 | $35.62 | $34.97 | 35,980 |
2016-01-13 | $35.26 | $36.13 | $35.26 | $36.07 | $35.41 | 60,289 |
2016-01-12 | $35.36 | $35.78 | $35.33 | $35.52 | $34.87 | 164,103 |
2016-01-11 | $35.44 | $35.99 | $35.44 | $35.65 | $35.00 | 118,754 |
2016-01-08 | $35.18 | $35.83 | $35.18 | $35.82 | $35.16 | 92,837 |
2016-01-07 | $35.35 | $35.44 | $35.08 | $35.39 | $34.74 | 149,919 |
2016-01-06 | $34.85 | $34.85 | $34.66 | $34.69 | $34.05 | 54,661 |
2016-01-05 | $34.16 | $34.37 | $34.08 | $34.11 | $33.48 | 137,644 |
2016-01-04 | $34.10 | $34.43 | $34.07 | $34.08 | $33.45 | 162,073 |
2015-12-31 | $33.32 | $33.47 | $33.32 | $33.47 | $32.86 | 33,850 |
2015-12-30 | $33.07 | $33.10 | $33.04 | $33.10 | $32.49 | 62,275 |
2015-12-29 | $33.01 | $33.01 | $32.87 | $32.89 | $32.29 | 33,323 |
2015-12-28 | $33.24 | $33.33 | $33.24 | $33.27 | $32.66 | 8,150 |
2015-12-24 | $33.14 | $33.14 | $33.09 | $33.12 | $32.51 | 25,011 |
2015-12-23 | $33.39 | $33.39 | $33.11 | $33.11 | $32.50 | 19,246 |
2015-12-22 | $33.88 | $33.91 | $33.64 | $33.66 | $33.04 | 18,683 |
2015-12-21 | $33.73 | $34.08 | $33.71 | $34.08 | $33.45 | 168,081 |
2015-12-18 | $33.89 | $34.10 | $33.89 | $34.09 | $33.46 | 36,280 |
2015-12-17 | $33.34 | $33.67 | $33.34 | $33.66 | $33.04 | 7,389 |
2015-12-16 | $33.60 | $33.74 | $33.29 | $33.31 | $32.70 | 32,953 |
2015-12-15 | $33.90 | $34.06 | $33.90 | $34.04 | $33.41 | 11,219 |
2015-12-14 | $34.11 | $34.52 | $34.11 | $34.21 | $33.58 | 30,085 |
2015-12-11 | $34.03 | $34.28 | $34.03 | $34.28 | $33.65 | 46,351 |
2015-12-10 | $33.43 | $33.62 | $33.42 | $33.60 | $32.98 | 20,122 |
2015-12-09 | $33.31 | $33.72 | $33.19 | $33.63 | $33.02 | 10,689 |
2015-12-08 | $33.55 | $33.62 | $33.43 | $33.47 | $32.86 | 37,489 |
2015-12-07 | $32.89 | $33.08 | $32.89 | $33.01 | $32.40 | 10,833 |
2015-12-04 | $33.17 | $33.17 | $32.74 | $32.76 | $32.16 | 60,079 |
2015-12-03 | $32.71 | $33.12 | $32.71 | $33.05 | $32.44 | 11,334 |
2015-12-02 | $32.66 | $32.92 | $32.63 | $32.81 | $32.21 | 16,209 |
2015-12-01 | $32.64 | $32.69 | $32.54 | $32.56 | $31.96 | 221,492 |
2015-11-30 | $32.81 | $32.92 | $32.81 | $32.90 | $32.29 | 64,710 |
2015-11-27 | $32.82 | $32.83 | $32.81 | $32.83 | $32.23 | 6,572 |
2015-11-25 | $32.87 | $32.88 | $32.83 | $32.88 | $32.28 | 4,313 |
2015-11-24 | $33.19 | $33.20 | $32.90 | $32.97 | $32.36 | 12,838 |
2015-11-23 | $32.85 | $33.00 | $32.77 | $32.96 | $32.36 | 5,735 |
2015-11-20 | $32.56 | $32.73 | $32.54 | $32.71 | $32.11 | 5,541 |
2015-11-19 | $32.63 | $32.68 | $32.58 | $32.64 | $32.04 | 11,938 |
2015-11-18 | $33.01 | $33.09 | $32.80 | $32.85 | $32.25 | 20,095 |
2015-11-17 | $33.06 | $33.18 | $32.98 | $33.13 | $32.52 | 259,286 |
2015-11-16 | $33.64 | $33.64 | $33.24 | $33.26 | $32.65 | 12,309 |
2015-11-13 | $33.57 | $33.71 | $33.51 | $33.65 | $33.03 | 65,775 |
2015-11-12 | $33.27 | $33.36 | $33.16 | $33.36 | $32.74 | 60,107 |
2015-11-11 | $32.82 | $32.96 | $32.82 | $32.96 | $32.36 | 13,284 |
2015-11-10 | $33.27 | $33.27 | $33.14 | $33.15 | $32.54 | 7,202 |
2015-11-09 | $32.95 | $33.22 | $32.95 | $33.09 | $32.49 | 16,704 |
2015-11-06 | $32.84 | $32.94 | $32.79 | $32.79 | $32.19 | 95,452 |
2015-11-05 | $32.52 | $32.68 | $32.45 | $32.63 | $32.03 | 12,512 |
2015-11-04 | $32.35 | $32.65 | $32.35 | $32.58 | $31.98 | 136,994 |
2015-11-03 | $32.57 | $32.61 | $32.32 | $32.40 | $31.80 | 21,799 |
2015-11-02 | $32.48 | $32.53 | $32.37 | $32.39 | $31.80 | 122,415 |
2015-10-30 | $32.59 | $32.64 | $32.47 | $32.64 | $32.04 | 14,377 |
2015-10-29 | $32.68 | $32.72 | $32.60 | $32.64 | $32.04 | 19,712 |
2015-10-28 | $32.45 | $32.57 | $32.24 | $32.55 | $31.95 | 3,631 |
2015-10-27 | $32.52 | $32.64 | $32.51 | $32.58 | $31.98 | 12,383 |
2015-10-26 | $32.27 | $32.30 | $32.24 | $32.28 | $31.69 | 19,965 |
2015-10-23 | $32.21 | $32.30 | $32.12 | $32.20 | $31.61 | 95,679 |
2015-10-22 | $32.66 | $32.70 | $32.38 | $32.49 | $31.89 | 181,477 |
2015-10-21 | $32.72 | $32.87 | $32.70 | $32.87 | $32.27 | 165,631 |
2015-10-20 | $32.86 | $32.90 | $32.82 | $32.86 | $32.26 | 18,568 |
2015-10-19 | $32.78 | $32.84 | $32.73 | $32.73 | $32.13 | 23,246 |
2015-10-16 | $32.62 | $32.74 | $32.60 | $32.61 | $32.01 | 45,145 |
2015-10-15 | $32.90 | $32.92 | $32.58 | $32.59 | $31.99 | 159,113 |
2015-10-14 | $33.14 | $33.28 | $33.08 | $33.18 | $32.57 | 77,128 |
2015-10-13 | $33.29 | $33.29 | $32.99 | $33.21 | $32.60 | 103,667 |
2015-10-12 | $32.84 | $32.88 | $32.79 | $32.82 | $32.22 | 12,403 |
2015-10-09 | $32.73 | $32.87 | $32.70 | $32.77 | $32.17 | 670,712 |
2015-10-08 | $33.28 | $33.28 | $32.83 | $32.84 | $32.24 | 915,095 |
2015-10-07 | $33.15 | $33.35 | $33.01 | $33.15 | $32.54 | 89,233 |
2015-10-06 | $33.53 | $33.56 | $33.43 | $33.51 | $32.89 | 94,059 |
2015-10-05 | $33.77 | $33.79 | $33.54 | $33.54 | $32.92 | 183,421 |
2015-10-02 | $35.04 | $35.04 | $34.25 | $34.25 | $33.62 | 313,558 |
2015-10-01 | $34.74 | $35.15 | $34.74 | $34.89 | $34.25 | 106,232 |
2015-09-30 | $35.08 | $35.31 | $34.93 | $34.95 | $34.31 | 134,032 |
2015-09-29 | $35.76 | $35.86 | $35.56 | $35.64 | $34.99 | 107,981 |
2015-09-28 | $35.19 | $35.62 | $35.17 | $35.59 | $34.94 | 97,691 |
2015-09-25 | $34.70 | $34.99 | $34.61 | $34.90 | $34.26 | 40,132 |
2015-09-24 | $35.46 | $35.62 | $35.15 | $35.22 | $34.57 | 667,392 |
2015-09-23 | $34.92 | $35.24 | $34.92 | $35.13 | $34.48 | 58,077 |
2015-09-22 | $34.90 | $35.18 | $34.88 | $34.97 | $34.33 | 65,178 |
2015-09-21 | $34.01 | $34.28 | $33.99 | $34.19 | $33.56 | 247,501 |
2015-09-18 | $33.95 | $34.14 | $33.79 | $34.13 | $33.50 | 172,531 |
2015-09-17 | $33.48 | $33.50 | $32.89 | $33.29 | $32.68 | 74,001 |
2015-09-16 | $33.54 | $33.59 | $33.29 | $33.29 | $32.68 | 39,877 |
2015-09-15 | $34.13 | $34.13 | $33.80 | $33.84 | $33.22 | 321,577 |
2015-09-14 | $34.20 | $34.20 | $34.05 | $34.05 | $33.43 | 250,664 |
2015-09-11 | $34.03 | $34.12 | $33.79 | $33.79 | $33.17 | 231,834 |
2015-09-10 | $34.02 | $34.02 | $33.70 | $33.80 | $33.18 | 95,894 |
2015-09-09 | $33.40 | $34.04 | $33.32 | $34.04 | $33.42 | 39,780 |
2015-09-08 | $34.03 | $34.15 | $33.86 | $33.86 | $33.24 | 830,736 |
2015-09-04 | $34.77 | $35.08 | $34.75 | $34.93 | $34.29 | 830,584 |
2015-09-03 | $34.08 | $34.19 | $33.92 | $34.12 | $33.49 | 30,584 |
2015-09-02 | $34.13 | $34.57 | $34.13 | $34.20 | $33.57 | 73,650 |
2015-09-01 | $34.25 | $34.83 | $34.25 | $34.77 | $34.13 | 405,735 |
ProShares Short MSCI EAFE (EFZ) News Headlines
Recent ProShares Short MSCI EAFE (EFZ) News
Similar Companies to ProShares Short MSCI EAFE (EFZ) 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 | -- | -- | -- |