VanEck Egypt Index ETF (EGPT) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.48 ($-0.01) -0.04%
VanEck Egypt Index ETF - Daily Information
Click for more stock information on VanEck Egypt Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.60 |
Previous Close | $21.48 |
High | $21.78 |
Low | $21.30 |
Adjusted Open | $21.60 |
Previous Adjusted Close | $21.48 |
Adjusted High | $21.78 |
Adjusted Low | $21.30 |
About VanEck Egypt Index ETF (EGPT)
The Fund will normally invest at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Egypt Index includes securities of Egyptian companies. A company is generally considered to be an Egyptian company if it is incorporated in Egypt or is incorporated outside Egypt but has at least 50% of its revenues/related assets in Egypt. Such companies may include small- and medium-capitalization companies. As of December 31, 2019, the Egypt Index included 25 securities of companies with a market capitalization range of between approximately $178.5 million and $7.5 billion and a weighted average market capitalization of $1.4 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Egypt Index by investing in a portfolio of securities that generally replicates the Egypt Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Egypt Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Egypt Index but also may reduce some of the risks of active management, such as poor security selection. Under various circumstances or under certain market conditions, it may not be possible or practicable to purchase all of the securities in the Egypt Index or in the weighting of such securities in the Egypt Index. In these cases, the Fund may purchase a sample of securities in the Egypt Index or underweight or overweight a security in the Egypt Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Egypt Index concentrates in an industry or group of industries. As of December 31, 2019, each of the basic materials, consumer staples, financials, health care and real estate sectors represented a significant portion of the Fund.
Invest in VanEck Egypt Index ETF (EGPT)
Historical Stock Data for VanEck Egypt Index ETF (EGPT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $21.60 | $21.78 | $21.30 | $21.48 | $21.48 | 106,834 |
2024-03-20 | $21.49 | $21.50 | $21.35 | $21.49 | $21.49 | 76,104 |
2024-03-19 | $21.29 | $21.49 | $21.15 | $21.26 | $21.26 | 29,109 |
2024-03-18 | $21.29 | $21.29 | $20.90 | $20.98 | $20.98 | 38,113 |
2024-03-15 | $21.07 | $21.27 | $20.84 | $21.22 | $21.22 | 33,609 |
2024-03-14 | $21.00 | $21.35 | $21.00 | $21.22 | $21.22 | 23,740 |
2024-03-13 | $21.00 | $21.22 | $20.71 | $20.97 | $20.97 | 77,617 |
2024-03-12 | $21.35 | $21.76 | $21.35 | $21.50 | $21.50 | 42,451 |
2024-03-11 | $21.48 | $22.08 | $21.48 | $21.91 | $21.91 | 102,522 |
2024-03-08 | $21.41 | $21.60 | $20.76 | $21.00 | $21.00 | 99,361 |
2024-03-07 | $21.91 | $21.91 | $21.19 | $21.50 | $21.50 | 94,063 |
2024-03-06 | $21.00 | $21.66 | $20.26 | $21.45 | $21.45 | 253,974 |
2024-03-05 | $31.95 | $31.95 | $30.25 | $30.70 | $30.70 | 49,978 |
2024-03-04 | $29.50 | $31.88 | $29.50 | $31.49 | $31.49 | 26,654 |
2024-03-01 | $30.05 | $30.07 | $29.16 | $29.46 | $29.46 | 25,399 |
2024-02-29 | $28.89 | $29.55 | $28.89 | $29.20 | $29.20 | 7,300 |
2024-02-28 | $29.40 | $29.40 | $28.70 | $28.70 | $28.70 | 3,655 |
2024-02-27 | $29.30 | $29.75 | $29.16 | $29.62 | $29.62 | 9,865 |
2024-02-26 | $28.88 | $29.99 | $28.75 | $29.30 | $29.30 | 8,911 |
2024-02-23 | $28.78 | $28.93 | $28.54 | $28.63 | $28.63 | 4,925 |
2024-02-22 | $28.58 | $28.66 | $28.03 | $28.47 | $28.47 | 2,726 |
2024-02-21 | $28.78 | $28.78 | $28.20 | $28.58 | $28.58 | 3,040 |
2024-02-20 | $27.44 | $29.43 | $27.44 | $29.09 | $29.09 | 32,233 |
2024-02-16 | $27.30 | $27.60 | $27.12 | $27.45 | $27.45 | 3,297 |
2024-02-15 | $27.53 | $27.98 | $27.34 | $27.34 | $27.34 | 7,438 |
2024-02-14 | $27.50 | $27.50 | $27.31 | $27.31 | $27.31 | 3,946 |
2024-02-13 | $27.66 | $27.88 | $27.08 | $27.50 | $27.50 | 9,274 |
2024-02-12 | $27.97 | $27.97 | $27.40 | $27.68 | $27.68 | 6,842 |
2024-02-09 | $27.43 | $27.60 | $27.01 | $27.04 | $27.04 | 4,319 |
2024-02-08 | $27.66 | $27.89 | $27.42 | $27.42 | $27.42 | 11,100 |
2024-02-07 | $27.18 | $27.45 | $27.00 | $27.40 | $27.40 | 15,663 |
2024-02-06 | $26.48 | $27.02 | $26.48 | $26.84 | $26.84 | 7,313 |
2024-02-05 | $27.17 | $27.17 | $26.47 | $26.47 | $26.47 | 11,909 |
2024-02-02 | $26.15 | $26.97 | $25.84 | $26.77 | $26.77 | 76,024 |
2024-02-01 | $25.50 | $26.93 | $25.50 | $26.48 | $26.48 | 16,033 |
2024-01-31 | $26.45 | $26.45 | $25.46 | $26.10 | $26.10 | 36,920 |
2024-01-30 | $27.68 | $28.42 | $27.41 | $28.10 | $28.10 | 36,484 |
2024-01-29 | $27.15 | $27.50 | $26.76 | $27.16 | $27.16 | 15,275 |
2024-01-26 | $26.38 | $26.83 | $26.18 | $26.79 | $26.79 | 7,873 |
2024-01-25 | $26.40 | $26.41 | $25.78 | $26.41 | $26.41 | 10,622 |
2024-01-24 | $26.13 | $26.57 | $26.13 | $26.47 | $26.47 | 1,257 |
2024-01-23 | $26.18 | $26.37 | $25.90 | $26.17 | $26.17 | 4,058 |
2024-01-22 | $26.25 | $26.76 | $26.20 | $26.46 | $26.46 | 7,457 |
2024-01-19 | $25.48 | $25.93 | $25.40 | $25.67 | $25.67 | 12,658 |
2024-01-18 | $25.30 | $25.92 | $25.30 | $25.40 | $25.40 | 2,198 |
2024-01-17 | $25.08 | $25.32 | $25.01 | $25.16 | $25.16 | 1,628 |
2024-01-16 | $25.61 | $25.61 | $25.05 | $25.32 | $25.32 | 6,485 |
2024-01-12 | $24.52 | $24.69 | $24.52 | $24.54 | $24.54 | 1,264 |
2024-01-11 | $24.57 | $24.84 | $24.21 | $24.53 | $24.53 | 1,525 |
2024-01-10 | $25.00 | $25.00 | $24.64 | $24.64 | $24.64 | 723 |
2024-01-09 | $24.60 | $24.73 | $24.40 | $24.73 | $24.73 | 1,040 |
2024-01-08 | $24.37 | $24.56 | $24.23 | $24.43 | $24.43 | 3,942 |
2024-01-05 | $24.76 | $25.14 | $24.55 | $24.55 | $24.55 | 1,016 |
2024-01-04 | $24.24 | $25.10 | $23.93 | $24.45 | $24.45 | 82,644 |
2024-01-03 | $24.45 | $24.72 | $24.28 | $24.28 | $24.28 | 4,707 |
2024-01-02 | $24.29 | $24.58 | $24.29 | $24.32 | $24.32 | 2,094 |
2023-12-29 | $24.51 | $24.59 | $23.50 | $24.23 | $24.23 | 8,362 |
2023-12-28 | $23.70 | $24.41 | $23.70 | $24.16 | $24.16 | 3,349 |
2023-12-27 | $24.43 | $24.56 | $23.53 | $23.90 | $23.90 | 2,824 |
2023-12-26 | $24.00 | $24.16 | $23.10 | $24.03 | $24.03 | 15,949 |
2023-12-22 | $25.16 | $25.16 | $24.18 | $24.40 | $24.40 | 7,173 |
2023-12-21 | $24.96 | $26.00 | $24.75 | $25.04 | $25.04 | 2,963 |
2023-12-20 | $24.83 | $25.25 | $24.05 | $24.82 | $24.82 | 7,594 |
2023-12-19 | $25.12 | $25.76 | $24.70 | $24.88 | $24.88 | 8,803 |
2023-12-18 | $24.70 | $26.05 | $24.70 | $24.93 | $24.93 | 3,996 |
2023-12-15 | $26.17 | $26.41 | $25.60 | $25.60 | $25.60 | 7,444 |
2023-12-14 | $25.94 | $27.42 | $25.94 | $26.66 | $26.66 | 12,396 |
2023-12-13 | $25.85 | $26.16 | $25.50 | $25.77 | $25.77 | 2,927 |
2023-12-12 | $25.93 | $26.33 | $25.42 | $25.85 | $25.85 | 11,699 |
2023-12-11 | $25.57 | $26.27 | $25.38 | $26.21 | $26.21 | 13,686 |
2023-12-08 | $25.59 | $25.90 | $25.25 | $25.47 | $25.47 | 3,307 |
2023-12-07 | $25.38 | $26.44 | $25.26 | $26.10 | $26.10 | 23,043 |
2023-12-06 | $24.78 | $26.21 | $24.75 | $25.32 | $25.32 | 140,062 |
2023-12-05 | $25.75 | $26.09 | $24.84 | $25.91 | $25.91 | 6,288 |
2023-12-04 | $25.12 | $26.58 | $25.12 | $26.33 | $26.33 | 72,135 |
2023-12-01 | $25.00 | $25.09 | $24.80 | $24.88 | $24.88 | 4,778 |
2023-11-30 | $24.59 | $25.81 | $24.37 | $25.77 | $25.77 | 7,335 |
2023-11-29 | $24.57 | $25.17 | $24.32 | $24.75 | $24.75 | 9,454 |
2023-11-28 | $25.05 | $25.05 | $24.40 | $24.57 | $24.57 | 5,661 |
2023-11-27 | $25.44 | $25.92 | $24.93 | $25.28 | $25.28 | 30,565 |
2023-11-24 | $25.13 | $25.85 | $25.13 | $25.44 | $25.44 | 756 |
2023-11-22 | $25.50 | $25.50 | $25.07 | $25.07 | $25.07 | 4,303 |
2023-11-21 | $25.41 | $25.41 | $24.62 | $25.15 | $25.15 | 3,863 |
2023-11-20 | $24.95 | $25.41 | $24.82 | $25.13 | $25.13 | 4,453 |
2023-11-17 | $24.83 | $25.41 | $24.83 | $25.15 | $25.15 | 1,835 |
2023-11-16 | $24.54 | $25.10 | $24.54 | $25.10 | $25.10 | 4,401 |
2023-11-15 | $25.14 | $25.43 | $24.62 | $24.75 | $24.75 | 5,896 |
2023-11-14 | $24.36 | $24.79 | $24.36 | $24.79 | $24.79 | 1,190 |
2023-11-13 | $24.33 | $24.71 | $23.81 | $24.20 | $24.20 | 9,327 |
2023-11-10 | $24.37 | $24.37 | $24.34 | $24.34 | $24.34 | 616 |
2023-11-09 | $24.75 | $24.99 | $23.86 | $24.34 | $24.34 | 49,741 |
2023-11-08 | $25.02 | $25.24 | $24.44 | $24.55 | $24.55 | 18,893 |
2023-11-07 | $24.30 | $24.80 | $23.95 | $24.34 | $24.34 | 59,024 |
2023-11-06 | $24.30 | $24.30 | $23.50 | $24.15 | $24.15 | 19,282 |
2023-11-03 | $23.97 | $24.46 | $23.80 | $23.80 | $23.80 | 52,773 |
2023-11-02 | $24.23 | $24.33 | $23.63 | $23.91 | $23.91 | 81,749 |
2023-11-01 | $24.84 | $24.89 | $23.99 | $24.20 | $24.20 | 16,347 |
2023-10-31 | $25.00 | $25.04 | $24.00 | $24.50 | $24.50 | 12,134 |
2023-10-30 | $25.79 | $25.79 | $25.00 | $25.56 | $25.56 | 7,894 |
2023-10-27 | $25.50 | $26.27 | $25.27 | $26.12 | $26.12 | 27,823 |
2023-10-26 | $25.38 | $25.87 | $24.84 | $25.48 | $25.48 | 11,392 |
2023-10-25 | $24.50 | $25.95 | $24.50 | $25.90 | $25.90 | 25,059 |
2023-10-24 | $23.92 | $24.64 | $23.51 | $24.47 | $24.47 | 137,042 |
2023-10-23 | $22.66 | $23.46 | $22.66 | $22.99 | $22.99 | 7,306 |
2023-10-20 | $22.24 | $22.24 | $21.64 | $21.94 | $21.94 | 1,476 |
2023-10-19 | $22.26 | $22.47 | $22.02 | $22.37 | $22.37 | 5,677 |
2023-10-18 | $22.86 | $22.86 | $22.25 | $22.35 | $22.35 | 5,209 |
2023-10-17 | $22.62 | $23.19 | $22.21 | $22.74 | $22.74 | 21,423 |
2023-10-16 | $21.33 | $21.88 | $21.33 | $21.40 | $21.40 | 6,169 |
2023-10-13 | $20.43 | $20.97 | $20.33 | $20.49 | $20.49 | 20,124 |
2023-10-12 | $20.50 | $21.16 | $20.00 | $20.71 | $20.71 | 48,998 |
2023-10-11 | $20.54 | $20.74 | $20.20 | $20.24 | $20.24 | 3,511 |
2023-10-10 | $20.24 | $20.90 | $20.24 | $20.41 | $20.41 | 10,474 |
2023-10-09 | $21.04 | $21.04 | $19.64 | $19.82 | $19.82 | 32,423 |
2023-10-06 | $20.18 | $21.30 | $20.18 | $21.29 | $21.29 | 15,058 |
2023-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 380 |
2023-10-04 | $20.91 | $21.20 | $20.40 | $20.69 | $20.69 | 6,479 |
2023-10-03 | $20.23 | $21.00 | $20.23 | $20.45 | $20.45 | 48,938 |
2023-10-02 | $20.91 | $21.16 | $20.25 | $20.25 | $20.25 | 76,096 |
2023-09-29 | $21.13 | $21.30 | $21.07 | $21.20 | $21.20 | 6,788 |
2023-09-28 | $21.17 | $21.43 | $21.17 | $21.28 | $21.28 | 6,439 |
2023-09-27 | $21.00 | $21.50 | $21.00 | $21.12 | $21.12 | 16,364 |
2023-09-26 | $21.65 | $21.66 | $21.22 | $21.37 | $21.37 | 2,731 |
2023-09-25 | $21.16 | $21.65 | $21.16 | $21.65 | $21.65 | 3,372 |
2023-09-22 | $21.38 | $21.84 | $21.05 | $21.34 | $21.34 | 46,182 |
2023-09-21 | $21.51 | $21.57 | $20.91 | $21.57 | $21.57 | 5,312 |
2023-09-20 | $20.79 | $21.42 | $20.30 | $21.10 | $21.10 | 11,237 |
2023-09-19 | $20.74 | $20.90 | $20.30 | $20.71 | $20.71 | 8,542 |
2023-09-18 | $21.00 | $21.00 | $20.45 | $20.73 | $20.73 | 2,090 |
2023-09-15 | $20.67 | $20.89 | $20.67 | $20.88 | $20.88 | 6,158 |
2023-09-14 | $20.55 | $20.65 | $20.44 | $20.65 | $20.65 | 799 |
2023-09-13 | $19.81 | $20.66 | $19.81 | $20.39 | $20.39 | 10,066 |
2023-09-12 | $20.40 | $20.40 | $19.59 | $19.78 | $19.78 | 20,825 |
2023-09-11 | $20.60 | $20.65 | $20.07 | $20.47 | $20.47 | 8,406 |
2023-09-08 | $20.38 | $20.62 | $20.17 | $20.54 | $20.54 | 21,832 |
2023-09-07 | $20.44 | $20.69 | $20.39 | $20.39 | $20.39 | 1,359 |
2023-09-06 | $19.95 | $20.21 | $19.95 | $20.21 | $20.21 | 456 |
2023-09-05 | $19.80 | $19.98 | $19.52 | $19.79 | $19.79 | 13,133 |
2023-09-01 | $19.68 | $20.23 | $19.68 | $19.99 | $19.99 | 2,181 |
2023-08-31 | $19.66 | $19.66 | $19.20 | $19.55 | $19.55 | 10,015 |
2023-08-30 | $20.47 | $20.47 | $19.70 | $20.29 | $20.29 | 10,088 |
2023-08-29 | $20.40 | $20.40 | $20.00 | $20.27 | $20.27 | 9,762 |
2023-08-28 | $19.60 | $19.60 | $19.48 | $19.56 | $19.56 | 2,330 |
2023-08-25 | $19.27 | $19.56 | $18.95 | $19.56 | $19.56 | 8,570 |
2023-08-24 | $19.39 | $19.47 | $19.16 | $19.47 | $19.47 | 4,101 |
2023-08-23 | $18.92 | $19.57 | $18.92 | $19.57 | $19.57 | 3,497 |
2023-08-22 | $19.38 | $19.38 | $19.18 | $19.26 | $19.26 | 5,532 |
2023-08-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 139 |
2023-08-18 | $18.80 | $19.15 | $18.80 | $19.15 | $19.15 | 1,313 |
2023-08-17 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 121 |
2023-08-16 | $19.50 | $19.50 | $19.22 | $19.48 | $19.48 | 951 |
2023-08-15 | $19.65 | $19.65 | $19.50 | $19.65 | $19.65 | 1,109 |
2023-08-14 | $19.50 | $19.65 | $19.50 | $19.65 | $19.65 | 2,380 |
2023-08-11 | $19.58 | $19.65 | $19.58 | $19.65 | $19.65 | 519 |
2023-08-10 | $19.38 | $19.65 | $19.38 | $19.65 | $19.65 | 2,953 |
2023-08-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 433 |
2023-08-08 | $19.23 | $19.58 | $19.23 | $19.47 | $19.47 | 15,715 |
2023-08-07 | $19.00 | $19.30 | $19.00 | $19.16 | $19.16 | 9,480 |
2023-08-04 | $18.49 | $19.30 | $18.35 | $18.35 | $18.35 | 7,349 |
2023-08-03 | $18.54 | $19.00 | $18.42 | $18.45 | $18.45 | 15,799 |
2023-08-02 | $18.73 | $18.74 | $18.73 | $18.74 | $18.74 | 516 |
2023-08-01 | $19.18 | $19.30 | $19.03 | $19.07 | $19.07 | 2,396 |
2023-07-31 | $18.88 | $19.25 | $18.74 | $19.06 | $19.06 | 7,258 |
2023-07-28 | $18.57 | $18.57 | $18.16 | $18.56 | $18.56 | 1,703 |
2023-07-27 | $18.63 | $19.28 | $18.34 | $18.57 | $18.57 | 24,784 |
2023-07-26 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 306 |
2023-07-25 | $19.21 | $19.28 | $18.52 | $18.95 | $18.95 | 11,059 |
2023-07-24 | $18.86 | $19.04 | $18.76 | $19.04 | $19.04 | 5,146 |
2023-07-21 | $19.05 | $19.21 | $19.05 | $19.21 | $19.21 | 1,013 |
2023-07-20 | $19.26 | $19.26 | $18.99 | $19.08 | $19.08 | 875 |
2023-07-19 | $18.95 | $19.10 | $18.80 | $19.10 | $19.10 | 3,052 |
2023-07-18 | $19.12 | $19.15 | $19.03 | $19.15 | $19.15 | 2,316 |
2023-07-17 | $18.59 | $18.85 | $18.59 | $18.82 | $18.82 | 6,439 |
2023-07-14 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 165 |
2023-07-13 | $18.66 | $18.89 | $18.45 | $18.56 | $18.56 | 10,369 |
2023-07-12 | $19.02 | $19.07 | $18.58 | $18.78 | $18.78 | 3,076 |
2023-07-11 | $18.53 | $18.79 | $18.53 | $18.79 | $18.79 | 121 |
2023-07-10 | $18.50 | $18.92 | $18.40 | $18.53 | $18.53 | 823 |
2023-07-07 | $18.63 | $19.02 | $18.55 | $18.61 | $18.61 | 4,342 |
2023-07-06 | $18.66 | $18.79 | $18.52 | $18.79 | $18.79 | 3,735 |
2023-07-05 | $18.90 | $18.90 | $18.50 | $18.79 | $18.79 | 5,392 |
2023-07-03 | $18.93 | $18.99 | $18.75 | $18.75 | $18.75 | 1,235 |
2023-06-30 | $18.75 | $19.00 | $18.75 | $18.78 | $18.78 | 2,933 |
2023-06-29 | $18.52 | $18.75 | $18.28 | $18.51 | $18.51 | 12,767 |
2023-06-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 94 |
2023-06-27 | $18.49 | $18.63 | $18.45 | $18.63 | $18.63 | 30,675 |
2023-06-26 | $18.54 | $18.88 | $18.41 | $18.41 | $18.41 | 1,741 |
2023-06-23 | $18.71 | $18.71 | $18.42 | $18.67 | $18.67 | 1,127 |
2023-06-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 394 |
2023-06-21 | $18.73 | $18.73 | $18.50 | $18.73 | $18.73 | 397 |
2023-06-20 | $18.95 | $19.05 | $18.66 | $19.05 | $19.05 | 495 |
2023-06-16 | $19.04 | $19.04 | $18.67 | $18.91 | $18.91 | 2,356 |
2023-06-15 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 317 |
2023-06-14 | $19.03 | $19.06 | $18.84 | $18.84 | $18.84 | 2,529 |
2023-06-13 | $19.08 | $19.09 | $18.61 | $18.88 | $18.88 | 1,240 |
2023-06-12 | $18.61 | $19.00 | $18.61 | $19.00 | $19.00 | 7,251 |
2023-06-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 102 |
2023-06-08 | $19.12 | $19.12 | $18.75 | $18.94 | $18.94 | 654 |
2023-06-07 | $18.80 | $18.80 | $18.55 | $18.74 | $18.74 | 4,412 |
2023-06-06 | $19.08 | $19.11 | $18.92 | $18.92 | $18.92 | 1,307 |
2023-06-05 | $18.85 | $19.00 | $18.71 | $18.92 | $18.92 | 7,568 |
2023-06-02 | $19.00 | $19.10 | $18.70 | $18.90 | $18.90 | 3,369 |
2023-06-01 | $19.13 | $19.20 | $19.13 | $19.13 | $19.13 | 843 |
2023-05-31 | $18.63 | $19.01 | $18.45 | $19.01 | $19.01 | 1,513 |
2023-05-30 | $18.65 | $18.95 | $18.65 | $18.95 | $18.95 | 302 |
2023-05-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 104 |
2023-05-25 | $18.62 | $18.62 | $18.31 | $18.31 | $18.31 | 435 |
2023-05-24 | $18.40 | $18.40 | $18.20 | $18.39 | $18.39 | 1,809 |
2023-05-23 | $17.91 | $18.15 | $17.91 | $18.15 | $18.15 | 2,140 |
2023-05-22 | $18.00 | $18.23 | $18.00 | $18.22 | $18.22 | 2,932 |
2023-05-19 | $18.01 | $18.50 | $18.01 | $18.10 | $18.10 | 3,113 |
2023-05-18 | $18.23 | $18.34 | $18.19 | $18.34 | $18.34 | 1,983 |
2023-05-17 | $18.22 | $18.37 | $18.22 | $18.37 | $18.37 | 832 |
2023-05-16 | $18.52 | $18.52 | $18.22 | $18.22 | $18.22 | 4,418 |
2023-05-15 | $18.87 | $18.87 | $18.52 | $18.52 | $18.52 | 3,128 |
2023-05-12 | $18.78 | $19.14 | $18.78 | $18.84 | $18.84 | 779 |
2023-05-11 | $19.01 | $19.02 | $18.87 | $18.90 | $18.90 | 1,390 |
2023-05-10 | $19.05 | $19.19 | $19.01 | $19.01 | $19.01 | 1,809 |
2023-05-09 | $19.22 | $19.32 | $18.70 | $18.96 | $18.96 | 2,657 |
2023-05-08 | $19.26 | $19.57 | $19.00 | $19.36 | $19.36 | 4,268 |
2023-05-05 | $18.67 | $18.81 | $18.49 | $18.81 | $18.81 | 5,479 |
2023-05-04 | $18.63 | $18.98 | $18.63 | $18.67 | $18.67 | 4,129 |
2023-05-03 | $19.10 | $19.10 | $18.82 | $18.95 | $18.95 | 2,340 |
2023-05-02 | $18.71 | $19.03 | $18.71 | $18.79 | $18.79 | 3,840 |
2023-05-01 | $18.99 | $19.30 | $18.87 | $19.06 | $19.06 | 17,033 |
2023-04-28 | $19.21 | $19.50 | $19.21 | $19.46 | $19.46 | 3,012 |
2023-04-27 | $19.16 | $19.50 | $19.15 | $19.38 | $19.38 | 2,326 |
2023-04-26 | $19.24 | $19.24 | $18.93 | $18.98 | $18.98 | 4,021 |
2023-04-25 | $19.10 | $19.27 | $18.75 | $18.75 | $18.75 | 45,880 |
2023-04-24 | $18.56 | $18.93 | $18.36 | $18.75 | $18.75 | 16,609 |
2023-04-21 | $19.10 | $19.10 | $18.69 | $18.84 | $18.84 | 8,061 |
2023-04-20 | $18.75 | $19.00 | $18.61 | $18.88 | $18.88 | 7,213 |
2023-04-19 | $19.48 | $19.48 | $18.35 | $18.82 | $18.82 | 19,819 |
2023-04-18 | $18.61 | $18.78 | $18.38 | $18.66 | $18.66 | 11,753 |
2023-04-17 | $18.55 | $18.68 | $18.21 | $18.37 | $18.37 | 24,055 |
2023-04-14 | $18.41 | $18.80 | $18.03 | $18.40 | $18.40 | 5,546 |
2023-04-13 | $18.11 | $18.45 | $18.11 | $18.35 | $18.35 | 19,300 |
2023-04-12 | $18.33 | $18.33 | $18.10 | $18.10 | $18.10 | 2,317 |
2023-04-11 | $18.05 | $18.33 | $18.05 | $18.33 | $18.33 | 5,469 |
2023-04-10 | $18.08 | $18.18 | $17.60 | $17.97 | $17.97 | 2,558 |
2023-04-06 | $17.89 | $18.13 | $17.70 | $17.75 | $17.75 | 15,501 |
2023-04-05 | $18.20 | $18.25 | $17.60 | $17.81 | $17.81 | 19,922 |
2023-04-04 | $18.07 | $18.41 | $17.77 | $17.92 | $17.92 | 40,732 |
2023-04-03 | $18.29 | $18.48 | $17.96 | $18.07 | $18.07 | 24,428 |
2023-03-31 | $17.60 | $18.13 | $17.55 | $17.98 | $17.98 | 15,106 |
2023-03-30 | $17.54 | $17.78 | $17.11 | $17.50 | $17.50 | 15,567 |
2023-03-29 | $17.51 | $17.69 | $17.34 | $17.44 | $17.44 | 20,233 |
2023-03-28 | $16.76 | $16.90 | $16.57 | $16.87 | $16.87 | 68,376 |
2023-03-27 | $16.85 | $17.03 | $16.42 | $16.56 | $16.56 | 8,063 |
2023-03-24 | $16.50 | $16.51 | $16.26 | $16.39 | $16.39 | 3,500 |
2023-03-23 | $16.48 | $16.49 | $16.20 | $16.24 | $16.24 | 47,902 |
2023-03-22 | $16.03 | $16.08 | $15.90 | $15.99 | $15.99 | 37,729 |
2023-03-21 | $16.28 | $16.33 | $15.92 | $16.03 | $16.03 | 72,295 |
2023-03-20 | $15.95 | $16.14 | $15.87 | $15.94 | $15.94 | 4,161 |
2023-03-17 | $15.81 | $15.90 | $15.73 | $15.79 | $15.79 | 1,975 |
2023-03-16 | $16.01 | $16.09 | $15.89 | $16.05 | $16.05 | 2,735 |
2023-03-15 | $16.20 | $16.51 | $15.85 | $15.88 | $15.88 | 15,505 |
2023-03-14 | $16.75 | $16.95 | $16.75 | $16.86 | $16.86 | 1,061 |
2023-03-13 | $17.00 | $17.20 | $16.50 | $16.63 | $16.63 | 9,517 |
2023-03-10 | $17.57 | $17.68 | $17.14 | $17.22 | $17.22 | 3,065 |
2023-03-09 | $17.82 | $17.82 | $17.35 | $17.35 | $17.35 | 18,482 |
2023-03-08 | $17.72 | $17.72 | $17.52 | $17.60 | $17.60 | 19,042 |
2023-03-07 | $18.42 | $18.42 | $17.76 | $17.76 | $17.76 | 10,071 |
2023-03-06 | $18.48 | $18.48 | $18.10 | $18.19 | $18.19 | 4,784 |
2023-03-03 | $18.14 | $18.45 | $18.14 | $18.38 | $18.38 | 593 |
2023-03-02 | $18.20 | $18.31 | $18.10 | $18.15 | $18.15 | 12,406 |
2023-03-01 | $18.33 | $18.38 | $18.10 | $18.30 | $18.30 | 10,530 |
2023-02-28 | $18.10 | $18.48 | $18.04 | $18.28 | $18.28 | 8,972 |
2023-02-27 | $18.16 | $18.43 | $17.99 | $18.13 | $18.13 | 9,505 |
2023-02-24 | $17.89 | $18.18 | $17.68 | $17.71 | $17.71 | 9,018 |
2023-02-23 | $18.30 | $18.44 | $17.98 | $18.04 | $18.04 | 7,661 |
2023-02-22 | $18.48 | $18.48 | $17.77 | $17.94 | $17.94 | 11,747 |
2023-02-21 | $18.92 | $18.92 | $18.35 | $18.45 | $18.45 | 6,178 |
2023-02-17 | $18.77 | $18.95 | $18.61 | $18.66 | $18.66 | 9,458 |
2023-02-16 | $18.72 | $18.80 | $18.62 | $18.78 | $18.78 | 4,616 |
2023-02-15 | $18.58 | $18.93 | $18.43 | $18.80 | $18.80 | 65,637 |
2023-02-14 | $18.43 | $18.73 | $18.34 | $18.58 | $18.58 | 8,610 |
2023-02-13 | $18.40 | $18.75 | $18.22 | $18.35 | $18.35 | 19,713 |
2023-02-10 | $18.59 | $18.59 | $18.26 | $18.41 | $18.41 | 11,209 |
2023-02-09 | $18.73 | $18.74 | $18.54 | $18.65 | $18.65 | 9,310 |
2023-02-08 | $18.45 | $18.56 | $18.08 | $18.41 | $18.41 | 9,792 |
2023-02-07 | $18.68 | $18.74 | $18.20 | $18.35 | $18.35 | 8,620 |
2023-02-06 | $17.37 | $18.13 | $17.20 | $18.13 | $18.13 | 20,388 |
2023-02-03 | $18.10 | $18.50 | $18.05 | $18.05 | $18.05 | 4,100 |
2023-02-02 | $18.36 | $18.42 | $17.94 | $18.20 | $18.20 | 531,536 |
2023-02-01 | $19.00 | $19.00 | $18.29 | $18.77 | $18.77 | 43,054 |
2023-01-31 | $19.15 | $19.15 | $18.36 | $18.55 | $18.55 | 23,999 |
2023-01-30 | $19.43 | $19.43 | $19.02 | $19.26 | $19.26 | 25,908 |
2023-01-27 | $19.36 | $19.38 | $19.03 | $19.35 | $19.35 | 6,820 |
2023-01-26 | $19.31 | $19.36 | $19.02 | $19.28 | $19.28 | 17,470 |
2023-01-25 | $19.19 | $19.33 | $18.88 | $19.29 | $19.29 | 22,979 |
2023-01-24 | $18.99 | $19.00 | $18.82 | $19.00 | $19.00 | 9,843 |
2023-01-23 | $19.19 | $19.29 | $18.81 | $18.99 | $18.99 | 23,388 |
2023-01-20 | $18.87 | $19.07 | $18.65 | $18.81 | $18.81 | 35,276 |
2023-01-19 | $19.25 | $19.25 | $18.73 | $18.92 | $18.92 | 48,239 |
2023-01-18 | $19.00 | $19.31 | $18.75 | $19.22 | $19.22 | 166,700 |
2023-01-17 | $19.11 | $19.59 | $18.65 | $19.04 | $19.04 | 553,815 |
2023-01-13 | $19.63 | $19.65 | $18.74 | $19.05 | $19.05 | 72,590 |
2023-01-12 | $19.94 | $19.95 | $19.41 | $19.64 | $19.64 | 96,292 |
2023-01-11 | $19.30 | $19.91 | $18.63 | $19.64 | $19.64 | 619,051 |
2023-01-10 | $20.36 | $20.36 | $19.65 | $19.96 | $19.96 | 166,973 |
2023-01-09 | $20.78 | $20.78 | $20.20 | $20.25 | $20.25 | 62,272 |
2023-01-06 | $19.85 | $21.00 | $19.79 | $20.80 | $20.80 | 32,013 |
2023-01-05 | $20.23 | $20.24 | $19.63 | $20.07 | $20.07 | 8,321 |
2023-01-04 | $21.00 | $21.00 | $20.20 | $20.36 | $20.36 | 8,705 |
2023-01-03 | $21.44 | $21.44 | $20.42 | $20.80 | $20.80 | 17,580 |
2022-12-30 | $20.10 | $20.19 | $20.01 | $20.19 | $20.19 | 3,606 |
2022-12-29 | $20.07 | $20.40 | $19.57 | $20.13 | $20.13 | 12,425 |
2022-12-28 | $20.00 | $20.25 | $19.80 | $20.15 | $20.15 | 3,771 |
2022-12-27 | $20.10 | $20.30 | $19.70 | $20.17 | $20.17 | 30,125 |
2022-12-23 | $19.97 | $20.09 | $19.76 | $19.88 | $19.88 | 25,693 |
2022-12-22 | $19.70 | $20.29 | $19.17 | $19.82 | $19.82 | 126,706 |
2022-12-21 | $20.07 | $20.63 | $20.07 | $20.63 | $20.63 | 5,492 |
2022-12-20 | $20.40 | $20.70 | $19.44 | $20.14 | $20.14 | 26,385 |
2022-12-19 | $21.07 | $21.59 | $19.88 | $20.38 | $20.38 | 43,237 |
2022-12-16 | $20.78 | $20.96 | $20.45 | $20.96 | $20.69 | 23,319 |
2022-12-15 | $20.59 | $20.90 | $20.55 | $20.82 | $20.55 | 63,458 |
2022-12-14 | $20.78 | $21.19 | $20.75 | $20.82 | $20.55 | 73,673 |
2022-12-13 | $20.80 | $21.50 | $20.30 | $20.76 | $20.49 | 22,250 |
2022-12-12 | $20.77 | $20.80 | $19.68 | $20.10 | $19.84 | 49,265 |
2022-12-09 | $21.23 | $21.23 | $20.66 | $20.67 | $20.40 | 4,279 |
2022-12-08 | $20.69 | $20.81 | $20.54 | $20.66 | $20.39 | 17,810 |
2022-12-07 | $20.10 | $20.66 | $20.10 | $20.51 | $20.25 | 21,467 |
2022-12-06 | $19.90 | $20.10 | $19.88 | $19.95 | $19.69 | 8,505 |
2022-12-05 | $19.50 | $19.77 | $19.46 | $19.74 | $19.48 | 9,120 |
2022-12-02 | $18.98 | $19.44 | $18.41 | $18.96 | $18.72 | 35,234 |
2022-12-01 | $19.08 | $19.31 | $19.00 | $19.00 | $18.75 | 2,864 |
2022-11-30 | $18.80 | $18.99 | $18.78 | $18.99 | $18.74 | 1,216 |
2022-11-29 | $18.77 | $18.77 | $18.68 | $18.68 | $18.44 | 1,121 |
2022-11-28 | $18.50 | $18.80 | $18.40 | $18.58 | $18.34 | 6,793 |
2022-11-25 | $18.39 | $18.39 | $18.33 | $18.38 | $18.38 | 1,027 |
2022-11-23 | $18.39 | $18.39 | $18.37 | $18.37 | $18.37 | 2,911 |
2022-11-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 376 |
2022-11-21 | $18.24 | $18.24 | $18.08 | $18.16 | $18.16 | 1,371 |
2022-11-18 | $18.31 | $18.40 | $18.21 | $18.27 | $18.27 | 2,064 |
2022-11-17 | $18.12 | $18.26 | $18.12 | $18.26 | $18.26 | 346 |
2022-11-16 | $18.02 | $18.07 | $17.82 | $17.82 | $17.82 | 2,496 |
2022-11-15 | $17.74 | $17.93 | $17.62 | $17.71 | $17.71 | 7,791 |
2022-11-14 | $17.56 | $17.83 | $17.56 | $17.68 | $17.68 | 6,473 |
2022-11-11 | $17.79 | $17.79 | $17.40 | $17.57 | $17.57 | 11,341 |
2022-11-10 | $18.17 | $18.17 | $17.16 | $18.07 | $18.07 | 30,828 |
2022-11-09 | $17.19 | $17.24 | $16.93 | $16.93 | $16.93 | 5,015 |
2022-11-08 | $17.18 | $17.18 | $16.89 | $16.91 | $16.91 | 7,372 |
2022-11-07 | $16.63 | $16.86 | $16.60 | $16.81 | $16.81 | 34,899 |
2022-11-04 | $17.07 | $17.07 | $16.84 | $16.92 | $16.92 | 13,302 |
2022-11-03 | $16.80 | $17.00 | $16.72 | $16.76 | $16.76 | 3,334 |
2022-11-02 | $17.00 | $17.00 | $16.86 | $16.87 | $16.87 | 1,514 |
2022-11-01 | $17.09 | $17.09 | $17.06 | $17.06 | $17.06 | 17,069 |
2022-10-31 | $16.89 | $17.13 | $16.79 | $17.00 | $17.00 | 3,679 |
2022-10-28 | $17.60 | $17.60 | $17.19 | $17.39 | $17.39 | 8,829 |
2022-10-27 | $17.95 | $17.95 | $17.39 | $17.39 | $17.39 | 14,054 |
2022-10-26 | $18.91 | $19.18 | $18.91 | $19.06 | $19.06 | 1,951 |
2022-10-25 | $18.75 | $19.04 | $18.65 | $18.91 | $18.91 | 12,331 |
2022-10-24 | $18.65 | $19.00 | $18.65 | $18.91 | $18.91 | 4,112 |
2022-10-21 | $18.60 | $19.14 | $18.59 | $19.08 | $19.08 | 4,890 |
2022-10-20 | $18.60 | $18.98 | $18.25 | $18.77 | $18.77 | 5,629 |
2022-10-19 | $18.36 | $18.55 | $18.36 | $18.54 | $18.54 | 1,354 |
2022-10-18 | $18.52 | $18.62 | $18.52 | $18.62 | $18.62 | 352 |
2022-10-17 | $18.13 | $18.59 | $18.13 | $18.59 | $18.59 | 4,175 |
2022-10-14 | $17.89 | $18.01 | $17.88 | $17.96 | $17.96 | 756 |
2022-10-13 | $17.62 | $17.85 | $17.62 | $17.78 | $17.78 | 1,460 |
2022-10-12 | $17.70 | $17.70 | $17.41 | $17.46 | $17.46 | 2,478 |
2022-10-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 107 |
2022-10-10 | $18.07 | $18.22 | $17.96 | $18.10 | $18.10 | 2,011 |
2022-10-07 | $18.05 | $18.05 | $17.93 | $17.93 | $17.93 | 1,809 |
2022-10-06 | $18.17 | $18.23 | $18.13 | $18.23 | $18.23 | 386 |
2022-10-05 | $18.11 | $18.23 | $18.00 | $18.07 | $18.07 | 4,419 |
2022-10-04 | $18.08 | $18.13 | $17.90 | $18.01 | $18.01 | 10,106 |
2022-10-03 | $17.98 | $18.02 | $17.98 | $18.02 | $18.02 | 289 |
2022-09-30 | $17.95 | $18.02 | $17.90 | $18.02 | $18.02 | 1,587 |
2022-09-29 | $18.02 | $18.04 | $17.77 | $18.01 | $18.01 | 1,657 |
2022-09-28 | $18.02 | $18.18 | $17.88 | $18.01 | $18.01 | 2,702 |
2022-09-27 | $17.46 | $17.79 | $17.27 | $17.27 | $17.27 | 4,304 |
2022-09-26 | $17.61 | $17.73 | $17.46 | $17.61 | $17.61 | 9,098 |
2022-09-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 274 |
2022-09-22 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 295 |
2022-09-21 | $18.16 | $18.25 | $18.10 | $18.25 | $18.25 | 1,315 |
2022-09-20 | $18.34 | $18.43 | $18.33 | $18.43 | $18.43 | 412 |
2022-09-19 | $18.52 | $18.52 | $18.36 | $18.43 | $18.43 | 767 |
2022-09-16 | $18.45 | $18.54 | $18.45 | $18.54 | $18.54 | 295 |
2022-09-15 | $18.71 | $18.80 | $18.38 | $18.62 | $18.62 | 2,641 |
2022-09-14 | $18.69 | $19.12 | $18.64 | $18.95 | $18.95 | 5,651 |
2022-09-13 | $18.89 | $19.11 | $18.35 | $18.57 | $18.57 | 17,012 |
2022-09-12 | $19.47 | $19.47 | $19.20 | $19.20 | $19.20 | 5,832 |
2022-09-09 | $19.51 | $19.64 | $19.44 | $19.44 | $19.44 | 32,123 |
2022-09-08 | $19.00 | $19.37 | $18.99 | $19.23 | $19.23 | 9,975 |
2022-09-07 | $19.12 | $19.12 | $18.94 | $18.98 | $18.98 | 26,275 |
2022-09-06 | $19.07 | $19.07 | $18.91 | $19.00 | $19.00 | 2,736 |
2022-09-02 | $18.46 | $18.60 | $18.32 | $18.48 | $18.48 | 4,964 |
2022-09-01 | $18.30 | $18.50 | $18.00 | $18.37 | $18.37 | 11,832 |
2022-08-31 | $18.69 | $18.69 | $18.66 | $18.66 | $18.66 | 684 |
2022-08-30 | $18.95 | $18.95 | $18.55 | $18.67 | $18.67 | 2,317 |
2022-08-29 | $18.59 | $19.00 | $18.59 | $18.93 | $18.93 | 1,355 |
2022-08-26 | $19.33 | $19.33 | $18.74 | $18.74 | $18.74 | 3,650 |
2022-08-25 | $19.26 | $19.28 | $19.26 | $19.28 | $19.28 | 321 |
2022-08-24 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 433 |
2022-08-23 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 90 |
2022-08-22 | $19.20 | $19.25 | $19.10 | $19.10 | $19.10 | 1,718 |
2022-08-19 | $18.87 | $18.92 | $18.87 | $18.92 | $18.92 | 268 |
2022-08-18 | $18.85 | $19.21 | $18.85 | $18.97 | $18.97 | 5,112 |
2022-08-17 | $18.70 | $18.92 | $18.70 | $18.91 | $18.91 | 1,269 |
2022-08-16 | $19.01 | $19.01 | $18.67 | $18.70 | $18.70 | 9,722 |
2022-08-15 | $19.01 | $19.01 | $18.89 | $18.92 | $18.92 | 886 |
2022-08-12 | $18.83 | $19.06 | $18.83 | $19.06 | $19.06 | 2,146 |
2022-08-11 | $19.00 | $19.04 | $18.69 | $18.96 | $18.96 | 19,323 |
2022-08-10 | $18.65 | $19.06 | $18.55 | $18.80 | $18.80 | 6,261 |
2022-08-09 | $18.89 | $18.89 | $18.70 | $18.70 | $18.70 | 387 |
2022-08-08 | $18.70 | $19.04 | $18.70 | $18.86 | $18.86 | 27,127 |
2022-08-05 | $19.10 | $19.23 | $18.55 | $19.13 | $19.13 | 6,868 |
2022-08-04 | $18.70 | $19.41 | $18.00 | $18.86 | $18.86 | 26,392 |
2022-08-03 | $17.75 | $18.23 | $17.75 | $17.85 | $17.85 | 13,816 |
2022-08-02 | $17.60 | $18.29 | $17.60 | $18.03 | $18.03 | 29,720 |
2022-08-01 | $17.50 | $18.32 | $16.93 | $18.06 | $18.06 | 13,983 |
2022-07-29 | $17.77 | $18.14 | $17.70 | $18.14 | $18.14 | 7,303 |
2022-07-28 | $17.88 | $18.25 | $17.12 | $17.99 | $17.99 | 12,227 |
2022-07-27 | $17.87 | $18.06 | $17.87 | $18.06 | $18.06 | 3,196 |
2022-07-26 | $17.88 | $18.01 | $17.81 | $17.84 | $17.84 | 2,094 |
2022-07-25 | $17.86 | $17.86 | $17.63 | $17.72 | $17.72 | 2,519 |
2022-07-22 | $17.84 | $17.91 | $17.75 | $17.76 | $17.76 | 4,605 |
2022-07-21 | $17.53 | $17.76 | $17.52 | $17.71 | $17.71 | 3,857 |
2022-07-20 | $17.40 | $17.77 | $17.40 | $17.58 | $17.58 | 9,404 |
2022-07-19 | $17.07 | $17.49 | $16.96 | $17.49 | $17.49 | 9,469 |
2022-07-18 | $16.90 | $17.09 | $16.75 | $17.00 | $17.00 | 13,418 |
2022-07-15 | $16.81 | $16.87 | $16.81 | $16.84 | $16.84 | 2,419 |
2022-07-14 | $16.63 | $16.70 | $16.50 | $16.59 | $16.59 | 10,294 |
2022-07-13 | $16.45 | $16.80 | $16.17 | $16.30 | $16.30 | 18,803 |
2022-07-12 | $16.85 | $16.96 | $16.31 | $16.31 | $16.31 | 12,515 |
2022-07-11 | $17.00 | $17.00 | $16.47 | $16.59 | $16.59 | 5,487 |
2022-07-08 | $17.13 | $17.13 | $16.93 | $16.96 | $16.96 | 2,287 |
2022-07-07 | $17.12 | $17.22 | $17.00 | $17.06 | $17.06 | 2,473 |
2022-07-06 | $16.92 | $16.94 | $16.85 | $16.92 | $16.92 | 1,793 |
2022-07-05 | $17.28 | $17.46 | $16.81 | $16.92 | $16.92 | 12,510 |
2022-07-01 | $17.63 | $17.64 | $17.24 | $17.46 | $17.46 | 2,904 |
2022-06-30 | $17.61 | $17.70 | $17.61 | $17.69 | $17.69 | 3,490 |
2022-06-29 | $17.75 | $17.85 | $17.50 | $17.62 | $17.62 | 23,556 |
2022-06-28 | $17.93 | $17.93 | $17.59 | $17.59 | $17.59 | 2,253 |
2022-06-27 | $18.00 | $18.00 | $17.59 | $17.82 | $17.82 | 6,404 |
2022-06-24 | $18.51 | $18.51 | $18.40 | $18.49 | $18.49 | 650 |
2022-06-23 | $18.50 | $18.50 | $18.18 | $18.18 | $18.18 | 2,632 |
2022-06-22 | $18.50 | $18.62 | $18.50 | $18.58 | $18.58 | 1,636 |
2022-06-21 | $18.89 | $18.96 | $18.50 | $18.70 | $18.70 | 24,700 |
2022-06-17 | $19.00 | $19.09 | $18.91 | $18.91 | $18.91 | 2,094 |
2022-06-16 | $19.03 | $19.05 | $18.80 | $18.80 | $18.80 | 6,652 |
2022-06-15 | $19.21 | $19.22 | $19.17 | $19.19 | $19.19 | 2,991 |
2022-06-14 | $19.15 | $19.19 | $19.12 | $19.19 | $19.19 | 1,109 |
2022-06-13 | $19.19 | $19.40 | $19.06 | $19.10 | $19.10 | 2,405 |
2022-06-10 | $19.49 | $19.49 | $19.26 | $19.27 | $19.27 | 1,352 |
2022-06-09 | $20.08 | $20.08 | $19.47 | $19.47 | $19.47 | 1,409 |
2022-06-08 | $19.83 | $19.83 | $19.27 | $19.52 | $19.52 | 13,906 |
2022-06-07 | $19.53 | $19.53 | $19.50 | $19.53 | $19.53 | 945 |
2022-06-06 | $19.28 | $19.30 | $19.28 | $19.30 | $19.30 | 1,177 |
2022-06-03 | $19.51 | $19.53 | $19.27 | $19.31 | $19.31 | 3,571 |
2022-06-02 | $19.51 | $19.57 | $19.39 | $19.57 | $19.57 | 2,300 |
2022-06-01 | $19.43 | $19.47 | $19.30 | $19.44 | $19.44 | 6,456 |
2022-05-31 | $19.75 | $19.75 | $19.53 | $19.53 | $19.53 | 4,893 |
2022-05-27 | $19.93 | $20.06 | $19.82 | $20.06 | $20.06 | 5,116 |
2022-05-26 | $19.78 | $19.93 | $19.78 | $19.93 | $19.93 | 5,404 |
2022-05-25 | $20.11 | $20.11 | $19.86 | $20.05 | $20.05 | 25,688 |
2022-05-24 | $20.44 | $20.45 | $20.15 | $20.24 | $20.24 | 17,898 |
2022-05-23 | $20.78 | $20.86 | $20.78 | $20.86 | $20.86 | 1,954 |
2022-05-20 | $21.19 | $21.24 | $20.62 | $20.93 | $20.93 | 24,300 |
2022-05-19 | $20.58 | $21.13 | $20.58 | $21.13 | $21.13 | 8,234 |
2022-05-18 | $20.92 | $20.96 | $20.12 | $20.30 | $20.30 | 21,391 |
2022-05-17 | $20.98 | $21.01 | $20.94 | $20.99 | $20.99 | 1,376 |
2022-05-16 | $20.93 | $21.08 | $20.92 | $21.06 | $21.06 | 14,295 |
2022-05-13 | $21.03 | $21.40 | $20.88 | $21.40 | $21.40 | 17,073 |
2022-05-12 | $21.04 | $21.04 | $20.80 | $20.88 | $20.88 | 3,282 |
2022-05-11 | $21.12 | $21.31 | $20.90 | $21.02 | $21.02 | 7,996 |
2022-05-10 | $20.79 | $21.15 | $20.68 | $20.81 | $20.81 | 17,671 |
2022-05-09 | $21.00 | $21.49 | $20.82 | $20.82 | $20.82 | 8,104 |
2022-05-06 | $21.10 | $21.12 | $20.52 | $20.92 | $20.92 | 44,753 |
2022-05-05 | $21.47 | $21.49 | $20.88 | $21.15 | $21.15 | 50,839 |
2022-05-04 | $21.38 | $21.70 | $21.05 | $21.56 | $21.56 | 12,910 |
2022-05-03 | $21.23 | $21.45 | $21.23 | $21.35 | $21.35 | 931 |
2022-05-02 | $21.43 | $21.43 | $20.95 | $21.12 | $21.12 | 9,871 |
2022-04-29 | $21.70 | $21.87 | $21.04 | $21.16 | $21.16 | 8,084 |
2022-04-28 | $20.93 | $21.33 | $20.84 | $21.33 | $21.33 | 39,875 |
2022-04-27 | $20.88 | $20.94 | $20.65 | $20.71 | $20.71 | 15,878 |
2022-04-26 | $20.28 | $20.89 | $20.13 | $20.41 | $20.41 | 13,416 |
2022-04-25 | $20.11 | $20.74 | $20.11 | $20.21 | $20.21 | 40,901 |
2022-04-22 | $20.45 | $20.48 | $20.32 | $20.32 | $20.32 | 2,724 |
2022-04-21 | $20.70 | $20.76 | $20.52 | $20.54 | $20.54 | 13,158 |
2022-04-20 | $20.59 | $20.59 | $20.42 | $20.43 | $20.43 | 940 |
2022-04-19 | $20.64 | $20.64 | $20.52 | $20.59 | $20.59 | 7,730 |
2022-04-18 | $20.40 | $20.51 | $20.28 | $20.43 | $20.43 | 11,747 |
2022-04-14 | $20.98 | $20.98 | $20.31 | $20.64 | $20.64 | 5,873 |
2022-04-13 | $20.92 | $21.09 | $20.92 | $21.08 | $21.08 | 5,893 |
2022-04-12 | $20.51 | $21.05 | $20.51 | $20.82 | $20.82 | 17,323 |
2022-04-11 | $21.15 | $21.15 | $20.33 | $20.58 | $20.58 | 20,456 |
2022-04-08 | $21.40 | $21.49 | $21.37 | $21.45 | $21.45 | 3,577 |
2022-04-07 | $21.70 | $21.70 | $21.32 | $21.38 | $21.38 | 2,081 |
2022-04-06 | $21.79 | $21.79 | $21.44 | $21.64 | $21.64 | 3,780 |
2022-04-05 | $22.14 | $22.16 | $21.63 | $21.68 | $21.68 | 35,585 |
2022-04-04 | $22.14 | $22.32 | $22.11 | $22.17 | $22.17 | 19,153 |
2022-04-01 | $21.50 | $21.84 | $21.45 | $21.84 | $21.84 | 3,752 |
2022-03-31 | $21.61 | $21.70 | $21.42 | $21.45 | $21.45 | 12,455 |
2022-03-30 | $21.55 | $21.76 | $21.55 | $21.68 | $21.68 | 3,158 |
2022-03-29 | $22.00 | $22.03 | $21.28 | $21.63 | $21.63 | 10,073 |
2022-03-28 | $21.93 | $21.93 | $21.23 | $21.28 | $21.28 | 13,056 |
2022-03-25 | $22.20 | $22.20 | $21.90 | $21.93 | $21.93 | 6,163 |
2022-03-24 | $22.15 | $22.25 | $22.13 | $22.23 | $22.23 | 4,646 |
2022-03-23 | $21.66 | $22.18 | $21.66 | $21.95 | $21.95 | 7,458 |
2022-03-22 | $22.21 | $22.21 | $21.37 | $21.50 | $21.50 | 56,622 |
2022-03-21 | $23.93 | $24.00 | $21.69 | $22.20 | $22.20 | 63,165 |
2022-03-18 | $23.91 | $23.91 | $23.81 | $23.89 | $23.89 | 527 |
2022-03-17 | $23.78 | $23.88 | $23.71 | $23.83 | $23.83 | 3,109 |
2022-03-16 | $23.61 | $24.04 | $23.33 | $24.02 | $24.02 | 19,327 |
2022-03-15 | $22.99 | $23.37 | $22.96 | $23.30 | $23.30 | 5,990 |
2022-03-14 | $23.60 | $23.60 | $23.17 | $23.30 | $23.30 | 9,061 |
2022-03-11 | $23.90 | $23.90 | $23.43 | $23.48 | $23.48 | 8,291 |
2022-03-10 | $23.60 | $24.57 | $23.60 | $23.99 | $23.99 | 16,521 |
2022-03-09 | $24.36 | $24.36 | $23.44 | $23.78 | $23.78 | 17,931 |
2022-03-08 | $23.85 | $24.40 | $23.38 | $23.92 | $23.92 | 25,539 |
2022-03-07 | $24.20 | $24.60 | $23.56 | $23.78 | $23.78 | 75,235 |
2022-03-04 | $24.90 | $25.75 | $24.01 | $24.71 | $24.71 | 31,737 |
2022-03-03 | $25.09 | $25.29 | $24.80 | $24.89 | $24.89 | 10,538 |
2022-03-02 | $24.86 | $25.86 | $24.65 | $25.06 | $25.06 | 27,214 |
2022-03-01 | $24.90 | $26.00 | $24.55 | $25.05 | $25.05 | 29,986 |
2022-02-28 | $24.55 | $25.05 | $24.47 | $24.62 | $24.62 | 14,811 |
2022-02-25 | $24.15 | $24.85 | $23.96 | $24.55 | $24.55 | 9,777 |
2022-02-24 | $24.50 | $24.55 | $23.93 | $24.46 | $24.46 | 7,562 |
2022-02-23 | $24.95 | $25.11 | $24.78 | $24.84 | $24.84 | 9,205 |
2022-02-22 | $25.33 | $25.33 | $24.70 | $24.95 | $24.95 | 6,175 |
2022-02-18 | $25.29 | $25.29 | $24.99 | $24.99 | $24.99 | 6,303 |
2022-02-17 | $25.44 | $25.57 | $25.43 | $25.43 | $25.43 | 3,448 |
2022-02-16 | $25.30 | $25.60 | $25.20 | $25.55 | $25.55 | 8,927 |
2022-02-15 | $25.60 | $25.60 | $25.20 | $25.56 | $25.56 | 1,621 |
2022-02-14 | $25.60 | $25.60 | $25.08 | $25.24 | $25.24 | 22,975 |
2022-02-11 | $25.83 | $26.29 | $25.52 | $25.58 | $25.58 | 25,717 |
2022-02-10 | $25.72 | $26.12 | $25.60 | $25.86 | $25.86 | 6,374 |
2022-02-09 | $26.15 | $26.50 | $25.86 | $26.38 | $26.38 | 8,629 |
2022-02-08 | $26.13 | $26.17 | $25.65 | $26.16 | $26.16 | 3,923 |
2022-02-07 | $25.80 | $26.26 | $25.74 | $26.17 | $26.17 | 7,546 |
2022-02-04 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 114 |
2022-02-03 | $26.00 | $26.55 | $25.86 | $26.24 | $26.24 | 16,311 |
2022-02-02 | $26.20 | $26.77 | $25.88 | $26.55 | $26.55 | 26,108 |
2022-02-01 | $25.75 | $26.18 | $25.75 | $26.18 | $26.18 | 728 |
2022-01-31 | $25.41 | $26.12 | $25.26 | $26.07 | $26.07 | 17,039 |
2022-01-28 | $25.40 | $26.00 | $25.22 | $25.53 | $25.53 | 15,701 |
2022-01-27 | $25.63 | $25.71 | $25.52 | $25.52 | $25.52 | 1,925 |
2022-01-26 | $25.70 | $25.86 | $25.62 | $25.62 | $25.62 | 1,728 |
2022-01-25 | $25.80 | $25.95 | $25.58 | $25.90 | $25.90 | 7,056 |
2022-01-24 | $26.04 | $26.30 | $25.65 | $25.94 | $25.94 | 7,807 |
2022-01-21 | $26.27 | $26.28 | $26.14 | $26.21 | $26.21 | 4,998 |
2022-01-20 | $26.50 | $26.63 | $26.28 | $26.29 | $26.29 | 6,754 |
2022-01-19 | $26.56 | $26.56 | $26.50 | $26.53 | $26.53 | 1,589 |
2022-01-18 | $26.68 | $26.71 | $26.67 | $26.69 | $26.69 | 2,041 |
2022-01-14 | $26.52 | $26.98 | $26.52 | $26.83 | $26.83 | 9,759 |
2022-01-13 | $26.70 | $27.07 | $26.70 | $26.83 | $26.83 | 9,146 |
2022-01-12 | $27.17 | $27.27 | $27.15 | $27.27 | $27.27 | 1,621 |
2022-01-11 | $27.19 | $27.44 | $27.02 | $27.44 | $27.44 | 4,114 |
2022-01-10 | $26.96 | $27.20 | $26.76 | $26.80 | $26.80 | 7,163 |
2022-01-07 | $27.45 | $27.61 | $27.45 | $27.54 | $27.54 | 1,395 |
2022-01-06 | $27.35 | $27.43 | $27.29 | $27.29 | $27.29 | 3,741 |
2022-01-05 | $27.19 | $27.78 | $26.98 | $27.31 | $27.31 | 23,566 |
2022-01-04 | $27.22 | $27.22 | $27.15 | $27.20 | $27.20 | 484 |
2022-01-03 | $27.14 | $27.14 | $26.92 | $26.92 | $26.92 | 2,190 |
2021-12-31 | $27.37 | $27.37 | $27.14 | $27.14 | $27.14 | 4,320 |
2021-12-30 | $26.72 | $27.05 | $26.60 | $27.00 | $27.00 | 10,678 |
2021-12-29 | $26.92 | $26.96 | $26.90 | $26.96 | $26.96 | 996 |
2021-12-28 | $26.79 | $26.86 | $26.79 | $26.84 | $26.84 | 1,493 |
2021-12-27 | $27.32 | $27.32 | $26.93 | $26.94 | $26.94 | 2,394 |
2021-12-23 | $26.88 | $26.94 | $26.88 | $26.94 | $26.94 | 1,916 |
2021-12-22 | $26.19 | $26.68 | $26.19 | $26.64 | $26.64 | 3,454 |
2021-12-21 | $25.80 | $26.21 | $25.80 | $26.10 | $26.10 | 2,006 |
2021-12-20 | $26.00 | $26.00 | $25.73 | $25.77 | $25.77 | 2,964 |
2021-12-17 | $26.96 | $26.96 | $26.87 | $26.88 | $26.20 | 4,781 |
2021-12-16 | $26.84 | $26.96 | $26.83 | $26.96 | $26.28 | 556 |
2021-12-15 | $26.83 | $26.86 | $26.77 | $26.81 | $26.14 | 2,246 |
2021-12-14 | $26.64 | $26.83 | $26.54 | $26.68 | $26.01 | 2,699 |
2021-12-13 | $26.70 | $26.73 | $26.65 | $26.65 | $25.98 | 1,377 |
2021-12-10 | $26.40 | $26.85 | $26.40 | $26.78 | $26.11 | 7,546 |
2021-12-09 | $26.78 | $26.79 | $26.77 | $26.79 | $26.12 | 1,833 |
2021-12-08 | $26.56 | $26.65 | $26.50 | $26.64 | $25.97 | 3,393 |
2021-12-07 | $26.75 | $26.85 | $26.51 | $26.82 | $26.14 | 5,500 |
2021-12-06 | $26.18 | $26.80 | $26.18 | $26.77 | $26.10 | 3,228 |
2021-12-03 | $26.00 | $26.11 | $25.54 | $25.89 | $25.23 | 7,451 |
2021-12-02 | $26.21 | $26.21 | $26.21 | $26.21 | $25.55 | 171 |
2021-12-01 | $26.15 | $26.45 | $25.97 | $25.97 | $25.32 | 6,748 |
2021-11-30 | $25.92 | $26.26 | $25.75 | $26.10 | $25.44 | 18,229 |
2021-11-29 | $25.68 | $25.88 | $25.64 | $25.72 | $25.08 | 2,929 |
2021-11-26 | $25.80 | $26.08 | $25.39 | $25.56 | $24.92 | 9,044 |
2021-11-24 | $25.55 | $25.77 | $25.53 | $25.77 | $25.12 | 1,839 |
2021-11-23 | $25.47 | $25.91 | $25.47 | $25.80 | $25.15 | 12,737 |
2021-11-22 | $25.80 | $25.80 | $25.16 | $25.16 | $24.53 | 12,258 |
2021-11-19 | $25.86 | $25.86 | $25.75 | $25.76 | $25.11 | 1,212 |
2021-11-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.09 | 175 |
2021-11-17 | $25.55 | $25.85 | $25.53 | $25.81 | $25.16 | 8,398 |
2021-11-16 | $26.06 | $26.06 | $25.72 | $25.84 | $25.19 | 3,808 |
2021-11-15 | $26.46 | $26.56 | $25.96 | $26.12 | $25.46 | 2,534 |
2021-11-12 | $26.48 | $26.56 | $26.45 | $26.56 | $25.89 | 2,758 |
2021-11-11 | $26.05 | $26.48 | $26.05 | $26.39 | $25.73 | 4,355 |
2021-11-10 | $25.87 | $26.10 | $25.75 | $25.79 | $25.14 | 9,782 |
2021-11-09 | $26.50 | $26.50 | $25.39 | $25.92 | $25.27 | 6,984 |
2021-11-08 | $25.78 | $26.20 | $25.65 | $25.83 | $25.18 | 13,036 |
2021-11-05 | $26.13 | $26.13 | $26.04 | $26.07 | $25.41 | 608 |
2021-11-04 | $25.99 | $26.05 | $25.99 | $26.05 | $25.39 | 932 |
2021-11-03 | $26.13 | $26.20 | $25.63 | $26.14 | $25.48 | 4,231 |
2021-11-02 | $26.40 | $26.40 | $26.35 | $26.35 | $25.68 | 546 |
2021-11-01 | $26.57 | $26.60 | $26.34 | $26.36 | $25.70 | 6,930 |
2021-10-29 | $26.20 | $26.20 | $26.00 | $26.01 | $25.35 | 672 |
2021-10-28 | $26.01 | $26.17 | $26.01 | $26.02 | $25.36 | 2,696 |
2021-10-27 | $25.66 | $26.00 | $25.66 | $25.79 | $25.14 | 9,836 |
2021-10-26 | $25.90 | $25.90 | $25.50 | $25.54 | $24.90 | 10,728 |
2021-10-25 | $25.71 | $25.98 | $25.52 | $25.82 | $25.17 | 13,175 |
2021-10-22 | $25.97 | $25.97 | $25.62 | $25.80 | $25.15 | 3,608 |
2021-10-21 | $26.05 | $26.05 | $25.30 | $25.75 | $25.10 | 17,883 |
2021-10-20 | $26.11 | $26.20 | $26.11 | $26.14 | $25.48 | 2,808 |
2021-10-19 | $26.20 | $26.23 | $26.20 | $26.20 | $25.54 | 3,747 |
2021-10-18 | $25.84 | $26.20 | $25.84 | $26.02 | $25.37 | 32,719 |
2021-10-15 | $25.90 | $25.90 | $25.43 | $25.76 | $25.11 | 7,638 |
2021-10-14 | $25.54 | $25.90 | $25.54 | $25.85 | $25.20 | 11,463 |
2021-10-13 | $25.05 | $25.28 | $25.05 | $25.19 | $24.56 | 12,324 |
2021-10-12 | $25.05 | $25.06 | $24.83 | $24.83 | $24.21 | 7,341 |
2021-10-11 | $25.23 | $25.63 | $24.86 | $25.03 | $24.40 | 36,885 |
2021-10-08 | $25.71 | $25.80 | $25.54 | $25.56 | $24.91 | 2,151 |
2021-10-07 | $25.40 | $25.70 | $25.40 | $25.61 | $24.97 | 1,485 |
2021-10-06 | $25.40 | $25.47 | $25.36 | $25.39 | $24.75 | 2,877 |
2021-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 258 |
2021-10-04 | $25.41 | $25.41 | $24.65 | $25.04 | $24.41 | 7,816 |
2021-10-01 | $25.39 | $25.39 | $25.33 | $25.34 | $24.71 | 1,071 |
2021-09-30 | $25.13 | $25.58 | $25.07 | $25.07 | $24.44 | 1,712 |
2021-09-29 | $25.05 | $25.10 | $24.88 | $24.91 | $24.29 | 5,709 |
2021-09-28 | $25.14 | $25.15 | $24.96 | $24.96 | $24.33 | 7,812 |
2021-09-27 | $25.36 | $25.50 | $25.33 | $25.46 | $24.82 | 3,802 |
2021-09-24 | $25.88 | $25.88 | $25.64 | $25.69 | $25.04 | 5,198 |
2021-09-23 | $25.81 | $25.81 | $25.80 | $25.81 | $25.16 | 2,365 |
2021-09-22 | $25.88 | $25.88 | $25.65 | $25.67 | $25.02 | 2,044 |
2021-09-21 | $25.72 | $25.72 | $25.04 | $25.35 | $24.72 | 15,231 |
2021-09-20 | $26.24 | $26.24 | $25.73 | $25.84 | $25.19 | 10,800 |
2021-09-17 | $26.69 | $26.69 | $26.63 | $26.63 | $25.96 | 1,263 |
2021-09-16 | $26.76 | $26.87 | $26.76 | $26.84 | $26.17 | 641 |
2021-09-15 | $26.71 | $27.00 | $26.67 | $27.00 | $26.32 | 8,689 |
2021-09-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.28 | 235 |
2021-09-13 | $26.67 | $26.68 | $26.66 | $26.66 | $25.98 | 708 |
2021-09-10 | $26.53 | $26.53 | $26.14 | $26.46 | $25.79 | 5,681 |
2021-09-09 | $26.47 | $26.48 | $26.27 | $26.32 | $25.66 | 1,472 |
2021-09-08 | $26.42 | $26.42 | $26.23 | $26.31 | $25.65 | 2,066 |
2021-09-07 | $26.05 | $26.55 | $26.05 | $26.34 | $25.68 | 1,365 |
2021-09-03 | $27.33 | $27.33 | $26.99 | $27.00 | $26.33 | 1,993 |
2021-09-02 | $26.92 | $26.92 | $26.74 | $26.89 | $26.21 | 1,855 |
2021-09-01 | $26.83 | $26.91 | $26.62 | $26.86 | $26.18 | 2,470 |
2021-08-31 | $25.82 | $26.62 | $25.82 | $26.47 | $25.81 | 10,639 |
2021-08-30 | $26.28 | $26.45 | $26.16 | $26.29 | $25.62 | 6,913 |
2021-08-27 | $26.14 | $26.14 | $26.14 | $26.14 | $25.48 | 37 |
2021-08-26 | $26.02 | $26.05 | $25.64 | $25.97 | $25.32 | 8,137 |
2021-08-25 | $25.80 | $25.82 | $25.49 | $25.82 | $25.17 | 10,977 |
2021-08-24 | $25.31 | $25.65 | $25.31 | $25.65 | $25.01 | 1,981 |
2021-08-23 | $25.42 | $25.56 | $25.03 | $25.48 | $24.84 | 1,779 |
2021-08-20 | $25.51 | $25.66 | $25.49 | $25.50 | $24.86 | 1,795 |
2021-08-19 | $25.44 | $25.60 | $25.44 | $25.52 | $24.87 | 1,058 |
2021-08-18 | $25.63 | $25.70 | $25.63 | $25.63 | $24.99 | 1,248 |
2021-08-17 | $25.95 | $25.97 | $25.61 | $25.77 | $25.12 | 2,645 |
2021-08-16 | $25.65 | $25.69 | $25.40 | $25.69 | $25.04 | 2,482 |
2021-08-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.01 | 224 |
2021-08-12 | $25.71 | $25.72 | $25.57 | $25.65 | $25.00 | 1,624 |
2021-08-11 | $25.77 | $25.77 | $25.77 | $25.77 | $25.12 | 135 |
2021-08-10 | $25.66 | $25.66 | $25.43 | $25.62 | $24.97 | 944 |
2021-08-09 | $25.71 | $25.71 | $25.70 | $25.70 | $25.05 | 582 |
2021-08-06 | $25.65 | $25.65 | $24.84 | $25.51 | $24.87 | 2,826 |
2021-08-05 | $25.73 | $25.80 | $25.71 | $25.71 | $25.06 | 4,153 |
2021-08-04 | $25.85 | $25.85 | $25.75 | $25.77 | $25.13 | 1,817 |
2021-08-03 | $25.90 | $25.92 | $25.90 | $25.92 | $25.27 | 482 |
2021-08-02 | $25.91 | $25.97 | $25.88 | $25.88 | $25.23 | 2,398 |
2021-07-30 | $26.00 | $26.00 | $25.82 | $25.82 | $25.17 | 500 |
2021-07-29 | $26.00 | $26.00 | $25.79 | $25.93 | $25.28 | 3,042 |
2021-07-28 | $26.00 | $26.00 | $25.67 | $25.92 | $25.26 | 13,665 |
2021-07-27 | $25.75 | $25.96 | $25.07 | $25.78 | $25.13 | 27,563 |
2021-07-26 | $25.50 | $26.32 | $25.40 | $25.90 | $25.25 | 21,520 |
2021-07-23 | $25.50 | $25.83 | $25.50 | $25.79 | $25.14 | 8,029 |
2021-07-22 | $25.66 | $25.66 | $25.19 | $25.58 | $24.94 | 13,549 |
2021-07-21 | $25.75 | $25.95 | $25.50 | $25.52 | $24.88 | 3,636 |
2021-07-20 | $25.35 | $25.58 | $25.35 | $25.49 | $24.85 | 2,336 |
2021-07-19 | $25.21 | $25.45 | $25.19 | $25.20 | $24.57 | 4,537 |
2021-07-16 | $25.37 | $25.50 | $25.37 | $25.48 | $24.84 | 4,999 |
2021-07-15 | $25.61 | $25.61 | $25.51 | $25.51 | $24.87 | 1,201 |
2021-07-14 | $25.51 | $25.58 | $25.44 | $25.47 | $24.83 | 2,202 |
2021-07-13 | $25.00 | $25.25 | $25.00 | $25.25 | $24.61 | 1,287 |
2021-07-12 | $24.64 | $25.02 | $24.64 | $24.97 | $24.35 | 3,052 |
2021-07-09 | $24.97 | $25.00 | $24.97 | $25.00 | $24.37 | 951 |
2021-07-08 | $24.68 | $24.84 | $24.68 | $24.84 | $24.22 | 3,099 |
2021-07-07 | $24.94 | $24.94 | $24.78 | $24.90 | $24.27 | 7,820 |
2021-07-06 | $25.10 | $25.10 | $24.68 | $24.69 | $24.07 | 6,690 |
2021-07-02 | $25.12 | $25.12 | $25.07 | $25.07 | $24.44 | 1,163 |
2021-07-01 | $25.17 | $25.17 | $25.08 | $25.09 | $24.46 | 1,046 |
2021-06-30 | $25.14 | $25.16 | $24.83 | $24.96 | $24.33 | 19,399 |
2021-06-29 | $25.16 | $25.42 | $24.90 | $25.26 | $24.62 | 17,089 |
2021-06-28 | $25.52 | $25.52 | $25.21 | $25.26 | $24.62 | 5,036 |
2021-06-25 | $25.38 | $25.56 | $25.38 | $25.53 | $24.88 | 3,099 |
2021-06-24 | $25.21 | $25.50 | $25.21 | $25.37 | $24.73 | 2,247 |
2021-06-23 | $25.36 | $25.36 | $25.15 | $25.27 | $24.63 | 2,575 |
2021-06-22 | $24.97 | $25.48 | $24.97 | $25.21 | $24.57 | 7,990 |
2021-06-21 | $24.96 | $24.96 | $24.75 | $24.81 | $24.19 | 4,037 |
2021-06-18 | $24.32 | $24.42 | $24.32 | $24.36 | $23.74 | 4,479 |
2021-06-17 | $24.50 | $24.51 | $24.25 | $24.43 | $23.81 | 3,568 |
2021-06-16 | $24.52 | $24.53 | $24.28 | $24.28 | $23.67 | 262,467 |
2021-06-15 | $24.43 | $24.45 | $24.39 | $24.45 | $23.83 | 1,902 |
2021-06-14 | $24.37 | $24.77 | $24.37 | $24.65 | $24.03 | 13,131 |
2021-06-11 | $24.79 | $24.79 | $24.78 | $24.78 | $24.16 | 995 |
2021-06-10 | $24.89 | $24.90 | $24.89 | $24.89 | $24.27 | 1,094 |
2021-06-09 | $24.51 | $24.97 | $24.51 | $24.79 | $24.17 | 1,245 |
2021-06-08 | $24.71 | $25.14 | $24.71 | $24.90 | $24.27 | 5,653 |
2021-06-07 | $24.53 | $24.82 | $24.53 | $24.76 | $24.13 | 5,863 |
2021-06-04 | $24.21 | $24.39 | $24.21 | $24.35 | $23.73 | 3,759 |
2021-06-03 | $24.57 | $24.57 | $24.18 | $24.18 | $23.57 | 4,852 |
2021-06-02 | $24.52 | $24.70 | $24.37 | $24.40 | $23.79 | 6,174 |
2021-06-01 | $24.44 | $24.79 | $24.30 | $24.68 | $24.06 | 272,472 |
2021-05-28 | $24.53 | $24.62 | $24.33 | $24.44 | $23.83 | 3,659 |
2021-05-27 | $24.19 | $24.27 | $24.17 | $24.18 | $23.57 | 893 |
2021-05-26 | $24.10 | $24.47 | $24.10 | $24.30 | $23.69 | 3,286 |
2021-05-25 | $25.60 | $25.60 | $24.32 | $24.45 | $23.84 | 7,154 |
2021-05-24 | $25.23 | $25.23 | $25.15 | $25.15 | $24.52 | 763 |
2021-05-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.52 | 636 |
2021-05-20 | $25.10 | $25.13 | $25.06 | $25.13 | $24.49 | 2,958 |
2021-05-19 | $25.14 | $25.19 | $24.97 | $25.12 | $24.49 | 2,398 |
2021-05-18 | $25.04 | $25.04 | $24.95 | $24.98 | $24.35 | 9,347 |
2021-05-17 | $24.87 | $25.00 | $24.50 | $24.63 | $24.01 | 6,492 |
2021-05-14 | $24.57 | $24.75 | $24.49 | $24.75 | $24.13 | 6,138 |
2021-05-13 | $24.58 | $24.58 | $24.37 | $24.38 | $23.77 | 2,331 |
2021-05-12 | $24.64 | $24.64 | $24.20 | $24.24 | $23.63 | 6,114 |
2021-05-11 | $24.44 | $24.66 | $24.44 | $24.66 | $24.04 | 2,494 |
2021-05-10 | $24.62 | $24.62 | $24.43 | $24.43 | $23.81 | 5,763 |
2021-05-07 | $24.50 | $24.59 | $24.38 | $24.55 | $23.93 | 2,750 |
2021-05-06 | $24.20 | $24.53 | $24.20 | $24.35 | $23.74 | 10,479 |
2021-05-05 | $24.28 | $24.28 | $24.00 | $24.17 | $23.56 | 6,500 |
2021-05-04 | $24.04 | $24.24 | $24.00 | $24.11 | $23.50 | 8,747 |
2021-05-03 | $24.29 | $24.84 | $23.97 | $24.07 | $23.47 | 26,351 |
2021-04-30 | $24.17 | $24.78 | $23.86 | $23.99 | $23.39 | 294,359 |
2021-04-29 | $24.45 | $25.10 | $24.17 | $24.27 | $23.66 | 17,333 |
2021-04-28 | $24.41 | $24.49 | $24.37 | $24.49 | $23.87 | 1,535 |
2021-04-27 | $24.68 | $24.81 | $24.44 | $24.54 | $23.92 | 16,026 |
2021-04-26 | $24.67 | $24.77 | $24.67 | $24.68 | $24.06 | 28,008 |
2021-04-23 | $24.70 | $24.84 | $24.70 | $24.84 | $24.21 | 2,610 |
2021-04-22 | $24.68 | $24.68 | $24.58 | $24.62 | $24.00 | 1,347 |
2021-04-21 | $24.61 | $25.04 | $24.55 | $24.88 | $24.25 | 3,596 |
2021-04-20 | $25.00 | $25.00 | $24.54 | $24.59 | $23.97 | 1,647 |
2021-04-19 | $24.30 | $24.36 | $24.30 | $24.36 | $23.75 | 635 |
2021-04-16 | $24.00 | $24.20 | $23.92 | $24.11 | $23.50 | 6,424 |
2021-04-15 | $24.01 | $24.16 | $23.78 | $24.16 | $23.55 | 288,069 |
2021-04-14 | $24.30 | $24.30 | $23.66 | $23.76 | $23.16 | 14,673 |
2021-04-13 | $24.50 | $24.51 | $24.24 | $24.30 | $23.69 | 7,148 |
2021-04-12 | $24.29 | $24.80 | $24.29 | $24.75 | $24.13 | 4,615 |
2021-04-09 | $24.40 | $24.66 | $24.35 | $24.45 | $23.83 | 5,446 |
2021-04-08 | $24.79 | $24.81 | $24.24 | $24.76 | $24.14 | 14,713 |
2021-04-07 | $24.76 | $25.05 | $24.69 | $24.69 | $24.07 | 5,479 |
2021-04-06 | $24.80 | $25.00 | $24.66 | $24.80 | $24.18 | 5,259 |
2021-04-05 | $25.13 | $25.13 | $24.62 | $24.80 | $24.18 | 6,556 |
2021-04-01 | $25.41 | $25.41 | $24.94 | $24.98 | $24.35 | 2,363 |
2021-03-31 | $24.93 | $25.59 | $24.93 | $25.39 | $24.75 | 1,024 |
2021-03-30 | $25.10 | $25.27 | $24.55 | $25.18 | $24.55 | 2,978 |
2021-03-29 | $25.20 | $25.24 | $25.06 | $25.10 | $24.47 | 3,824 |
2021-03-26 | $25.00 | $25.22 | $24.95 | $25.18 | $24.54 | 5,344 |
2021-03-25 | $25.22 | $25.22 | $24.72 | $25.21 | $24.58 | 2,367 |
2021-03-24 | $24.50 | $24.79 | $24.27 | $24.27 | $23.66 | 4,252 |
2021-03-23 | $24.21 | $24.88 | $24.21 | $24.25 | $23.64 | 3,099 |
2021-03-22 | $25.16 | $25.16 | $24.00 | $24.53 | $23.91 | 8,115 |
2021-03-19 | $25.22 | $25.22 | $25.10 | $25.16 | $24.53 | 1,641 |
2021-03-18 | $25.48 | $25.74 | $25.17 | $25.21 | $24.58 | 2,967 |
2021-03-17 | $26.01 | $26.30 | $25.26 | $25.98 | $25.33 | 27,987 |
2021-03-16 | $26.45 | $26.45 | $26.02 | $26.02 | $25.37 | 2,023 |
2021-03-15 | $26.50 | $26.50 | $26.13 | $26.29 | $25.63 | 2,338 |
2021-03-12 | $26.40 | $26.60 | $26.40 | $26.60 | $25.93 | 1,786 |
2021-03-11 | $26.50 | $27.07 | $26.50 | $26.62 | $25.95 | 1,381 |
2021-03-10 | $26.07 | $26.50 | $26.04 | $26.28 | $25.61 | 2,424 |
2021-03-09 | $27.00 | $27.00 | $26.54 | $26.63 | $25.96 | 4,761 |
2021-03-08 | $27.00 | $27.12 | $26.29 | $26.73 | $26.06 | 4,808 |
2021-03-05 | $26.75 | $26.75 | $26.73 | $26.73 | $26.05 | 533 |
2021-03-04 | $26.17 | $26.35 | $26.17 | $26.34 | $25.68 | 1,849 |
2021-03-03 | $26.50 | $26.53 | $26.31 | $26.53 | $25.86 | 726 |
2021-03-02 | $26.35 | $27.29 | $26.35 | $26.91 | $26.23 | 1,472 |
2021-03-01 | $26.30 | $27.24 | $26.30 | $26.82 | $26.14 | 7,460 |
2021-02-26 | $26.67 | $26.67 | $26.48 | $26.48 | $25.82 | 547 |
2021-02-25 | $27.51 | $27.51 | $26.74 | $26.90 | $26.22 | 4,178 |
2021-02-24 | $26.97 | $27.10 | $26.82 | $27.10 | $26.42 | 1,529 |
2021-02-23 | $26.94 | $26.94 | $26.74 | $26.74 | $26.06 | 1,450 |
2021-02-22 | $26.70 | $27.24 | $26.70 | $27.24 | $26.55 | 3,721 |
2021-02-19 | $27.28 | $27.28 | $26.65 | $26.65 | $25.98 | 1,038 |
2021-02-18 | $26.80 | $27.42 | $26.80 | $27.20 | $26.52 | 1,561 |
2021-02-17 | $26.98 | $27.15 | $26.83 | $26.90 | $26.22 | 3,796 |
2021-02-16 | $27.28 | $27.94 | $27.28 | $27.45 | $26.76 | 10,650 |
2021-02-12 | $27.15 | $27.15 | $27.15 | $27.15 | $26.47 | 824 |
2021-02-11 | $27.04 | $27.62 | $27.04 | $27.31 | $26.62 | 4,398 |
2021-02-10 | $26.99 | $27.38 | $26.72 | $26.93 | $26.25 | 18,297 |
2021-02-09 | $26.88 | $26.90 | $26.88 | $26.89 | $26.21 | 726 |
2021-02-08 | $26.70 | $27.59 | $26.70 | $26.95 | $26.27 | 3,348 |
2021-02-05 | $27.01 | $27.08 | $26.86 | $27.08 | $26.40 | 1,130 |
2021-02-04 | $27.20 | $27.20 | $26.96 | $26.98 | $26.30 | 2,322 |
2021-02-03 | $27.41 | $27.70 | $27.16 | $27.17 | $26.49 | 671 |
2021-02-02 | $27.00 | $27.41 | $26.95 | $27.41 | $26.73 | 2,565 |
2021-02-01 | $26.95 | $27.00 | $26.95 | $27.00 | $26.32 | 899 |
2021-01-29 | $26.63 | $27.02 | $26.63 | $27.02 | $26.34 | 556 |
2021-01-28 | $26.51 | $27.40 | $26.46 | $27.40 | $26.71 | 1,330 |
2021-01-27 | $27.45 | $27.47 | $26.61 | $26.77 | $26.10 | 4,260 |
2021-01-26 | $26.59 | $27.06 | $26.42 | $27.06 | $26.38 | 3,050 |
2021-01-25 | $27.16 | $27.16 | $26.40 | $26.74 | $26.07 | 1,187 |
2021-01-22 | $27.10 | $27.10 | $26.75 | $26.75 | $26.08 | 545 |
2021-01-21 | $27.00 | $27.27 | $26.94 | $27.14 | $26.46 | 8,132 |
2021-01-20 | $26.70 | $26.97 | $26.70 | $26.97 | $26.29 | 4,764 |
2021-01-19 | $26.57 | $26.77 | $26.06 | $26.60 | $25.93 | 5,220 |
2021-01-15 | $26.75 | $26.75 | $26.63 | $26.63 | $25.96 | 633 |
2021-01-14 | $26.69 | $26.69 | $26.40 | $26.58 | $25.91 | 6,253 |
2021-01-13 | $26.50 | $26.81 | $26.50 | $26.81 | $26.14 | 1,221 |
2021-01-12 | $26.48 | $26.64 | $26.45 | $26.50 | $25.83 | 3,658 |
2021-01-11 | $26.60 | $26.85 | $26.45 | $26.45 | $25.78 | 5,348 |
2021-01-08 | $26.62 | $26.69 | $26.26 | $26.69 | $26.02 | 4,305 |
2021-01-07 | $26.13 | $26.88 | $26.13 | $26.28 | $25.62 | 5,491 |
2021-01-06 | $26.00 | $26.00 | $25.95 | $25.95 | $25.29 | 694 |
2021-01-05 | $25.12 | $26.30 | $25.12 | $26.02 | $25.36 | 14,249 |
2021-01-04 | $25.66 | $25.90 | $25.05 | $25.10 | $24.47 | 3,245 |
2020-12-31 | $25.51 | $25.54 | $24.90 | $25.00 | $24.37 | 5,548 |
2020-12-30 | $25.61 | $25.65 | $25.40 | $25.40 | $24.76 | 1,727 |
2020-12-29 | $25.65 | $25.76 | $24.96 | $25.25 | $24.61 | 2,458 |
2020-12-28 | $25.11 | $25.11 | $24.80 | $24.84 | $24.21 | 3,191 |
2020-12-24 | $24.50 | $24.71 | $24.50 | $24.63 | $24.02 | 2,806 |
2020-12-23 | $24.47 | $24.69 | $24.40 | $24.42 | $23.81 | 4,967 |
2020-12-22 | $25.10 | $25.10 | $24.39 | $24.59 | $23.97 | 1,774 |
2020-12-21 | $26.05 | $26.05 | $24.49 | $24.49 | $23.87 | 2,403 |
2020-12-18 | $25.75 | $25.75 | $25.58 | $25.58 | $24.32 | 1,061 |
2020-12-17 | $25.66 | $25.70 | $25.59 | $25.70 | $24.43 | 6,472 |
2020-12-16 | $25.80 | $25.80 | $25.17 | $25.31 | $24.06 | 17,850 |
2020-12-15 | $25.52 | $26.00 | $25.52 | $25.90 | $24.63 | 486 |
2020-12-14 | $25.68 | $26.00 | $25.68 | $25.80 | $24.53 | 1,420 |
2020-12-11 | $25.22 | $25.47 | $25.22 | $25.30 | $24.05 | 2,347 |
2020-12-10 | $25.69 | $25.69 | $25.37 | $25.48 | $24.22 | 3,141 |
2020-12-09 | $26.26 | $26.26 | $25.68 | $25.70 | $24.43 | 755 |
2020-12-08 | $25.60 | $26.16 | $25.60 | $26.04 | $24.75 | 1,906 |
2020-12-07 | $25.80 | $26.31 | $25.64 | $25.85 | $24.57 | 2,487 |
2020-12-04 | $26.25 | $26.25 | $25.85 | $25.88 | $24.60 | 2,095 |
2020-12-03 | $25.72 | $26.19 | $25.72 | $25.96 | $24.68 | 18,830 |
2020-12-02 | $26.00 | $26.10 | $25.60 | $25.60 | $24.34 | 12,977 |
2020-12-01 | $25.81 | $26.42 | $25.60 | $25.74 | $24.46 | 16,572 |
2020-11-30 | $26.23 | $26.72 | $25.61 | $25.90 | $24.62 | 8,555 |
2020-11-27 | $26.00 | $26.00 | $25.92 | $25.92 | $24.64 | 901 |
2020-11-25 | $25.45 | $25.97 | $25.26 | $25.85 | $24.57 | 2,118 |
2020-11-24 | $25.71 | $25.98 | $25.71 | $25.98 | $24.70 | 2,399 |
2020-11-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.13 | 155 |
2020-11-20 | $25.62 | $25.62 | $25.62 | $25.62 | $24.35 | 53 |
2020-11-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 11 |
2020-11-18 | $25.90 | $25.90 | $25.58 | $25.58 | $24.32 | 2,318 |
2020-11-17 | $25.28 | $25.79 | $25.28 | $25.79 | $24.52 | 950 |
2020-11-16 | $25.50 | $25.91 | $25.50 | $25.77 | $24.50 | 2,590 |
2020-11-13 | $25.03 | $25.43 | $24.80 | $25.43 | $24.17 | 116,352 |
2020-11-12 | $24.89 | $25.55 | $24.89 | $25.37 | $24.12 | 959 |
2020-11-11 | $25.04 | $25.52 | $24.71 | $25.25 | $24.00 | 2,388 |
2020-11-10 | $25.07 | $25.35 | $24.63 | $25.27 | $24.02 | 10,083 |
2020-11-09 | $25.11 | $25.26 | $24.56 | $25.24 | $23.99 | 2,618 |
2020-11-06 | $24.12 | $24.31 | $24.12 | $24.31 | $23.11 | 340 |
2020-11-05 | $24.95 | $24.95 | $24.65 | $24.65 | $23.43 | 765 |
2020-11-04 | $24.23 | $24.91 | $24.23 | $24.43 | $23.22 | 159,756 |
2020-11-03 | $23.59 | $24.37 | $23.59 | $24.03 | $22.84 | 1,748 |
2020-11-02 | $23.52 | $24.00 | $23.52 | $24.00 | $22.81 | 507 |
2020-10-30 | $23.89 | $24.26 | $23.81 | $24.14 | $22.95 | 4,907 |
2020-10-29 | $23.63 | $24.26 | $23.63 | $23.90 | $22.71 | 1,332 |
2020-10-28 | $24.50 | $24.50 | $24.12 | $24.12 | $22.93 | 555 |
2020-10-27 | $24.71 | $24.71 | $24.71 | $24.71 | $23.49 | 6 |
2020-10-26 | $24.49 | $24.53 | $24.39 | $24.53 | $23.32 | 384 |
2020-10-23 | $24.25 | $24.49 | $24.04 | $24.49 | $23.28 | 3,503 |
2020-10-22 | $24.31 | $24.86 | $24.30 | $24.30 | $23.10 | 7,770 |
2020-10-21 | $24.55 | $25.29 | $24.55 | $24.82 | $23.59 | 3,955 |
2020-10-20 | $25.54 | $25.55 | $25.24 | $25.39 | $24.14 | 657 |
2020-10-19 | $25.60 | $25.62 | $25.06 | $25.27 | $24.02 | 2,747 |
2020-10-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 63 |
2020-10-15 | $26.15 | $26.15 | $26.15 | $26.15 | $24.86 | 788 |
2020-10-14 | $25.60 | $25.92 | $25.41 | $25.87 | $24.59 | 1,972 |
2020-10-13 | $25.40 | $25.85 | $25.40 | $25.78 | $24.51 | 1,089 |
2020-10-12 | $26.00 | $26.15 | $26.00 | $26.02 | $24.74 | 479 |
2020-10-09 | $25.63 | $26.15 | $25.23 | $25.84 | $24.56 | 3,636 |
2020-10-08 | $25.67 | $26.08 | $24.59 | $25.84 | $24.56 | 3,895 |
2020-10-07 | $25.38 | $26.10 | $25.11 | $25.87 | $24.60 | 4,153 |
2020-10-06 | $25.18 | $25.67 | $24.90 | $25.42 | $24.16 | 3,136 |
2020-10-05 | $25.07 | $25.15 | $25.00 | $25.15 | $23.91 | 1,619 |
2020-10-02 | $24.26 | $25.08 | $24.26 | $25.08 | $23.84 | 1,465 |
2020-10-01 | $25.32 | $25.32 | $24.97 | $25.25 | $24.00 | 2,477 |
2020-09-30 | $24.95 | $25.19 | $24.93 | $25.19 | $23.95 | 1,885 |
2020-09-29 | $24.55 | $25.01 | $24.55 | $24.96 | $23.73 | 1,798 |
2020-09-28 | $24.72 | $24.86 | $24.72 | $24.86 | $23.64 | 139 |
2020-09-25 | $24.78 | $24.78 | $24.47 | $24.54 | $23.33 | 3,746 |
2020-09-24 | $24.50 | $24.83 | $24.50 | $24.71 | $23.49 | 379 |
2020-09-23 | $24.87 | $25.18 | $24.55 | $24.55 | $23.34 | 3,904 |
2020-09-22 | $25.00 | $25.00 | $24.97 | $24.97 | $23.74 | 909 |
2020-09-21 | $24.55 | $24.95 | $24.46 | $24.46 | $23.25 | 18,712 |
2020-09-18 | $25.10 | $25.10 | $25.10 | $25.10 | $23.86 | 128 |
2020-09-17 | $25.33 | $25.33 | $24.98 | $24.98 | $23.74 | 782 |
2020-09-16 | $25.32 | $25.32 | $24.94 | $24.94 | $23.71 | 293 |
2020-09-15 | $24.80 | $24.94 | $24.55 | $24.94 | $23.70 | 455 |
2020-09-14 | $25.16 | $25.16 | $24.55 | $24.99 | $23.76 | 851 |
2020-09-11 | $25.04 | $25.30 | $24.81 | $24.93 | $23.69 | 1,259 |
2020-09-10 | $24.86 | $24.91 | $24.86 | $24.91 | $23.68 | 7,153 |
2020-09-09 | $24.77 | $25.00 | $24.62 | $24.62 | $23.40 | 2,065 |
2020-09-08 | $24.63 | $25.12 | $24.57 | $24.83 | $23.60 | 1,206 |
2020-09-04 | $25.11 | $25.23 | $25.03 | $25.23 | $23.98 | 7,602 |
2020-09-03 | $25.23 | $25.34 | $24.99 | $24.99 | $23.76 | 7,881 |
2020-09-02 | $25.38 | $25.91 | $25.25 | $25.57 | $24.30 | 1,617 |
2020-09-01 | $25.40 | $25.55 | $25.17 | $25.53 | $24.27 | 6,978 |
2020-08-31 | $25.70 | $25.85 | $25.64 | $25.85 | $24.58 | 2,592 |
2020-08-28 | $25.74 | $25.94 | $25.70 | $25.73 | $24.45 | 3,842 |
2020-08-27 | $25.85 | $25.90 | $25.75 | $25.90 | $24.62 | 2,011 |
2020-08-26 | $25.63 | $25.93 | $25.63 | $25.93 | $24.65 | 1,484 |
2020-08-25 | $25.65 | $26.16 | $25.42 | $25.88 | $24.60 | 2,761 |
2020-08-24 | $25.46 | $25.83 | $25.46 | $25.83 | $24.56 | 4,539 |
2020-08-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.02 | 65 |
2020-08-20 | $25.30 | $25.30 | $25.05 | $25.26 | $24.01 | 547 |
2020-08-19 | $25.05 | $25.28 | $24.74 | $25.28 | $24.04 | 2,400 |
2020-08-18 | $25.02 | $25.11 | $25.02 | $25.11 | $23.87 | 872 |
2020-08-17 | $25.00 | $25.39 | $24.57 | $25.02 | $23.78 | 5,809 |
2020-08-14 | $24.60 | $24.81 | $24.59 | $24.81 | $23.58 | 899 |
2020-08-13 | $24.92 | $25.25 | $24.67 | $24.73 | $23.51 | 5,261 |
2020-08-12 | $24.06 | $24.90 | $24.06 | $24.90 | $23.67 | 2,794 |
2020-08-11 | $24.90 | $24.90 | $24.64 | $24.64 | $23.42 | 206 |
2020-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 688 |
2020-08-07 | $25.10 | $25.10 | $24.79 | $24.79 | $23.56 | 972 |
2020-08-06 | $25.00 | $25.00 | $24.70 | $24.70 | $23.48 | 938 |
2020-08-05 | $24.39 | $24.99 | $24.31 | $24.70 | $23.48 | 7,156 |
2020-08-04 | $24.29 | $24.29 | $24.10 | $24.29 | $23.09 | 1,456 |
2020-08-03 | $24.10 | $24.28 | $24.10 | $24.28 | $23.08 | 946 |
2020-07-31 | $24.06 | $24.56 | $24.06 | $24.33 | $23.13 | 893 |
2020-07-30 | $24.23 | $24.50 | $23.37 | $24.28 | $23.08 | 8,804 |
2020-07-29 | $24.25 | $24.48 | $24.09 | $24.38 | $23.18 | 6,653 |
2020-07-28 | $23.43 | $24.65 | $23.36 | $24.28 | $23.08 | 10,471 |
2020-07-27 | $23.85 | $23.96 | $23.80 | $23.96 | $22.78 | 1,393 |
2020-07-24 | $23.64 | $23.64 | $23.64 | $23.64 | $22.47 | 30 |
2020-07-23 | $24.01 | $24.01 | $23.60 | $23.60 | $22.43 | 1,300 |
2020-07-22 | $23.54 | $24.01 | $23.23 | $23.80 | $22.62 | 2,049 |
2020-07-21 | $23.58 | $23.93 | $23.55 | $23.83 | $22.65 | 4,532 |
2020-07-20 | $23.76 | $23.76 | $23.76 | $23.76 | $22.59 | 200 |
2020-07-17 | $23.91 | $23.91 | $23.91 | $23.91 | $22.73 | 100 |
2020-07-16 | $23.99 | $24.00 | $23.65 | $23.66 | $22.49 | 804 |
2020-07-15 | $23.67 | $24.06 | $23.67 | $23.71 | $22.54 | 983 |
2020-07-14 | $23.62 | $24.65 | $23.62 | $24.31 | $23.11 | 1,000 |
2020-07-13 | $24.21 | $24.79 | $23.95 | $24.37 | $23.17 | 1,600 |
2020-07-10 | $23.87 | $24.03 | $23.87 | $24.03 | $22.84 | 500 |
2020-07-09 | $24.09 | $24.09 | $24.09 | $24.09 | $22.90 | 269 |
2020-07-08 | $24.84 | $24.90 | $24.40 | $24.46 | $23.25 | 2,087 |
2020-07-07 | $24.64 | $24.64 | $24.64 | $24.64 | $23.42 | 555 |
2020-07-06 | $24.14 | $24.87 | $24.14 | $24.21 | $23.01 | 7,000 |
2020-07-02 | $23.89 | $23.89 | $23.68 | $23.68 | $22.51 | 735 |
2020-07-01 | $23.91 | $23.91 | $23.17 | $23.51 | $22.35 | 11,842 |
2020-06-30 | $23.29 | $23.57 | $23.29 | $23.40 | $22.24 | 813 |
2020-06-29 | $23.64 | $23.64 | $23.61 | $23.61 | $22.44 | 732 |
2020-06-26 | $23.41 | $23.60 | $23.12 | $23.34 | $22.19 | 2,771 |
2020-06-25 | $23.23 | $23.23 | $23.22 | $23.22 | $22.07 | 601 |
2020-06-24 | $23.50 | $23.89 | $23.11 | $23.45 | $22.29 | 2,938 |
2020-06-23 | $23.03 | $23.44 | $22.99 | $23.13 | $21.99 | 3,706 |
2020-06-22 | $22.56 | $23.19 | $22.50 | $22.74 | $21.62 | 21,056 |
2020-06-19 | $22.71 | $23.84 | $22.38 | $22.95 | $21.82 | 65,962 |
2020-06-18 | $23.14 | $23.14 | $23.14 | $23.14 | $22.00 | 98 |
2020-06-17 | $22.47 | $22.79 | $22.47 | $22.79 | $21.66 | 301 |
2020-06-16 | $23.18 | $23.18 | $22.57 | $23.00 | $21.86 | 1,269 |
2020-06-15 | $22.80 | $23.34 | $22.69 | $22.98 | $21.84 | 1,252 |
2020-06-12 | $22.82 | $22.82 | $22.51 | $22.51 | $21.40 | 1,241 |
2020-06-11 | $22.54 | $22.54 | $22.12 | $22.30 | $21.20 | 3,958 |
2020-06-10 | $22.46 | $23.00 | $22.46 | $22.90 | $21.77 | 5,353 |
2020-06-09 | $22.89 | $23.15 | $22.36 | $22.90 | $21.77 | 2,445 |
2020-06-08 | $23.24 | $23.71 | $22.90 | $22.90 | $21.77 | 2,942 |
2020-06-05 | $22.79 | $23.11 | $22.53 | $22.85 | $21.72 | 1,485 |
2020-06-04 | $22.50 | $22.52 | $22.26 | $22.51 | $21.40 | 6,003 |
2020-06-03 | $22.65 | $22.71 | $22.38 | $22.60 | $21.48 | 1,695 |
2020-06-02 | $22.77 | $22.79 | $22.51 | $22.51 | $21.40 | 2,415 |
2020-06-01 | $22.30 | $22.64 | $22.20 | $22.64 | $21.52 | 1,281 |
2020-05-29 | $22.11 | $22.20 | $21.87 | $22.20 | $21.10 | 801 |
2020-05-28 | $22.80 | $22.80 | $22.40 | $22.40 | $21.29 | 1,563 |
2020-05-27 | $22.20 | $22.40 | $22.20 | $22.40 | $21.29 | 223 |
2020-05-26 | $21.90 | $22.86 | $21.11 | $22.35 | $21.25 | 28,879 |
2020-05-22 | $21.87 | $21.87 | $21.57 | $21.57 | $20.50 | 749 |
2020-05-21 | $21.88 | $21.96 | $21.88 | $21.96 | $20.88 | 476 |
2020-05-20 | $21.86 | $22.43 | $21.86 | $22.00 | $20.91 | 1,239 |
2020-05-19 | $22.44 | $22.44 | $21.84 | $22.28 | $21.18 | 4,118 |
2020-05-18 | $22.33 | $22.35 | $22.18 | $22.35 | $21.25 | 1,683 |
2020-05-15 | $22.27 | $22.61 | $22.17 | $22.61 | $21.49 | 2,694 |
2020-05-14 | $21.63 | $22.81 | $21.61 | $22.45 | $21.34 | 509 |
2020-05-13 | $22.20 | $22.31 | $21.80 | $22.05 | $20.96 | 1,694 |
2020-05-12 | $22.34 | $22.35 | $22.20 | $22.25 | $21.15 | 3,776 |
2020-05-11 | $22.62 | $22.62 | $22.62 | $22.62 | $21.50 | 26 |
2020-05-08 | $22.85 | $22.85 | $21.98 | $22.41 | $21.30 | 2,074 |
2020-05-07 | $22.38 | $22.38 | $21.78 | $21.78 | $20.70 | 2,106 |
2020-05-06 | $22.90 | $23.01 | $22.63 | $22.64 | $21.52 | 3,833 |
2020-05-05 | $22.50 | $22.70 | $22.46 | $22.46 | $21.35 | 1,082 |
2020-05-04 | $21.73 | $22.71 | $21.73 | $22.23 | $21.13 | 4,058 |
2020-05-01 | $22.38 | $24.02 | $22.38 | $23.19 | $22.04 | 19,401 |
2020-04-30 | $22.78 | $23.00 | $22.73 | $22.85 | $21.72 | 1,945 |
2020-04-29 | $22.56 | $23.00 | $22.51 | $23.00 | $21.86 | 18,065 |
2020-04-28 | $22.59 | $23.02 | $22.59 | $22.75 | $21.63 | 10,850 |
2020-04-27 | $22.80 | $22.83 | $22.42 | $22.50 | $21.39 | 14,285 |
2020-04-24 | $21.95 | $22.00 | $21.95 | $21.99 | $20.90 | 2,086 |
2020-04-23 | $21.95 | $22.00 | $21.95 | $21.97 | $20.88 | 1,478 |
2020-04-22 | $21.15 | $21.39 | $21.15 | $21.39 | $20.33 | 4,698 |
2020-04-21 | $21.11 | $21.11 | $20.70 | $20.92 | $19.89 | 3,278 |
2020-04-20 | $21.45 | $21.60 | $21.02 | $21.41 | $20.35 | 8,608 |
2020-04-17 | $21.17 | $21.67 | $21.17 | $21.66 | $20.59 | 1,077 |
2020-04-16 | $21.20 | $21.73 | $21.20 | $21.61 | $20.54 | 5,632 |
2020-04-15 | $21.36 | $21.43 | $21.36 | $21.43 | $20.37 | 2,423 |
2020-04-14 | $21.78 | $21.78 | $21.41 | $21.75 | $20.68 | 5,392 |
2020-04-13 | $21.60 | $21.80 | $21.60 | $21.69 | $20.62 | 4,721 |
2020-04-09 | $21.70 | $22.92 | $21.41 | $21.79 | $20.71 | 4,937 |
2020-04-08 | $21.19 | $21.74 | $20.50 | $21.51 | $20.45 | 8,145 |
2020-04-07 | $20.16 | $21.05 | $20.16 | $20.60 | $19.58 | 11,989 |
2020-04-06 | $19.97 | $20.29 | $19.97 | $20.00 | $19.01 | 1,356 |
2020-04-03 | $19.02 | $19.74 | $19.02 | $19.51 | $18.55 | 3,946 |
2020-04-02 | $19.12 | $20.39 | $18.77 | $19.66 | $18.69 | 20,551 |
2020-04-01 | $20.04 | $20.04 | $19.50 | $19.74 | $18.76 | 3,895 |
2020-03-31 | $20.38 | $20.81 | $20.00 | $20.00 | $19.01 | 7,110 |
2020-03-30 | $19.66 | $20.39 | $19.66 | $19.98 | $18.99 | 1,063 |
2020-03-27 | $20.44 | $21.25 | $19.82 | $20.05 | $19.06 | 36,195 |
2020-03-26 | $20.13 | $20.92 | $19.26 | $19.78 | $18.80 | 78,282 |
2020-03-25 | $20.95 | $21.00 | $19.51 | $20.19 | $19.19 | 22,101 |
2020-03-24 | $19.46 | $20.83 | $19.40 | $19.63 | $18.66 | 60,150 |
2020-03-23 | $18.80 | $18.99 | $17.01 | $17.32 | $16.46 | 103,937 |
2020-03-20 | $19.17 | $19.27 | $17.39 | $17.42 | $16.56 | 20,348 |
2020-03-19 | $18.58 | $18.58 | $17.62 | $18.25 | $17.35 | 10,835 |
2020-03-18 | $18.66 | $18.66 | $17.00 | $17.17 | $16.32 | 9,230 |
2020-03-17 | $19.14 | $19.24 | $18.61 | $18.92 | $17.99 | 10,180 |
2020-03-16 | $19.36 | $20.26 | $19.26 | $19.46 | $18.50 | 8,821 |
2020-03-13 | $21.59 | $22.59 | $20.90 | $21.22 | $20.17 | 10,992 |
2020-03-12 | $22.15 | $22.82 | $20.97 | $21.80 | $20.72 | 5,679 |
2020-03-11 | $23.54 | $23.77 | $23.05 | $23.21 | $22.06 | 9,892 |
2020-03-10 | $24.01 | $24.03 | $23.32 | $23.54 | $22.38 | 12,771 |
2020-03-09 | $24.80 | $24.80 | $23.50 | $23.67 | $22.50 | 11,729 |
2020-03-06 | $25.76 | $25.76 | $25.28 | $25.55 | $24.29 | 3,485 |
2020-03-05 | $25.88 | $25.88 | $25.69 | $25.76 | $24.49 | 5,835 |
2020-03-04 | $25.75 | $26.02 | $25.36 | $26.02 | $24.73 | 17,066 |
2020-03-03 | $26.00 | $26.08 | $25.43 | $25.55 | $24.29 | 10,739 |
2020-03-02 | $26.00 | $26.04 | $25.36 | $25.73 | $24.46 | 9,315 |
2020-02-28 | $26.17 | $27.02 | $25.11 | $26.25 | $24.95 | 24,824 |
2020-02-27 | $27.22 | $27.22 | $26.73 | $26.75 | $25.43 | 8,611 |
2020-02-26 | $27.95 | $27.95 | $27.30 | $27.56 | $26.20 | 1,110 |
2020-02-25 | $27.38 | $27.50 | $27.12 | $27.20 | $25.86 | 6,918 |
2020-02-24 | $27.21 | $28.02 | $27.15 | $27.17 | $25.83 | 22,501 |
2020-02-21 | $28.00 | $28.31 | $27.85 | $27.98 | $26.60 | 7,963 |
2020-02-20 | $28.10 | $28.25 | $28.03 | $28.07 | $26.68 | 24,934 |
2020-02-19 | $28.54 | $28.54 | $28.09 | $28.35 | $26.95 | 7,337 |
2020-02-18 | $28.05 | $28.70 | $28.00 | $28.42 | $27.02 | 24,508 |
2020-02-14 | $29.30 | $29.30 | $29.12 | $29.12 | $27.68 | 370 |
2020-02-13 | $29.04 | $29.18 | $28.85 | $29.08 | $27.64 | 5,655 |
2020-02-12 | $29.00 | $29.44 | $28.80 | $28.81 | $27.39 | 19,667 |
2020-02-11 | $29.40 | $29.40 | $29.00 | $29.00 | $27.57 | 4,378 |
2020-02-10 | $28.68 | $29.20 | $28.68 | $29.15 | $27.71 | 4,565 |
2020-02-07 | $28.75 | $28.95 | $28.75 | $28.95 | $27.52 | 1,911 |
2020-02-06 | $29.39 | $29.39 | $29.19 | $29.19 | $27.75 | 5,840 |
2020-02-05 | $29.18 | $29.18 | $28.68 | $28.95 | $27.52 | 5,046 |
2020-02-04 | $28.51 | $29.21 | $28.50 | $28.66 | $27.24 | 3,913 |
2020-02-03 | $28.19 | $28.65 | $28.17 | $28.31 | $26.91 | 970 |
2020-01-31 | $28.50 | $28.63 | $28.43 | $28.63 | $27.22 | 3,993 |
2020-01-30 | $28.78 | $28.88 | $28.39 | $28.65 | $27.23 | 5,518 |
2020-01-29 | $28.63 | $28.85 | $28.45 | $28.54 | $27.13 | 12,420 |
2020-01-28 | $28.39 | $28.39 | $28.11 | $28.12 | $26.73 | 2,143 |
2020-01-27 | $27.94 | $28.12 | $27.79 | $27.89 | $26.51 | 5,814 |
2020-01-24 | $28.15 | $28.38 | $27.77 | $28.28 | $26.88 | 23,009 |
2020-01-23 | $28.56 | $28.64 | $28.25 | $28.46 | $27.05 | 1,861 |
2020-01-22 | $28.53 | $28.92 | $28.23 | $28.25 | $26.85 | 5,773 |
2020-01-21 | $28.56 | $28.59 | $28.07 | $28.22 | $26.83 | 4,207 |
2020-01-17 | $29.25 | $29.25 | $28.50 | $28.70 | $27.28 | 13,198 |
2020-01-16 | $29.00 | $29.15 | $28.50 | $28.74 | $27.32 | 16,299 |
2020-01-15 | $28.76 | $29.40 | $28.57 | $28.75 | $27.33 | 13,239 |
2020-01-14 | $28.52 | $28.97 | $28.52 | $28.91 | $27.48 | 4,447 |
2020-01-13 | $29.11 | $29.11 | $28.93 | $29.05 | $27.61 | 6,476 |
2020-01-10 | $28.61 | $29.22 | $28.61 | $28.81 | $27.39 | 3,616 |
2020-01-09 | $28.50 | $28.84 | $28.44 | $28.64 | $27.22 | 12,300 |
2020-01-08 | $28.14 | $28.50 | $28.14 | $28.18 | $26.79 | 2,753 |
2020-01-07 | $28.06 | $28.19 | $27.84 | $27.92 | $26.54 | 6,025 |
2020-01-06 | $27.85 | $28.05 | $27.20 | $27.84 | $26.46 | 23,849 |
2020-01-03 | $28.95 | $29.00 | $28.34 | $28.44 | $27.03 | 9,014 |
2020-01-02 | $29.45 | $29.45 | $28.91 | $28.96 | $27.53 | 6,529 |
2019-12-31 | $28.91 | $29.18 | $28.64 | $28.97 | $27.54 | 23,738 |
2019-12-30 | $28.90 | $29.50 | $28.75 | $28.75 | $27.33 | 20,205 |
2019-12-27 | $28.87 | $29.35 | $28.87 | $29.08 | $27.64 | 12,025 |
2019-12-26 | $28.80 | $29.27 | $28.75 | $29.10 | $27.66 | 13,123 |
2019-12-24 | $28.85 | $29.06 | $28.78 | $28.78 | $27.36 | 6,258 |
2019-12-23 | $30.19 | $30.19 | $28.92 | $28.92 | $27.49 | 20,570 |
2019-12-20 | $30.09 | $30.21 | $29.90 | $30.00 | $27.93 | 12,129 |
2019-12-19 | $29.80 | $30.13 | $29.73 | $29.91 | $27.85 | 12,559 |
2019-12-18 | $30.95 | $30.95 | $29.08 | $29.38 | $27.36 | 15,465 |
2019-12-17 | $30.13 | $30.13 | $29.75 | $29.90 | $27.84 | 5,343 |
2019-12-16 | $29.01 | $29.35 | $29.01 | $29.34 | $27.32 | 7,601 |
2019-12-13 | $29.42 | $29.42 | $29.10 | $29.12 | $27.11 | 1,900 |
2019-12-12 | $29.27 | $29.49 | $28.74 | $29.46 | $27.43 | 35,569 |
2019-12-11 | $29.23 | $29.35 | $28.70 | $29.16 | $27.15 | 25,982 |
2019-12-10 | $29.60 | $29.60 | $29.06 | $29.06 | $27.06 | 1,933 |
2019-12-09 | $29.42 | $29.75 | $28.73 | $28.93 | $26.94 | 24,488 |
2019-12-06 | $29.92 | $29.92 | $29.23 | $29.51 | $27.48 | 3,707 |
2019-12-05 | $29.55 | $29.75 | $29.25 | $29.39 | $27.37 | 3,005 |
2019-12-04 | $29.89 | $30.30 | $29.35 | $29.35 | $27.33 | 12,291 |
2019-12-03 | $28.92 | $29.62 | $28.79 | $29.34 | $27.32 | 24,471 |
2019-12-02 | $29.38 | $29.38 | $28.68 | $29.10 | $27.10 | 55,783 |
2019-11-29 | $29.99 | $30.40 | $29.52 | $29.78 | $27.73 | 35,945 |
2019-11-27 | $30.20 | $30.47 | $29.44 | $29.82 | $27.77 | 26,008 |
2019-11-26 | $29.45 | $30.22 | $29.34 | $30.02 | $27.95 | 1,097 |
2019-11-25 | $30.50 | $30.59 | $30.50 | $30.51 | $28.41 | 2,103 |
2019-11-22 | $30.25 | $30.38 | $30.25 | $30.38 | $28.29 | 228 |
2019-11-21 | $30.64 | $30.64 | $30.64 | $30.64 | $28.53 | 55 |
2019-11-20 | $30.67 | $30.67 | $30.67 | $30.67 | $28.56 | 232 |
2019-11-19 | $30.50 | $30.69 | $30.40 | $30.59 | $28.48 | 3,961 |
2019-11-18 | $31.38 | $31.71 | $30.54 | $30.80 | $28.68 | 3,386 |
2019-11-15 | $31.19 | $31.71 | $31.19 | $31.71 | $29.53 | 1,064 |
2019-11-14 | $31.58 | $31.58 | $31.58 | $31.58 | $29.40 | 39 |
2019-11-13 | $31.10 | $31.49 | $31.09 | $31.40 | $29.24 | 1,622 |
2019-11-12 | $31.09 | $31.58 | $31.09 | $31.58 | $29.40 | 1,747 |
2019-11-11 | $31.35 | $32.00 | $31.35 | $31.65 | $29.47 | 4,085 |
2019-11-08 | $31.20 | $31.30 | $31.08 | $31.30 | $29.14 | 2,906 |
2019-11-07 | $31.23 | $31.94 | $31.23 | $31.44 | $29.27 | 11,581 |
2019-11-06 | $31.38 | $31.75 | $31.11 | $31.56 | $29.39 | 26,962 |
2019-11-05 | $31.48 | $32.03 | $31.22 | $31.53 | $29.36 | 73,786 |
2019-11-04 | $31.86 | $32.02 | $31.32 | $31.57 | $29.40 | 30,904 |
2019-11-01 | $32.43 | $32.43 | $31.99 | $32.24 | $30.02 | 1,092 |
2019-10-31 | $31.21 | $31.88 | $30.95 | $31.76 | $29.57 | 17,239 |
2019-10-30 | $31.48 | $31.78 | $30.89 | $31.38 | $29.22 | 26,751 |
2019-10-29 | $31.36 | $31.64 | $31.13 | $31.56 | $29.39 | 8,500 |
2019-10-28 | $31.98 | $31.98 | $31.00 | $31.50 | $29.33 | 9,525 |
2019-10-25 | $31.52 | $31.59 | $31.42 | $31.43 | $29.26 | 8,002 |
2019-10-24 | $31.03 | $31.31 | $30.76 | $31.21 | $29.06 | 3,872 |
2019-10-23 | $31.20 | $31.20 | $31.00 | $31.06 | $28.92 | 1,695 |
2019-10-22 | $31.13 | $31.25 | $31.02 | $31.02 | $28.88 | 908 |
2019-10-21 | $31.28 | $31.28 | $31.08 | $31.08 | $28.94 | 1,473 |
2019-10-18 | $31.18 | $31.18 | $30.95 | $31.02 | $28.88 | 3,643 |
2019-10-17 | $31.24 | $31.33 | $31.01 | $31.20 | $29.05 | 883 |
2019-10-16 | $30.58 | $30.82 | $30.33 | $30.82 | $28.70 | 2,022 |
2019-10-15 | $30.82 | $30.87 | $30.03 | $30.61 | $28.50 | 3,073 |
2019-10-14 | $30.71 | $30.71 | $30.71 | $30.71 | $28.59 | 31 |
2019-10-11 | $31.56 | $31.87 | $30.45 | $31.26 | $29.11 | 2,559 |
2019-10-10 | $31.16 | $31.34 | $31.06 | $31.15 | $29.00 | 968 |
2019-10-09 | $30.95 | $31.10 | $30.90 | $30.90 | $28.77 | 6,995 |
2019-10-08 | $30.37 | $30.63 | $30.37 | $30.63 | $28.52 | 720 |
2019-10-07 | $30.87 | $30.98 | $30.72 | $30.76 | $28.64 | 20,776 |
2019-10-04 | $30.82 | $31.30 | $30.82 | $30.82 | $28.70 | 3,019 |
2019-10-03 | $30.58 | $31.00 | $30.58 | $30.92 | $28.79 | 9,196 |
2019-10-02 | $30.99 | $30.99 | $30.45 | $30.53 | $28.43 | 6,370 |
2019-10-01 | $31.09 | $31.42 | $30.84 | $31.10 | $28.96 | 20,564 |
2019-09-30 | $30.30 | $30.96 | $30.30 | $30.94 | $28.81 | 10,566 |
2019-09-27 | $30.06 | $30.50 | $29.92 | $30.09 | $28.02 | 8,046 |
2019-09-26 | $30.03 | $30.14 | $29.81 | $30.08 | $28.01 | 2,683 |
2019-09-25 | $29.71 | $30.08 | $29.70 | $29.95 | $27.89 | 17,189 |
2019-09-24 | $29.50 | $29.66 | $29.22 | $29.38 | $27.36 | 16,596 |
2019-09-23 | $31.25 | $31.25 | $29.90 | $30.31 | $28.22 | 17,984 |
2019-09-20 | $32.33 | $32.96 | $31.64 | $32.32 | $30.09 | 17,095 |
2019-09-19 | $32.33 | $32.96 | $31.73 | $32.67 | $30.42 | 9,961 |
2019-09-18 | $32.21 | $32.37 | $31.91 | $32.13 | $29.92 | 3,565 |
2019-09-17 | $33.14 | $33.14 | $32.02 | $32.54 | $30.30 | 12,707 |
2019-09-16 | $33.35 | $33.42 | $33.20 | $33.42 | $31.12 | 1,743 |
2019-09-13 | $33.70 | $33.70 | $33.14 | $33.30 | $31.01 | 12,637 |
2019-09-12 | $33.54 | $33.70 | $33.48 | $33.48 | $31.17 | 40,816 |
2019-09-11 | $33.47 | $33.70 | $33.19 | $33.69 | $31.37 | 3,269 |
2019-09-10 | $33.35 | $33.37 | $33.18 | $33.33 | $31.03 | 2,988 |
2019-09-09 | $33.14 | $33.24 | $33.14 | $33.14 | $30.86 | 3,466 |
2019-09-06 | $33.14 | $33.46 | $33.14 | $33.27 | $30.98 | 922 |
2019-09-05 | $32.89 | $33.40 | $32.85 | $32.95 | $30.68 | 15,053 |
2019-09-04 | $33.10 | $33.24 | $32.52 | $33.15 | $30.87 | 7,899 |
2019-09-03 | $32.74 | $33.19 | $32.74 | $33.19 | $30.90 | 47,607 |
2019-08-30 | $32.73 | $32.85 | $32.72 | $32.85 | $30.59 | 2,399 |
2019-08-29 | $32.94 | $32.95 | $32.60 | $32.95 | $30.68 | 7,291 |
2019-08-28 | $32.53 | $32.95 | $32.53 | $32.83 | $30.57 | 2,463 |
2019-08-27 | $32.28 | $32.31 | $32.00 | $32.31 | $30.08 | 2,316 |
2019-08-26 | $32.45 | $32.45 | $32.02 | $32.31 | $30.08 | 6,753 |
2019-08-23 | $32.70 | $32.85 | $32.19 | $32.55 | $30.31 | 95,515 |
2019-08-22 | $32.05 | $32.48 | $32.00 | $32.33 | $30.10 | 15,128 |
2019-08-21 | $32.34 | $32.34 | $31.20 | $32.00 | $29.80 | 7,992 |
2019-08-20 | $31.30 | $31.91 | $31.29 | $31.35 | $29.19 | 4,204 |
2019-08-19 | $31.13 | $31.77 | $31.13 | $31.77 | $29.58 | 2,870 |
2019-08-16 | $31.23 | $31.83 | $31.23 | $31.30 | $29.14 | 900 |
2019-08-15 | $31.61 | $31.74 | $31.56 | $31.56 | $29.39 | 903 |
2019-08-14 | $31.42 | $31.98 | $31.12 | $31.79 | $29.60 | 111,417 |
2019-08-13 | $31.09 | $31.70 | $31.09 | $31.56 | $29.39 | 2,303 |
2019-08-12 | $31.65 | $31.94 | $31.32 | $31.39 | $29.23 | 1,925 |
2019-08-09 | $31.61 | $31.99 | $31.43 | $31.70 | $29.52 | 3,988 |
2019-08-08 | $30.87 | $31.75 | $30.87 | $31.60 | $29.42 | 10,391 |
2019-08-07 | $29.92 | $30.98 | $29.92 | $30.85 | $28.72 | 7,561 |
2019-08-06 | $29.67 | $29.83 | $29.45 | $29.83 | $27.78 | 13,954 |
2019-08-05 | $29.54 | $29.54 | $29.29 | $29.38 | $27.36 | 1,593 |
2019-08-02 | $29.57 | $29.57 | $29.03 | $29.35 | $27.33 | 2,907 |
2019-08-01 | $29.51 | $29.65 | $28.83 | $29.20 | $27.19 | 1,849 |
2019-07-31 | $29.48 | $29.78 | $29.00 | $29.37 | $27.35 | 22,056 |
2019-07-30 | $29.20 | $29.62 | $29.11 | $29.24 | $27.23 | 11,260 |
2019-07-29 | $29.55 | $29.55 | $29.30 | $29.49 | $27.46 | 15,243 |
2019-07-26 | $29.38 | $29.81 | $29.38 | $29.39 | $27.37 | 4,678 |
2019-07-25 | $29.43 | $29.80 | $29.29 | $29.47 | $27.44 | 76,829 |
2019-07-24 | $30.02 | $30.06 | $29.47 | $29.80 | $27.75 | 38,537 |
2019-07-23 | $29.49 | $30.06 | $29.43 | $29.93 | $27.87 | 46,142 |
2019-07-22 | $29.67 | $29.90 | $29.40 | $29.85 | $27.79 | 10,844 |
2019-07-19 | $29.81 | $30.01 | $29.61 | $29.99 | $27.92 | 8,514 |
2019-07-18 | $29.62 | $30.37 | $29.31 | $29.91 | $27.85 | 5,069 |
2019-07-17 | $29.62 | $29.72 | $29.62 | $29.72 | $27.67 | 666 |
2019-07-16 | $29.94 | $29.98 | $29.54 | $29.63 | $27.59 | 2,394 |
2019-07-15 | $30.09 | $30.39 | $30.09 | $30.21 | $28.13 | 1,621 |
2019-07-12 | $30.00 | $30.23 | $29.92 | $30.05 | $27.98 | 4,912 |
2019-07-11 | $30.54 | $30.60 | $30.54 | $30.60 | $28.49 | 442 |
2019-07-10 | $30.83 | $30.89 | $30.37 | $30.79 | $28.67 | 5,297 |
2019-07-09 | $31.29 | $31.29 | $30.88 | $30.88 | $28.75 | 1,505 |
2019-07-08 | $30.98 | $31.14 | $30.81 | $30.91 | $28.78 | 2,564 |
2019-07-05 | $30.88 | $30.88 | $30.48 | $30.68 | $28.57 | 3,777 |
2019-07-03 | $31.42 | $31.42 | $31.42 | $31.42 | $29.26 | 260 |
2019-07-02 | $30.91 | $31.43 | $30.91 | $31.18 | $29.03 | 1,588 |
2019-07-01 | $31.62 | $31.80 | $30.77 | $31.02 | $28.88 | 8,005 |
2019-06-28 | $30.82 | $30.99 | $30.54 | $30.88 | $28.75 | 10,215 |
2019-06-27 | $30.86 | $30.98 | $30.54 | $30.98 | $28.85 | 22,299 |
2019-06-26 | $30.50 | $30.96 | $30.50 | $30.74 | $28.62 | 14,745 |
2019-06-25 | $30.60 | $30.60 | $29.79 | $29.92 | $27.86 | 5,968 |
2019-06-24 | $30.67 | $30.67 | $30.30 | $30.44 | $28.34 | 2,307 |
2019-06-21 | $31.11 | $31.11 | $30.36 | $30.60 | $28.49 | 4,754 |
2019-06-20 | $31.04 | $31.44 | $30.45 | $30.76 | $28.64 | 9,377 |
2019-06-19 | $30.40 | $30.75 | $30.40 | $30.75 | $28.63 | 4,843 |
2019-06-18 | $31.18 | $31.18 | $30.75 | $30.89 | $28.76 | 10,814 |
2019-06-17 | $31.36 | $31.36 | $31.05 | $31.08 | $28.94 | 12,664 |
2019-06-14 | $30.95 | $31.14 | $30.68 | $31.14 | $28.99 | 2,965 |
2019-06-13 | $31.32 | $31.32 | $30.68 | $30.96 | $28.83 | 12,001 |
2019-06-12 | $30.91 | $31.04 | $30.82 | $30.90 | $28.77 | 1,737 |
2019-06-11 | $30.80 | $31.31 | $30.73 | $30.73 | $28.61 | 9,361 |
2019-06-10 | $31.13 | $31.36 | $30.71 | $31.00 | $28.86 | 24,693 |
2019-06-07 | $30.49 | $30.80 | $30.21 | $30.80 | $28.68 | 43,592 |
2019-06-06 | $30.48 | $30.72 | $30.11 | $30.47 | $28.37 | 43,122 |
2019-06-05 | $30.36 | $30.57 | $30.12 | $30.37 | $28.28 | 46,097 |
2019-06-04 | $30.75 | $30.82 | $29.80 | $30.40 | $28.31 | 9,471 |
2019-06-03 | $29.94 | $30.41 | $29.88 | $30.00 | $27.93 | 12,076 |
2019-05-31 | $29.38 | $29.80 | $29.27 | $29.76 | $27.71 | 57,128 |
2019-05-30 | $30.07 | $30.07 | $29.35 | $29.44 | $27.41 | 100,038 |
2019-05-29 | $29.84 | $30.26 | $29.84 | $30.23 | $28.15 | 187,364 |
2019-05-28 | $29.63 | $30.49 | $29.63 | $30.26 | $28.18 | 130,910 |
2019-05-24 | $30.13 | $30.49 | $29.68 | $29.90 | $27.84 | 17,690 |
2019-05-23 | $29.99 | $30.23 | $29.58 | $30.21 | $28.13 | 207,038 |
2019-05-22 | $29.50 | $29.87 | $29.43 | $29.73 | $27.68 | 26,834 |
2019-05-21 | $28.86 | $29.50 | $28.86 | $29.50 | $27.47 | 5,024 |
2019-05-20 | $28.85 | $28.96 | $28.58 | $28.80 | $26.82 | 43,167 |
2019-05-17 | $28.93 | $29.50 | $28.93 | $29.20 | $27.19 | 39,343 |
2019-05-16 | $29.38 | $29.93 | $29.25 | $29.34 | $27.32 | 53,510 |
2019-05-15 | $30.24 | $30.24 | $29.88 | $29.93 | $27.87 | 102,505 |
2019-05-14 | $30.89 | $30.89 | $30.33 | $30.44 | $28.34 | 8,255 |
2019-05-13 | $30.90 | $30.91 | $30.18 | $30.49 | $28.39 | 2,060 |
2019-05-10 | $30.77 | $30.77 | $30.54 | $30.77 | $28.65 | 831 |
2019-05-09 | $30.46 | $30.75 | $30.36 | $30.69 | $28.58 | 6,426 |
2019-05-08 | $30.45 | $30.46 | $30.45 | $30.45 | $28.35 | 8,696 |
2019-05-07 | $31.00 | $31.00 | $30.41 | $30.74 | $28.62 | 3,400 |
2019-05-06 | $31.91 | $31.91 | $30.93 | $31.35 | $29.19 | 48,548 |
2019-05-03 | $32.39 | $32.39 | $31.99 | $32.21 | $29.99 | 4,007 |
2019-05-02 | $31.92 | $32.32 | $31.91 | $32.15 | $29.94 | 2,290 |
2019-05-01 | $32.45 | $32.45 | $31.92 | $32.15 | $29.94 | 4,055 |
2019-04-30 | $32.52 | $32.52 | $31.99 | $32.11 | $29.90 | 13,929 |
2019-04-29 | $32.64 | $32.64 | $32.06 | $32.28 | $30.06 | 14,784 |
2019-04-26 | $32.68 | $32.68 | $31.91 | $32.39 | $30.16 | 5,576 |
2019-04-25 | $32.26 | $32.59 | $32.08 | $32.59 | $30.35 | 4,067 |
2019-04-24 | $32.21 | $32.37 | $31.91 | $32.31 | $30.08 | 4,753 |
2019-04-23 | $32.45 | $32.54 | $31.85 | $32.21 | $29.99 | 13,804 |
2019-04-22 | $32.62 | $32.92 | $32.44 | $32.88 | $30.62 | 4,645 |
2019-04-18 | $32.26 | $32.81 | $32.25 | $32.72 | $30.47 | 71,618 |
2019-04-17 | $32.28 | $32.66 | $31.72 | $31.96 | $29.76 | 47,191 |
2019-04-16 | $32.22 | $32.22 | $31.68 | $31.77 | $29.58 | 7,093 |
2019-04-15 | $32.71 | $32.71 | $32.08 | $32.19 | $29.97 | 4,958 |
2019-04-12 | $32.87 | $32.87 | $32.29 | $32.53 | $30.29 | 3,734 |
2019-04-11 | $32.77 | $32.89 | $32.25 | $32.53 | $30.29 | 7,781 |
2019-04-10 | $32.79 | $32.95 | $32.68 | $32.68 | $30.43 | 1,914 |
2019-04-09 | $33.18 | $33.18 | $32.64 | $32.64 | $30.39 | 3,684 |
2019-04-08 | $32.86 | $33.11 | $32.49 | $32.77 | $30.51 | 1,678 |
2019-04-05 | $33.25 | $33.25 | $32.61 | $32.90 | $30.63 | 6,292 |
2019-04-04 | $32.58 | $33.15 | $32.57 | $32.91 | $30.64 | 19,182 |
2019-04-03 | $32.67 | $33.07 | $32.51 | $32.79 | $30.53 | 6,756 |
2019-04-02 | $32.95 | $33.34 | $32.53 | $32.63 | $30.38 | 24,997 |
2019-04-01 | $33.00 | $33.25 | $32.65 | $32.81 | $30.55 | 35,875 |
2019-03-29 | $32.85 | $33.17 | $32.85 | $33.05 | $30.77 | 7,625 |
2019-03-28 | $32.83 | $32.95 | $32.43 | $32.95 | $30.68 | 9,146 |
2019-03-27 | $32.75 | $32.79 | $32.36 | $32.51 | $30.27 | 6,101 |
2019-03-26 | $33.22 | $33.23 | $32.85 | $32.92 | $30.65 | 11,291 |
2019-03-25 | $32.85 | $32.91 | $32.50 | $32.67 | $30.42 | 12,420 |
2019-03-22 | $33.30 | $33.50 | $33.12 | $33.22 | $30.93 | 4,106 |
2019-03-21 | $33.35 | $33.60 | $33.35 | $33.58 | $31.27 | 6,839 |
2019-03-20 | $33.33 | $33.37 | $33.03 | $33.37 | $31.07 | 2,801 |
2019-03-19 | $33.33 | $33.44 | $32.55 | $32.95 | $30.68 | 4,787 |
2019-03-18 | $33.50 | $33.90 | $33.50 | $33.76 | $31.43 | 3,153 |
2019-03-15 | $34.01 | $34.26 | $33.33 | $33.53 | $31.22 | 49,837 |
2019-03-14 | $34.01 | $34.14 | $34.00 | $34.14 | $31.79 | 3,983 |
2019-03-13 | $34.00 | $34.25 | $33.82 | $34.12 | $31.77 | 3,182 |
2019-03-12 | $33.85 | $34.00 | $33.75 | $33.75 | $31.43 | 8,706 |
2019-03-11 | $33.12 | $33.98 | $33.12 | $33.89 | $31.56 | 104,311 |
2019-03-08 | $32.89 | $33.25 | $32.77 | $33.01 | $30.74 | 207,114 |
2019-03-07 | $32.76 | $33.59 | $32.75 | $33.00 | $30.73 | 90,257 |
2019-03-06 | $32.82 | $33.17 | $32.55 | $32.55 | $30.31 | 5,226 |
2019-03-05 | $32.56 | $33.04 | $32.56 | $32.92 | $30.65 | 177,537 |
2019-03-04 | $32.86 | $33.02 | $32.54 | $32.78 | $30.52 | 6,467 |
2019-03-01 | $33.09 | $33.10 | $32.67 | $33.01 | $30.74 | 164,820 |
2019-02-28 | $33.05 | $33.20 | $32.53 | $32.53 | $30.29 | 19,315 |
2019-02-27 | $33.10 | $33.10 | $32.77 | $33.05 | $30.77 | 3,145 |
2019-02-26 | $33.20 | $33.38 | $32.88 | $32.88 | $30.62 | 34,714 |
2019-02-25 | $33.70 | $33.70 | $33.20 | $33.25 | $30.96 | 17,044 |
2019-02-22 | $33.27 | $33.99 | $33.27 | $33.72 | $31.40 | 6,258 |
2019-02-21 | $33.78 | $33.78 | $33.26 | $33.57 | $31.26 | 13,415 |
2019-02-20 | $33.67 | $33.94 | $33.60 | $33.70 | $31.38 | 31,365 |
2019-02-19 | $32.76 | $33.45 | $32.76 | $33.36 | $31.07 | 33,575 |
2019-02-15 | $32.50 | $33.01 | $32.29 | $32.38 | $30.15 | 9,668 |
2019-02-14 | $32.42 | $32.59 | $32.11 | $32.26 | $30.04 | 8,065 |
2019-02-13 | $32.42 | $32.84 | $32.42 | $32.45 | $30.21 | 5,037 |
2019-02-12 | $32.81 | $33.00 | $32.50 | $32.74 | $30.48 | 22,747 |
2019-02-11 | $32.28 | $32.39 | $32.15 | $32.25 | $30.03 | 1,986 |
2019-02-08 | $32.10 | $32.28 | $31.53 | $32.28 | $30.06 | 19,576 |
2019-02-07 | $31.89 | $32.37 | $31.75 | $31.75 | $29.56 | 1,181 |
2019-02-06 | $32.49 | $32.49 | $32.00 | $32.08 | $29.87 | 12,843 |
2019-02-05 | $31.87 | $32.49 | $31.87 | $32.31 | $30.08 | 1,937 |
2019-02-04 | $31.38 | $31.86 | $31.02 | $31.60 | $29.42 | 24,681 |
2019-02-01 | $31.24 | $31.47 | $31.24 | $31.38 | $29.22 | 40,407 |
2019-01-31 | $31.11 | $31.56 | $31.11 | $31.52 | $29.35 | 68,118 |
2019-01-30 | $30.80 | $31.38 | $30.80 | $31.38 | $29.22 | 1,514 |
2019-01-29 | $30.06 | $30.81 | $30.06 | $30.80 | $28.68 | 19,762 |
2019-01-28 | $29.92 | $29.97 | $29.14 | $29.56 | $27.52 | 24,669 |
2019-01-25 | $28.55 | $29.06 | $28.40 | $28.60 | $26.63 | 1,258 |
2019-01-24 | $28.83 | $28.83 | $28.59 | $28.59 | $26.62 | 656 |
2019-01-23 | $28.75 | $28.86 | $28.31 | $28.31 | $26.36 | 1,482 |
2019-01-22 | $29.10 | $29.10 | $28.04 | $28.10 | $26.16 | 9,994 |
2019-01-18 | $29.46 | $29.55 | $29.42 | $29.42 | $27.39 | 5,418 |
2019-01-17 | $29.09 | $29.30 | $28.67 | $29.22 | $27.21 | 6,650 |
2019-01-16 | $29.37 | $29.48 | $28.86 | $29.17 | $27.16 | 1,973 |
2019-01-15 | $29.21 | $29.21 | $29.21 | $29.21 | $27.20 | 68 |
2019-01-14 | $28.80 | $28.85 | $28.80 | $28.85 | $26.86 | 1,614 |
2019-01-11 | $29.21 | $29.26 | $29.02 | $29.10 | $27.10 | 2,504 |
2019-01-10 | $28.96 | $29.07 | $28.66 | $29.06 | $27.06 | 3,711 |
2019-01-09 | $28.97 | $29.12 | $28.97 | $29.12 | $27.11 | 4,699 |
2019-01-08 | $28.70 | $29.22 | $28.70 | $29.05 | $27.05 | 4,023 |
2019-01-07 | $28.52 | $28.60 | $28.46 | $28.60 | $26.63 | 6,255 |
2019-01-04 | $28.04 | $28.63 | $27.99 | $28.63 | $26.66 | 21,977 |
2019-01-03 | $28.15 | $28.20 | $27.75 | $27.80 | $25.88 | 32,761 |
2019-01-02 | $28.46 | $28.48 | $28.21 | $28.21 | $26.27 | 1,002 |
2018-12-31 | $27.82 | $27.82 | $27.32 | $27.69 | $25.78 | 6,151 |
2018-12-28 | $28.00 | $28.00 | $27.85 | $27.92 | $26.00 | 3,066 |
2018-12-27 | $28.09 | $28.09 | $27.14 | $27.79 | $25.88 | 760 |
2018-12-26 | $27.29 | $28.32 | $26.76 | $28.32 | $26.37 | 6,088 |
2018-12-24 | $27.08 | $27.23 | $26.57 | $26.91 | $25.06 | 1,737 |
2018-12-21 | $27.77 | $27.77 | $27.16 | $27.23 | $25.35 | 678 |
2018-12-20 | $28.29 | $28.29 | $27.33 | $27.41 | $25.52 | 2,984 |
2018-12-19 | $28.42 | $28.42 | $28.12 | $28.12 | $25.73 | 228 |
2018-12-18 | $28.31 | $28.73 | $28.26 | $28.43 | $26.02 | 2,716 |
2018-12-17 | $28.30 | $28.73 | $27.81 | $28.15 | $25.76 | 8,976 |
2018-12-14 | $27.54 | $27.84 | $27.54 | $27.81 | $25.45 | 933 |
2018-12-13 | $27.96 | $28.23 | $27.96 | $28.18 | $25.79 | 1,454 |
2018-12-12 | $27.83 | $27.92 | $27.41 | $27.47 | $25.14 | 3,858 |
2018-12-11 | $27.15 | $27.48 | $27.13 | $27.31 | $24.99 | 1,486 |
2018-12-10 | $26.85 | $27.33 | $26.85 | $27.33 | $25.01 | 3,790 |
2018-12-07 | $27.52 | $27.52 | $26.91 | $26.99 | $24.70 | 4,071 |
2018-12-06 | $27.11 | $27.40 | $27.05 | $27.40 | $25.08 | 7,032 |
2018-12-04 | $27.99 | $27.99 | $27.26 | $27.52 | $25.19 | 3,296 |
2018-12-03 | $28.37 | $28.37 | $28.11 | $28.17 | $25.78 | 2,845 |
2018-11-30 | $29.24 | $29.40 | $28.78 | $29.40 | $26.91 | 2,808 |
2018-11-29 | $29.32 | $29.32 | $29.12 | $29.21 | $26.73 | 2,266 |
2018-11-28 | $28.80 | $29.48 | $28.78 | $29.48 | $26.98 | 5,019 |
2018-11-27 | $28.42 | $29.16 | $28.42 | $29.15 | $26.68 | 2,401 |
2018-11-26 | $28.72 | $28.79 | $28.40 | $28.79 | $26.35 | 48,135 |
2018-11-23 | $29.38 | $29.38 | $29.38 | $29.38 | $26.89 | 34 |
2018-11-21 | $29.58 | $29.59 | $28.92 | $29.38 | $26.89 | 2,588 |
2018-11-20 | $29.12 | $29.21 | $28.70 | $28.94 | $26.49 | 2,731 |
2018-11-19 | $30.10 | $30.10 | $29.20 | $29.62 | $27.11 | 5,774 |
2018-11-16 | $29.02 | $29.44 | $28.97 | $29.10 | $26.63 | 3,215 |
2018-11-15 | $28.59 | $29.03 | $28.58 | $29.03 | $26.57 | 6,079 |
2018-11-14 | $28.25 | $28.50 | $28.25 | $28.50 | $26.08 | 3,567 |
2018-11-13 | $28.26 | $28.78 | $28.26 | $28.78 | $26.34 | 6,783 |
2018-11-12 | $28.95 | $29.03 | $28.75 | $28.75 | $26.31 | 14,003 |
2018-11-09 | $29.19 | $29.30 | $28.66 | $28.66 | $26.23 | 2,925 |
2018-11-08 | $29.21 | $29.39 | $29.21 | $29.30 | $26.82 | 15,718 |
2018-11-07 | $28.32 | $28.69 | $28.13 | $28.69 | $26.26 | 8,906 |
2018-11-06 | $27.89 | $28.00 | $27.89 | $28.00 | $25.63 | 59,162 |
2018-11-05 | $27.60 | $27.65 | $27.60 | $27.65 | $25.30 | 4,403 |
2018-11-02 | $27.85 | $27.85 | $27.60 | $27.60 | $25.26 | 1,345 |
2018-11-01 | $27.48 | $27.55 | $27.47 | $27.52 | $25.19 | 1,861 |
2018-10-31 | $27.55 | $27.55 | $27.51 | $27.55 | $25.21 | 1,439 |
2018-10-30 | $27.61 | $27.61 | $27.61 | $27.61 | $25.27 | 157 |
2018-10-29 | $27.20 | $27.68 | $27.05 | $27.05 | $24.76 | 5,762 |
2018-10-26 | $27.13 | $27.49 | $27.13 | $27.16 | $24.86 | 2,006 |
2018-10-25 | $27.35 | $27.68 | $27.35 | $27.67 | $25.32 | 495 |
2018-10-24 | $27.81 | $27.81 | $27.30 | $27.35 | $25.03 | 2,615 |
2018-10-23 | $28.18 | $28.29 | $28.00 | $28.15 | $25.76 | 6,649 |
2018-10-22 | $28.60 | $28.60 | $28.17 | $28.40 | $25.99 | 8,196 |
2018-10-19 | $28.50 | $28.50 | $28.27 | $28.50 | $26.08 | 7,136 |
2018-10-18 | $28.14 | $28.50 | $28.14 | $28.30 | $25.90 | 6,129 |
2018-10-17 | $28.91 | $29.06 | $28.49 | $28.75 | $26.31 | 18,522 |
2018-10-16 | $28.74 | $28.89 | $28.70 | $28.82 | $26.38 | 33,998 |
2018-10-15 | $27.80 | $28.59 | $27.72 | $28.10 | $25.72 | 3,551 |
2018-10-12 | $27.48 | $27.48 | $27.28 | $27.35 | $25.03 | 1,087 |
2018-10-11 | $27.50 | $27.82 | $27.19 | $27.64 | $25.30 | 44,144 |
2018-10-10 | $28.42 | $28.42 | $27.90 | $27.90 | $25.53 | 2,641 |
2018-10-09 | $28.03 | $28.40 | $28.03 | $28.40 | $25.99 | 3,137 |
2018-10-08 | $28.80 | $28.80 | $27.84 | $28.25 | $25.85 | 21,392 |
2018-10-05 | $29.96 | $29.96 | $29.56 | $29.60 | $27.09 | 5,751 |
2018-10-04 | $30.22 | $30.22 | $29.70 | $29.71 | $27.19 | 3,134 |
2018-10-03 | $30.21 | $30.45 | $30.20 | $30.29 | $27.72 | 1,752 |
2018-10-02 | $30.71 | $30.74 | $30.54 | $30.60 | $28.00 | 8,264 |
2018-10-01 | $30.60 | $30.67 | $30.40 | $30.66 | $28.06 | 3,657 |
2018-09-28 | $31.40 | $31.40 | $31.13 | $31.25 | $28.60 | 7,450 |
2018-09-27 | $31.24 | $31.68 | $31.20 | $31.31 | $28.65 | 24,490 |
2018-09-26 | $31.35 | $31.52 | $31.25 | $31.50 | $28.83 | 1,997 |
2018-09-25 | $30.93 | $31.16 | $30.89 | $31.15 | $28.51 | 6,289 |
2018-09-24 | $30.91 | $30.91 | $30.25 | $30.38 | $27.80 | 16,793 |
2018-09-21 | $30.32 | $30.32 | $29.90 | $29.93 | $27.39 | 24,125 |
2018-09-20 | $29.61 | $30.15 | $29.61 | $30.08 | $27.53 | 14,427 |
2018-09-19 | $30.05 | $30.15 | $29.64 | $30.00 | $27.46 | 23,845 |
2018-09-18 | $30.39 | $31.52 | $30.35 | $31.20 | $28.55 | 46,738 |
2018-09-17 | $30.74 | $31.23 | $30.69 | $31.02 | $28.39 | 5,300 |
2018-09-14 | $32.36 | $32.59 | $32.36 | $32.43 | $29.68 | 2,583 |
2018-09-13 | $31.96 | $32.18 | $31.96 | $32.17 | $29.44 | 6,190 |
2018-09-12 | $32.69 | $32.69 | $32.26 | $32.26 | $29.52 | 17,030 |
2018-09-11 | $33.19 | $33.20 | $33.05 | $33.16 | $30.35 | 41,376 |
2018-09-10 | $32.55 | $33.21 | $32.55 | $33.21 | $30.39 | 14,062 |
2018-09-07 | $33.00 | $33.00 | $32.98 | $32.98 | $30.18 | 2,908 |
2018-09-06 | $32.96 | $33.11 | $32.90 | $33.05 | $30.25 | 6,001 |
2018-09-05 | $33.18 | $33.44 | $32.96 | $33.04 | $30.24 | 4,964 |
2018-09-04 | $33.87 | $33.87 | $33.46 | $33.49 | $30.65 | 5,193 |
2018-08-31 | $34.00 | $34.02 | $33.91 | $33.92 | $31.04 | 3,044 |
2018-08-30 | $33.99 | $34.00 | $33.58 | $33.76 | $30.90 | 6,178 |
2018-08-29 | $33.45 | $33.75 | $33.34 | $33.75 | $30.89 | 6,762 |
2018-08-28 | $33.01 | $33.46 | $33.01 | $33.26 | $30.44 | 4,319 |
2018-08-27 | $32.91 | $33.00 | $32.86 | $33.00 | $30.20 | 4,611 |
2018-08-24 | $32.66 | $32.78 | $32.62 | $32.78 | $30.00 | 3,003 |
2018-08-23 | $32.45 | $32.67 | $32.33 | $32.33 | $29.59 | 26,297 |
2018-08-22 | $32.74 | $32.90 | $32.72 | $32.72 | $29.94 | 1,716 |
2018-08-21 | $32.88 | $33.01 | $32.88 | $33.01 | $30.21 | 927 |
2018-08-20 | $32.40 | $32.77 | $32.39 | $32.39 | $29.64 | 5,847 |
2018-08-17 | $32.56 | $32.56 | $32.37 | $32.37 | $29.62 | 1,621 |
2018-08-16 | $32.26 | $32.75 | $32.26 | $32.41 | $29.66 | 48,882 |
2018-08-15 | $32.45 | $32.77 | $32.31 | $32.32 | $29.58 | 10,766 |
2018-08-14 | $32.80 | $33.15 | $32.26 | $32.71 | $29.94 | 16,969 |
2018-08-13 | $33.35 | $33.46 | $32.80 | $32.80 | $30.02 | 44,050 |
2018-08-10 | $34.11 | $34.29 | $33.43 | $33.71 | $30.85 | 12,645 |
2018-08-09 | $34.32 | $34.32 | $34.11 | $34.11 | $31.22 | 1,826 |
2018-08-08 | $34.31 | $34.32 | $34.15 | $34.17 | $31.27 | 1,762 |
2018-08-07 | $33.94 | $34.07 | $33.94 | $34.02 | $31.13 | 4,845 |
2018-08-06 | $34.13 | $34.13 | $33.08 | $33.77 | $30.91 | 8,418 |
2018-08-03 | $34.47 | $34.47 | $33.97 | $34.16 | $31.26 | 48,769 |
2018-08-02 | $34.47 | $34.47 | $33.97 | $34.20 | $31.30 | 20,752 |
2018-08-01 | $33.84 | $34.16 | $33.84 | $34.16 | $31.26 | 1,989 |
2018-07-31 | $33.72 | $34.12 | $33.72 | $34.02 | $31.13 | 11,319 |
2018-07-30 | $33.49 | $33.49 | $32.97 | $33.00 | $30.20 | 7,422 |
2018-07-27 | $33.62 | $33.62 | $32.85 | $32.90 | $30.11 | 3,829 |
2018-07-26 | $33.29 | $33.40 | $33.02 | $33.25 | $30.43 | 13,003 |
2018-07-25 | $33.29 | $33.50 | $32.70 | $33.50 | $30.66 | 21,527 |
2018-07-24 | $33.28 | $34.05 | $33.28 | $33.69 | $30.83 | 5,415 |
2018-07-23 | $34.09 | $34.09 | $33.57 | $33.76 | $30.90 | 6,841 |
2018-07-20 | $33.71 | $34.17 | $33.67 | $33.77 | $30.91 | 13,422 |
2018-07-19 | $33.96 | $33.96 | $33.59 | $33.71 | $30.85 | 5,472 |
2018-07-18 | $34.58 | $34.80 | $33.73 | $34.17 | $31.27 | 7,299 |
2018-07-17 | $33.81 | $34.30 | $33.79 | $33.97 | $31.09 | 15,358 |
2018-07-16 | $34.52 | $34.55 | $33.81 | $33.90 | $31.02 | 20,905 |
2018-07-13 | $34.61 | $34.61 | $34.33 | $34.34 | $31.43 | 21,477 |
2018-07-12 | $34.50 | $34.83 | $34.35 | $34.36 | $31.45 | 16,126 |
2018-07-11 | $34.36 | $34.94 | $34.36 | $34.73 | $31.78 | 23,804 |
2018-07-10 | $34.34 | $34.96 | $34.34 | $34.61 | $31.67 | 7,615 |
2018-07-09 | $34.40 | $34.65 | $34.16 | $34.31 | $31.40 | 17,546 |
2018-07-06 | $34.73 | $34.99 | $34.73 | $34.99 | $32.02 | 16,804 |
2018-07-05 | $34.71 | $34.99 | $34.71 | $34.94 | $31.97 | 11,067 |
2018-07-03 | $35.00 | $35.40 | $34.80 | $35.34 | $32.34 | 46,104 |
2018-07-02 | $35.06 | $35.50 | $35.06 | $35.50 | $32.49 | 5,271 |
2018-06-29 | $36.10 | $36.27 | $35.91 | $35.91 | $32.86 | 26,395 |
2018-06-28 | $35.15 | $35.59 | $35.15 | $35.55 | $32.53 | 19,185 |
2018-06-27 | $34.99 | $35.08 | $34.77 | $34.77 | $31.82 | 8,870 |
2018-06-26 | $35.15 | $35.31 | $35.05 | $35.23 | $32.24 | 16,228 |
2018-06-25 | $35.55 | $35.60 | $35.27 | $35.27 | $32.28 | 24,394 |
2018-06-22 | $35.10 | $35.58 | $35.10 | $35.31 | $32.32 | 5,040 |
2018-06-21 | $34.94 | $35.37 | $34.94 | $35.29 | $32.30 | 3,300 |
2018-06-20 | $34.80 | $35.05 | $34.80 | $35.04 | $32.07 | 11,310 |
2018-06-19 | $34.63 | $34.83 | $34.56 | $34.83 | $31.88 | 13,890 |
2018-06-18 | $34.67 | $34.94 | $34.67 | $34.79 | $31.84 | 30,549 |
2018-06-15 | $34.71 | $35.01 | $34.70 | $34.90 | $31.94 | 2,810 |
2018-06-14 | $35.10 | $35.30 | $34.77 | $34.87 | $31.91 | 16,367 |
2018-06-13 | $34.71 | $35.35 | $34.71 | $34.90 | $31.94 | 16,634 |
2018-06-12 | $34.18 | $34.49 | $34.18 | $34.35 | $31.44 | 22,496 |
2018-06-11 | $34.27 | $34.50 | $34.19 | $34.40 | $31.48 | 14,715 |
2018-06-08 | $33.80 | $34.19 | $33.80 | $34.14 | $31.24 | 27,534 |
2018-06-07 | $33.81 | $34.17 | $33.81 | $34.09 | $31.20 | 31,118 |
2018-06-06 | $34.00 | $34.52 | $33.57 | $33.85 | $30.98 | 263,305 |
2018-06-05 | $34.63 | $34.83 | $34.61 | $34.73 | $31.78 | 37,854 |
2018-06-04 | $35.09 | $35.32 | $34.69 | $35.00 | $32.03 | 229,836 |
2018-06-01 | $35.62 | $35.90 | $35.35 | $35.70 | $32.67 | 54,529 |
2018-05-31 | $36.17 | $36.17 | $35.69 | $35.72 | $32.69 | 21,195 |
2018-05-30 | $36.55 | $36.93 | $36.21 | $36.66 | $33.55 | 16,667 |
2018-05-29 | $36.40 | $36.81 | $35.90 | $36.75 | $33.63 | 56,534 |
2018-05-25 | $36.76 | $36.90 | $35.91 | $36.04 | $32.98 | 39,742 |
2018-05-24 | $36.75 | $36.97 | $36.35 | $36.43 | $33.34 | 21,224 |
2018-05-23 | $36.82 | $37.00 | $36.60 | $36.70 | $33.59 | 28,849 |
2018-05-22 | $37.02 | $37.11 | $36.51 | $36.75 | $33.63 | 17,701 |
2018-05-21 | $37.00 | $37.24 | $36.66 | $36.78 | $33.66 | 15,627 |
2018-05-18 | $36.85 | $37.20 | $36.50 | $37.10 | $33.95 | 27,936 |
2018-05-17 | $37.49 | $37.49 | $37.00 | $37.11 | $33.96 | 9,376 |
2018-05-16 | $37.41 | $37.64 | $36.78 | $37.50 | $34.32 | 12,515 |
2018-05-15 | $36.78 | $37.55 | $36.75 | $37.12 | $33.97 | 70,129 |
2018-05-14 | $37.58 | $37.58 | $37.05 | $37.43 | $34.26 | 62,882 |
2018-05-11 | $37.93 | $38.16 | $37.78 | $38.08 | $34.85 | 22,206 |
2018-05-10 | $37.92 | $38.21 | $36.74 | $37.88 | $34.67 | 51,073 |
2018-05-09 | $38.76 | $38.95 | $38.05 | $38.28 | $35.03 | 72,747 |
2018-05-08 | $39.22 | $39.57 | $38.71 | $39.49 | $36.14 | 109,113 |
2018-05-07 | $39.27 | $39.30 | $38.70 | $38.70 | $35.42 | 65,441 |
2018-05-04 | $40.17 | $40.17 | $39.41 | $39.62 | $36.26 | 68,580 |
2018-05-03 | $40.22 | $40.34 | $39.52 | $40.27 | $36.85 | 27,252 |
2018-05-02 | $40.25 | $40.90 | $39.91 | $40.42 | $36.99 | 40,937 |
2018-05-01 | $39.90 | $40.25 | $39.56 | $40.16 | $36.75 | 73,345 |
2018-04-30 | $40.06 | $40.36 | $39.91 | $39.91 | $36.53 | 39,480 |
2018-04-27 | $40.16 | $40.24 | $40.03 | $40.05 | $36.65 | 9,897 |
2018-04-26 | $39.79 | $40.08 | $39.69 | $39.96 | $36.57 | 38,819 |
2018-04-25 | $39.77 | $39.77 | $38.05 | $39.39 | $36.05 | 89,659 |
2018-04-24 | $39.74 | $40.00 | $38.03 | $39.30 | $35.97 | 20,740 |
2018-04-23 | $39.50 | $40.00 | $39.48 | $39.84 | $36.46 | 18,721 |
2018-04-20 | $39.50 | $39.64 | $39.25 | $39.31 | $35.98 | 17,690 |
2018-04-19 | $39.40 | $39.40 | $39.07 | $39.30 | $35.97 | 7,863 |
2018-04-18 | $39.58 | $39.58 | $38.89 | $39.00 | $35.69 | 64,463 |
2018-04-17 | $40.10 | $40.25 | $39.41 | $39.58 | $36.22 | 112,487 |
2018-04-16 | $39.91 | $40.25 | $39.11 | $40.15 | $36.74 | 17,499 |
2018-04-13 | $40.02 | $40.25 | $39.77 | $39.86 | $36.48 | 16,009 |
2018-04-12 | $40.25 | $40.97 | $39.24 | $39.78 | $36.41 | 18,676 |
2018-04-11 | $39.86 | $40.44 | $39.86 | $39.97 | $36.58 | 21,619 |
2018-04-10 | $39.57 | $40.38 | $39.40 | $39.56 | $36.20 | 68,385 |
2018-04-09 | $39.36 | $39.38 | $39.19 | $39.20 | $35.88 | 47,451 |
2018-04-06 | $39.52 | $39.66 | $39.11 | $39.11 | $35.79 | 70,899 |
2018-04-05 | $39.01 | $39.63 | $39.01 | $39.51 | $36.16 | 51,592 |
2018-04-04 | $39.36 | $39.78 | $39.25 | $39.70 | $36.33 | 239,283 |
2018-04-03 | $39.28 | $39.80 | $39.23 | $39.79 | $36.42 | 186,787 |
2018-04-02 | $39.62 | $39.90 | $38.87 | $39.00 | $35.69 | 101,851 |
2018-03-29 | $38.54 | $39.16 | $38.54 | $39.02 | $35.71 | 37,293 |
2018-03-28 | $38.25 | $38.25 | $37.15 | $37.85 | $34.64 | 42,154 |
2018-03-27 | $38.08 | $38.31 | $37.21 | $37.71 | $34.51 | 27,978 |
2018-03-26 | $37.89 | $37.94 | $36.63 | $37.68 | $34.48 | 16,900 |
2018-03-23 | $37.63 | $37.63 | $36.49 | $36.96 | $33.83 | 49,327 |
2018-03-22 | $38.07 | $38.09 | $37.51 | $37.51 | $34.33 | 17,405 |
2018-03-21 | $38.00 | $38.31 | $38.00 | $38.24 | $35.00 | 43,633 |
2018-03-20 | $37.87 | $38.27 | $37.87 | $38.00 | $34.78 | 20,924 |
2018-03-19 | $37.94 | $38.09 | $37.50 | $37.70 | $34.50 | 57,284 |
2018-03-16 | $37.43 | $38.00 | $37.20 | $37.94 | $34.72 | 63,375 |
2018-03-15 | $37.20 | $37.65 | $36.97 | $37.57 | $34.38 | 57,607 |
2018-03-14 | $37.16 | $37.16 | $36.85 | $36.92 | $33.79 | 4,893 |
2018-03-13 | $37.62 | $37.68 | $36.79 | $36.91 | $33.78 | 49,029 |
2018-03-12 | $37.00 | $37.36 | $36.91 | $37.14 | $33.99 | 13,596 |
2018-03-09 | $36.61 | $36.88 | $36.25 | $36.85 | $33.72 | 6,899 |
2018-03-08 | $35.86 | $36.81 | $35.10 | $36.59 | $33.49 | 197,305 |
2018-03-07 | $35.50 | $35.80 | $35.26 | $35.75 | $32.72 | 34,166 |
2018-03-06 | $35.65 | $35.72 | $35.19 | $35.30 | $32.31 | 28,187 |
2018-03-05 | $34.14 | $35.68 | $34.10 | $35.55 | $32.53 | 235,395 |
2018-03-02 | $34.09 | $34.24 | $33.59 | $34.10 | $31.21 | 24,205 |
2018-03-01 | $34.33 | $34.53 | $33.76 | $34.19 | $31.29 | 86,620 |
2018-02-28 | $33.85 | $34.04 | $33.23 | $34.03 | $31.14 | 8,124 |
2018-02-27 | $33.19 | $34.15 | $33.19 | $33.89 | $31.02 | 13,525 |
2018-02-26 | $34.10 | $34.10 | $34.00 | $34.02 | $31.13 | 8,459 |
2018-02-23 | $33.93 | $34.26 | $33.89 | $33.99 | $31.11 | 1,966 |
2018-02-22 | $34.10 | $34.10 | $33.12 | $33.66 | $30.81 | 344,990 |
2018-02-21 | $34.09 | $34.10 | $33.45 | $33.57 | $30.72 | 8,366 |
2018-02-20 | $34.10 | $34.80 | $34.09 | $34.09 | $31.20 | 31,868 |
2018-02-16 | $33.23 | $34.28 | $33.00 | $34.10 | $31.21 | 10,088 |
2018-02-15 | $33.49 | $33.83 | $33.32 | $33.76 | $30.90 | 21,724 |
2018-02-14 | $32.52 | $33.47 | $31.94 | $33.26 | $30.44 | 29,857 |
2018-02-13 | $32.99 | $32.99 | $32.77 | $32.99 | $30.19 | 3,164 |
2018-02-12 | $33.00 | $33.45 | $32.70 | $33.03 | $30.23 | 29,650 |
2018-02-09 | $31.99 | $32.89 | $31.84 | $32.32 | $29.58 | 40,773 |
2018-02-08 | $32.96 | $33.33 | $32.18 | $32.34 | $29.60 | 5,430 |
2018-02-07 | $32.88 | $33.44 | $30.99 | $33.14 | $30.33 | 21,370 |
2018-02-06 | $31.97 | $33.07 | $31.34 | $33.04 | $30.24 | 15,325 |
2018-02-05 | $32.83 | $33.00 | $31.78 | $32.19 | $29.46 | 29,029 |
2018-02-02 | $33.90 | $33.90 | $32.57 | $33.00 | $30.20 | 21,854 |
2018-02-01 | $33.86 | $33.95 | $33.47 | $33.90 | $31.02 | 17,317 |
2018-01-31 | $34.01 | $34.01 | $33.16 | $33.58 | $30.73 | 19,053 |
2018-01-30 | $33.62 | $33.98 | $33.62 | $33.89 | $31.02 | 16,041 |
2018-01-29 | $34.10 | $34.10 | $33.93 | $34.08 | $31.19 | 6,977 |
2018-01-26 | $34.00 | $34.10 | $33.88 | $34.10 | $31.21 | 6,655 |
2018-01-25 | $34.10 | $34.10 | $34.00 | $34.00 | $31.12 | 2,407 |
2018-01-24 | $34.10 | $34.10 | $33.93 | $34.10 | $31.21 | 18,814 |
2018-01-23 | $34.10 | $34.11 | $33.78 | $34.09 | $31.20 | 12,458 |
2018-01-22 | $34.10 | $34.16 | $34.00 | $34.10 | $31.21 | 12,908 |
2018-01-19 | $34.10 | $34.30 | $33.86 | $34.05 | $31.16 | 14,530 |
2018-01-18 | $34.10 | $34.68 | $33.81 | $34.10 | $31.21 | 82,262 |
2018-01-17 | $33.50 | $34.28 | $33.50 | $34.16 | $31.26 | 21,960 |
2018-01-16 | $34.10 | $34.10 | $33.50 | $33.67 | $30.81 | 8,592 |
2018-01-12 | $33.89 | $34.10 | $33.59 | $34.10 | $31.21 | 12,385 |
2018-01-11 | $33.91 | $34.12 | $33.45 | $34.10 | $31.21 | 16,063 |
2018-01-10 | $33.40 | $34.11 | $33.40 | $33.91 | $31.03 | 22,819 |
2018-01-09 | $33.41 | $33.56 | $33.41 | $33.52 | $30.68 | 5,522 |
2018-01-08 | $33.18 | $33.66 | $33.18 | $33.65 | $30.80 | 44,868 |
2018-01-05 | $33.30 | $33.37 | $33.00 | $33.24 | $30.42 | 66,118 |
2018-01-04 | $33.22 | $33.23 | $32.79 | $32.95 | $30.16 | 6,909 |
2018-01-03 | $33.03 | $33.24 | $33.03 | $33.14 | $30.33 | 6,321 |
2018-01-02 | $32.92 | $33.28 | $32.91 | $33.28 | $30.46 | 7,671 |
2017-12-29 | $32.84 | $33.00 | $32.61 | $32.70 | $29.93 | 7,680 |
2017-12-28 | $33.00 | $33.00 | $32.61 | $32.82 | $30.04 | 11,643 |
2017-12-27 | $33.00 | $33.25 | $32.84 | $33.00 | $30.20 | 26,199 |
2017-12-26 | $32.69 | $33.40 | $32.69 | $33.17 | $30.36 | 5,244 |
2017-12-22 | $32.90 | $32.90 | $32.38 | $32.54 | $29.78 | 23,944 |
2017-12-21 | $32.59 | $33.15 | $32.10 | $32.91 | $30.12 | 17,445 |
2017-12-20 | $33.03 | $33.03 | $32.74 | $32.74 | $29.96 | 17,172 |
2017-12-19 | $33.30 | $33.41 | $32.50 | $32.97 | $30.17 | 33,228 |
2017-12-18 | $33.00 | $33.00 | $32.39 | $32.91 | $30.12 | 11,581 |
2017-12-15 | $33.45 | $33.45 | $32.42 | $32.80 | $29.79 | 5,192 |
2017-12-14 | $33.29 | $33.45 | $32.82 | $32.82 | $29.81 | 14,232 |
2017-12-13 | $33.21 | $33.21 | $32.76 | $32.97 | $29.94 | 5,633 |
2017-12-12 | $33.30 | $33.31 | $33.11 | $33.16 | $30.12 | 97,830 |
2017-12-11 | $32.82 | $32.82 | $32.18 | $32.43 | $29.45 | 13,681 |
2017-12-08 | $32.41 | $32.87 | $32.21 | $32.84 | $29.83 | 18,725 |
2017-12-07 | $32.17 | $32.50 | $32.17 | $32.30 | $29.34 | 3,655 |
2017-12-06 | $32.15 | $32.41 | $32.15 | $32.26 | $29.30 | 3,312 |
2017-12-05 | $32.51 | $32.55 | $32.39 | $32.39 | $29.42 | 20,182 |
2017-12-04 | $32.68 | $33.00 | $32.27 | $32.39 | $29.42 | 30,454 |
2017-12-01 | $32.60 | $32.81 | $32.52 | $32.81 | $29.80 | 5,490 |
2017-11-30 | $30.76 | $32.66 | $30.76 | $32.66 | $29.66 | 9,066 |
2017-11-29 | $32.85 | $33.10 | $32.16 | $32.61 | $29.62 | 34,660 |
2017-11-28 | $32.20 | $32.74 | $32.16 | $32.65 | $29.65 | 19,467 |
2017-11-27 | $31.85 | $32.03 | $31.18 | $31.89 | $28.96 | 8,924 |
2017-11-24 | $31.83 | $31.83 | $30.50 | $30.79 | $27.96 | 21,532 |
2017-11-22 | $31.03 | $31.26 | $31.02 | $31.25 | $28.38 | 3,219 |
2017-11-21 | $30.45 | $31.00 | $30.45 | $30.69 | $27.87 | 19,623 |
2017-11-20 | $30.76 | $31.25 | $30.45 | $30.45 | $27.65 | 26,253 |
2017-11-17 | $30.80 | $30.81 | $30.53 | $30.68 | $27.86 | 4,503 |
2017-11-16 | $30.56 | $30.57 | $30.03 | $30.57 | $27.76 | 17,230 |
2017-11-15 | $30.79 | $30.79 | $30.54 | $30.54 | $27.74 | 2,541 |
2017-11-14 | $30.80 | $30.92 | $30.68 | $30.68 | $27.86 | 10,795 |
2017-11-13 | $30.90 | $31.01 | $30.78 | $30.90 | $28.06 | 11,020 |
2017-11-10 | $30.84 | $30.97 | $30.74 | $30.96 | $28.12 | 22,693 |
2017-11-09 | $31.00 | $31.11 | $30.39 | $30.93 | $28.09 | 22,319 |
2017-11-08 | $31.14 | $31.30 | $30.95 | $31.12 | $28.26 | 41,085 |
2017-11-07 | $31.00 | $31.67 | $30.60 | $30.77 | $27.95 | 21,827 |
2017-11-06 | $31.23 | $31.48 | $30.44 | $30.97 | $28.13 | 34,791 |
2017-11-03 | $31.83 | $31.83 | $31.34 | $31.45 | $28.56 | 74,292 |
2017-11-02 | $31.33 | $31.44 | $31.33 | $31.39 | $28.51 | 5,452 |
2017-11-01 | $31.84 | $31.87 | $31.25 | $31.33 | $28.45 | 10,548 |
2017-10-31 | $31.68 | $31.71 | $31.35 | $31.44 | $28.55 | 26,525 |
2017-10-30 | $30.75 | $31.42 | $30.75 | $31.23 | $28.36 | 18,225 |
2017-10-27 | $30.46 | $30.57 | $30.46 | $30.57 | $27.76 | 3,216 |
2017-10-26 | $30.22 | $30.50 | $30.22 | $30.50 | $27.70 | 7,643 |
2017-10-25 | $29.81 | $30.20 | $29.81 | $30.20 | $27.43 | 3,005 |
2017-10-24 | $30.16 | $30.16 | $29.89 | $30.10 | $27.34 | 12,986 |
2017-10-23 | $30.25 | $30.25 | $29.85 | $29.85 | $27.11 | 26,754 |
2017-10-20 | $30.15 | $30.25 | $30.07 | $30.24 | $27.46 | 18,094 |
2017-10-19 | $29.68 | $30.08 | $29.66 | $30.08 | $27.32 | 10,318 |
2017-10-18 | $30.11 | $30.11 | $29.55 | $29.70 | $26.97 | 20,179 |
2017-10-17 | $29.41 | $29.50 | $29.34 | $29.49 | $26.78 | 3,574 |
2017-10-16 | $29.58 | $29.58 | $29.00 | $29.00 | $26.34 | 9,511 |
2017-10-13 | $29.89 | $29.89 | $29.53 | $29.84 | $27.10 | 2,913 |
2017-10-12 | $29.97 | $29.97 | $29.50 | $29.76 | $27.03 | 24,276 |
2017-10-11 | $30.02 | $30.05 | $30.00 | $30.00 | $27.25 | 42,813 |
2017-10-10 | $30.00 | $30.11 | $30.00 | $30.03 | $27.27 | 3,260 |
2017-10-09 | $30.00 | $30.25 | $30.00 | $30.00 | $27.25 | 8,164 |
2017-10-06 | $30.14 | $30.14 | $29.56 | $29.75 | $27.02 | 17,008 |
2017-10-05 | $30.04 | $30.17 | $29.60 | $29.83 | $27.09 | 35,167 |
2017-10-04 | $29.79 | $30.25 | $29.73 | $30.04 | $27.28 | 125,766 |
2017-10-03 | $29.45 | $29.89 | $29.45 | $29.61 | $26.89 | 8,446 |
2017-10-02 | $29.06 | $29.29 | $29.04 | $29.29 | $26.60 | 21,133 |
2017-09-29 | $29.18 | $29.20 | $29.05 | $29.15 | $26.47 | 3,706 |
2017-09-28 | $28.50 | $29.20 | $28.49 | $29.16 | $26.48 | 39,431 |
2017-09-27 | $28.20 | $28.35 | $28.10 | $28.35 | $25.75 | 5,832 |
2017-09-26 | $28.31 | $28.31 | $28.11 | $28.20 | $25.61 | 3,078 |
2017-09-25 | $28.22 | $28.25 | $27.97 | $28.25 | $25.66 | 10,853 |
2017-09-22 | $28.09 | $28.14 | $27.94 | $28.14 | $25.56 | 3,538 |
2017-09-21 | $28.15 | $28.15 | $27.91 | $27.91 | $25.35 | 22,189 |
2017-09-20 | $28.00 | $28.35 | $28.00 | $28.21 | $25.62 | 5,055 |
2017-09-19 | $28.00 | $28.21 | $27.71 | $28.21 | $25.62 | 12,392 |
2017-09-18 | $28.02 | $28.30 | $27.97 | $27.97 | $25.40 | 3,780 |
2017-09-15 | $28.00 | $28.24 | $27.68 | $28.08 | $25.50 | 16,476 |
2017-09-14 | $27.87 | $28.00 | $27.81 | $27.88 | $25.32 | 6,377 |
2017-09-13 | $27.88 | $27.88 | $27.68 | $27.68 | $25.14 | 2,264 |
2017-09-12 | $28.00 | $28.00 | $27.50 | $27.60 | $25.07 | 28,093 |
2017-09-11 | $27.66 | $27.88 | $27.64 | $27.76 | $25.21 | 8,072 |
2017-09-08 | $27.60 | $27.87 | $27.60 | $27.68 | $25.14 | 5,369 |
2017-09-07 | $27.40 | $27.74 | $27.38 | $27.71 | $25.17 | 9,371 |
2017-09-06 | $27.19 | $27.37 | $27.19 | $27.25 | $24.75 | 1,701 |
2017-09-05 | $27.45 | $27.45 | $27.00 | $27.20 | $24.70 | 12,295 |
2017-09-01 | $27.10 | $27.95 | $27.10 | $27.70 | $25.16 | 8,649 |
2017-08-31 | $27.00 | $27.10 | $27.00 | $27.10 | $24.61 | 3,664 |
2017-08-30 | $27.05 | $27.10 | $27.00 | $27.10 | $24.61 | 5,267 |
2017-08-29 | $26.88 | $26.90 | $26.86 | $26.90 | $24.43 | 3,833 |
2017-08-28 | $26.80 | $27.29 | $26.57 | $26.79 | $24.33 | 9,422 |
2017-08-25 | $26.48 | $26.74 | $26.47 | $26.52 | $24.09 | 12,532 |
2017-08-24 | $26.50 | $26.50 | $26.30 | $26.30 | $23.89 | 6,084 |
2017-08-23 | $26.53 | $26.67 | $26.45 | $26.54 | $24.10 | 8,188 |
2017-08-22 | $26.50 | $26.80 | $26.50 | $26.67 | $24.22 | 3,015 |
2017-08-21 | $26.50 | $26.59 | $26.34 | $26.45 | $24.02 | 10,732 |
2017-08-18 | $26.60 | $26.70 | $26.32 | $26.48 | $24.05 | 12,005 |
2017-08-17 | $26.80 | $26.90 | $26.60 | $26.60 | $24.16 | 9,609 |
2017-08-16 | $26.76 | $26.76 | $26.60 | $26.69 | $24.24 | 17,232 |
2017-08-15 | $26.62 | $26.73 | $26.42 | $26.50 | $24.07 | 14,954 |
2017-08-14 | $26.95 | $26.95 | $26.53 | $26.61 | $24.17 | 38,692 |
2017-08-11 | $27.01 | $27.01 | $27.01 | $27.01 | $24.53 | 624 |
2017-08-10 | $27.25 | $27.25 | $27.00 | $27.05 | $24.57 | 31,953 |
2017-08-09 | $27.40 | $27.49 | $27.32 | $27.41 | $24.89 | 1,539 |
2017-08-08 | $27.54 | $27.92 | $27.54 | $27.62 | $25.08 | 6,575 |
2017-08-07 | $27.24 | $27.67 | $27.24 | $27.67 | $25.13 | 4,349 |
2017-08-04 | $27.12 | $27.60 | $27.12 | $27.40 | $24.88 | 23,176 |
2017-08-03 | $27.15 | $27.42 | $27.13 | $27.42 | $24.90 | 12,062 |
2017-08-02 | $26.89 | $27.13 | $26.89 | $26.93 | $24.46 | 17,675 |
2017-08-01 | $27.11 | $27.15 | $26.89 | $26.92 | $24.45 | 8,019 |
2017-07-31 | $26.80 | $26.99 | $26.67 | $26.93 | $24.46 | 13,339 |
2017-07-28 | $26.94 | $27.29 | $26.77 | $26.97 | $24.49 | 13,650 |
2017-07-27 | $27.03 | $27.50 | $26.85 | $26.91 | $24.44 | 14,843 |
2017-07-26 | $27.59 | $27.61 | $27.29 | $27.29 | $24.78 | 1,122 |
2017-07-25 | $27.63 | $27.63 | $27.30 | $27.30 | $24.79 | 4,836 |
2017-07-24 | $27.47 | $27.59 | $27.15 | $27.43 | $24.91 | 8,121 |
2017-07-21 | $27.00 | $27.51 | $27.00 | $27.47 | $24.95 | 7,572 |
2017-07-20 | $27.40 | $27.53 | $27.40 | $27.45 | $24.93 | 27,562 |
2017-07-19 | $27.30 | $27.52 | $27.20 | $27.47 | $24.95 | 15,276 |
2017-07-18 | $27.21 | $27.34 | $27.18 | $27.24 | $24.74 | 17,748 |
2017-07-17 | $27.91 | $28.04 | $27.43 | $27.43 | $24.91 | 5,723 |
2017-07-14 | $27.95 | $28.40 | $27.65 | $27.69 | $25.15 | 31,879 |
2017-07-13 | $27.65 | $27.85 | $27.54 | $27.65 | $25.11 | 27,426 |
2017-07-12 | $27.18 | $27.40 | $27.18 | $27.40 | $24.88 | 13,829 |
2017-07-11 | $27.22 | $27.52 | $26.88 | $27.52 | $24.99 | 12,600 |
2017-07-10 | $27.70 | $27.70 | $26.31 | $26.99 | $24.51 | 34,242 |
2017-07-07 | $27.65 | $27.67 | $27.36 | $27.50 | $24.98 | 12,382 |
2017-07-06 | $27.80 | $27.80 | $27.75 | $27.75 | $25.20 | 457 |
2017-07-05 | $27.32 | $27.97 | $27.32 | $27.91 | $25.35 | 3,791 |
2017-07-03 | $28.00 | $28.00 | $27.47 | $27.66 | $25.12 | 10,659 |
2017-06-30 | $27.28 | $28.00 | $27.28 | $27.81 | $25.26 | 13,200 |
2017-06-29 | $27.52 | $27.60 | $27.50 | $27.51 | $24.98 | 2,404 |
2017-06-28 | $27.40 | $27.97 | $27.40 | $27.55 | $25.02 | 11,216 |
2017-06-27 | $27.62 | $27.62 | $27.20 | $27.45 | $24.93 | 6,390 |
2017-06-26 | $27.55 | $27.55 | $27.32 | $27.32 | $24.81 | 2,276 |
2017-06-23 | $27.53 | $27.59 | $27.51 | $27.58 | $25.05 | 2,079 |
2017-06-22 | $28.15 | $28.15 | $27.60 | $27.65 | $25.11 | 17,722 |
2017-06-21 | $28.00 | $28.94 | $27.76 | $28.22 | $25.63 | 23,498 |
2017-06-20 | $28.21 | $28.61 | $26.51 | $26.98 | $24.50 | 48,824 |
2017-06-19 | $28.18 | $28.45 | $28.06 | $28.06 | $25.48 | 9,422 |
2017-06-16 | $28.60 | $28.60 | $28.06 | $28.07 | $25.49 | 4,290 |
2017-06-15 | $28.29 | $28.65 | $28.29 | $28.43 | $25.82 | 5,767 |
2017-06-14 | $28.22 | $28.62 | $28.22 | $28.44 | $25.83 | 45,046 |
2017-06-13 | $28.60 | $28.61 | $28.32 | $28.42 | $25.81 | 20,664 |
2017-06-12 | $28.08 | $28.43 | $28.02 | $28.33 | $25.73 | 63,925 |
2017-06-09 | $28.60 | $28.60 | $28.30 | $28.43 | $25.82 | 5,480 |
2017-06-08 | $28.74 | $29.00 | $28.25 | $28.43 | $25.82 | 12,070 |
2017-06-07 | $28.19 | $28.48 | $28.17 | $28.48 | $25.87 | 1,369 |
2017-06-06 | $28.56 | $28.56 | $28.00 | $28.21 | $25.62 | 26,511 |
2017-06-05 | $28.50 | $28.66 | $28.12 | $28.44 | $25.83 | 16,556 |
2017-06-02 | $27.96 | $28.43 | $27.96 | $28.43 | $25.82 | 5,925 |
2017-06-01 | $28.50 | $28.50 | $28.09 | $28.24 | $25.65 | 2,754 |
2017-05-31 | $28.71 | $28.71 | $28.30 | $28.30 | $25.70 | 19,427 |
2017-05-30 | $28.10 | $28.72 | $28.10 | $28.57 | $25.95 | 46,954 |
2017-05-26 | $27.99 | $28.07 | $27.96 | $28.07 | $25.49 | 3,726 |
2017-05-25 | $27.75 | $27.98 | $27.68 | $27.81 | $25.26 | 17,759 |
2017-05-24 | $27.94 | $27.94 | $27.85 | $27.85 | $25.29 | 1,504 |
2017-05-23 | $27.81 | $27.84 | $27.80 | $27.84 | $25.28 | 27,841 |
2017-05-22 | $27.71 | $27.90 | $27.61 | $27.68 | $25.14 | 21,537 |
2017-05-19 | $28.10 | $28.14 | $27.90 | $28.02 | $25.45 | 1,529 |
2017-05-18 | $27.78 | $28.26 | $27.47 | $27.89 | $25.33 | 6,924 |
2017-05-17 | $28.01 | $28.13 | $27.77 | $27.77 | $25.22 | 26,333 |
2017-05-16 | $28.26 | $28.26 | $27.92 | $28.12 | $25.54 | 159,194 |
2017-05-15 | $28.06 | $28.48 | $28.06 | $28.11 | $25.53 | 14,444 |
2017-05-12 | $28.08 | $28.35 | $28.03 | $28.15 | $25.57 | 7,408 |
2017-05-11 | $28.00 | $28.36 | $27.84 | $28.36 | $25.76 | 44,816 |
2017-05-10 | $27.84 | $28.00 | $27.73 | $28.00 | $25.43 | 14,679 |
2017-05-09 | $27.67 | $27.69 | $27.21 | $27.67 | $25.13 | 4,689 |
2017-05-08 | $27.48 | $27.49 | $27.17 | $27.45 | $24.93 | 15,410 |
2017-05-05 | $27.23 | $27.35 | $27.02 | $27.35 | $24.84 | 31,829 |
2017-05-04 | $27.00 | $27.35 | $27.00 | $27.35 | $24.84 | 145,706 |
2017-05-03 | $27.20 | $27.31 | $27.00 | $27.12 | $24.63 | 5,375 |
2017-05-02 | $27.16 | $27.31 | $27.16 | $27.30 | $24.79 | 8,508 |
2017-05-01 | $27.49 | $27.49 | $27.26 | $27.26 | $24.76 | 3,588 |
2017-04-28 | $27.21 | $27.86 | $27.15 | $27.63 | $25.09 | 3,677 |
2017-04-27 | $27.11 | $27.55 | $26.96 | $27.12 | $24.63 | 11,564 |
2017-04-26 | $27.45 | $27.75 | $27.07 | $27.75 | $25.20 | 11,724 |
2017-04-25 | $27.50 | $27.80 | $26.97 | $27.05 | $24.57 | 82,970 |
2017-04-24 | $27.54 | $27.92 | $27.40 | $27.40 | $24.88 | 8,966 |
2017-04-21 | $27.73 | $28.03 | $27.58 | $27.63 | $25.09 | 7,334 |
2017-04-20 | $28.08 | $28.08 | $27.52 | $27.61 | $25.08 | 9,779 |
2017-04-19 | $28.12 | $28.62 | $27.52 | $27.66 | $25.12 | 44,587 |
2017-04-18 | $28.45 | $28.55 | $28.00 | $28.00 | $25.43 | 19,129 |
2017-04-17 | $28.26 | $28.48 | $28.26 | $28.45 | $25.84 | 7,233 |
2017-04-13 | $28.30 | $28.55 | $28.09 | $28.29 | $25.69 | 11,835 |
2017-04-12 | $28.44 | $28.54 | $28.15 | $28.34 | $25.74 | 45,068 |
2017-04-11 | $28.40 | $28.50 | $28.36 | $28.36 | $25.76 | 16,841 |
2017-04-10 | $28.65 | $28.73 | $28.30 | $28.36 | $25.76 | 30,018 |
2017-04-07 | $28.59 | $28.92 | $28.59 | $28.65 | $26.02 | 35,318 |
2017-04-06 | $28.44 | $28.69 | $28.20 | $28.62 | $25.99 | 15,399 |
2017-04-05 | $28.40 | $28.95 | $28.40 | $28.52 | $25.90 | 66,818 |
2017-04-04 | $28.53 | $28.53 | $28.22 | $28.35 | $25.75 | 84,256 |
2017-04-03 | $28.56 | $29.18 | $28.04 | $28.11 | $25.53 | 18,603 |
2017-03-31 | $28.20 | $28.66 | $28.20 | $28.35 | $25.75 | 38,235 |
2017-03-30 | $28.29 | $28.40 | $28.25 | $28.33 | $25.73 | 5,468 |
2017-03-29 | $28.05 | $28.21 | $27.71 | $28.15 | $25.57 | 16,893 |
2017-03-28 | $27.76 | $28.20 | $27.76 | $27.97 | $25.40 | 33,968 |
2017-03-27 | $28.10 | $28.68 | $27.87 | $27.87 | $25.31 | 43,944 |
2017-03-24 | $28.20 | $28.45 | $28.05 | $28.05 | $25.48 | 27,265 |
2017-03-23 | $28.35 | $28.47 | $28.24 | $28.42 | $25.81 | 26,472 |
2017-03-22 | $28.21 | $28.28 | $28.09 | $28.26 | $25.67 | 4,145 |
2017-03-21 | $28.00 | $28.35 | $28.00 | $28.31 | $25.71 | 8,456 |
2017-03-20 | $28.28 | $28.42 | $28.28 | $28.32 | $25.72 | 19,273 |
2017-03-17 | $28.30 | $28.41 | $28.21 | $28.34 | $25.74 | 15,911 |
2017-03-16 | $27.76 | $28.38 | $27.76 | $28.17 | $25.58 | 19,498 |
2017-03-15 | $27.80 | $28.04 | $27.61 | $28.00 | $25.43 | 10,843 |
2017-03-14 | $27.97 | $27.97 | $27.38 | $27.79 | $25.24 | 5,917 |
2017-03-13 | $28.39 | $28.39 | $27.52 | $27.97 | $25.40 | 31,671 |
2017-03-10 | $28.37 | $28.66 | $27.76 | $27.98 | $25.41 | 55,899 |
2017-03-09 | $27.38 | $27.73 | $27.33 | $27.73 | $25.18 | 27,829 |
2017-03-08 | $27.75 | $27.95 | $27.37 | $27.39 | $24.88 | 29,435 |
2017-03-07 | $27.92 | $28.00 | $27.72 | $27.72 | $25.18 | 34,700 |
2017-03-06 | $28.12 | $28.30 | $28.08 | $28.23 | $25.64 | 9,603 |
2017-03-03 | $28.20 | $28.41 | $28.15 | $28.28 | $25.68 | 20,611 |
2017-03-02 | $28.26 | $28.40 | $28.07 | $28.21 | $25.62 | 67,273 |
2017-03-01 | $28.65 | $28.65 | $27.95 | $27.95 | $25.38 | 126,604 |
2017-02-28 | $28.50 | $28.70 | $28.24 | $28.39 | $25.78 | 56,588 |
2017-02-27 | $28.89 | $28.95 | $28.56 | $28.56 | $25.94 | 12,004 |
2017-02-24 | $29.20 | $29.25 | $28.77 | $29.19 | $26.51 | 38,252 |
2017-02-23 | $28.65 | $29.37 | $28.65 | $29.17 | $26.49 | 118,279 |
2017-02-22 | $29.04 | $29.25 | $28.79 | $28.97 | $26.31 | 28,669 |
2017-02-21 | $29.10 | $29.10 | $28.87 | $29.10 | $26.43 | 66,889 |
2017-02-17 | $28.33 | $28.99 | $28.33 | $28.84 | $26.19 | 59,947 |
2017-02-16 | $28.20 | $28.66 | $28.15 | $28.45 | $25.84 | 106,977 |
2017-02-15 | $27.85 | $27.92 | $27.73 | $27.85 | $25.29 | 58,393 |
2017-02-14 | $27.80 | $28.02 | $27.59 | $27.71 | $25.17 | 48,716 |
2017-02-13 | $27.95 | $28.00 | $27.61 | $27.68 | $25.14 | 101,958 |
2017-02-10 | $27.80 | $27.99 | $27.55 | $27.61 | $25.08 | 159,382 |
2017-02-09 | $27.40 | $27.80 | $27.03 | $27.66 | $25.12 | 50,019 |
2017-02-08 | $27.37 | $27.52 | $26.91 | $27.34 | $24.83 | 33,563 |
2017-02-07 | $26.95 | $27.63 | $26.95 | $27.05 | $24.57 | 7,508 |
2017-02-06 | $26.55 | $26.75 | $26.19 | $26.19 | $23.79 | 29,467 |
2017-02-03 | $26.50 | $26.70 | $26.44 | $26.48 | $24.05 | 45,276 |
2017-02-02 | $26.59 | $26.60 | $26.30 | $26.30 | $23.89 | 73,582 |
2017-02-01 | $26.32 | $26.49 | $26.06 | $26.07 | $23.68 | 24,466 |
2017-01-31 | $26.32 | $26.78 | $26.32 | $26.42 | $23.99 | 8,353 |
2017-01-30 | $26.74 | $27.00 | $26.43 | $26.43 | $24.00 | 30,709 |
2017-01-27 | $26.73 | $27.40 | $26.73 | $27.03 | $24.55 | 44,906 |
2017-01-26 | $26.63 | $27.43 | $26.63 | $26.82 | $24.36 | 33,913 |
2017-01-25 | $27.09 | $27.18 | $26.57 | $26.57 | $24.13 | 89,328 |
2017-01-24 | $26.52 | $27.28 | $26.47 | $26.91 | $24.44 | 101,141 |
2017-01-23 | $26.60 | $26.81 | $26.48 | $26.74 | $24.29 | 44,085 |
2017-01-20 | $26.67 | $26.67 | $25.98 | $26.39 | $23.97 | 18,095 |
2017-01-19 | $26.57 | $26.92 | $25.84 | $26.41 | $23.99 | 75,344 |
2017-01-18 | $27.27 | $27.35 | $26.86 | $27.34 | $24.83 | 82,863 |
2017-01-17 | $27.36 | $27.90 | $27.36 | $27.77 | $25.22 | 52,968 |
2017-01-13 | $27.89 | $28.03 | $27.36 | $27.36 | $24.85 | 15,049 |
2017-01-12 | $27.76 | $27.80 | $27.36 | $27.36 | $24.85 | 22,000 |
2017-01-11 | $27.49 | $27.65 | $27.19 | $27.38 | $24.87 | 32,137 |
2017-01-10 | $27.78 | $27.78 | $27.47 | $27.65 | $25.11 | 16,802 |
2017-01-09 | $27.92 | $27.93 | $27.41 | $27.57 | $25.04 | 37,078 |
2017-01-06 | $27.48 | $28.05 | $27.48 | $28.05 | $25.48 | 16,129 |
2017-01-05 | $27.23 | $27.90 | $27.07 | $27.90 | $25.34 | 66,803 |
2017-01-04 | $26.98 | $27.22 | $26.60 | $27.22 | $24.72 | 24,104 |
2017-01-03 | $26.72 | $26.97 | $26.16 | $26.77 | $24.31 | 121,326 |
2016-12-30 | $26.50 | $26.50 | $26.14 | $26.40 | $23.98 | 24,911 |
2016-12-29 | $26.15 | $26.49 | $25.95 | $26.31 | $23.89 | 8,443 |
2016-12-28 | $26.05 | $26.18 | $25.99 | $25.99 | $23.60 | 12,071 |
2016-12-27 | $26.06 | $26.60 | $26.00 | $26.01 | $23.62 | 5,058 |
2016-12-23 | $26.45 | $26.47 | $26.36 | $26.42 | $24.00 | 2,889 |
2016-12-22 | $26.15 | $26.30 | $26.00 | $26.24 | $23.83 | 24,758 |
2016-12-21 | $25.95 | $26.38 | $25.13 | $26.01 | $23.62 | 14,601 |
2016-12-20 | $25.31 | $25.62 | $25.22 | $25.31 | $22.99 | 20,449 |
2016-12-19 | $25.50 | $25.50 | $24.96 | $25.24 | $22.92 | 58,792 |
2016-12-16 | $25.72 | $25.72 | $25.01 | $25.01 | $22.34 | 52,056 |
2016-12-15 | $25.69 | $26.06 | $25.31 | $25.71 | $22.97 | 40,622 |
2016-12-14 | $25.34 | $25.60 | $25.00 | $25.42 | $22.71 | 68,568 |
2016-12-13 | $25.99 | $25.99 | $25.75 | $25.85 | $23.09 | 27,300 |
2016-12-12 | $25.99 | $26.12 | $25.65 | $26.12 | $23.33 | 47,054 |
2016-12-09 | $26.04 | $26.15 | $25.64 | $25.89 | $23.13 | 19,695 |
2016-12-08 | $25.62 | $26.02 | $25.27 | $25.82 | $23.06 | 52,442 |
2016-12-07 | $25.88 | $25.88 | $25.44 | $25.84 | $23.08 | 88,999 |
2016-12-06 | $26.25 | $26.25 | $25.63 | $26.08 | $23.30 | 35,532 |
2016-12-05 | $26.54 | $26.54 | $25.54 | $25.58 | $22.85 | 45,921 |
2016-12-02 | $26.63 | $26.71 | $26.06 | $26.20 | $23.40 | 42,467 |
2016-12-01 | $26.31 | $26.86 | $26.25 | $26.64 | $23.80 | 30,413 |
2016-11-30 | $26.66 | $26.66 | $26.00 | $26.20 | $23.40 | 51,629 |
2016-11-29 | $26.50 | $26.50 | $26.03 | $26.03 | $23.25 | 106,945 |
2016-11-28 | $27.37 | $27.37 | $26.51 | $26.51 | $23.68 | 41,496 |
2016-11-25 | $27.45 | $27.70 | $27.23 | $27.31 | $24.40 | 51,402 |
2016-11-23 | $27.61 | $27.76 | $27.32 | $27.40 | $24.48 | 32,562 |
2016-11-22 | $27.16 | $27.46 | $26.63 | $27.32 | $24.40 | 25,883 |
2016-11-21 | $27.50 | $28.21 | $27.42 | $27.48 | $24.55 | 26,154 |
2016-11-18 | $27.83 | $28.30 | $27.76 | $28.05 | $25.06 | 139,322 |
2016-11-17 | $28.08 | $28.49 | $28.04 | $28.35 | $25.32 | 32,062 |
2016-11-16 | $28.16 | $28.45 | $27.73 | $27.99 | $25.00 | 37,666 |
2016-11-15 | $27.75 | $28.20 | $27.31 | $27.31 | $24.40 | 35,471 |
2016-11-14 | $27.00 | $28.20 | $27.00 | $27.02 | $24.14 | 62,955 |
2016-11-11 | $26.66 | $26.87 | $26.11 | $26.72 | $23.87 | 67,550 |
2016-11-10 | $25.92 | $27.38 | $25.31 | $26.66 | $23.81 | 57,303 |
2016-11-09 | $26.00 | $26.17 | $24.72 | $24.77 | $22.13 | 82,100 |
2016-11-08 | $26.47 | $26.47 | $25.30 | $25.56 | $22.83 | 329,896 |
2016-11-07 | $26.77 | $26.85 | $26.10 | $26.35 | $23.54 | 188,624 |
2016-11-04 | $27.90 | $27.90 | $26.80 | $27.51 | $24.57 | 207,889 |
2016-11-03 | $31.20 | $31.69 | $30.37 | $31.19 | $27.86 | 142,380 |
2016-11-02 | $37.37 | $38.61 | $37.37 | $38.32 | $34.23 | 58,696 |
2016-11-01 | $37.01 | $38.24 | $37.01 | $38.02 | $33.96 | 29,028 |
2016-10-31 | $37.08 | $37.60 | $37.08 | $37.33 | $33.35 | 65,293 |
2016-10-28 | $37.50 | $37.72 | $36.98 | $36.98 | $33.03 | 65,868 |
2016-10-27 | $37.25 | $37.65 | $37.25 | $37.60 | $33.59 | 34,259 |
2016-10-26 | $36.36 | $37.06 | $36.36 | $36.74 | $32.82 | 24,950 |
2016-10-25 | $36.41 | $36.95 | $36.41 | $36.60 | $32.69 | 30,349 |
2016-10-24 | $36.45 | $37.00 | $36.45 | $36.61 | $32.70 | 22,700 |
2016-10-21 | $36.47 | $37.02 | $36.41 | $36.51 | $32.61 | 29,767 |
2016-10-20 | $36.53 | $36.95 | $36.47 | $36.85 | $32.92 | 36,798 |
2016-10-19 | $35.87 | $36.25 | $35.87 | $36.07 | $32.22 | 25,972 |
2016-10-18 | $36.00 | $36.35 | $36.00 | $36.10 | $32.25 | 49,636 |
2016-10-17 | $36.46 | $36.93 | $36.10 | $36.10 | $32.25 | 31,492 |
2016-10-14 | $36.52 | $37.50 | $36.52 | $37.20 | $33.23 | 2,689 |
2016-10-13 | $37.90 | $37.90 | $36.76 | $36.76 | $32.84 | 139,879 |
2016-10-12 | $36.19 | $36.95 | $36.19 | $36.35 | $32.47 | 24,898 |
2016-10-11 | $36.73 | $36.79 | $36.12 | $36.40 | $32.52 | 54,398 |
2016-10-10 | $37.89 | $38.18 | $36.76 | $36.76 | $32.84 | 116,683 |
2016-10-07 | $38.15 | $38.54 | $38.15 | $38.52 | $34.41 | 38,134 |
2016-10-06 | $38.05 | $38.15 | $38.05 | $38.12 | $34.05 | 46,342 |
2016-10-05 | $38.02 | $38.19 | $38.00 | $38.05 | $33.99 | 36,403 |
2016-10-04 | $37.60 | $37.98 | $37.26 | $37.26 | $33.28 | 36,502 |
2016-10-03 | $38.27 | $38.55 | $37.54 | $37.60 | $33.59 | 240,613 |
2016-09-30 | $37.45 | $38.11 | $37.17 | $37.39 | $33.40 | 88,281 |
2016-09-29 | $37.65 | $37.77 | $37.27 | $37.37 | $33.38 | 66,530 |
2016-09-28 | $37.55 | $37.91 | $37.16 | $37.91 | $33.86 | 56,500 |
2016-09-27 | $36.95 | $37.90 | $36.95 | $37.68 | $33.66 | 153,584 |
2016-09-26 | $37.70 | $37.80 | $37.08 | $37.51 | $33.51 | 81,304 |
2016-09-23 | $36.97 | $37.78 | $35.70 | $37.58 | $33.57 | 83,573 |
2016-09-22 | $37.60 | $38.00 | $37.00 | $37.43 | $33.44 | 61,564 |
2016-09-21 | $37.39 | $37.96 | $37.34 | $37.65 | $33.63 | 129,970 |
2016-09-20 | $37.24 | $37.67 | $37.24 | $37.43 | $33.44 | 76,598 |
2016-09-19 | $37.20 | $37.30 | $37.20 | $37.28 | $33.30 | 902 |
2016-09-16 | $37.35 | $37.50 | $37.06 | $37.06 | $33.10 | 87,269 |
2016-09-15 | $37.27 | $37.39 | $37.11 | $37.20 | $33.23 | 47,266 |
2016-09-14 | $37.62 | $37.70 | $37.22 | $37.36 | $33.37 | 55,755 |
2016-09-13 | $38.09 | $38.22 | $37.31 | $37.58 | $33.57 | 254,951 |
2016-09-12 | $38.53 | $38.70 | $37.93 | $38.62 | $34.50 | 49,764 |
2016-09-09 | $39.00 | $39.26 | $38.30 | $38.30 | $34.21 | 76,872 |
2016-09-08 | $38.93 | $39.42 | $38.75 | $39.36 | $35.16 | 63,725 |
2016-09-07 | $39.30 | $39.68 | $39.12 | $39.28 | $35.09 | 70,581 |
2016-09-06 | $39.12 | $39.78 | $39.06 | $39.52 | $35.30 | 43,543 |
2016-09-02 | $39.89 | $40.19 | $39.54 | $40.19 | $35.90 | 60,535 |
2016-09-01 | $39.15 | $39.76 | $38.76 | $39.63 | $35.40 | 41,541 |
2016-08-31 | $39.34 | $39.67 | $39.07 | $39.08 | $34.91 | 79,912 |
2016-08-30 | $39.63 | $40.10 | $39.13 | $39.50 | $35.28 | 57,381 |
2016-08-29 | $38.85 | $40.17 | $38.55 | $40.17 | $35.88 | 26,081 |
2016-08-26 | $39.38 | $40.03 | $39.08 | $39.32 | $35.12 | 51,514 |
2016-08-25 | $39.80 | $40.01 | $39.04 | $39.42 | $35.21 | 58,168 |
2016-08-24 | $40.06 | $40.59 | $39.79 | $40.21 | $35.92 | 21,464 |
2016-08-23 | $39.96 | $40.52 | $39.63 | $39.63 | $35.40 | 17,072 |
2016-08-22 | $40.87 | $40.87 | $39.73 | $40.10 | $35.82 | 16,005 |
2016-08-19 | $40.87 | $41.18 | $40.87 | $41.12 | $36.73 | 10,920 |
2016-08-18 | $40.92 | $41.20 | $40.64 | $41.07 | $36.69 | 6,327 |
2016-08-17 | $41.12 | $41.13 | $40.25 | $40.32 | $36.02 | 66,639 |
2016-08-16 | $41.00 | $41.80 | $40.67 | $41.06 | $36.68 | 43,439 |
2016-08-15 | $41.56 | $41.56 | $40.79 | $41.24 | $36.84 | 7,364 |
2016-08-12 | $40.71 | $41.20 | $39.92 | $40.97 | $36.60 | 26,663 |
2016-08-11 | $40.35 | $41.74 | $39.48 | $40.50 | $36.18 | 8,110 |
2016-08-10 | $39.60 | $41.38 | $39.31 | $41.38 | $36.96 | 29,365 |
2016-08-09 | $39.30 | $40.03 | $39.30 | $40.03 | $35.76 | 10,173 |
2016-08-08 | $39.32 | $40.12 | $38.92 | $39.63 | $35.40 | 15,258 |
2016-08-05 | $38.50 | $40.00 | $38.50 | $40.00 | $35.73 | 14,782 |
2016-08-04 | $38.40 | $39.35 | $38.33 | $39.35 | $35.15 | 10,221 |
2016-08-03 | $38.77 | $38.85 | $38.27 | $38.85 | $34.70 | 2,901 |
2016-08-02 | $38.18 | $38.60 | $38.00 | $38.35 | $34.26 | 6,028 |
2016-08-01 | $38.31 | $38.75 | $37.98 | $38.30 | $34.21 | 7,186 |
2016-07-29 | $38.50 | $39.19 | $38.48 | $39.00 | $34.84 | 10,320 |
2016-07-28 | $38.80 | $39.30 | $38.80 | $39.30 | $35.11 | 61,081 |
2016-07-27 | $38.17 | $38.80 | $38.17 | $38.80 | $34.66 | 7,570 |
2016-07-26 | $36.84 | $37.57 | $36.84 | $37.30 | $33.32 | 39,867 |
2016-07-25 | $37.22 | $37.35 | $37.07 | $37.07 | $33.11 | 10,664 |
2016-07-22 | $37.15 | $37.47 | $36.92 | $36.92 | $32.98 | 5,518 |
2016-07-21 | $36.57 | $37.73 | $36.57 | $36.91 | $32.97 | 42,017 |
2016-07-20 | $36.92 | $37.59 | $36.27 | $37.00 | $33.05 | 22,653 |
2016-07-19 | $37.70 | $37.74 | $37.62 | $37.68 | $33.66 | 812 |
2016-07-18 | $38.09 | $38.12 | $38.09 | $38.11 | $34.04 | 2,336 |
2016-07-15 | $37.45 | $37.79 | $37.06 | $37.67 | $33.65 | 63,346 |
2016-07-14 | $37.65 | $38.01 | $37.60 | $37.89 | $33.85 | 8,945 |
2016-07-13 | $37.85 | $38.06 | $37.80 | $38.06 | $34.00 | 14,170 |
2016-07-12 | $37.13 | $37.79 | $37.13 | $37.79 | $33.76 | 10,151 |
2016-07-11 | $36.87 | $37.53 | $36.50 | $37.33 | $33.35 | 43,313 |
2016-07-08 | $36.50 | $37.00 | $36.35 | $36.40 | $32.52 | 53,349 |
2016-07-07 | $35.60 | $36.49 | $35.60 | $36.16 | $32.30 | 59,956 |
2016-07-06 | $35.99 | $36.32 | $35.67 | $36.02 | $32.18 | 31,921 |
2016-07-05 | $35.30 | $35.68 | $35.19 | $35.28 | $31.51 | 25,805 |
2016-07-01 | $35.35 | $35.85 | $34.60 | $34.91 | $31.18 | 49,178 |
2016-06-30 | $35.08 | $35.36 | $34.50 | $35.36 | $31.58 | 4,469 |
2016-06-29 | $34.76 | $35.35 | $34.50 | $35.15 | $31.40 | 21,027 |
2016-06-28 | $35.11 | $35.12 | $34.30 | $34.72 | $31.01 | 8,156 |
2016-06-27 | $35.37 | $35.37 | $33.97 | $34.17 | $30.52 | 18,468 |
2016-06-24 | $35.45 | $37.00 | $35.26 | $36.20 | $32.34 | 8,901 |
2016-06-23 | $36.00 | $36.61 | $36.00 | $36.44 | $32.55 | 7,801 |
2016-06-22 | $35.33 | $36.16 | $35.33 | $35.80 | $31.98 | 1,896 |
2016-06-21 | $36.60 | $36.60 | $35.80 | $36.07 | $32.22 | 135,149 |
2016-06-20 | $37.50 | $37.50 | $36.43 | $36.76 | $32.84 | 6,013 |
2016-06-17 | $38.76 | $38.76 | $37.80 | $38.34 | $34.25 | 5,965 |
2016-06-16 | $37.80 | $39.00 | $37.79 | $39.00 | $34.84 | 2,437 |
2016-06-15 | $37.60 | $37.83 | $37.60 | $37.80 | $33.77 | 525 |
2016-06-14 | $38.15 | $38.15 | $37.50 | $37.50 | $33.50 | 6,090 |
2016-06-13 | $38.70 | $38.91 | $38.19 | $38.19 | $34.11 | 2,865 |
2016-06-10 | $39.00 | $39.32 | $38.94 | $39.07 | $34.90 | 2,401 |
2016-06-09 | $38.84 | $39.44 | $38.84 | $39.40 | $35.19 | 6,605 |
2016-06-08 | $39.54 | $39.54 | $38.50 | $39.53 | $35.31 | 3,620 |
2016-06-07 | $38.06 | $39.65 | $38.06 | $39.65 | $35.42 | 9,825 |
2016-06-06 | $38.77 | $38.77 | $37.66 | $38.06 | $34.00 | 47,255 |
2016-06-03 | $37.78 | $38.60 | $37.78 | $38.60 | $34.48 | 883 |
2016-06-02 | $38.15 | $38.15 | $38.15 | $38.15 | $34.08 | 123 |
2016-06-01 | $37.70 | $38.25 | $37.62 | $38.15 | $34.08 | 2,797 |
2016-05-31 | $37.00 | $37.99 | $37.00 | $37.55 | $33.54 | 6,572 |
2016-05-27 | $37.40 | $37.70 | $37.01 | $37.70 | $33.68 | 2,267 |
2016-05-26 | $37.40 | $37.40 | $37.40 | $37.40 | $33.41 | 229 |
2016-05-25 | $37.30 | $38.51 | $37.30 | $37.64 | $33.62 | 19,543 |
2016-05-24 | $37.50 | $38.20 | $37.50 | $38.05 | $33.99 | 15,741 |
2016-05-23 | $37.44 | $37.72 | $37.10 | $37.10 | $33.14 | 8,416 |
2016-05-20 | $37.92 | $38.05 | $37.57 | $37.85 | $33.81 | 23,910 |
2016-05-19 | $37.89 | $38.10 | $37.85 | $37.98 | $33.93 | 6,318 |
2016-05-18 | $37.60 | $38.23 | $37.55 | $38.00 | $33.94 | 22,406 |
2016-05-17 | $38.01 | $38.56 | $37.72 | $37.85 | $33.81 | 18,999 |
2016-05-16 | $37.54 | $37.80 | $37.54 | $37.80 | $33.77 | 4,342 |
2016-05-13 | $37.45 | $37.83 | $37.45 | $37.50 | $33.50 | 8,562 |
2016-05-12 | $38.30 | $38.48 | $37.68 | $37.68 | $33.66 | 959 |
2016-05-11 | $37.79 | $38.12 | $37.79 | $38.12 | $34.05 | 2,800 |
2016-05-10 | $37.82 | $38.55 | $37.50 | $38.52 | $34.41 | 9,045 |
2016-05-09 | $37.78 | $38.30 | $37.78 | $38.06 | $34.00 | 12,196 |
2016-05-06 | $37.50 | $39.02 | $37.50 | $38.20 | $34.12 | 8,006 |
2016-05-05 | $37.95 | $38.27 | $37.60 | $37.60 | $33.59 | 3,409 |
2016-05-04 | $37.36 | $38.06 | $37.35 | $37.69 | $33.67 | 9,181 |
2016-05-03 | $38.00 | $38.04 | $37.10 | $37.60 | $33.59 | 49,921 |
2016-05-02 | $38.66 | $38.66 | $38.66 | $38.66 | $34.53 | 40 |
2016-04-29 | $39.00 | $39.19 | $38.50 | $38.66 | $34.53 | 35,908 |
2016-04-28 | $39.01 | $39.40 | $39.01 | $39.13 | $34.95 | 44,518 |
2016-04-27 | $39.60 | $39.63 | $38.93 | $38.99 | $34.83 | 109,131 |
2016-04-26 | $40.01 | $40.11 | $39.21 | $39.72 | $35.48 | 47,018 |
2016-04-25 | $39.08 | $39.98 | $38.86 | $39.98 | $35.71 | 23,645 |
2016-04-22 | $38.75 | $39.21 | $38.60 | $39.00 | $34.84 | 24,708 |
2016-04-21 | $39.94 | $39.94 | $38.82 | $39.41 | $35.20 | 22,931 |
2016-04-20 | $39.61 | $40.26 | $39.07 | $40.10 | $35.82 | 94,730 |
2016-04-19 | $39.50 | $39.50 | $38.86 | $39.49 | $35.28 | 10,709 |
2016-04-18 | $38.79 | $39.50 | $38.45 | $39.50 | $35.28 | 2,202 |
2016-04-15 | $38.50 | $38.64 | $38.04 | $38.62 | $34.50 | 7,798 |
2016-04-14 | $38.51 | $38.74 | $38.44 | $38.44 | $34.34 | 860 |
2016-04-13 | $38.35 | $39.00 | $38.00 | $38.83 | $34.68 | 2,533 |
2016-04-12 | $38.02 | $39.00 | $38.00 | $38.99 | $34.83 | 18,344 |
2016-04-11 | $38.32 | $38.32 | $37.85 | $38.00 | $33.94 | 14,032 |
2016-04-08 | $38.81 | $38.81 | $38.81 | $38.81 | $34.67 | 435 |
2016-04-07 | $39.33 | $40.02 | $38.81 | $39.00 | $34.84 | 1,097 |
2016-04-06 | $38.77 | $40.05 | $38.77 | $40.05 | $35.78 | 2,286 |
2016-04-05 | $39.31 | $40.35 | $39.19 | $40.20 | $35.91 | 8,700 |
2016-04-04 | $38.79 | $39.20 | $38.79 | $39.20 | $35.02 | 2,116 |
2016-04-01 | $38.75 | $38.75 | $38.39 | $38.40 | $34.30 | 2,959 |
2016-03-31 | $38.98 | $38.98 | $37.61 | $37.61 | $33.60 | 1,783 |
2016-03-30 | $38.06 | $38.91 | $37.80 | $38.35 | $34.26 | 7,769 |
2016-03-29 | $37.95 | $38.32 | $37.95 | $38.32 | $34.23 | 374 |
2016-03-28 | $38.49 | $38.49 | $38.49 | $38.49 | $34.38 | 42 |
2016-03-24 | $38.19 | $38.49 | $37.99 | $38.49 | $34.38 | 1,106 |
2016-03-23 | $38.00 | $38.00 | $38.00 | $38.00 | $33.94 | 473 |
2016-03-22 | $38.17 | $38.17 | $37.73 | $37.73 | $33.70 | 7,845 |
2016-03-21 | $39.00 | $39.00 | $38.10 | $38.48 | $34.37 | 3,585 |
2016-03-18 | $38.38 | $38.61 | $37.50 | $38.61 | $34.49 | 2,646 |
2016-03-17 | $38.14 | $39.00 | $37.10 | $38.44 | $34.34 | 7,868 |
2016-03-16 | $36.39 | $37.50 | $35.98 | $37.50 | $33.50 | 19,763 |
2016-03-15 | $36.01 | $37.11 | $36.01 | $36.15 | $32.29 | 1,641 |
2016-03-14 | $36.42 | $36.50 | $35.70 | $36.37 | $32.49 | 4,980 |
2016-03-11 | $36.84 | $37.69 | $36.51 | $37.59 | $33.58 | 9,454 |
2016-03-10 | $35.59 | $37.04 | $35.58 | $36.47 | $32.58 | 101,920 |
2016-03-09 | $35.00 | $35.00 | $34.91 | $34.91 | $31.18 | 1,794 |
2016-03-08 | $34.93 | $34.93 | $34.93 | $34.93 | $31.20 | 114 |
2016-03-07 | $35.00 | $35.48 | $34.92 | $34.92 | $31.19 | 1,432 |
2016-03-04 | $34.75 | $34.75 | $34.75 | $34.75 | $31.04 | 200 |
2016-03-03 | $34.00 | $34.00 | $34.00 | $34.00 | $30.37 | 4 |
2016-03-02 | $33.61 | $34.00 | $33.61 | $34.00 | $30.37 | 403 |
2016-03-01 | $34.50 | $34.50 | $33.92 | $33.92 | $30.30 | 1,295 |
2016-02-29 | $34.50 | $34.50 | $34.50 | $34.50 | $30.82 | 14 |
2016-02-26 | $33.55 | $34.50 | $33.55 | $34.50 | $30.82 | 546 |
2016-02-25 | $33.83 | $33.83 | $33.83 | $33.83 | $30.22 | 438 |
2016-02-24 | $33.51 | $33.55 | $33.41 | $33.55 | $29.97 | 580 |
2016-02-23 | $33.60 | $33.60 | $33.60 | $33.60 | $30.01 | 853 |
2016-02-22 | $33.50 | $34.70 | $33.10 | $33.70 | $30.10 | 12,917 |
2016-02-19 | $33.05 | $33.36 | $33.02 | $33.15 | $29.61 | 981 |
2016-02-18 | $33.40 | $33.40 | $32.67 | $32.67 | $29.18 | 2,008 |
2016-02-17 | $33.00 | $33.12 | $32.80 | $33.12 | $29.59 | 7,596 |
2016-02-16 | $32.07 | $32.48 | $32.06 | $32.46 | $29.00 | 4,447 |
2016-02-12 | $32.50 | $32.71 | $32.50 | $32.55 | $29.08 | 5,726 |
2016-02-11 | $32.00 | $32.50 | $32.00 | $32.50 | $29.03 | 776 |
2016-02-10 | $33.09 | $33.09 | $33.09 | $33.09 | $29.56 | 278 |
2016-02-09 | $33.20 | $33.40 | $32.99 | $32.99 | $29.47 | 752 |
2016-02-08 | $32.12 | $33.32 | $32.12 | $32.75 | $29.25 | 2,034 |
2016-02-05 | $33.48 | $34.19 | $33.48 | $34.19 | $30.54 | 1,402 |
2016-02-04 | $33.90 | $34.20 | $33.70 | $34.00 | $30.37 | 10,110 |
2016-02-03 | $34.52 | $34.52 | $33.50 | $33.53 | $29.95 | 1,809 |
2016-02-02 | $33.04 | $33.30 | $33.04 | $33.30 | $29.75 | 2,393 |
2016-02-01 | $33.99 | $33.99 | $32.84 | $33.88 | $30.26 | 4,062 |
2016-01-29 | $33.99 | $33.99 | $33.64 | $33.98 | $30.35 | 8,816 |
2016-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $30.37 | 453 |
2016-01-27 | $32.69 | $32.69 | $32.69 | $32.69 | $29.20 | 101 |
2016-01-26 | $32.75 | $32.95 | $32.72 | $32.94 | $29.42 | 9,306 |
2016-01-25 | $33.44 | $33.44 | $32.19 | $32.20 | $28.76 | 2,054 |
2016-01-22 | $33.00 | $33.53 | $32.17 | $33.53 | $29.95 | 1,077 |
2016-01-21 | $32.43 | $32.43 | $32.43 | $32.43 | $28.97 | 454 |
2016-01-20 | $32.06 | $32.19 | $31.25 | $31.64 | $28.27 | 5,974 |
2016-01-19 | $32.99 | $33.04 | $32.99 | $33.04 | $29.51 | 467 |
2016-01-15 | $32.22 | $32.22 | $32.00 | $32.00 | $28.58 | 592 |
2016-01-14 | $33.11 | $33.11 | $32.39 | $32.39 | $28.93 | 354 |
2016-01-13 | $34.94 | $34.94 | $33.60 | $33.60 | $30.01 | 6,128 |
2016-01-12 | $36.17 | $36.17 | $36.17 | $36.17 | $32.31 | 117 |
2016-01-11 | $35.56 | $36.53 | $35.53 | $36.17 | $32.31 | 2,766 |
2016-01-08 | $36.05 | $37.22 | $36.05 | $36.78 | $32.85 | 2,879 |
2016-01-07 | $37.60 | $37.65 | $35.78 | $35.78 | $31.96 | 1,562 |
2016-01-06 | $37.18 | $37.40 | $37.00 | $37.10 | $33.14 | 1,239 |
2016-01-05 | $37.15 | $37.64 | $36.89 | $37.50 | $33.50 | 3,364 |
2016-01-04 | $38.00 | $38.30 | $36.88 | $37.13 | $33.17 | 11,431 |
2015-12-31 | $38.26 | $38.83 | $36.89 | $38.21 | $34.13 | 18,014 |
2015-12-30 | $38.50 | $38.56 | $37.27 | $37.28 | $33.30 | 15,590 |
2015-12-29 | $39.00 | $39.00 | $37.80 | $38.20 | $34.12 | 18,308 |
2015-12-28 | $38.00 | $39.04 | $36.99 | $39.04 | $34.87 | 8,248 |
2015-12-24 | $38.10 | $39.02 | $37.78 | $39.02 | $34.85 | 7,757 |
2015-12-23 | $37.07 | $38.99 | $36.81 | $38.90 | $34.75 | 9,820 |
2015-12-22 | $36.96 | $38.53 | $36.96 | $37.64 | $33.62 | 29,799 |
2015-12-21 | $37.10 | $37.20 | $36.88 | $36.88 | $32.94 | 1,235 |
2015-12-18 | $37.03 | $37.10 | $37.03 | $37.10 | $32.61 | 2,079 |
2015-12-17 | $37.00 | $37.86 | $37.00 | $37.43 | $32.89 | 35,589 |
2015-12-16 | $36.52 | $36.95 | $35.88 | $36.85 | $32.38 | 19,816 |
2015-12-15 | $36.11 | $36.30 | $35.90 | $35.95 | $31.59 | 12,368 |
2015-12-14 | $35.74 | $35.74 | $35.40 | $35.40 | $31.11 | 4,429 |
2015-12-11 | $36.75 | $37.18 | $36.75 | $37.18 | $32.67 | 3,459 |
2015-12-10 | $37.79 | $37.79 | $36.90 | $37.15 | $32.65 | 620 |
2015-12-09 | $37.00 | $37.64 | $36.68 | $36.68 | $32.24 | 2,368 |
2015-12-08 | $37.10 | $37.10 | $36.95 | $36.95 | $32.47 | 621 |
2015-12-07 | $37.50 | $37.64 | $37.50 | $37.64 | $33.08 | 10,211 |
2015-12-04 | $37.90 | $38.06 | $37.20 | $38.05 | $33.44 | 6,605 |
2015-12-03 | $37.89 | $37.89 | $36.82 | $37.21 | $32.70 | 3,862 |
2015-12-02 | $37.30 | $37.60 | $37.00 | $37.40 | $32.87 | 4,692 |
2015-12-01 | $35.63 | $37.00 | $35.63 | $36.85 | $32.38 | 17,727 |
2015-11-30 | $35.51 | $35.53 | $35.39 | $35.53 | $31.22 | 1,164 |
2015-11-27 | $35.18 | $35.57 | $35.18 | $35.57 | $31.26 | 835 |
2015-11-25 | $35.33 | $35.33 | $35.33 | $35.33 | $31.05 | 650 |
2015-11-24 | $35.43 | $35.65 | $35.27 | $35.58 | $31.27 | 10,538 |
2015-11-23 | $35.54 | $35.59 | $35.17 | $35.25 | $30.98 | 6,697 |
2015-11-20 | $35.86 | $36.30 | $35.86 | $36.16 | $31.78 | 1,910 |
2015-11-19 | $36.36 | $36.36 | $36.26 | $36.26 | $31.87 | 2,612 |
2015-11-18 | $35.60 | $35.81 | $35.59 | $35.66 | $31.34 | 12,842 |
2015-11-17 | $35.00 | $35.38 | $34.64 | $35.23 | $30.96 | 10,711 |
2015-11-16 | $35.76 | $35.85 | $35.68 | $35.73 | $31.40 | 4,029 |
2015-11-13 | $36.49 | $36.65 | $35.51 | $35.54 | $31.23 | 19,199 |
2015-11-12 | $36.23 | $36.69 | $36.05 | $36.08 | $31.71 | 40,247 |
2015-11-11 | $36.60 | $37.33 | $36.25 | $36.25 | $31.86 | 128,943 |
2015-11-10 | $36.13 | $36.61 | $36.04 | $36.10 | $31.73 | 13,958 |
2015-11-09 | $38.73 | $38.75 | $37.23 | $37.71 | $33.14 | 9,710 |
2015-11-06 | $39.20 | $39.37 | $39.04 | $39.35 | $34.58 | 7,986 |
2015-11-05 | $40.79 | $40.79 | $39.50 | $39.66 | $34.85 | 45,757 |
2015-11-04 | $39.46 | $39.47 | $39.00 | $39.02 | $34.29 | 5,403 |
2015-11-03 | $39.51 | $39.51 | $38.99 | $39.08 | $34.34 | 1,302 |
2015-11-02 | $39.60 | $39.62 | $39.60 | $39.62 | $34.82 | 643 |
2015-10-30 | $39.99 | $40.00 | $39.75 | $40.00 | $35.15 | 3,261 |
2015-10-29 | $39.77 | $40.00 | $39.77 | $39.93 | $35.09 | 1,903 |
2015-10-28 | $39.99 | $40.73 | $39.99 | $40.58 | $35.66 | 2,375 |
2015-10-27 | $41.18 | $41.18 | $39.84 | $39.84 | $35.01 | 1,065 |
2015-10-26 | $41.19 | $41.53 | $41.15 | $41.15 | $36.16 | 1,350 |
2015-10-23 | $41.34 | $41.84 | $41.34 | $41.84 | $36.77 | 350 |
2015-10-22 | $40.94 | $40.99 | $40.94 | $40.99 | $36.02 | 977 |
2015-10-21 | $41.25 | $41.25 | $41.25 | $41.25 | $36.25 | 268 |
2015-10-20 | $40.28 | $40.50 | $40.20 | $40.20 | $35.33 | 824 |
2015-10-19 | $41.01 | $41.51 | $41.00 | $41.51 | $36.48 | 1,123 |
2015-10-16 | $41.72 | $41.72 | $41.72 | $41.72 | $36.67 | 676 |
2015-10-15 | $41.42 | $41.42 | $40.22 | $40.25 | $35.37 | 31,644 |
2015-10-14 | $41.14 | $41.50 | $41.14 | $41.50 | $36.47 | 489 |
2015-10-13 | $40.75 | $42.17 | $40.75 | $41.70 | $36.65 | 4,684 |
2015-10-12 | $40.30 | $41.40 | $40.30 | $41.40 | $36.38 | 5,572 |
2015-10-09 | $41.03 | $41.03 | $40.27 | $40.62 | $35.70 | 2,790 |
2015-10-08 | $39.63 | $40.41 | $39.53 | $40.02 | $35.17 | 48,726 |
2015-10-07 | $39.98 | $40.17 | $39.76 | $39.78 | $34.96 | 5,385 |
2015-10-06 | $39.23 | $40.15 | $38.95 | $39.32 | $34.55 | 42,807 |
2015-10-05 | $39.12 | $39.65 | $39.12 | $39.60 | $34.80 | 1,186 |
2015-10-02 | $38.99 | $39.75 | $38.76 | $39.75 | $34.93 | 2,843 |
2015-10-01 | $39.00 | $39.20 | $39.00 | $39.12 | $34.38 | 702 |
2015-09-30 | $39.88 | $39.88 | $39.15 | $39.15 | $34.41 | 502 |
2015-09-29 | $39.07 | $39.55 | $38.63 | $38.63 | $33.95 | 1,866 |
2015-09-28 | $39.60 | $39.60 | $39.60 | $39.60 | $34.80 | 191 |
2015-09-25 | $39.75 | $39.81 | $39.51 | $39.81 | $34.98 | 613 |
2015-09-24 | $39.33 | $39.42 | $39.29 | $39.29 | $34.53 | 683 |
2015-09-23 | $40.38 | $40.38 | $39.51 | $40.00 | $35.15 | 690 |
2015-09-22 | $39.93 | $39.93 | $39.93 | $39.93 | $35.09 | 15 |
2015-09-21 | $39.42 | $39.93 | $39.42 | $39.93 | $35.09 | 537 |
2015-09-18 | $39.99 | $39.99 | $39.99 | $39.99 | $35.14 | 50 |
2015-09-17 | $40.00 | $40.07 | $39.64 | $39.99 | $35.14 | 2,921 |
2015-09-16 | $40.63 | $40.63 | $39.92 | $40.25 | $35.37 | 1,264 |
2015-09-15 | $40.23 | $40.23 | $39.34 | $39.34 | $34.57 | 3,144 |
2015-09-14 | $39.47 | $39.70 | $39.40 | $39.70 | $34.89 | 1,124 |
2015-09-11 | $39.55 | $39.63 | $38.74 | $39.25 | $34.49 | 1,931 |
2015-09-10 | $38.30 | $39.14 | $38.30 | $39.13 | $34.39 | 1,166 |
2015-09-09 | $39.25 | $39.25 | $38.30 | $38.30 | $33.66 | 8,750 |
2015-09-08 | $39.18 | $39.18 | $37.60 | $38.01 | $33.40 | 5,323 |
2015-09-04 | $39.60 | $40.00 | $39.60 | $39.74 | $34.92 | 540 |
2015-09-03 | $40.00 | $40.00 | $39.20 | $39.53 | $34.74 | 1,849 |
2015-09-02 | $39.20 | $39.38 | $39.00 | $39.37 | $34.60 | 13,834 |
2015-09-01 | $39.76 | $40.37 | $38.65 | $39.25 | $34.49 | 10,348 |
VanEck Egypt Index ETF (EGPT) News Headlines
Recent VanEck Egypt Index ETF (EGPT) News
Similar Companies to VanEck Egypt Index ETF (EGPT) 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 | -- | -- | -- |