iShares MSCI Indonesia ETF (EIDO) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.62 ($-0.29) -1.82%
iShares MSCI Indonesia ETF - Daily Information
Click for more stock information on iShares MSCI Indonesia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.55 |
Previous Close | $15.62 |
High | $15.67 |
Low | $15.55 |
Adjusted Open | $15.55 |
Previous Adjusted Close | $15.62 |
Adjusted High | $15.67 |
Adjusted Low | $15.55 |
About iShares MSCI Indonesia ETF (EIDO)
The Fund seeks to track the investment results of the MSCI Indonesia IMI 25/50 Index (the “Underlying Index”), which is designed to measure the performance of the large-, mid- and small-capitalization segments of the Indonesian equity market. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks 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 Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Indonesia ETF (EIDO)
Historical Stock Data for iShares MSCI Indonesia ETF (EIDO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $15.55 | $15.67 | $15.55 | $15.62 | $15.62 | 1,316,307 |
2025-03-20 | $15.89 | $15.92 | $15.81 | $15.91 | $15.91 | 424,481 |
2025-03-19 | $15.93 | $15.98 | $15.87 | $15.95 | $15.95 | 982,883 |
2025-03-18 | $15.82 | $15.83 | $15.64 | $15.74 | $15.74 | 1,591,220 |
2025-03-17 | $16.45 | $16.63 | $16.45 | $16.62 | $16.62 | 765,021 |
2025-03-14 | $16.52 | $16.59 | $16.50 | $16.57 | $16.57 | 534,603 |
2025-03-13 | $16.68 | $16.74 | $16.65 | $16.73 | $16.73 | 257,094 |
2025-03-12 | $16.83 | $16.89 | $16.80 | $16.87 | $16.87 | 869,560 |
2025-03-11 | $16.51 | $16.60 | $16.45 | $16.46 | $16.46 | 885,204 |
2025-03-10 | $16.83 | $16.86 | $16.68 | $16.69 | $16.69 | 1,650,571 |
2025-03-07 | $17.13 | $17.18 | $17.07 | $17.10 | $17.10 | 623,692 |
2025-03-06 | $17.10 | $17.20 | $17.07 | $17.12 | $17.12 | 734,480 |
2025-03-05 | $16.96 | $17.08 | $16.94 | $17.05 | $17.05 | 1,080,266 |
2025-03-04 | $16.46 | $16.54 | $16.36 | $16.46 | $16.46 | 503,448 |
2025-03-03 | $16.68 | $16.81 | $16.61 | $16.66 | $16.66 | 1,172,593 |
2025-02-28 | $15.88 | $15.97 | $15.81 | $15.96 | $15.96 | 2,775,256 |
2025-02-27 | $16.60 | $16.60 | $16.38 | $16.41 | $16.41 | 727,597 |
2025-02-26 | $17.00 | $17.05 | $16.94 | $16.98 | $16.98 | 451,315 |
2025-02-25 | $17.19 | $17.20 | $17.10 | $17.15 | $17.15 | 1,242,697 |
2025-02-24 | $17.60 | $17.61 | $17.54 | $17.57 | $17.57 | 571,773 |
2025-02-21 | $17.72 | $17.74 | $17.60 | $17.60 | $17.60 | 674,079 |
2025-02-20 | $17.80 | $17.88 | $17.78 | $17.84 | $17.84 | 606,524 |
2025-02-19 | $17.73 | $17.80 | $17.71 | $17.79 | $17.79 | 1,441,548 |
2025-02-18 | $18.20 | $18.21 | $18.04 | $18.15 | $18.15 | 1,415,137 |
2025-02-14 | $17.67 | $17.68 | $17.62 | $17.67 | $17.67 | 406,056 |
2025-02-13 | $17.41 | $17.60 | $17.41 | $17.60 | $17.60 | 379,728 |
2025-02-12 | $17.43 | $17.51 | $17.32 | $17.47 | $17.47 | 323,842 |
2025-02-11 | $17.23 | $17.35 | $17.18 | $17.30 | $17.30 | 1,493,328 |
2025-02-10 | $17.50 | $17.51 | $17.45 | $17.50 | $17.50 | 282,886 |
2025-02-07 | $17.64 | $17.70 | $17.57 | $17.61 | $17.61 | 477,740 |
2025-02-06 | $17.55 | $17.59 | $17.50 | $17.58 | $17.58 | 732,544 |
2025-02-05 | $18.06 | $18.16 | $18.06 | $18.16 | $18.16 | 344,554 |
2025-02-04 | $18.25 | $18.37 | $18.25 | $18.30 | $18.30 | 359,245 |
2025-02-03 | $18.12 | $18.22 | $18.06 | $18.19 | $18.19 | 334,781 |
2025-01-31 | $18.44 | $18.50 | $18.26 | $18.30 | $18.30 | 342,097 |
2025-01-30 | $18.30 | $18.34 | $18.26 | $18.31 | $18.31 | 390,365 |
2025-01-29 | $18.49 | $18.53 | $18.40 | $18.49 | $18.49 | 962,876 |
2025-01-28 | $18.50 | $18.54 | $18.46 | $18.50 | $18.50 | 118,593 |
2025-01-27 | $18.53 | $18.61 | $18.50 | $18.59 | $18.59 | 177,294 |
2025-01-24 | $18.73 | $18.76 | $18.67 | $18.69 | $18.69 | 213,302 |
2025-01-23 | $18.89 | $18.90 | $18.79 | $18.85 | $18.85 | 501,901 |
2025-01-22 | $18.83 | $18.90 | $18.81 | $18.81 | $18.81 | 403,219 |
2025-01-21 | $18.66 | $18.69 | $18.60 | $18.69 | $18.69 | 514,813 |
2025-01-17 | $18.53 | $18.58 | $18.46 | $18.50 | $18.50 | 287,294 |
2025-01-16 | $18.46 | $18.46 | $18.35 | $18.36 | $18.36 | 362,337 |
2025-01-15 | $18.52 | $18.55 | $18.45 | $18.50 | $18.50 | 601,582 |
2025-01-14 | $18.06 | $18.06 | $17.96 | $18.00 | $18.00 | 276,128 |
2025-01-13 | $18.19 | $18.22 | $18.12 | $18.22 | $18.22 | 403,628 |
2025-01-10 | $18.28 | $18.37 | $18.25 | $18.25 | $18.25 | 356,724 |
2025-01-08 | $18.44 | $18.44 | $18.35 | $18.36 | $18.36 | 990,931 |
2025-01-07 | $18.54 | $18.58 | $18.38 | $18.38 | $18.38 | 287,858 |
2025-01-06 | $18.73 | $18.73 | $18.63 | $18.66 | $18.66 | 245,973 |
2025-01-03 | $18.84 | $18.99 | $18.84 | $18.99 | $18.99 | 437,876 |
2025-01-02 | $18.88 | $18.88 | $18.70 | $18.77 | $18.77 | 359,394 |
2024-12-31 | $18.46 | $18.56 | $18.44 | $18.48 | $18.48 | 114,374 |
2024-12-30 | $18.55 | $18.55 | $18.45 | $18.53 | $18.53 | 230,753 |
2024-12-27 | $18.65 | $18.66 | $18.56 | $18.60 | $18.54 | 349,188 |
2024-12-26 | $18.68 | $18.68 | $18.63 | $18.66 | $18.60 | 104,222 |
2024-12-24 | $18.59 | $18.61 | $18.55 | $18.61 | $18.55 | 125,040 |
2024-12-23 | $18.68 | $18.72 | $18.62 | $18.65 | $18.59 | 295,692 |
2024-12-20 | $18.38 | $18.54 | $18.34 | $18.44 | $18.38 | 391,241 |
2024-12-19 | $18.25 | $18.30 | $18.14 | $18.16 | $18.10 | 709,568 |
2024-12-18 | $18.86 | $18.89 | $18.48 | $18.48 | $18.42 | 1,209,461 |
2024-12-17 | $19.08 | $19.16 | $19.01 | $19.12 | $19.06 | 273,202 |
2024-12-16 | $19.75 | $19.80 | $19.73 | $19.77 | $19.46 | 477,825 |
2024-12-13 | $19.92 | $19.93 | $19.85 | $19.86 | $19.55 | 404,955 |
2024-12-12 | $20.25 | $20.25 | $20.15 | $20.18 | $19.87 | 174,855 |
2024-12-11 | $20.64 | $20.65 | $20.54 | $20.55 | $20.23 | 252,772 |
2024-12-10 | $20.82 | $20.84 | $20.69 | $20.70 | $20.38 | 277,006 |
2024-12-09 | $20.61 | $20.78 | $20.61 | $20.68 | $20.36 | 510,460 |
2024-12-06 | $20.47 | $20.47 | $20.36 | $20.40 | $20.09 | 144,178 |
2024-12-05 | $20.43 | $20.43 | $20.37 | $20.39 | $20.08 | 396,938 |
2024-12-04 | $20.35 | $20.38 | $20.32 | $20.35 | $20.04 | 301,111 |
2024-12-03 | $20.01 | $20.02 | $19.94 | $20.00 | $19.69 | 419,671 |
2024-12-02 | $19.60 | $19.68 | $19.53 | $19.62 | $19.32 | 1,034,839 |
2024-11-29 | $19.74 | $19.91 | $19.70 | $19.89 | $19.58 | 417,392 |
2024-11-27 | $20.16 | $20.20 | $20.10 | $20.15 | $19.84 | 321,491 |
2024-11-26 | $20.18 | $20.18 | $20.01 | $20.09 | $19.78 | 494,318 |
2024-11-25 | $20.45 | $20.49 | $20.32 | $20.34 | $20.03 | 978,049 |
2024-11-22 | $19.86 | $19.99 | $19.86 | $19.98 | $19.67 | 573,541 |
2024-11-21 | $19.90 | $19.90 | $19.80 | $19.86 | $19.55 | 350,530 |
2024-11-20 | $20.00 | $20.05 | $19.88 | $19.95 | $19.64 | 306,575 |
2024-11-19 | $20.00 | $20.14 | $20.00 | $20.11 | $19.80 | 134,100 |
2024-11-18 | $19.98 | $20.05 | $19.98 | $20.00 | $19.69 | 355,007 |
2024-11-15 | $20.00 | $20.00 | $19.94 | $19.97 | $19.66 | 218,736 |
2024-11-14 | $20.09 | $20.11 | $20.00 | $20.00 | $19.69 | 461,319 |
2024-11-13 | $20.52 | $20.58 | $20.41 | $20.43 | $20.11 | 807,680 |
2024-11-12 | $20.54 | $20.57 | $20.43 | $20.43 | $20.11 | 1,088,978 |
2024-11-11 | $20.50 | $20.50 | $20.37 | $20.37 | $20.06 | 224,380 |
2024-11-08 | $20.81 | $20.81 | $20.55 | $20.64 | $20.32 | 479,790 |
2024-11-07 | $20.82 | $20.85 | $20.71 | $20.85 | $20.53 | 587,832 |
2024-11-06 | $20.80 | $20.87 | $20.73 | $20.82 | $20.50 | 636,604 |
2024-11-05 | $21.32 | $21.43 | $21.32 | $21.40 | $21.07 | 273,481 |
2024-11-04 | $21.21 | $21.24 | $21.16 | $21.16 | $20.83 | 242,659 |
2024-11-01 | $21.26 | $21.26 | $21.06 | $21.10 | $21.10 | 264,960 |
2024-10-31 | $21.48 | $21.51 | $21.34 | $21.46 | $21.46 | 220,833 |
2024-10-30 | $21.50 | $21.62 | $21.44 | $21.55 | $21.55 | 388,895 |
2024-10-29 | $21.57 | $21.60 | $21.48 | $21.54 | $21.54 | 481,537 |
2024-10-28 | $21.74 | $21.74 | $21.59 | $21.73 | $21.73 | 305,725 |
2024-10-25 | $22.13 | $22.13 | $21.82 | $21.90 | $21.90 | 386,594 |
2024-10-24 | $22.22 | $22.22 | $22.09 | $22.15 | $22.15 | 186,835 |
2024-10-23 | $22.30 | $22.30 | $22.15 | $22.24 | $22.24 | 257,735 |
2024-10-22 | $22.50 | $22.50 | $22.31 | $22.38 | $22.38 | 173,223 |
2024-10-21 | $22.53 | $22.59 | $22.43 | $22.47 | $22.47 | 211,165 |
2024-10-18 | $22.55 | $22.59 | $22.55 | $22.56 | $22.56 | 158,460 |
2024-10-17 | $22.45 | $22.50 | $22.45 | $22.48 | $22.48 | 169,139 |
2024-10-16 | $22.23 | $22.23 | $22.14 | $22.20 | $22.20 | 412,248 |
2024-10-15 | $22.18 | $22.26 | $22.10 | $22.11 | $22.11 | 279,994 |
2024-10-14 | $21.93 | $21.99 | $21.91 | $21.96 | $21.96 | 1,306,931 |
2024-10-11 | $21.88 | $21.90 | $21.79 | $21.90 | $21.90 | 337,631 |
2024-10-10 | $21.61 | $21.67 | $21.55 | $21.65 | $21.65 | 260,332 |
2024-10-09 | $21.60 | $21.79 | $21.60 | $21.76 | $21.76 | 346,060 |
2024-10-08 | $21.88 | $21.91 | $21.80 | $21.83 | $21.83 | 626,401 |
2024-10-07 | $21.51 | $21.52 | $21.39 | $21.41 | $21.41 | 863,461 |
2024-10-04 | $21.62 | $21.65 | $21.50 | $21.58 | $21.58 | 346,701 |
2024-10-03 | $22.03 | $22.07 | $21.92 | $22.06 | $22.06 | 307,730 |
2024-10-02 | $22.40 | $22.45 | $22.29 | $22.31 | $22.31 | 449,486 |
2024-10-01 | $22.72 | $22.77 | $22.56 | $22.66 | $22.66 | 533,632 |
2024-09-30 | $22.52 | $22.56 | $22.47 | $22.50 | $22.50 | 901,144 |
2024-09-27 | $23.10 | $23.14 | $22.98 | $23.01 | $23.01 | 1,540,737 |
2024-09-26 | $23.23 | $23.24 | $23.14 | $23.20 | $23.20 | 747,242 |
2024-09-25 | $23.35 | $23.38 | $23.14 | $23.19 | $23.19 | 771,812 |
2024-09-24 | $23.45 | $23.62 | $23.45 | $23.57 | $23.57 | 994,443 |
2024-09-23 | $23.35 | $23.51 | $23.35 | $23.41 | $23.41 | 675,656 |
2024-09-20 | $23.16 | $23.21 | $23.02 | $23.19 | $23.19 | 807,164 |
2024-09-19 | $23.20 | $23.34 | $23.17 | $23.32 | $23.32 | 389,750 |
2024-09-18 | $22.79 | $23.05 | $22.75 | $22.76 | $22.76 | 507,843 |
2024-09-17 | $22.62 | $22.67 | $22.59 | $22.65 | $22.65 | 1,123,366 |
2024-09-16 | $22.39 | $22.43 | $22.38 | $22.42 | $22.42 | 213,979 |
2024-09-13 | $22.29 | $22.39 | $22.29 | $22.33 | $22.33 | 259,907 |
2024-09-12 | $22.18 | $22.35 | $22.14 | $22.30 | $22.30 | 481,031 |
2024-09-11 | $22.11 | $22.15 | $21.97 | $22.14 | $22.14 | 188,300 |
2024-09-10 | $22.10 | $22.11 | $22.02 | $22.04 | $22.04 | 337,129 |
2024-09-09 | $21.89 | $21.98 | $21.89 | $21.94 | $21.94 | 131,691 |
2024-09-06 | $22.16 | $22.19 | $21.93 | $21.95 | $21.95 | 204,325 |
2024-09-05 | $21.97 | $22.08 | $21.97 | $22.02 | $22.02 | 899,407 |
2024-09-04 | $21.77 | $21.93 | $21.75 | $21.85 | $21.85 | 445,252 |
2024-09-03 | $21.75 | $21.76 | $21.51 | $21.59 | $21.59 | 725,448 |
2024-08-30 | $21.80 | $21.87 | $21.71 | $21.77 | $21.77 | 604,605 |
2024-08-29 | $21.97 | $21.99 | $21.84 | $21.85 | $21.85 | 949,375 |
2024-08-28 | $22.06 | $22.14 | $22.04 | $22.06 | $22.06 | 382,579 |
2024-08-27 | $21.78 | $21.93 | $21.74 | $21.89 | $21.89 | 437,386 |
2024-08-26 | $22.08 | $22.15 | $21.98 | $21.99 | $21.99 | 530,546 |
2024-08-23 | $21.73 | $22.03 | $21.67 | $22.02 | $22.02 | 433,570 |
2024-08-22 | $21.48 | $21.57 | $21.29 | $21.29 | $21.29 | 434,930 |
2024-08-21 | $21.88 | $21.99 | $21.87 | $21.96 | $21.96 | 252,470 |
2024-08-20 | $21.87 | $21.95 | $21.87 | $21.89 | $21.89 | 280,937 |
2024-08-19 | $21.41 | $21.53 | $21.41 | $21.51 | $21.51 | 299,297 |
2024-08-16 | $21.23 | $21.33 | $21.21 | $21.31 | $21.31 | 206,255 |
2024-08-15 | $21.14 | $21.22 | $21.13 | $21.16 | $21.16 | 387,482 |
2024-08-14 | $21.25 | $21.38 | $21.25 | $21.30 | $21.30 | 281,947 |
2024-08-13 | $20.82 | $21.03 | $20.81 | $21.00 | $21.00 | 591,347 |
2024-08-12 | $20.51 | $20.58 | $20.48 | $20.56 | $20.56 | 240,662 |
2024-08-09 | $20.41 | $20.52 | $20.41 | $20.48 | $20.48 | 689,411 |
2024-08-08 | $20.37 | $20.52 | $20.37 | $20.50 | $20.50 | 594,211 |
2024-08-07 | $20.20 | $20.28 | $20.03 | $20.04 | $20.04 | 525,575 |
2024-08-06 | $19.82 | $20.01 | $19.78 | $19.87 | $19.87 | 413,304 |
2024-08-05 | $19.33 | $19.65 | $19.30 | $19.56 | $19.56 | 733,344 |
2024-08-02 | $20.24 | $20.35 | $20.18 | $20.30 | $20.30 | 421,712 |
2024-08-01 | $20.35 | $20.36 | $20.15 | $20.19 | $20.19 | 566,208 |
2024-07-31 | $20.05 | $20.19 | $20.05 | $20.14 | $20.14 | 486,476 |
2024-07-30 | $19.91 | $19.95 | $19.85 | $19.89 | $19.89 | 159,691 |
2024-07-29 | $20.06 | $20.16 | $20.04 | $20.06 | $20.06 | 366,144 |
2024-07-26 | $20.14 | $20.19 | $20.09 | $20.11 | $20.11 | 314,125 |
2024-07-25 | $19.99 | $20.03 | $19.88 | $19.94 | $19.94 | 367,818 |
2024-07-24 | $20.18 | $20.18 | $20.01 | $20.02 | $20.02 | 245,734 |
2024-07-23 | $20.29 | $20.34 | $20.20 | $20.24 | $20.24 | 478,990 |
2024-07-22 | $20.33 | $20.38 | $20.30 | $20.34 | $20.34 | 372,720 |
2024-07-19 | $20.26 | $20.31 | $20.19 | $20.19 | $20.19 | 364,697 |
2024-07-18 | $20.39 | $20.43 | $20.26 | $20.27 | $20.27 | 296,342 |
2024-07-17 | $20.12 | $20.25 | $20.08 | $20.13 | $20.13 | 804,604 |
2024-07-16 | $20.05 | $20.10 | $20.01 | $20.08 | $20.08 | 345,465 |
2024-07-15 | $20.18 | $20.23 | $20.11 | $20.16 | $20.16 | 405,101 |
2024-07-12 | $20.43 | $20.55 | $20.41 | $20.51 | $20.51 | 383,994 |
2024-07-11 | $20.37 | $20.44 | $20.26 | $20.29 | $20.29 | 422,434 |
2024-07-10 | $20.13 | $20.18 | $20.08 | $20.18 | $20.18 | 301,192 |
2024-07-09 | $20.00 | $20.08 | $19.95 | $20.00 | $20.00 | 456,678 |
2024-07-08 | $19.93 | $19.97 | $19.84 | $19.87 | $19.87 | 317,011 |
2024-07-05 | $19.85 | $19.86 | $19.53 | $19.85 | $19.85 | 1,280,170 |
2024-07-03 | $19.57 | $19.74 | $19.57 | $19.64 | $19.64 | 415,629 |
2024-07-02 | $19.44 | $19.46 | $19.41 | $19.44 | $19.44 | 184,853 |
2024-07-01 | $19.49 | $19.53 | $19.44 | $19.44 | $19.44 | 313,484 |
2024-06-28 | $19.36 | $19.38 | $19.26 | $19.27 | $19.27 | 648,336 |
2024-06-27 | $19.00 | $19.07 | $19.00 | $19.00 | $19.00 | 663,353 |
2024-06-26 | $18.66 | $18.69 | $18.63 | $18.66 | $18.66 | 391,218 |
2024-06-25 | $18.79 | $18.79 | $18.65 | $18.72 | $18.72 | 437,530 |
2024-06-24 | $18.87 | $18.97 | $18.87 | $18.87 | $18.87 | 443,491 |
2024-06-21 | $18.78 | $18.95 | $18.77 | $18.79 | $18.79 | 1,589,212 |
2024-06-20 | $18.42 | $18.44 | $18.28 | $18.32 | $18.32 | 418,778 |
2024-06-18 | $18.31 | $18.40 | $18.31 | $18.38 | $18.38 | 475,072 |
2024-06-17 | $18.26 | $18.34 | $18.23 | $18.27 | $18.27 | 496,460 |
2024-06-14 | $18.17 | $18.25 | $18.09 | $18.25 | $18.25 | 457,859 |
2024-06-13 | $18.80 | $18.80 | $18.64 | $18.71 | $18.71 | 554,689 |
2024-06-12 | $18.97 | $19.04 | $18.91 | $18.91 | $18.91 | 390,765 |
2024-06-11 | $18.91 | $18.91 | $18.82 | $18.90 | $18.90 | 500,887 |
2024-06-10 | $19.85 | $19.94 | $19.85 | $19.88 | $19.20 | 714,791 |
2024-06-07 | $19.83 | $19.87 | $19.74 | $19.77 | $19.10 | 783,138 |
2024-06-06 | $20.11 | $20.12 | $20.05 | $20.11 | $19.43 | 1,274,272 |
2024-06-05 | $19.85 | $19.93 | $19.81 | $19.91 | $19.23 | 574,110 |
2024-06-04 | $20.14 | $20.16 | $20.01 | $20.12 | $19.44 | 675,845 |
2024-06-03 | $20.08 | $20.11 | $19.98 | $20.05 | $19.37 | 403,828 |
2024-05-31 | $19.77 | $19.80 | $19.62 | $19.76 | $19.09 | 1,859,019 |
2024-05-30 | $19.88 | $19.88 | $19.83 | $19.86 | $19.19 | 865,611 |
2024-05-29 | $20.03 | $20.04 | $19.93 | $19.96 | $19.28 | 818,446 |
2024-05-28 | $20.49 | $20.51 | $20.39 | $20.43 | $19.74 | 570,007 |
2024-05-24 | $20.50 | $20.54 | $20.45 | $20.50 | $19.80 | 360,563 |
2024-05-23 | $20.60 | $20.63 | $20.40 | $20.40 | $19.71 | 406,746 |
2024-05-22 | $20.63 | $20.67 | $20.52 | $20.54 | $19.84 | 576,485 |
2024-05-21 | $20.60 | $20.61 | $20.54 | $20.58 | $19.88 | 421,570 |
2024-05-20 | $20.91 | $20.98 | $20.88 | $20.90 | $20.19 | 669,135 |
2024-05-17 | $21.24 | $21.31 | $21.17 | $21.30 | $21.30 | 620,198 |
2024-05-16 | $21.03 | $21.11 | $21.01 | $21.02 | $21.02 | 439,624 |
2024-05-15 | $20.80 | $20.90 | $20.72 | $20.87 | $20.87 | 1,038,963 |
2024-05-14 | $20.46 | $20.49 | $20.42 | $20.48 | $20.48 | 578,789 |
2024-05-13 | $20.52 | $20.52 | $20.37 | $20.40 | $20.40 | 1,512,903 |
2024-05-10 | $20.60 | $20.60 | $20.40 | $20.48 | $20.48 | 792,291 |
2024-05-09 | $20.50 | $20.60 | $20.45 | $20.60 | $20.60 | 339,030 |
2024-05-08 | $20.50 | $20.50 | $20.42 | $20.45 | $20.45 | 562,934 |
2024-05-07 | $20.73 | $20.74 | $20.65 | $20.71 | $20.71 | 334,059 |
2024-05-06 | $20.92 | $20.99 | $20.92 | $20.99 | $20.99 | 408,531 |
2024-05-03 | $20.93 | $21.02 | $20.89 | $20.94 | $20.94 | 768,602 |
2024-05-02 | $20.45 | $20.58 | $20.33 | $20.54 | $20.54 | 836,110 |
2024-05-01 | $20.80 | $21.00 | $20.76 | $20.83 | $20.83 | 378,838 |
2024-04-30 | $20.87 | $20.90 | $20.76 | $20.77 | $20.77 | 392,456 |
2024-04-29 | $20.61 | $20.74 | $20.61 | $20.69 | $20.69 | 893,013 |
2024-04-26 | $20.40 | $20.40 | $20.25 | $20.31 | $20.31 | 541,755 |
2024-04-25 | $20.81 | $20.88 | $20.71 | $20.86 | $20.86 | 401,780 |
2024-04-24 | $21.05 | $21.07 | $20.99 | $21.02 | $21.02 | 438,710 |
2024-04-23 | $20.90 | $21.13 | $20.85 | $21.11 | $21.11 | 796,991 |
2024-04-22 | $20.68 | $20.74 | $20.59 | $20.71 | $20.71 | 351,086 |
2024-04-19 | $20.77 | $20.86 | $20.72 | $20.78 | $20.78 | 1,158,317 |
2024-04-18 | $20.94 | $21.02 | $20.87 | $20.89 | $20.89 | 570,574 |
2024-04-17 | $20.85 | $20.89 | $20.73 | $20.80 | $20.80 | 716,367 |
2024-04-16 | $20.96 | $20.96 | $20.81 | $20.85 | $20.85 | 2,296,370 |
2024-04-15 | $21.58 | $21.60 | $21.41 | $21.48 | $21.48 | 334,158 |
2024-04-12 | $21.57 | $21.57 | $21.41 | $21.46 | $21.46 | 298,283 |
2024-04-11 | $21.81 | $21.81 | $21.64 | $21.77 | $21.77 | 428,401 |
2024-04-10 | $21.83 | $21.90 | $21.64 | $21.74 | $21.74 | 452,394 |
2024-04-09 | $22.16 | $22.22 | $22.11 | $22.19 | $22.19 | 885,218 |
2024-04-08 | $22.03 | $22.10 | $22.03 | $22.03 | $22.03 | 246,427 |
2024-04-05 | $22.13 | $22.13 | $21.93 | $22.01 | $22.01 | 1,444,818 |
2024-04-04 | $22.20 | $22.26 | $22.05 | $22.06 | $22.06 | 635,428 |
2024-04-03 | $21.78 | $21.93 | $21.76 | $21.90 | $21.90 | 1,013,210 |
2024-04-02 | $22.07 | $22.09 | $21.98 | $22.02 | $22.02 | 394,636 |
2024-04-01 | $22.22 | $22.23 | $21.92 | $21.97 | $21.97 | 540,026 |
2024-03-28 | $22.50 | $22.59 | $22.49 | $22.53 | $22.53 | 293,667 |
2024-03-27 | $22.65 | $22.67 | $22.54 | $22.67 | $22.67 | 547,709 |
2024-03-26 | $22.91 | $22.91 | $22.75 | $22.78 | $22.78 | 125,423 |
2024-03-25 | $22.90 | $22.96 | $22.88 | $22.90 | $22.90 | 427,768 |
2024-03-22 | $22.65 | $22.68 | $22.58 | $22.63 | $22.63 | 671,258 |
2024-03-21 | $22.91 | $22.91 | $22.83 | $22.87 | $22.87 | 167,441 |
2024-03-20 | $22.75 | $22.92 | $22.71 | $22.90 | $22.90 | 282,899 |
2024-03-19 | $22.70 | $22.77 | $22.68 | $22.75 | $22.75 | 185,073 |
2024-03-18 | $22.71 | $22.73 | $22.66 | $22.69 | $22.69 | 239,920 |
2024-03-15 | $22.74 | $22.81 | $22.71 | $22.71 | $22.71 | 688,402 |
2024-03-14 | $22.97 | $23.05 | $22.91 | $22.95 | $22.95 | 437,962 |
2024-03-13 | $22.90 | $22.91 | $22.74 | $22.78 | $22.78 | 1,065,960 |
2024-03-12 | $22.95 | $22.97 | $22.86 | $22.91 | $22.91 | 345,279 |
2024-03-11 | $22.94 | $22.97 | $22.87 | $22.92 | $22.92 | 277,404 |
2024-03-08 | $22.96 | $23.01 | $22.84 | $22.89 | $22.89 | 522,554 |
2024-03-07 | $22.71 | $22.80 | $22.69 | $22.79 | $22.79 | 322,082 |
2024-03-06 | $22.51 | $22.62 | $22.51 | $22.53 | $22.53 | 348,863 |
2024-03-05 | $22.17 | $22.25 | $22.14 | $22.15 | $22.15 | 325,198 |
2024-03-04 | $22.20 | $22.27 | $22.15 | $22.18 | $22.18 | 269,979 |
2024-03-01 | $22.37 | $22.52 | $22.37 | $22.48 | $22.48 | 471,403 |
2024-02-29 | $22.43 | $22.43 | $22.34 | $22.37 | $22.37 | 585,501 |
2024-02-28 | $22.49 | $22.58 | $22.47 | $22.54 | $22.54 | 441,903 |
2024-02-27 | $22.58 | $22.58 | $22.49 | $22.52 | $22.52 | 310,791 |
2024-02-26 | $22.51 | $22.58 | $22.50 | $22.54 | $22.54 | 326,140 |
2024-02-23 | $22.56 | $22.66 | $22.56 | $22.64 | $22.64 | 328,198 |
2024-02-22 | $22.74 | $22.83 | $22.71 | $22.83 | $22.83 | 217,324 |
2024-02-21 | $22.73 | $22.80 | $22.67 | $22.70 | $22.70 | 216,988 |
2024-02-20 | $22.85 | $22.90 | $22.75 | $22.79 | $22.79 | 498,769 |
2024-02-16 | $22.69 | $22.80 | $22.68 | $22.74 | $22.74 | 344,054 |
2024-02-15 | $22.78 | $22.89 | $22.76 | $22.86 | $22.86 | 341,242 |
2024-02-14 | $22.40 | $22.76 | $22.40 | $22.70 | $22.70 | 1,117,766 |
2024-02-13 | $22.34 | $22.34 | $22.09 | $22.16 | $22.16 | 506,124 |
2024-02-12 | $22.63 | $22.72 | $22.57 | $22.65 | $22.65 | 758,281 |
2024-02-09 | $22.35 | $22.44 | $22.34 | $22.41 | $22.41 | 202,069 |
2024-02-08 | $22.18 | $22.31 | $22.15 | $22.26 | $22.26 | 1,856,405 |
2024-02-07 | $22.22 | $22.31 | $22.20 | $22.24 | $22.24 | 352,172 |
2024-02-06 | $22.04 | $22.15 | $22.01 | $22.13 | $22.13 | 272,548 |
2024-02-05 | $21.89 | $21.94 | $21.82 | $21.89 | $21.89 | 192,156 |
2024-02-02 | $22.02 | $22.08 | $21.99 | $22.06 | $22.06 | 312,139 |
2024-02-01 | $21.95 | $22.05 | $21.94 | $22.03 | $22.03 | 278,379 |
2024-01-31 | $21.92 | $22.03 | $21.84 | $21.86 | $21.86 | 679,174 |
2024-01-30 | $21.80 | $21.84 | $21.70 | $21.75 | $21.75 | 460,418 |
2024-01-29 | $21.48 | $21.59 | $21.43 | $21.57 | $21.57 | 510,566 |
2024-01-26 | $21.36 | $21.43 | $21.33 | $21.35 | $21.35 | 473,666 |
2024-01-25 | $21.52 | $21.57 | $21.46 | $21.57 | $21.57 | 662,465 |
2024-01-24 | $21.81 | $21.89 | $21.72 | $21.84 | $21.84 | 2,259,179 |
2024-01-23 | $21.94 | $21.94 | $21.80 | $21.87 | $21.87 | 367,913 |
2024-01-22 | $22.04 | $22.10 | $22.02 | $22.08 | $22.08 | 564,726 |
2024-01-19 | $22.10 | $22.24 | $22.10 | $22.21 | $22.21 | 408,579 |
2024-01-18 | $22.19 | $22.23 | $22.13 | $22.19 | $22.19 | 292,810 |
2024-01-17 | $22.16 | $22.21 | $22.04 | $22.13 | $22.13 | 1,205,921 |
2024-01-16 | $22.55 | $22.55 | $22.37 | $22.43 | $22.43 | 243,311 |
2024-01-12 | $22.65 | $22.78 | $22.59 | $22.64 | $22.64 | 374,272 |
2024-01-11 | $22.35 | $22.41 | $22.28 | $22.39 | $22.39 | 509,002 |
2024-01-10 | $22.30 | $22.32 | $22.27 | $22.32 | $22.32 | 360,117 |
2024-01-09 | $22.28 | $22.34 | $22.19 | $22.28 | $22.28 | 167,544 |
2024-01-08 | $22.39 | $22.53 | $22.32 | $22.52 | $22.52 | 312,442 |
2024-01-05 | $22.49 | $22.72 | $22.47 | $22.59 | $22.59 | 584,373 |
2024-01-04 | $22.33 | $22.44 | $22.33 | $22.39 | $22.39 | 304,794 |
2024-01-03 | $22.04 | $22.09 | $21.96 | $22.05 | $22.05 | 266,805 |
2024-01-02 | $22.17 | $22.28 | $22.17 | $22.21 | $22.21 | 345,153 |
2023-12-29 | $22.27 | $22.32 | $22.24 | $22.32 | $22.32 | 170,203 |
2023-12-28 | $22.32 | $22.37 | $22.22 | $22.23 | $22.23 | 330,731 |
2023-12-27 | $22.18 | $22.31 | $22.15 | $22.28 | $22.28 | 261,019 |
2023-12-26 | $22.13 | $22.31 | $22.12 | $22.17 | $22.17 | 231,466 |
2023-12-22 | $22.04 | $22.09 | $22.00 | $22.04 | $22.04 | 202,120 |
2023-12-21 | $21.90 | $22.04 | $21.90 | $21.99 | $21.99 | 455,150 |
2023-12-20 | $21.89 | $21.94 | $21.74 | $21.74 | $21.74 | 302,661 |
2023-12-19 | $21.99 | $22.11 | $21.95 | $22.11 | $21.93 | 695,333 |
2023-12-18 | $21.84 | $21.85 | $21.74 | $21.84 | $21.66 | 426,365 |
2023-12-15 | $21.93 | $22.04 | $21.88 | $21.90 | $21.90 | 413,030 |
2023-12-14 | $21.75 | $22.16 | $21.75 | $22.06 | $22.06 | 491,260 |
2023-12-13 | $21.22 | $21.55 | $21.13 | $21.54 | $21.54 | 809,806 |
2023-12-12 | $21.48 | $21.48 | $21.36 | $21.42 | $21.42 | 518,643 |
2023-12-11 | $21.31 | $21.36 | $21.23 | $21.34 | $21.34 | 615,425 |
2023-12-08 | $21.75 | $21.75 | $21.62 | $21.70 | $21.70 | 281,078 |
2023-12-07 | $21.74 | $21.79 | $21.71 | $21.78 | $21.78 | 131,384 |
2023-12-06 | $21.80 | $21.80 | $21.67 | $21.68 | $21.68 | 278,244 |
2023-12-05 | $21.80 | $21.88 | $21.80 | $21.86 | $21.86 | 359,148 |
2023-12-04 | $21.88 | $21.93 | $21.82 | $21.86 | $21.86 | 267,008 |
2023-12-01 | $21.75 | $22.00 | $21.72 | $21.99 | $21.99 | 280,629 |
2023-11-30 | $21.70 | $21.76 | $21.58 | $21.75 | $21.75 | 660,416 |
2023-11-29 | $21.77 | $21.80 | $21.68 | $21.68 | $21.68 | 333,713 |
2023-11-28 | $21.76 | $21.92 | $21.71 | $21.85 | $21.85 | 1,003,554 |
2023-11-27 | $21.65 | $21.71 | $21.62 | $21.70 | $21.70 | 380,896 |
2023-11-24 | $21.55 | $21.63 | $21.37 | $21.60 | $21.60 | 131,507 |
2023-11-22 | $21.33 | $21.33 | $21.23 | $21.27 | $21.27 | 348,509 |
2023-11-21 | $21.46 | $21.48 | $21.39 | $21.42 | $21.42 | 598,828 |
2023-11-20 | $21.64 | $21.74 | $21.57 | $21.73 | $21.73 | 271,770 |
2023-11-17 | $21.66 | $21.66 | $21.59 | $21.63 | $21.63 | 268,148 |
2023-11-16 | $21.53 | $21.61 | $21.47 | $21.60 | $21.60 | 434,757 |
2023-11-15 | $21.64 | $21.71 | $21.59 | $21.62 | $21.62 | 344,776 |
2023-11-14 | $21.36 | $21.60 | $21.30 | $21.57 | $21.57 | 629,230 |
2023-11-13 | $20.90 | $21.00 | $20.90 | $20.96 | $20.96 | 208,260 |
2023-11-10 | $20.95 | $20.97 | $20.88 | $20.97 | $20.97 | 410,349 |
2023-11-09 | $21.25 | $21.25 | $21.02 | $21.04 | $21.04 | 235,047 |
2023-11-08 | $21.16 | $21.16 | $21.09 | $21.14 | $21.14 | 235,972 |
2023-11-07 | $21.27 | $21.35 | $21.21 | $21.34 | $21.34 | 489,942 |
2023-11-06 | $21.52 | $21.68 | $21.51 | $21.52 | $21.52 | 398,165 |
2023-11-03 | $21.13 | $21.37 | $21.11 | $21.33 | $21.33 | 563,996 |
2023-11-02 | $20.64 | $20.72 | $20.59 | $20.70 | $20.70 | 336,877 |
2023-11-01 | $20.18 | $20.18 | $19.95 | $20.12 | $20.12 | 470,555 |
2023-10-31 | $20.46 | $20.46 | $20.25 | $20.34 | $20.34 | 650,874 |
2023-10-30 | $20.48 | $20.49 | $20.35 | $20.43 | $20.43 | 481,658 |
2023-10-27 | $20.54 | $20.54 | $20.32 | $20.36 | $20.36 | 459,528 |
2023-10-26 | $20.47 | $20.47 | $20.34 | $20.37 | $20.37 | 284,625 |
2023-10-25 | $20.99 | $21.08 | $20.90 | $20.90 | $20.90 | 381,438 |
2023-10-24 | $20.94 | $21.03 | $20.92 | $20.96 | $20.96 | 559,971 |
2023-10-23 | $20.77 | $20.77 | $20.55 | $20.65 | $20.65 | 544,023 |
2023-10-20 | $20.95 | $20.98 | $20.88 | $20.92 | $20.92 | 663,842 |
2023-10-19 | $21.02 | $21.09 | $20.82 | $20.84 | $20.84 | 1,181,287 |
2023-10-18 | $21.44 | $21.44 | $21.30 | $21.32 | $21.32 | 483,167 |
2023-10-17 | $21.56 | $21.66 | $21.54 | $21.61 | $21.61 | 349,523 |
2023-10-16 | $21.75 | $21.78 | $21.69 | $21.77 | $21.77 | 356,333 |
2023-10-13 | $21.80 | $21.80 | $21.67 | $21.73 | $21.73 | 243,971 |
2023-10-12 | $21.90 | $21.90 | $21.68 | $21.72 | $21.72 | 267,861 |
2023-10-11 | $21.98 | $22.01 | $21.87 | $21.91 | $21.91 | 755,138 |
2023-10-10 | $21.85 | $21.94 | $21.83 | $21.90 | $21.90 | 366,875 |
2023-10-09 | $21.83 | $21.84 | $21.74 | $21.84 | $21.84 | 434,719 |
2023-10-06 | $21.86 | $22.02 | $21.78 | $21.99 | $21.99 | 319,600 |
2023-10-05 | $21.94 | $21.97 | $21.86 | $21.91 | $21.91 | 684,083 |
2023-10-04 | $22.06 | $22.09 | $21.94 | $22.00 | $22.00 | 307,506 |
2023-10-03 | $22.26 | $22.28 | $22.15 | $22.16 | $22.16 | 384,689 |
2023-10-02 | $22.34 | $22.34 | $22.20 | $22.26 | $22.26 | 259,058 |
2023-09-29 | $22.41 | $22.41 | $22.22 | $22.27 | $22.27 | 362,629 |
2023-09-28 | $22.24 | $22.34 | $22.19 | $22.34 | $22.34 | 467,127 |
2023-09-27 | $22.27 | $22.32 | $22.18 | $22.26 | $22.26 | 390,297 |
2023-09-26 | $22.42 | $22.64 | $22.26 | $22.29 | $22.29 | 947,930 |
2023-09-25 | $22.79 | $22.83 | $22.75 | $22.81 | $22.81 | 203,850 |
2023-09-22 | $22.94 | $23.00 | $22.90 | $22.93 | $22.93 | 270,812 |
2023-09-21 | $22.79 | $22.84 | $22.76 | $22.76 | $22.76 | 331,832 |
2023-09-20 | $23.08 | $23.17 | $22.93 | $22.94 | $22.94 | 399,224 |
2023-09-19 | $22.82 | $22.87 | $22.80 | $22.85 | $22.85 | 221,251 |
2023-09-18 | $22.70 | $22.72 | $22.62 | $22.70 | $22.70 | 388,243 |
2023-09-15 | $22.81 | $22.81 | $22.70 | $22.77 | $22.77 | 1,191,966 |
2023-09-14 | $22.80 | $22.85 | $22.71 | $22.74 | $22.74 | 330,482 |
2023-09-13 | $22.79 | $22.81 | $22.74 | $22.75 | $22.75 | 715,837 |
2023-09-12 | $22.83 | $22.90 | $22.77 | $22.81 | $22.81 | 909,641 |
2023-09-11 | $22.89 | $22.97 | $22.89 | $22.95 | $22.95 | 328,417 |
2023-09-08 | $22.74 | $22.77 | $22.69 | $22.72 | $22.72 | 1,628,781 |
2023-09-07 | $22.83 | $22.91 | $22.80 | $22.85 | $22.85 | 321,805 |
2023-09-06 | $23.11 | $23.20 | $23.07 | $23.09 | $23.09 | 754,587 |
2023-09-05 | $23.24 | $23.30 | $23.13 | $23.15 | $23.15 | 244,973 |
2023-09-01 | $23.17 | $23.29 | $23.14 | $23.22 | $23.22 | 206,746 |
2023-08-31 | $23.12 | $23.12 | $23.01 | $23.02 | $23.02 | 578,607 |
2023-08-30 | $23.38 | $23.39 | $23.27 | $23.30 | $23.30 | 250,163 |
2023-08-29 | $23.23 | $23.46 | $23.16 | $23.43 | $23.43 | 295,664 |
2023-08-28 | $23.01 | $23.14 | $23.01 | $23.09 | $23.09 | 284,896 |
2023-08-25 | $22.94 | $22.99 | $22.86 | $22.95 | $22.95 | 447,830 |
2023-08-24 | $22.95 | $22.95 | $22.81 | $22.82 | $22.82 | 455,507 |
2023-08-23 | $23.01 | $23.17 | $22.95 | $23.10 | $23.10 | 479,705 |
2023-08-22 | $22.84 | $22.93 | $22.84 | $22.89 | $22.89 | 919,797 |
2023-08-21 | $22.72 | $22.72 | $22.62 | $22.71 | $22.71 | 353,999 |
2023-08-18 | $22.80 | $22.87 | $22.73 | $22.80 | $22.80 | 404,142 |
2023-08-17 | $22.86 | $22.94 | $22.73 | $22.74 | $22.74 | 389,669 |
2023-08-16 | $22.90 | $22.92 | $22.75 | $22.76 | $22.76 | 370,799 |
2023-08-15 | $23.02 | $23.02 | $22.94 | $22.98 | $22.98 | 412,256 |
2023-08-14 | $22.92 | $23.05 | $22.92 | $23.02 | $23.02 | 259,596 |
2023-08-11 | $23.02 | $23.02 | $22.89 | $22.92 | $22.92 | 481,859 |
2023-08-10 | $23.20 | $23.28 | $23.07 | $23.10 | $23.10 | 379,555 |
2023-08-09 | $23.04 | $23.14 | $23.02 | $23.07 | $23.07 | 308,191 |
2023-08-08 | $23.00 | $23.01 | $22.86 | $22.99 | $22.99 | 486,905 |
2023-08-07 | $23.27 | $23.27 | $23.10 | $23.10 | $23.10 | 850,889 |
2023-08-04 | $23.14 | $23.17 | $23.03 | $23.07 | $23.07 | 408,036 |
2023-08-03 | $23.27 | $23.34 | $23.21 | $23.21 | $23.21 | 353,890 |
2023-08-02 | $23.09 | $23.10 | $22.94 | $22.97 | $22.97 | 387,305 |
2023-08-01 | $23.35 | $23.35 | $23.20 | $23.23 | $23.23 | 244,992 |
2023-07-31 | $23.38 | $23.51 | $23.38 | $23.46 | $23.46 | 368,216 |
2023-07-28 | $23.41 | $23.47 | $23.30 | $23.37 | $23.37 | 439,342 |
2023-07-27 | $23.56 | $23.56 | $23.31 | $23.33 | $23.33 | 777,212 |
2023-07-26 | $23.61 | $23.85 | $23.61 | $23.82 | $23.82 | 373,740 |
2023-07-25 | $23.59 | $23.67 | $23.53 | $23.63 | $23.63 | 354,458 |
2023-07-24 | $23.62 | $23.70 | $23.56 | $23.65 | $23.65 | 390,670 |
2023-07-21 | $23.57 | $23.57 | $23.48 | $23.53 | $23.53 | 269,048 |
2023-07-20 | $23.55 | $23.56 | $23.42 | $23.47 | $23.47 | 375,029 |
2023-07-19 | $23.52 | $23.56 | $23.44 | $23.53 | $23.53 | 353,919 |
2023-07-18 | $23.42 | $23.51 | $23.39 | $23.51 | $23.51 | 530,773 |
2023-07-17 | $23.64 | $23.69 | $23.57 | $23.68 | $23.68 | 565,673 |
2023-07-14 | $23.70 | $23.70 | $23.60 | $23.61 | $23.61 | 403,926 |
2023-07-13 | $23.51 | $23.66 | $23.46 | $23.64 | $23.64 | 488,369 |
2023-07-12 | $23.45 | $23.67 | $23.40 | $23.67 | $23.67 | 599,504 |
2023-07-11 | $23.00 | $23.12 | $23.00 | $23.04 | $23.04 | 572,348 |
2023-07-10 | $22.94 | $22.94 | $22.82 | $22.89 | $22.89 | 206,370 |
2023-07-07 | $22.92 | $22.96 | $22.86 | $22.92 | $22.92 | 314,052 |
2023-07-06 | $23.11 | $23.11 | $22.79 | $22.82 | $22.82 | 340,856 |
2023-07-05 | $23.14 | $23.15 | $23.05 | $23.09 | $23.09 | 374,785 |
2023-07-03 | $23.12 | $23.14 | $23.05 | $23.12 | $23.12 | 288,930 |
2023-06-30 | $23.14 | $23.14 | $22.98 | $23.05 | $23.05 | 422,078 |
2023-06-29 | $22.92 | $23.01 | $22.91 | $22.94 | $22.94 | 190,367 |
2023-06-28 | $23.06 | $23.13 | $22.98 | $23.02 | $23.02 | 255,064 |
2023-06-27 | $23.21 | $23.21 | $23.09 | $23.09 | $23.09 | 154,343 |
2023-06-26 | $23.05 | $23.13 | $22.98 | $23.09 | $23.09 | 482,653 |
2023-06-23 | $22.88 | $22.94 | $22.81 | $22.92 | $22.92 | 253,327 |
2023-06-22 | $23.17 | $23.17 | $23.04 | $23.09 | $23.09 | 231,320 |
2023-06-21 | $23.20 | $23.27 | $23.13 | $23.18 | $23.18 | 337,900 |
2023-06-20 | $23.06 | $23.07 | $22.96 | $22.97 | $22.97 | 479,491 |
2023-06-16 | $23.34 | $23.34 | $23.20 | $23.21 | $23.21 | 419,365 |
2023-06-15 | $23.44 | $23.52 | $23.39 | $23.45 | $23.45 | 539,969 |
2023-06-14 | $23.34 | $23.55 | $23.33 | $23.46 | $23.46 | 606,151 |
2023-06-13 | $23.55 | $23.55 | $23.45 | $23.48 | $23.48 | 390,126 |
2023-06-12 | $23.50 | $23.51 | $23.44 | $23.51 | $23.51 | 430,709 |
2023-06-09 | $23.43 | $23.53 | $23.43 | $23.46 | $23.46 | 285,982 |
2023-06-08 | $23.31 | $23.46 | $23.31 | $23.45 | $23.45 | 328,172 |
2023-06-07 | $23.25 | $23.36 | $23.19 | $23.22 | $23.22 | 388,591 |
2023-06-06 | $23.76 | $23.82 | $23.67 | $23.78 | $23.30 | 378,812 |
2023-06-05 | $23.63 | $23.83 | $23.63 | $23.75 | $23.27 | 395,400 |
2023-06-02 | $23.64 | $23.83 | $23.63 | $23.78 | $23.30 | 501,726 |
2023-06-01 | $23.33 | $23.49 | $23.30 | $23.49 | $23.01 | 390,463 |
2023-05-31 | $23.56 | $23.56 | $23.34 | $23.38 | $22.91 | 1,681,084 |
2023-05-30 | $23.75 | $23.79 | $23.71 | $23.77 | $23.29 | 817,339 |
2023-05-26 | $23.73 | $23.85 | $23.72 | $23.79 | $23.79 | 492,060 |
2023-05-25 | $23.69 | $23.79 | $23.58 | $23.66 | $23.66 | 571,859 |
2023-05-24 | $23.82 | $23.83 | $23.67 | $23.70 | $23.70 | 434,649 |
2023-05-23 | $23.87 | $23.93 | $23.76 | $23.79 | $23.79 | 345,721 |
2023-05-22 | $23.83 | $23.96 | $23.83 | $23.86 | $23.86 | 460,728 |
2023-05-19 | $23.53 | $23.60 | $23.51 | $23.59 | $23.59 | 383,594 |
2023-05-18 | $23.40 | $23.47 | $23.34 | $23.45 | $23.45 | 184,788 |
2023-05-17 | $23.53 | $23.54 | $23.39 | $23.52 | $23.52 | 601,730 |
2023-05-16 | $23.53 | $23.57 | $23.45 | $23.51 | $23.51 | 183,816 |
2023-05-15 | $23.72 | $23.79 | $23.56 | $23.78 | $23.78 | 451,530 |
2023-05-12 | $23.69 | $23.69 | $23.47 | $23.56 | $23.56 | 339,256 |
2023-05-11 | $23.93 | $23.93 | $23.76 | $23.80 | $23.80 | 361,277 |
2023-05-10 | $24.29 | $24.31 | $24.20 | $24.23 | $24.23 | 269,283 |
2023-05-09 | $24.03 | $24.11 | $24.02 | $24.05 | $24.05 | 297,986 |
2023-05-08 | $24.16 | $24.16 | $24.01 | $24.02 | $24.02 | 322,661 |
2023-05-05 | $24.17 | $24.29 | $24.07 | $24.29 | $24.29 | 293,372 |
2023-05-04 | $24.33 | $24.33 | $24.13 | $24.16 | $24.16 | 248,441 |
2023-05-03 | $24.26 | $24.28 | $24.10 | $24.14 | $24.14 | 356,168 |
2023-05-02 | $24.31 | $24.39 | $24.21 | $24.25 | $24.25 | 564,895 |
2023-05-01 | $24.70 | $24.77 | $24.68 | $24.68 | $24.68 | 314,376 |
2023-04-28 | $24.68 | $24.78 | $24.66 | $24.75 | $24.75 | 434,915 |
2023-04-27 | $24.58 | $24.74 | $24.52 | $24.71 | $24.71 | 457,025 |
2023-04-26 | $24.35 | $24.39 | $24.07 | $24.26 | $24.26 | 1,998,561 |
2023-04-25 | $23.78 | $23.78 | $23.67 | $23.72 | $23.72 | 683,756 |
2023-04-24 | $23.73 | $23.83 | $23.72 | $23.81 | $23.81 | 145,520 |
2023-04-21 | $23.83 | $23.85 | $23.72 | $23.80 | $23.80 | 244,083 |
2023-04-20 | $23.76 | $23.91 | $23.71 | $23.88 | $23.88 | 658,925 |
2023-04-19 | $23.77 | $23.83 | $23.72 | $23.76 | $23.76 | 461,328 |
2023-04-18 | $24.00 | $24.01 | $23.88 | $23.98 | $23.98 | 591,620 |
2023-04-17 | $24.06 | $24.06 | $23.74 | $23.86 | $23.86 | 429,752 |
2023-04-14 | $24.21 | $24.31 | $24.08 | $24.19 | $24.19 | 204,253 |
2023-04-13 | $24.06 | $24.27 | $24.06 | $24.24 | $24.24 | 504,299 |
2023-04-12 | $23.92 | $23.97 | $23.79 | $23.80 | $23.80 | 373,739 |
2023-04-11 | $23.63 | $23.74 | $23.63 | $23.70 | $23.70 | 350,481 |
2023-04-10 | $23.41 | $23.49 | $23.37 | $23.49 | $23.49 | 369,738 |
2023-04-06 | $23.44 | $23.64 | $23.44 | $23.62 | $23.62 | 338,491 |
2023-04-05 | $23.54 | $23.54 | $23.40 | $23.44 | $23.44 | 289,537 |
2023-04-04 | $23.62 | $23.71 | $23.59 | $23.62 | $23.62 | 279,810 |
2023-04-03 | $23.63 | $23.75 | $23.55 | $23.75 | $23.75 | 313,490 |
2023-03-31 | $23.50 | $23.59 | $23.48 | $23.53 | $23.53 | 186,448 |
2023-03-30 | $23.53 | $23.53 | $23.44 | $23.51 | $23.51 | 478,148 |
2023-03-29 | $23.50 | $23.66 | $23.46 | $23.63 | $23.63 | 1,070,977 |
2023-03-28 | $23.11 | $23.24 | $23.11 | $23.20 | $23.20 | 536,276 |
2023-03-27 | $22.82 | $22.99 | $22.82 | $22.96 | $22.96 | 545,651 |
2023-03-24 | $22.73 | $22.89 | $22.73 | $22.89 | $22.89 | 522,237 |
2023-03-23 | $22.69 | $22.84 | $22.58 | $22.58 | $22.58 | 305,230 |
2023-03-22 | $22.42 | $22.67 | $22.39 | $22.45 | $22.45 | 402,304 |
2023-03-21 | $22.33 | $22.43 | $22.28 | $22.37 | $22.37 | 213,405 |
2023-03-20 | $22.02 | $22.13 | $22.01 | $22.05 | $22.05 | 454,028 |
2023-03-17 | $21.98 | $22.12 | $21.97 | $22.00 | $22.00 | 2,206,663 |
2023-03-16 | $21.51 | $21.79 | $21.41 | $21.76 | $21.76 | 1,435,765 |
2023-03-15 | $21.50 | $21.61 | $21.42 | $21.60 | $21.60 | 638,028 |
2023-03-14 | $22.05 | $22.05 | $21.91 | $21.96 | $21.96 | 519,597 |
2023-03-13 | $22.15 | $22.24 | $22.09 | $22.14 | $22.14 | 562,418 |
2023-03-10 | $22.16 | $22.25 | $22.10 | $22.11 | $22.11 | 633,312 |
2023-03-09 | $22.29 | $22.38 | $22.16 | $22.20 | $22.20 | 278,025 |
2023-03-08 | $22.29 | $22.31 | $22.23 | $22.23 | $22.23 | 240,184 |
2023-03-07 | $22.33 | $22.33 | $22.08 | $22.11 | $22.11 | 751,769 |
2023-03-06 | $22.51 | $22.62 | $22.40 | $22.42 | $22.42 | 1,349,070 |
2023-03-03 | $22.60 | $22.65 | $22.51 | $22.61 | $22.61 | 841,317 |
2023-03-02 | $22.68 | $22.83 | $22.68 | $22.82 | $22.82 | 329,828 |
2023-03-01 | $22.83 | $22.91 | $22.76 | $22.80 | $22.80 | 407,132 |
2023-02-28 | $22.97 | $22.97 | $22.87 | $22.91 | $22.91 | 277,764 |
2023-02-27 | $22.97 | $23.07 | $22.92 | $23.05 | $23.05 | 531,741 |
2023-02-24 | $22.92 | $22.92 | $22.81 | $22.88 | $22.88 | 691,982 |
2023-02-23 | $23.01 | $23.07 | $22.89 | $23.00 | $23.00 | 499,729 |
2023-02-22 | $23.00 | $23.01 | $22.87 | $22.90 | $22.90 | 336,518 |
2023-02-21 | $23.16 | $23.19 | $23.04 | $23.07 | $23.07 | 641,993 |
2023-02-17 | $23.23 | $23.24 | $23.11 | $23.18 | $23.18 | 350,528 |
2023-02-16 | $23.22 | $23.32 | $23.19 | $23.29 | $23.29 | 457,930 |
2023-02-15 | $23.30 | $23.42 | $23.28 | $23.40 | $23.40 | 445,272 |
2023-02-14 | $23.46 | $23.67 | $23.46 | $23.51 | $23.51 | 661,262 |
2023-02-13 | $23.35 | $23.45 | $23.31 | $23.39 | $23.39 | 571,955 |
2023-02-10 | $23.42 | $23.45 | $23.34 | $23.40 | $23.40 | 361,419 |
2023-02-09 | $23.54 | $23.54 | $23.40 | $23.44 | $23.44 | 525,423 |
2023-02-08 | $23.49 | $23.52 | $23.39 | $23.50 | $23.50 | 724,357 |
2023-02-07 | $23.42 | $23.49 | $23.26 | $23.48 | $23.48 | 768,659 |
2023-02-06 | $23.12 | $23.18 | $23.04 | $23.16 | $23.16 | 554,000 |
2023-02-03 | $23.56 | $23.58 | $23.42 | $23.43 | $23.43 | 930,099 |
2023-02-02 | $23.67 | $23.67 | $23.47 | $23.54 | $23.54 | 682,066 |
2023-02-01 | $23.35 | $23.63 | $23.31 | $23.60 | $23.60 | 498,060 |
2023-01-31 | $23.16 | $23.25 | $23.10 | $23.23 | $23.23 | 363,148 |
2023-01-30 | $23.36 | $23.42 | $23.29 | $23.31 | $23.31 | 455,923 |
2023-01-27 | $23.42 | $23.59 | $23.42 | $23.55 | $23.55 | 1,006,695 |
2023-01-26 | $23.28 | $23.37 | $23.21 | $23.34 | $23.34 | 1,697,680 |
2023-01-25 | $22.99 | $23.05 | $22.89 | $23.05 | $23.05 | 718,176 |
2023-01-24 | $23.01 | $23.18 | $23.00 | $23.10 | $23.10 | 1,030,461 |
2023-01-23 | $23.16 | $23.29 | $23.16 | $23.26 | $23.26 | 260,424 |
2023-01-20 | $22.99 | $23.16 | $22.93 | $23.13 | $23.13 | 325,234 |
2023-01-19 | $22.83 | $22.84 | $22.71 | $22.80 | $22.80 | 581,839 |
2023-01-18 | $22.93 | $22.95 | $22.63 | $22.63 | $22.63 | 964,318 |
2023-01-17 | $22.66 | $22.67 | $22.57 | $22.64 | $22.64 | 1,345,719 |
2023-01-13 | $22.26 | $22.32 | $22.15 | $22.32 | $22.32 | 558,552 |
2023-01-12 | $22.24 | $22.33 | $22.14 | $22.30 | $22.30 | 565,414 |
2023-01-11 | $21.67 | $21.74 | $21.65 | $21.72 | $21.72 | 720,711 |
2023-01-10 | $21.71 | $21.78 | $21.61 | $21.72 | $21.72 | 420,953 |
2023-01-09 | $22.02 | $22.05 | $21.88 | $21.90 | $21.90 | 568,799 |
2023-01-06 | $21.76 | $21.98 | $21.71 | $21.98 | $21.98 | 432,846 |
2023-01-05 | $21.68 | $21.68 | $21.53 | $21.60 | $21.60 | 309,465 |
2023-01-04 | $22.31 | $22.42 | $22.22 | $22.33 | $22.33 | 659,505 |
2023-01-03 | $22.48 | $22.60 | $22.39 | $22.42 | $22.42 | 502,491 |
2022-12-30 | $22.53 | $22.65 | $22.36 | $22.39 | $22.39 | 299,963 |
2022-12-29 | $22.39 | $22.52 | $22.37 | $22.42 | $22.42 | 411,137 |
2022-12-28 | $22.21 | $22.31 | $22.02 | $22.02 | $22.02 | 327,284 |
2022-12-27 | $22.44 | $22.61 | $22.43 | $22.54 | $22.54 | 301,611 |
2022-12-23 | $22.40 | $22.45 | $22.36 | $22.42 | $22.42 | 160,267 |
2022-12-22 | $22.56 | $22.58 | $22.36 | $22.45 | $22.45 | 312,526 |
2022-12-21 | $22.60 | $22.72 | $22.58 | $22.72 | $22.72 | 247,935 |
2022-12-20 | $22.59 | $22.72 | $22.58 | $22.60 | $22.60 | 249,904 |
2022-12-19 | $22.84 | $22.87 | $22.75 | $22.75 | $22.75 | 341,502 |
2022-12-16 | $22.72 | $22.88 | $22.68 | $22.77 | $22.77 | 442,066 |
2022-12-15 | $22.62 | $22.90 | $22.38 | $22.41 | $22.41 | 913,299 |
2022-12-14 | $22.87 | $22.91 | $22.67 | $22.82 | $22.82 | 419,142 |
2022-12-13 | $22.95 | $23.17 | $22.85 | $22.96 | $22.96 | 872,590 |
2022-12-12 | $22.69 | $22.78 | $22.65 | $22.76 | $22.53 | 624,183 |
2022-12-09 | $22.59 | $22.62 | $22.48 | $22.48 | $22.26 | 690,406 |
2022-12-08 | $22.79 | $22.90 | $22.74 | $22.85 | $22.85 | 299,586 |
2022-12-07 | $22.72 | $22.76 | $22.64 | $22.67 | $22.67 | 476,300 |
2022-12-06 | $23.28 | $23.28 | $22.81 | $22.87 | $22.87 | 422,420 |
2022-12-05 | $23.66 | $23.68 | $23.40 | $23.45 | $23.45 | 1,020,488 |
2022-12-02 | $23.76 | $24.05 | $23.76 | $23.98 | $23.98 | 706,901 |
2022-12-01 | $24.00 | $24.11 | $23.90 | $23.98 | $23.98 | 619,519 |
2022-11-30 | $23.73 | $23.79 | $23.57 | $23.77 | $23.77 | 1,508,196 |
2022-11-29 | $23.30 | $23.33 | $23.25 | $23.31 | $23.31 | 434,300 |
2022-11-28 | $23.23 | $23.37 | $23.20 | $23.28 | $23.28 | 465,403 |
2022-11-25 | $23.20 | $23.20 | $23.09 | $23.13 | $23.13 | 335,597 |
2022-11-23 | $23.18 | $23.29 | $23.09 | $23.24 | $23.24 | 307,360 |
2022-11-22 | $23.07 | $23.28 | $23.07 | $23.22 | $23.22 | 607,352 |
2022-11-21 | $23.04 | $23.04 | $22.89 | $22.95 | $22.95 | 385,183 |
2022-11-18 | $23.16 | $23.19 | $23.09 | $23.19 | $23.19 | 351,452 |
2022-11-17 | $22.76 | $22.92 | $22.70 | $22.92 | $22.92 | 1,260,858 |
2022-11-16 | $22.97 | $23.13 | $22.74 | $22.76 | $22.76 | 1,831,989 |
2022-11-15 | $23.52 | $23.60 | $23.27 | $23.36 | $23.36 | 714,443 |
2022-11-14 | $23.39 | $23.46 | $23.29 | $23.37 | $23.37 | 710,045 |
2022-11-11 | $23.80 | $23.83 | $23.66 | $23.75 | $23.75 | 1,024,801 |
2022-11-10 | $23.59 | $23.80 | $23.49 | $23.77 | $23.77 | 904,655 |
2022-11-09 | $23.30 | $23.49 | $23.28 | $23.31 | $23.31 | 461,508 |
2022-11-08 | $23.45 | $23.63 | $23.40 | $23.56 | $23.56 | 599,527 |
2022-11-07 | $23.67 | $23.79 | $23.66 | $23.72 | $23.72 | 519,242 |
2022-11-04 | $23.54 | $23.74 | $23.38 | $23.70 | $23.70 | 1,732,182 |
2022-11-03 | $23.12 | $23.22 | $23.03 | $23.15 | $23.15 | 724,794 |
2022-11-02 | $23.36 | $23.60 | $23.16 | $23.16 | $23.16 | 589,272 |
2022-11-01 | $23.65 | $23.67 | $23.53 | $23.61 | $23.61 | 798,446 |
2022-10-31 | $23.68 | $23.82 | $23.63 | $23.75 | $23.75 | 393,653 |
2022-10-28 | $23.67 | $23.82 | $23.66 | $23.74 | $23.74 | 409,384 |
2022-10-27 | $23.70 | $23.79 | $23.61 | $23.61 | $23.61 | 285,813 |
2022-10-26 | $23.50 | $23.79 | $23.48 | $23.65 | $23.65 | 593,593 |
2022-10-25 | $23.52 | $23.71 | $23.50 | $23.69 | $23.69 | 470,856 |
2022-10-24 | $23.62 | $23.70 | $23.45 | $23.70 | $23.70 | 690,057 |
2022-10-21 | $23.39 | $23.65 | $23.28 | $23.64 | $23.64 | 438,919 |
2022-10-20 | $23.26 | $23.55 | $23.25 | $23.26 | $23.26 | 354,637 |
2022-10-19 | $22.73 | $22.78 | $22.63 | $22.70 | $22.70 | 504,088 |
2022-10-18 | $22.78 | $22.80 | $22.56 | $22.64 | $22.64 | 505,495 |
2022-10-17 | $22.78 | $22.91 | $22.76 | $22.83 | $22.83 | 354,347 |
2022-10-14 | $22.98 | $22.98 | $22.55 | $22.56 | $22.56 | 448,558 |
2022-10-13 | $22.76 | $23.13 | $22.69 | $23.08 | $23.08 | 486,803 |
2022-10-12 | $22.98 | $23.20 | $22.92 | $23.16 | $23.16 | 1,429,627 |
2022-10-11 | $23.10 | $23.18 | $22.95 | $23.01 | $23.01 | 585,820 |
2022-10-10 | $23.24 | $23.28 | $23.15 | $23.16 | $23.16 | 432,331 |
2022-10-07 | $23.35 | $23.35 | $23.13 | $23.14 | $23.14 | 171,750 |
2022-10-06 | $23.61 | $23.67 | $23.54 | $23.57 | $23.57 | 318,175 |
2022-10-05 | $23.62 | $23.74 | $23.51 | $23.67 | $23.67 | 379,238 |
2022-10-04 | $23.77 | $24.10 | $23.72 | $24.05 | $24.05 | 583,634 |
2022-10-03 | $23.44 | $23.61 | $23.34 | $23.56 | $23.56 | 732,529 |
2022-09-30 | $23.45 | $23.52 | $23.29 | $23.32 | $23.32 | 706,450 |
2022-09-29 | $23.56 | $23.61 | $23.35 | $23.45 | $23.45 | 1,023,056 |
2022-09-28 | $23.57 | $23.92 | $23.55 | $23.87 | $23.87 | 494,834 |
2022-09-27 | $23.81 | $23.92 | $23.53 | $23.59 | $23.59 | 355,228 |
2022-09-26 | $23.90 | $23.96 | $23.68 | $23.77 | $23.77 | 575,918 |
2022-09-23 | $24.10 | $24.12 | $23.85 | $23.94 | $23.94 | 535,994 |
2022-09-22 | $24.42 | $24.49 | $24.27 | $24.34 | $24.34 | 302,459 |
2022-09-21 | $24.32 | $24.46 | $24.06 | $24.22 | $24.22 | 677,233 |
2022-09-20 | $24.30 | $24.34 | $24.23 | $24.29 | $24.29 | 494,768 |
2022-09-19 | $24.47 | $24.61 | $24.47 | $24.61 | $24.61 | 347,708 |
2022-09-16 | $24.30 | $24.37 | $24.22 | $24.27 | $24.27 | 1,099,493 |
2022-09-15 | $24.80 | $24.88 | $24.73 | $24.75 | $24.75 | 1,058,626 |
2022-09-14 | $24.60 | $24.67 | $24.55 | $24.67 | $24.67 | 806,929 |
2022-09-13 | $24.40 | $24.55 | $24.31 | $24.33 | $24.33 | 425,600 |
2022-09-12 | $24.46 | $24.61 | $24.42 | $24.59 | $24.59 | 615,509 |
2022-09-09 | $24.39 | $24.45 | $24.33 | $24.37 | $24.37 | 474,329 |
2022-09-08 | $24.24 | $24.26 | $24.10 | $24.22 | $24.22 | 230,100 |
2022-09-07 | $24.00 | $24.09 | $23.96 | $24.05 | $24.05 | 675,805 |
2022-09-06 | $24.23 | $24.32 | $24.11 | $24.13 | $24.13 | 311,970 |
2022-09-02 | $24.11 | $24.21 | $24.00 | $24.04 | $24.04 | 598,764 |
2022-09-01 | $23.83 | $23.98 | $23.79 | $23.97 | $23.97 | 475,593 |
2022-08-31 | $23.88 | $23.90 | $23.75 | $23.76 | $23.76 | 356,166 |
2022-08-30 | $23.77 | $23.80 | $23.59 | $23.72 | $23.72 | 651,059 |
2022-08-29 | $23.61 | $23.68 | $23.54 | $23.61 | $23.61 | 369,145 |
2022-08-26 | $23.89 | $23.90 | $23.54 | $23.56 | $23.56 | 510,050 |
2022-08-25 | $23.83 | $23.96 | $23.78 | $23.93 | $23.93 | 220,330 |
2022-08-24 | $23.80 | $23.97 | $23.80 | $23.92 | $23.92 | 211,492 |
2022-08-23 | $23.62 | $23.88 | $23.62 | $23.76 | $23.76 | 396,227 |
2022-08-22 | $23.53 | $23.53 | $23.29 | $23.35 | $23.35 | 850,477 |
2022-08-19 | $23.72 | $23.75 | $23.58 | $23.61 | $23.61 | 374,921 |
2022-08-18 | $23.89 | $23.90 | $23.81 | $23.86 | $23.86 | 251,853 |
2022-08-17 | $23.83 | $23.91 | $23.77 | $23.84 | $23.84 | 251,239 |
2022-08-16 | $23.85 | $24.00 | $23.85 | $23.98 | $23.98 | 352,584 |
2022-08-15 | $23.90 | $23.99 | $23.89 | $23.93 | $23.93 | 280,715 |
2022-08-12 | $24.11 | $24.27 | $24.09 | $24.24 | $24.24 | 247,600 |
2022-08-11 | $24.23 | $24.36 | $24.08 | $24.10 | $24.10 | 395,217 |
2022-08-10 | $23.91 | $24.04 | $23.88 | $24.00 | $24.00 | 314,520 |
2022-08-09 | $23.81 | $23.82 | $23.76 | $23.80 | $23.80 | 490,071 |
2022-08-08 | $23.69 | $23.83 | $23.69 | $23.71 | $23.71 | 546,564 |
2022-08-05 | $23.38 | $23.50 | $23.27 | $23.46 | $23.46 | 319,935 |
2022-08-04 | $23.38 | $23.51 | $23.38 | $23.47 | $23.47 | 291,931 |
2022-08-03 | $23.40 | $23.41 | $23.27 | $23.38 | $23.38 | 267,175 |
2022-08-02 | $23.17 | $23.34 | $23.12 | $23.14 | $23.14 | 564,306 |
2022-08-01 | $23.10 | $23.27 | $23.04 | $23.23 | $23.23 | 289,617 |
2022-07-29 | $23.00 | $23.11 | $22.89 | $23.11 | $23.11 | 410,949 |
2022-07-28 | $22.96 | $23.11 | $22.87 | $23.11 | $23.11 | 407,632 |
2022-07-27 | $22.67 | $22.86 | $22.59 | $22.82 | $22.82 | 391,394 |
2022-07-26 | $22.57 | $22.57 | $22.47 | $22.49 | $22.49 | 186,806 |
2022-07-25 | $22.67 | $22.67 | $22.49 | $22.60 | $22.60 | 432,162 |
2022-07-22 | $22.48 | $22.52 | $22.40 | $22.50 | $22.50 | 336,556 |
2022-07-21 | $22.44 | $22.52 | $22.23 | $22.48 | $22.48 | 438,681 |
2022-07-20 | $22.50 | $22.55 | $22.42 | $22.46 | $22.46 | 530,642 |
2022-07-19 | $22.06 | $22.15 | $22.06 | $22.12 | $22.12 | 517,087 |
2022-07-18 | $21.84 | $21.85 | $21.61 | $21.64 | $21.64 | 343,609 |
2022-07-15 | $21.63 | $21.66 | $21.49 | $21.62 | $21.62 | 408,569 |
2022-07-14 | $21.35 | $21.51 | $21.22 | $21.48 | $21.48 | 438,944 |
2022-07-13 | $21.49 | $21.50 | $21.27 | $21.46 | $21.46 | 463,846 |
2022-07-12 | $21.80 | $21.86 | $21.72 | $21.75 | $21.75 | 780,601 |
2022-07-11 | $21.69 | $21.73 | $21.57 | $21.67 | $21.67 | 496,113 |
2022-07-08 | $21.88 | $21.90 | $21.75 | $21.82 | $21.82 | 427,771 |
2022-07-07 | $21.59 | $21.79 | $21.58 | $21.70 | $21.70 | 644,413 |
2022-07-06 | $21.65 | $21.65 | $21.50 | $21.60 | $21.60 | 715,858 |
2022-07-05 | $21.73 | $21.73 | $21.49 | $21.64 | $21.64 | 1,655,847 |
2022-07-01 | $22.29 | $22.30 | $21.92 | $22.09 | $22.09 | 853,067 |
2022-06-30 | $22.19 | $22.39 | $22.10 | $22.38 | $22.38 | 683,100 |
2022-06-29 | $22.57 | $22.59 | $22.39 | $22.41 | $22.41 | 948,662 |
2022-06-28 | $22.88 | $22.93 | $22.70 | $22.72 | $22.72 | 386,312 |
2022-06-27 | $22.95 | $22.99 | $22.82 | $22.89 | $22.89 | 1,047,301 |
2022-06-24 | $23.07 | $23.26 | $23.07 | $23.25 | $23.25 | 381,161 |
2022-06-23 | $23.03 | $23.12 | $22.90 | $23.07 | $23.07 | 425,582 |
2022-06-22 | $22.93 | $22.99 | $22.79 | $22.90 | $22.90 | 635,754 |
2022-06-21 | $23.07 | $23.12 | $23.06 | $23.07 | $23.07 | 553,457 |
2022-06-17 | $22.71 | $22.78 | $22.57 | $22.62 | $22.62 | 842,842 |
2022-06-16 | $22.91 | $22.95 | $22.72 | $22.90 | $22.90 | 875,375 |
2022-06-15 | $22.75 | $22.99 | $22.62 | $22.92 | $22.92 | 769,498 |
2022-06-14 | $23.00 | $23.04 | $22.73 | $22.85 | $22.85 | 2,708,072 |
2022-06-13 | $22.87 | $22.96 | $22.59 | $22.66 | $22.66 | 1,305,760 |
2022-06-10 | $23.44 | $23.45 | $23.23 | $23.26 | $23.26 | 461,804 |
2022-06-09 | $23.95 | $23.99 | $23.78 | $23.78 | $23.78 | 912,022 |
2022-06-08 | $24.58 | $24.65 | $24.54 | $24.57 | $24.23 | 399,777 |
2022-06-07 | $24.47 | $24.60 | $24.46 | $24.57 | $24.23 | 744,618 |
2022-06-06 | $24.75 | $24.78 | $24.49 | $24.51 | $24.17 | 2,152,197 |
2022-06-03 | $24.75 | $24.86 | $24.73 | $24.76 | $24.42 | 792,798 |
2022-06-02 | $24.68 | $24.88 | $24.62 | $24.88 | $24.53 | 1,910,107 |
2022-06-01 | $25.04 | $25.09 | $24.82 | $24.86 | $24.51 | 1,820,181 |
2022-05-31 | $24.79 | $25.06 | $24.79 | $24.98 | $24.63 | 1,955,146 |
2022-05-27 | $24.36 | $24.58 | $24.35 | $24.57 | $24.23 | 596,987 |
2022-05-26 | $23.72 | $24.01 | $23.69 | $23.95 | $23.62 | 390,976 |
2022-05-25 | $23.55 | $23.73 | $23.55 | $23.68 | $23.35 | 975,628 |
2022-05-24 | $23.76 | $23.93 | $23.67 | $23.91 | $23.58 | 463,448 |
2022-05-23 | $23.39 | $23.58 | $23.36 | $23.51 | $23.18 | 627,783 |
2022-05-20 | $23.69 | $23.70 | $23.33 | $23.54 | $23.21 | 1,093,670 |
2022-05-19 | $23.48 | $23.75 | $23.48 | $23.66 | $23.33 | 605,886 |
2022-05-18 | $23.63 | $23.63 | $23.21 | $23.26 | $22.94 | 1,081,612 |
2022-05-17 | $23.54 | $23.60 | $23.45 | $23.58 | $23.25 | 761,573 |
2022-05-16 | $23.24 | $23.29 | $23.11 | $23.26 | $22.94 | 729,800 |
2022-05-13 | $23.12 | $23.31 | $23.12 | $23.28 | $22.96 | 1,281,229 |
2022-05-12 | $23.22 | $23.31 | $22.80 | $22.95 | $22.63 | 2,616,536 |
2022-05-11 | $23.99 | $24.13 | $23.73 | $23.76 | $23.43 | 2,277,726 |
2022-05-10 | $23.90 | $24.00 | $23.62 | $23.76 | $23.43 | 1,318,830 |
2022-05-09 | $23.95 | $23.97 | $23.66 | $23.71 | $23.38 | 1,186,393 |
2022-05-06 | $25.08 | $25.20 | $24.96 | $25.04 | $24.69 | 976,768 |
2022-05-05 | $25.46 | $25.52 | $25.03 | $25.20 | $24.85 | 676,372 |
2022-05-04 | $25.37 | $25.62 | $25.12 | $25.57 | $25.21 | 981,154 |
2022-05-03 | $25.28 | $25.34 | $25.15 | $25.26 | $24.91 | 859,666 |
2022-05-02 | $25.23 | $25.34 | $24.99 | $25.14 | $24.79 | 983,761 |
2022-04-29 | $25.22 | $25.41 | $25.18 | $25.22 | $24.87 | 1,017,265 |
2022-04-28 | $25.34 | $25.38 | $25.12 | $25.28 | $24.93 | 763,757 |
2022-04-27 | $25.13 | $25.28 | $25.09 | $25.23 | $24.88 | 1,330,601 |
2022-04-26 | $25.27 | $25.33 | $25.10 | $25.11 | $24.76 | 927,719 |
2022-04-25 | $24.99 | $25.10 | $24.94 | $25.07 | $24.72 | 1,110,460 |
2022-04-22 | $24.90 | $24.99 | $24.62 | $24.64 | $24.30 | 855,379 |
2022-04-21 | $25.22 | $25.22 | $24.97 | $25.03 | $24.68 | 1,170,368 |
2022-04-20 | $24.94 | $24.95 | $24.83 | $24.88 | $24.53 | 951,392 |
2022-04-19 | $24.60 | $24.60 | $24.42 | $24.50 | $24.16 | 1,023,374 |
2022-04-18 | $24.64 | $24.78 | $24.64 | $24.74 | $24.40 | 946,266 |
2022-04-14 | $24.58 | $24.58 | $24.37 | $24.40 | $24.06 | 899,567 |
2022-04-13 | $24.79 | $24.92 | $24.76 | $24.88 | $24.53 | 865,206 |
2022-04-12 | $24.57 | $24.72 | $24.51 | $24.55 | $24.21 | 727,543 |
2022-04-11 | $24.59 | $24.59 | $24.44 | $24.44 | $24.10 | 968,041 |
2022-04-08 | $24.83 | $24.86 | $24.77 | $24.79 | $24.45 | 1,116,592 |
2022-04-07 | $24.60 | $24.68 | $24.53 | $24.60 | $24.26 | 647,287 |
2022-04-06 | $24.66 | $24.73 | $24.40 | $24.46 | $24.12 | 880,808 |
2022-04-05 | $25.01 | $25.01 | $24.78 | $24.84 | $24.49 | 860,027 |
2022-04-04 | $24.97 | $25.04 | $24.92 | $25.04 | $24.69 | 544,713 |
2022-04-01 | $24.92 | $24.92 | $24.71 | $24.80 | $24.46 | 654,919 |
2022-03-31 | $24.75 | $24.87 | $24.72 | $24.75 | $24.41 | 1,451,873 |
2022-03-30 | $24.80 | $24.92 | $24.79 | $24.81 | $24.46 | 620,197 |
2022-03-29 | $24.93 | $24.93 | $24.78 | $24.87 | $24.52 | 659,114 |
2022-03-28 | $24.94 | $24.97 | $24.83 | $24.92 | $24.57 | 540,594 |
2022-03-25 | $24.73 | $24.79 | $24.65 | $24.79 | $24.45 | 424,210 |
2022-03-24 | $24.83 | $24.95 | $24.78 | $24.92 | $24.57 | 967,607 |
2022-03-23 | $24.52 | $24.52 | $24.38 | $24.48 | $24.14 | 1,168,288 |
2022-03-22 | $24.55 | $24.66 | $24.55 | $24.56 | $24.22 | 1,015,440 |
2022-03-21 | $24.51 | $24.53 | $24.38 | $24.45 | $24.11 | 735,571 |
2022-03-18 | $24.35 | $24.49 | $24.24 | $24.44 | $24.10 | 947,919 |
2022-03-17 | $24.58 | $24.64 | $24.37 | $24.58 | $24.24 | 977,604 |
2022-03-16 | $24.89 | $25.31 | $24.87 | $25.28 | $24.93 | 1,332,471 |
2022-03-15 | $24.64 | $24.72 | $24.53 | $24.70 | $24.36 | 1,152,689 |
2022-03-14 | $24.62 | $24.84 | $24.59 | $24.66 | $24.32 | 1,212,203 |
2022-03-11 | $24.55 | $24.67 | $24.35 | $24.36 | $24.02 | 699,046 |
2022-03-10 | $24.45 | $24.48 | $24.35 | $24.44 | $24.10 | 870,891 |
2022-03-09 | $24.50 | $24.78 | $24.43 | $24.72 | $24.38 | 912,029 |
2022-03-08 | $23.97 | $24.12 | $23.88 | $23.95 | $23.62 | 1,176,416 |
2022-03-07 | $24.00 | $24.09 | $23.73 | $23.77 | $23.44 | 934,692 |
2022-03-04 | $24.03 | $24.19 | $23.99 | $24.07 | $23.74 | 1,083,493 |
2022-03-03 | $23.99 | $24.05 | $23.87 | $23.94 | $23.61 | 1,075,936 |
2022-03-02 | $24.25 | $24.25 | $23.92 | $24.06 | $23.73 | 999,900 |
2022-03-01 | $24.13 | $24.42 | $24.13 | $24.38 | $24.04 | 3,107,837 |
2022-02-28 | $24.18 | $24.41 | $24.09 | $24.33 | $23.99 | 991,825 |
2022-02-25 | $24.19 | $24.57 | $24.19 | $24.54 | $24.20 | 1,349,951 |
2022-02-24 | $23.46 | $24.00 | $23.36 | $24.00 | $23.67 | 1,279,736 |
2022-02-23 | $24.22 | $24.25 | $24.08 | $24.11 | $23.77 | 699,663 |
2022-02-22 | $23.94 | $24.06 | $23.90 | $23.98 | $23.65 | 1,321,741 |
2022-02-18 | $23.98 | $24.15 | $23.96 | $24.00 | $23.67 | 297,312 |
2022-02-17 | $24.01 | $24.05 | $23.84 | $23.87 | $23.54 | 617,054 |
2022-02-16 | $24.22 | $24.36 | $24.09 | $24.29 | $23.95 | 772,350 |
2022-02-15 | $24.07 | $24.32 | $24.07 | $24.29 | $23.95 | 1,342,993 |
2022-02-14 | $23.66 | $23.80 | $23.58 | $23.75 | $23.42 | 1,124,384 |
2022-02-11 | $23.90 | $23.99 | $23.71 | $23.76 | $23.43 | 555,403 |
2022-02-10 | $23.72 | $23.97 | $23.67 | $23.83 | $23.50 | 914,965 |
2022-02-09 | $23.92 | $23.93 | $23.85 | $23.93 | $23.60 | 603,334 |
2022-02-08 | $23.60 | $23.79 | $23.54 | $23.73 | $23.40 | 943,843 |
2022-02-07 | $23.48 | $23.72 | $23.47 | $23.67 | $23.34 | 949,300 |
2022-02-04 | $23.09 | $23.24 | $23.04 | $23.17 | $22.85 | 616,340 |
2022-02-03 | $23.05 | $23.18 | $22.99 | $23.15 | $22.83 | 423,801 |
2022-02-02 | $23.23 | $23.23 | $23.11 | $23.15 | $22.83 | 566,158 |
2022-02-01 | $23.28 | $23.28 | $23.09 | $23.19 | $22.87 | 430,544 |
2022-01-31 | $23.00 | $23.21 | $22.97 | $23.18 | $22.86 | 450,682 |
2022-01-28 | $23.21 | $23.21 | $22.99 | $23.20 | $22.88 | 426,548 |
2022-01-27 | $23.18 | $23.30 | $23.08 | $23.08 | $22.76 | 568,491 |
2022-01-26 | $23.26 | $23.44 | $22.85 | $22.87 | $22.55 | 931,265 |
2022-01-25 | $23.10 | $23.18 | $22.87 | $23.14 | $22.82 | 672,211 |
2022-01-24 | $23.24 | $23.24 | $22.85 | $23.23 | $22.91 | 632,591 |
2022-01-21 | $23.58 | $23.67 | $23.48 | $23.48 | $23.15 | 835,920 |
2022-01-20 | $23.32 | $23.44 | $23.20 | $23.24 | $22.92 | 456,142 |
2022-01-19 | $23.07 | $23.19 | $23.06 | $23.08 | $22.76 | 364,694 |
2022-01-18 | $23.22 | $23.27 | $23.03 | $23.03 | $22.71 | 571,457 |
2022-01-14 | $23.61 | $23.70 | $23.52 | $23.66 | $23.33 | 544,513 |
2022-01-13 | $23.59 | $23.64 | $23.45 | $23.45 | $23.12 | 446,810 |
2022-01-12 | $23.43 | $23.55 | $23.40 | $23.52 | $23.19 | 368,512 |
2022-01-11 | $23.25 | $23.48 | $23.22 | $23.45 | $23.12 | 561,798 |
2022-01-10 | $23.29 | $23.32 | $23.21 | $23.29 | $22.97 | 470,118 |
2022-01-07 | $23.34 | $23.39 | $23.23 | $23.35 | $23.03 | 409,873 |
2022-01-06 | $22.98 | $23.13 | $22.94 | $23.05 | $22.73 | 368,373 |
2022-01-05 | $23.07 | $23.11 | $22.84 | $22.87 | $22.55 | 786,940 |
2022-01-04 | $23.26 | $23.33 | $23.20 | $23.24 | $22.92 | 492,331 |
2022-01-03 | $23.21 | $23.27 | $23.10 | $23.20 | $22.88 | 505,554 |
2021-12-31 | $23.05 | $23.18 | $22.97 | $22.97 | $22.65 | 184,757 |
2021-12-30 | $23.17 | $23.17 | $23.01 | $23.01 | $22.69 | 335,481 |
2021-12-29 | $23.14 | $23.18 | $23.08 | $23.15 | $22.83 | 306,760 |
2021-12-28 | $23.23 | $23.25 | $23.19 | $23.22 | $22.90 | 400,622 |
2021-12-27 | $23.10 | $23.21 | $23.04 | $23.20 | $22.88 | 477,465 |
2021-12-23 | $23.11 | $23.11 | $22.94 | $22.97 | $22.65 | 552,306 |
2021-12-22 | $22.98 | $23.07 | $22.90 | $23.05 | $22.73 | 789,683 |
2021-12-21 | $23.00 | $23.11 | $22.97 | $23.09 | $22.77 | 674,362 |
2021-12-20 | $22.75 | $22.79 | $22.66 | $22.71 | $22.39 | 552,628 |
2021-12-17 | $22.93 | $23.05 | $22.79 | $22.79 | $22.47 | 714,209 |
2021-12-16 | $22.99 | $23.02 | $22.86 | $22.97 | $22.65 | 652,225 |
2021-12-15 | $23.02 | $23.13 | $22.92 | $23.10 | $22.78 | 537,510 |
2021-12-14 | $23.03 | $23.13 | $22.92 | $23.01 | $22.69 | 624,866 |
2021-12-13 | $23.27 | $23.27 | $23.06 | $23.09 | $22.77 | 590,468 |
2021-12-10 | $23.52 | $23.58 | $23.48 | $23.49 | $23.00 | 412,134 |
2021-12-09 | $23.58 | $23.58 | $23.47 | $23.54 | $23.05 | 316,142 |
2021-12-08 | $23.61 | $23.69 | $23.57 | $23.64 | $23.15 | 555,197 |
2021-12-07 | $23.58 | $23.81 | $23.58 | $23.76 | $23.27 | 429,110 |
2021-12-06 | $23.13 | $23.35 | $23.12 | $23.34 | $22.85 | 570,678 |
2021-12-03 | $23.28 | $23.28 | $22.95 | $23.08 | $22.60 | 874,691 |
2021-12-02 | $23.31 | $23.57 | $23.31 | $23.37 | $22.88 | 897,724 |
2021-12-01 | $23.11 | $23.33 | $23.04 | $23.04 | $22.56 | 1,028,628 |
2021-11-30 | $23.19 | $23.36 | $23.04 | $23.32 | $22.83 | 1,474,995 |
2021-11-29 | $23.42 | $23.44 | $23.24 | $23.32 | $22.83 | 1,072,943 |
2021-11-26 | $23.15 | $23.15 | $22.79 | $22.96 | $22.48 | 835,476 |
2021-11-24 | $23.70 | $23.73 | $23.59 | $23.67 | $23.18 | 499,671 |
2021-11-23 | $23.70 | $23.78 | $23.67 | $23.74 | $23.25 | 540,981 |
2021-11-22 | $23.86 | $23.89 | $23.75 | $23.76 | $23.27 | 396,264 |
2021-11-19 | $23.83 | $23.85 | $23.67 | $23.69 | $23.20 | 556,848 |
2021-11-18 | $23.50 | $23.52 | $23.34 | $23.52 | $23.03 | 544,508 |
2021-11-17 | $23.69 | $23.70 | $23.55 | $23.66 | $23.17 | 685,338 |
2021-11-16 | $23.65 | $23.67 | $23.54 | $23.58 | $23.09 | 1,473,088 |
2021-11-15 | $23.81 | $23.81 | $23.56 | $23.63 | $23.14 | 550,068 |
2021-11-12 | $24.00 | $24.02 | $23.88 | $23.94 | $23.44 | 395,117 |
2021-11-11 | $24.00 | $24.09 | $23.96 | $24.01 | $23.51 | 534,843 |
2021-11-10 | $23.97 | $24.06 | $23.75 | $23.78 | $23.28 | 838,566 |
2021-11-09 | $23.87 | $23.89 | $23.75 | $23.83 | $23.33 | 738,983 |
2021-11-08 | $23.79 | $23.83 | $23.73 | $23.77 | $23.27 | 415,387 |
2021-11-05 | $23.50 | $23.60 | $23.50 | $23.55 | $23.06 | 636,071 |
2021-11-04 | $23.45 | $23.52 | $23.29 | $23.35 | $22.86 | 1,024,010 |
2021-11-03 | $23.48 | $23.72 | $23.27 | $23.47 | $22.98 | 561,192 |
2021-11-02 | $23.37 | $23.38 | $23.25 | $23.31 | $22.82 | 1,429,291 |
2021-11-01 | $23.60 | $23.69 | $23.58 | $23.63 | $23.14 | 817,295 |
2021-10-29 | $23.91 | $23.97 | $23.79 | $23.93 | $23.43 | 576,518 |
2021-10-28 | $23.68 | $23.90 | $23.63 | $23.87 | $23.37 | 767,603 |
2021-10-27 | $24.04 | $24.05 | $23.86 | $23.92 | $23.42 | 1,256,980 |
2021-10-26 | $24.35 | $24.44 | $24.30 | $24.31 | $23.80 | 602,700 |
2021-10-25 | $24.23 | $24.31 | $24.19 | $24.24 | $23.74 | 1,832,675 |
2021-10-22 | $24.40 | $24.53 | $24.34 | $24.38 | $23.87 | 601,053 |
2021-10-21 | $24.37 | $24.51 | $24.34 | $24.44 | $23.93 | 600,128 |
2021-10-20 | $24.67 | $24.74 | $24.61 | $24.69 | $24.18 | 543,163 |
2021-10-19 | $24.55 | $24.76 | $24.50 | $24.72 | $24.21 | 2,469,162 |
2021-10-18 | $24.65 | $24.68 | $24.58 | $24.60 | $24.09 | 832,197 |
2021-10-15 | $24.60 | $24.80 | $24.60 | $24.69 | $24.18 | 526,527 |
2021-10-14 | $24.59 | $24.64 | $24.54 | $24.59 | $24.08 | 596,898 |
2021-10-13 | $24.00 | $24.23 | $24.00 | $24.16 | $23.66 | 751,100 |
2021-10-12 | $23.69 | $23.80 | $23.64 | $23.68 | $23.19 | 726,197 |
2021-10-11 | $23.49 | $23.66 | $23.39 | $23.52 | $23.03 | 2,548,710 |
2021-10-08 | $23.45 | $23.49 | $23.34 | $23.37 | $22.88 | 1,010,319 |
2021-10-07 | $23.00 | $23.21 | $22.94 | $23.19 | $22.71 | 987,890 |
2021-10-06 | $22.91 | $23.08 | $22.88 | $23.01 | $22.53 | 641,341 |
2021-10-05 | $22.34 | $22.69 | $22.34 | $22.56 | $22.09 | 993,994 |
2021-10-04 | $22.35 | $22.41 | $22.20 | $22.35 | $21.88 | 622,930 |
2021-10-01 | $21.83 | $21.94 | $21.72 | $21.87 | $21.41 | 552,012 |
2021-09-30 | $21.83 | $21.96 | $21.68 | $21.69 | $21.24 | 1,005,533 |
2021-09-29 | $21.26 | $21.30 | $21.10 | $21.17 | $20.73 | 513,508 |
2021-09-28 | $21.08 | $21.08 | $20.92 | $20.97 | $20.53 | 540,821 |
2021-09-27 | $21.17 | $21.25 | $21.08 | $21.16 | $20.72 | 626,986 |
2021-09-24 | $21.27 | $21.33 | $21.21 | $21.28 | $20.84 | 310,929 |
2021-09-23 | $21.39 | $21.47 | $21.32 | $21.33 | $20.89 | 567,365 |
2021-09-22 | $21.29 | $21.50 | $21.29 | $21.37 | $20.92 | 472,335 |
2021-09-21 | $21.09 | $21.09 | $20.96 | $20.96 | $20.52 | 279,253 |
2021-09-20 | $21.07 | $21.12 | $20.89 | $21.01 | $20.57 | 539,729 |
2021-09-17 | $21.40 | $21.45 | $21.26 | $21.26 | $20.82 | 436,426 |
2021-09-16 | $21.39 | $21.46 | $21.31 | $21.46 | $21.01 | 384,878 |
2021-09-15 | $21.58 | $21.65 | $21.45 | $21.62 | $21.17 | 359,504 |
2021-09-14 | $21.67 | $21.69 | $21.58 | $21.62 | $21.17 | 344,699 |
2021-09-13 | $21.41 | $21.49 | $21.39 | $21.47 | $21.02 | 202,369 |
2021-09-10 | $21.54 | $21.54 | $21.37 | $21.37 | $20.92 | 253,012 |
2021-09-09 | $21.51 | $21.56 | $21.34 | $21.37 | $20.92 | 409,503 |
2021-09-08 | $21.22 | $21.27 | $21.11 | $21.19 | $20.75 | 412,112 |
2021-09-07 | $21.55 | $21.65 | $21.55 | $21.58 | $21.13 | 450,590 |
2021-09-03 | $21.48 | $21.60 | $21.45 | $21.56 | $21.11 | 409,882 |
2021-09-02 | $21.26 | $21.26 | $21.17 | $21.22 | $20.78 | 477,618 |
2021-09-01 | $21.26 | $21.36 | $21.18 | $21.33 | $20.89 | 454,056 |
2021-08-31 | $21.37 | $21.37 | $21.22 | $21.26 | $20.82 | 1,307,174 |
2021-08-30 | $21.08 | $21.20 | $21.08 | $21.15 | $20.71 | 464,410 |
2021-08-27 | $20.65 | $20.91 | $20.54 | $20.89 | $20.45 | 525,355 |
2021-08-26 | $20.78 | $20.78 | $20.49 | $20.54 | $20.11 | 550,162 |
2021-08-25 | $20.97 | $21.02 | $20.88 | $20.90 | $20.46 | 452,915 |
2021-08-24 | $20.92 | $21.06 | $20.90 | $20.97 | $20.53 | 1,032,257 |
2021-08-23 | $21.06 | $21.20 | $20.97 | $21.20 | $20.76 | 466,979 |
2021-08-20 | $20.68 | $20.92 | $20.68 | $20.89 | $20.45 | 551,870 |
2021-08-19 | $20.58 | $20.66 | $20.49 | $20.56 | $20.13 | 494,658 |
2021-08-18 | $20.95 | $21.20 | $20.90 | $20.90 | $20.46 | 483,310 |
2021-08-17 | $20.75 | $20.77 | $20.62 | $20.71 | $20.28 | 216,360 |
2021-08-16 | $20.72 | $20.87 | $20.65 | $20.87 | $20.44 | 484,033 |
2021-08-13 | $20.75 | $20.81 | $20.63 | $20.76 | $20.33 | 523,417 |
2021-08-12 | $20.50 | $20.60 | $20.46 | $20.60 | $20.17 | 185,991 |
2021-08-11 | $20.38 | $20.38 | $20.25 | $20.38 | $19.96 | 200,322 |
2021-08-10 | $20.26 | $20.26 | $20.14 | $20.24 | $19.82 | 381,406 |
2021-08-09 | $20.21 | $20.26 | $20.07 | $20.10 | $19.68 | 824,125 |
2021-08-06 | $20.68 | $20.68 | $20.42 | $20.44 | $20.01 | 243,917 |
2021-08-05 | $20.80 | $20.90 | $20.78 | $20.87 | $20.44 | 425,748 |
2021-08-04 | $20.61 | $20.76 | $20.45 | $20.45 | $20.02 | 459,232 |
2021-08-03 | $20.49 | $20.68 | $20.42 | $20.67 | $20.24 | 222,191 |
2021-08-02 | $20.18 | $20.28 | $20.16 | $20.20 | $19.78 | 327,528 |
2021-07-30 | $19.98 | $20.14 | $19.94 | $20.09 | $19.67 | 297,075 |
2021-07-29 | $20.12 | $20.27 | $20.07 | $20.19 | $19.77 | 622,967 |
2021-07-28 | $20.01 | $20.12 | $19.90 | $20.07 | $19.65 | 607,796 |
2021-07-27 | $20.11 | $20.17 | $20.01 | $20.10 | $19.68 | 409,301 |
2021-07-26 | $20.12 | $20.32 | $20.12 | $20.31 | $19.89 | 582,973 |
2021-07-23 | $20.32 | $20.32 | $20.05 | $20.21 | $19.79 | 613,631 |
2021-07-22 | $20.46 | $20.58 | $20.46 | $20.56 | $20.13 | 584,597 |
2021-07-21 | $20.05 | $20.30 | $20.05 | $20.29 | $19.87 | 325,829 |
2021-07-20 | $19.85 | $20.04 | $19.83 | $19.96 | $19.54 | 349,872 |
2021-07-19 | $19.98 | $20.01 | $19.82 | $19.89 | $19.48 | 370,837 |
2021-07-16 | $20.31 | $20.34 | $20.17 | $20.24 | $19.82 | 260,485 |
2021-07-15 | $20.10 | $20.18 | $20.07 | $20.12 | $19.70 | 315,722 |
2021-07-14 | $20.00 | $20.00 | $19.84 | $19.97 | $19.55 | 276,696 |
2021-07-13 | $20.16 | $20.18 | $19.97 | $20.00 | $19.58 | 415,439 |
2021-07-12 | $20.39 | $20.40 | $20.29 | $20.40 | $19.98 | 229,660 |
2021-07-09 | $20.26 | $20.36 | $20.22 | $20.33 | $19.91 | 595,425 |
2021-07-08 | $20.10 | $20.12 | $19.99 | $20.02 | $19.60 | 528,354 |
2021-07-07 | $20.32 | $20.37 | $20.20 | $20.30 | $19.88 | 706,673 |
2021-07-06 | $20.52 | $20.52 | $20.25 | $20.33 | $19.91 | 460,705 |
2021-07-02 | $20.49 | $20.75 | $20.49 | $20.74 | $20.31 | 1,118,889 |
2021-07-01 | $20.35 | $20.38 | $20.17 | $20.30 | $19.88 | 593,918 |
2021-06-30 | $20.22 | $20.32 | $20.17 | $20.28 | $19.86 | 1,401,715 |
2021-06-29 | $20.12 | $20.22 | $19.99 | $20.22 | $19.80 | 690,751 |
2021-06-28 | $20.15 | $20.22 | $20.08 | $20.18 | $19.76 | 526,304 |
2021-06-25 | $20.68 | $20.68 | $20.58 | $20.63 | $20.20 | 440,528 |
2021-06-24 | $20.66 | $20.67 | $20.58 | $20.66 | $20.23 | 202,669 |
2021-06-23 | $20.80 | $20.92 | $20.70 | $20.76 | $20.33 | 614,989 |
2021-06-22 | $21.03 | $21.09 | $20.92 | $20.95 | $20.51 | 381,442 |
2021-06-21 | $20.74 | $20.84 | $20.60 | $20.82 | $20.39 | 602,586 |
2021-06-18 | $20.77 | $20.81 | $20.64 | $20.69 | $20.26 | 700,130 |
2021-06-17 | $21.21 | $21.30 | $21.12 | $21.21 | $20.77 | 773,714 |
2021-06-16 | $21.65 | $21.76 | $21.25 | $21.33 | $20.89 | 642,886 |
2021-06-15 | $21.93 | $21.93 | $21.71 | $21.78 | $21.33 | 447,358 |
2021-06-14 | $22.01 | $22.05 | $21.91 | $21.95 | $21.49 | 317,087 |
2021-06-11 | $22.30 | $22.30 | $22.14 | $22.25 | $21.79 | 330,334 |
2021-06-10 | $22.24 | $22.41 | $22.24 | $22.39 | $21.92 | 690,441 |
2021-06-09 | $22.23 | $22.26 | $22.14 | $22.16 | $21.56 | 350,244 |
2021-06-08 | $22.10 | $22.10 | $21.96 | $21.98 | $21.39 | 307,699 |
2021-06-07 | $22.37 | $22.39 | $22.27 | $22.36 | $21.76 | 920,433 |
2021-06-04 | $22.58 | $22.58 | $22.47 | $22.51 | $21.90 | 539,056 |
2021-06-03 | $22.48 | $22.61 | $22.45 | $22.56 | $21.95 | 694,551 |
2021-06-02 | $22.19 | $22.35 | $22.15 | $22.32 | $21.72 | 606,347 |
2021-06-01 | $21.95 | $22.10 | $21.89 | $22.03 | $21.44 | 772,706 |
2021-05-28 | $21.22 | $21.42 | $21.16 | $21.36 | $20.78 | 842,394 |
2021-05-27 | $21.40 | $21.40 | $21.19 | $21.26 | $20.69 | 1,508,082 |
2021-05-26 | $21.36 | $21.43 | $21.27 | $21.36 | $20.78 | 574,945 |
2021-05-25 | $21.19 | $21.32 | $21.16 | $21.25 | $20.68 | 448,609 |
2021-05-24 | $21.04 | $21.14 | $20.98 | $21.10 | $20.53 | 305,910 |
2021-05-21 | $21.17 | $21.17 | $20.92 | $21.00 | $20.43 | 452,970 |
2021-05-20 | $21.23 | $21.36 | $21.17 | $21.27 | $20.70 | 1,049,813 |
2021-05-19 | $20.94 | $21.12 | $20.86 | $20.99 | $20.42 | 599,929 |
2021-05-18 | $21.33 | $21.48 | $21.32 | $21.40 | $20.82 | 293,483 |
2021-05-17 | $21.39 | $21.42 | $21.30 | $21.33 | $20.75 | 901,278 |
2021-05-14 | $21.59 | $21.86 | $21.57 | $21.78 | $21.19 | 280,929 |
2021-05-13 | $21.24 | $21.50 | $21.22 | $21.46 | $20.88 | 634,227 |
2021-05-12 | $21.57 | $21.63 | $21.20 | $21.26 | $20.69 | 466,237 |
2021-05-11 | $21.71 | $21.88 | $21.62 | $21.84 | $21.25 | 381,054 |
2021-05-10 | $22.14 | $22.20 | $21.82 | $21.82 | $21.23 | 540,592 |
2021-05-07 | $21.91 | $22.28 | $21.91 | $22.15 | $21.55 | 516,477 |
2021-05-06 | $21.81 | $22.03 | $21.76 | $22.00 | $21.41 | 423,856 |
2021-05-05 | $21.64 | $21.81 | $21.61 | $21.76 | $21.17 | 351,800 |
2021-05-04 | $21.53 | $21.57 | $21.30 | $21.42 | $20.84 | 449,436 |
2021-05-03 | $21.49 | $21.66 | $21.45 | $21.53 | $20.95 | 822,216 |
2021-04-30 | $21.81 | $21.87 | $21.54 | $21.64 | $21.06 | 805,857 |
2021-04-29 | $21.83 | $21.92 | $21.68 | $21.87 | $21.28 | 320,812 |
2021-04-28 | $21.59 | $21.79 | $21.46 | $21.74 | $21.15 | 473,879 |
2021-04-27 | $21.62 | $21.62 | $21.48 | $21.53 | $20.95 | 492,941 |
2021-04-26 | $21.69 | $21.69 | $21.59 | $21.63 | $21.05 | 274,469 |
2021-04-23 | $21.74 | $21.96 | $21.71 | $21.94 | $21.35 | 592,736 |
2021-04-22 | $21.62 | $21.62 | $21.34 | $21.38 | $20.80 | 400,706 |
2021-04-21 | $21.53 | $21.73 | $21.42 | $21.72 | $21.13 | 312,118 |
2021-04-20 | $21.74 | $21.80 | $21.54 | $21.56 | $20.98 | 846,245 |
2021-04-19 | $21.81 | $21.86 | $21.71 | $21.76 | $21.17 | 381,151 |
2021-04-16 | $21.85 | $22.02 | $21.77 | $21.95 | $21.36 | 487,588 |
2021-04-15 | $21.73 | $21.89 | $21.70 | $21.85 | $21.26 | 439,534 |
2021-04-14 | $21.65 | $21.77 | $21.60 | $21.63 | $21.05 | 457,900 |
2021-04-13 | $21.06 | $21.26 | $21.03 | $21.17 | $20.60 | 420,250 |
2021-04-12 | $21.13 | $21.19 | $21.02 | $21.11 | $20.54 | 420,115 |
2021-04-09 | $21.71 | $21.71 | $21.61 | $21.67 | $21.08 | 387,939 |
2021-04-08 | $21.79 | $21.85 | $21.68 | $21.69 | $21.10 | 434,615 |
2021-04-07 | $21.66 | $21.75 | $21.57 | $21.66 | $21.08 | 341,154 |
2021-04-06 | $21.78 | $21.94 | $21.78 | $21.91 | $21.32 | 299,290 |
2021-04-05 | $21.82 | $21.82 | $21.56 | $21.75 | $21.16 | 405,294 |
2021-04-01 | $21.88 | $22.17 | $21.87 | $21.93 | $21.34 | 1,188,044 |
2021-03-31 | $21.66 | $21.89 | $21.57 | $21.85 | $21.26 | 849,439 |
2021-03-30 | $22.05 | $22.05 | $21.87 | $22.01 | $21.42 | 403,266 |
2021-03-29 | $22.72 | $22.77 | $22.59 | $22.65 | $22.04 | 508,811 |
2021-03-26 | $22.52 | $23.04 | $22.52 | $23.03 | $22.41 | 333,307 |
2021-03-25 | $22.24 | $22.40 | $22.21 | $22.35 | $21.75 | 447,308 |
2021-03-24 | $22.45 | $22.47 | $22.22 | $22.26 | $21.66 | 636,139 |
2021-03-23 | $22.81 | $22.81 | $22.49 | $22.52 | $21.91 | 252,856 |
2021-03-22 | $23.01 | $23.13 | $22.88 | $23.08 | $22.46 | 504,457 |
2021-03-19 | $23.02 | $23.36 | $23.00 | $23.35 | $22.72 | 580,446 |
2021-03-18 | $22.99 | $23.09 | $22.81 | $22.84 | $22.22 | 197,026 |
2021-03-17 | $22.64 | $23.19 | $22.64 | $23.11 | $22.49 | 499,775 |
2021-03-16 | $22.87 | $22.95 | $22.83 | $22.93 | $22.31 | 212,296 |
2021-03-15 | $22.93 | $22.98 | $22.79 | $22.98 | $22.36 | 256,617 |
2021-03-12 | $23.00 | $23.07 | $22.88 | $23.04 | $22.42 | 397,109 |
2021-03-11 | $23.19 | $23.30 | $23.03 | $23.20 | $22.57 | 261,031 |
2021-03-10 | $22.83 | $22.92 | $22.63 | $22.89 | $22.27 | 430,200 |
2021-03-09 | $22.64 | $22.90 | $22.55 | $22.75 | $22.14 | 417,117 |
2021-03-08 | $22.73 | $22.82 | $22.48 | $22.59 | $21.98 | 615,371 |
2021-03-05 | $22.92 | $22.95 | $22.59 | $22.91 | $22.29 | 435,568 |
2021-03-04 | $23.18 | $23.37 | $22.73 | $22.79 | $22.17 | 658,810 |
2021-03-03 | $23.51 | $23.55 | $23.33 | $23.39 | $22.76 | 402,474 |
2021-03-02 | $23.66 | $23.69 | $23.39 | $23.50 | $22.87 | 655,372 |
2021-03-01 | $23.48 | $23.89 | $23.40 | $23.77 | $23.13 | 942,717 |
2021-02-26 | $23.08 | $23.12 | $22.65 | $22.85 | $22.23 | 984,802 |
2021-02-25 | $23.39 | $23.55 | $22.82 | $22.82 | $22.20 | 759,109 |
2021-02-24 | $23.56 | $23.87 | $23.43 | $23.85 | $23.21 | 445,971 |
2021-02-23 | $23.64 | $23.96 | $23.45 | $23.81 | $23.17 | 603,305 |
2021-02-22 | $23.42 | $23.67 | $23.30 | $23.38 | $22.75 | 378,398 |
2021-02-19 | $23.62 | $23.75 | $23.58 | $23.61 | $22.97 | 387,383 |
2021-02-18 | $23.30 | $23.49 | $23.12 | $23.47 | $22.84 | 284,341 |
2021-02-17 | $23.38 | $23.65 | $23.32 | $23.60 | $22.96 | 544,690 |
2021-02-16 | $24.02 | $24.07 | $23.78 | $23.83 | $23.19 | 701,597 |
2021-02-12 | $23.84 | $23.95 | $23.84 | $23.91 | $23.26 | 129,734 |
2021-02-11 | $23.90 | $24.03 | $23.84 | $23.88 | $23.24 | 489,098 |
2021-02-10 | $23.86 | $24.00 | $23.73 | $23.87 | $23.23 | 497,604 |
2021-02-09 | $23.84 | $23.90 | $23.75 | $23.81 | $23.17 | 420,324 |
2021-02-08 | $23.81 | $24.08 | $23.81 | $24.08 | $23.43 | 612,208 |
2021-02-05 | $23.81 | $23.98 | $23.74 | $23.86 | $23.22 | 610,646 |
2021-02-04 | $23.57 | $23.67 | $23.37 | $23.60 | $22.96 | 507,426 |
2021-02-03 | $23.57 | $23.65 | $23.41 | $23.61 | $22.97 | 1,131,502 |
2021-02-02 | $23.54 | $23.56 | $23.37 | $23.49 | $22.86 | 647,784 |
2021-02-01 | $23.29 | $23.64 | $23.28 | $23.57 | $22.93 | 1,479,813 |
2021-01-29 | $22.76 | $22.76 | $22.42 | $22.45 | $21.84 | 1,047,454 |
2021-01-28 | $23.00 | $23.36 | $22.95 | $23.25 | $22.62 | 572,280 |
2021-01-27 | $23.36 | $23.41 | $22.96 | $23.05 | $22.43 | 2,159,797 |
2021-01-26 | $23.67 | $23.71 | $23.46 | $23.69 | $23.05 | 632,260 |
2021-01-25 | $24.20 | $24.22 | $23.78 | $24.02 | $23.37 | 648,615 |
2021-01-22 | $24.38 | $24.49 | $24.22 | $24.41 | $23.75 | 824,221 |
2021-01-21 | $25.13 | $25.21 | $24.87 | $24.93 | $24.26 | 889,897 |
2021-01-20 | $24.91 | $25.13 | $24.84 | $25.04 | $24.36 | 880,797 |
2021-01-19 | $24.52 | $24.60 | $24.04 | $24.15 | $23.50 | 917,613 |
2021-01-15 | $24.57 | $24.62 | $24.42 | $24.49 | $23.83 | 771,837 |
2021-01-14 | $24.96 | $25.09 | $24.87 | $24.91 | $24.24 | 693,501 |
2021-01-13 | $24.73 | $24.78 | $24.56 | $24.66 | $23.99 | 871,798 |
2021-01-12 | $24.50 | $24.77 | $24.50 | $24.62 | $23.96 | 609,883 |
2021-01-11 | $24.35 | $24.48 | $24.32 | $24.38 | $23.72 | 556,368 |
2021-01-08 | $24.32 | $24.56 | $24.27 | $24.52 | $23.86 | 698,850 |
2021-01-07 | $23.88 | $23.97 | $23.78 | $23.81 | $23.17 | 924,764 |
2021-01-06 | $23.64 | $24.17 | $23.62 | $24.00 | $23.35 | 989,605 |
2021-01-05 | $24.03 | $24.38 | $24.02 | $24.31 | $23.65 | 785,369 |
2021-01-04 | $24.13 | $24.24 | $23.68 | $23.83 | $23.19 | 1,223,578 |
2020-12-31 | $23.57 | $23.57 | $23.14 | $23.42 | $22.79 | 627,556 |
2020-12-30 | $23.36 | $23.45 | $23.20 | $23.31 | $22.68 | 541,074 |
2020-12-29 | $23.39 | $23.61 | $23.33 | $23.57 | $22.93 | 886,904 |
2020-12-28 | $23.58 | $23.76 | $23.50 | $23.72 | $23.08 | 419,825 |
2020-12-24 | $23.09 | $23.21 | $22.99 | $23.20 | $22.57 | 273,071 |
2020-12-23 | $22.84 | $23.02 | $22.80 | $22.98 | $22.36 | 809,752 |
2020-12-22 | $23.12 | $23.12 | $22.72 | $22.80 | $22.18 | 1,425,485 |
2020-12-21 | $23.80 | $23.91 | $23.70 | $23.87 | $23.23 | 820,349 |
2020-12-18 | $24.04 | $24.06 | $23.86 | $23.96 | $23.31 | 529,998 |
2020-12-17 | $24.04 | $24.11 | $24.03 | $24.09 | $23.44 | 351,196 |
2020-12-16 | $23.96 | $24.12 | $23.94 | $24.04 | $23.39 | 910,102 |
2020-12-15 | $23.34 | $23.60 | $23.26 | $23.58 | $22.94 | 745,593 |
2020-12-14 | $23.34 | $23.39 | $23.10 | $23.10 | $22.48 | 582,394 |
2020-12-11 | $23.13 | $23.21 | $23.06 | $23.14 | $22.35 | 674,818 |
2020-12-10 | $23.08 | $23.43 | $23.05 | $23.40 | $22.60 | 674,191 |
2020-12-09 | $23.27 | $23.27 | $22.90 | $23.06 | $22.27 | 603,733 |
2020-12-08 | $23.12 | $23.12 | $22.97 | $23.04 | $22.25 | 509,365 |
2020-12-07 | $23.05 | $23.25 | $22.98 | $23.13 | $22.34 | 837,213 |
2020-12-04 | $22.53 | $22.76 | $22.53 | $22.74 | $21.96 | 1,394,245 |
2020-12-03 | $22.75 | $22.98 | $22.71 | $22.72 | $21.94 | 1,146,072 |
2020-12-02 | $22.57 | $22.83 | $22.57 | $22.75 | $21.97 | 824,463 |
2020-12-01 | $22.30 | $22.58 | $22.25 | $22.50 | $21.73 | 1,439,421 |
2020-11-30 | $21.93 | $21.97 | $21.74 | $21.76 | $21.02 | 1,923,125 |
2020-11-27 | $22.62 | $22.86 | $22.62 | $22.68 | $21.90 | 826,107 |
2020-11-25 | $22.27 | $22.35 | $22.09 | $22.31 | $21.55 | 852,533 |
2020-11-24 | $22.27 | $22.49 | $22.11 | $22.46 | $21.69 | 1,327,755 |
2020-11-23 | $22.10 | $22.17 | $21.89 | $21.96 | $21.21 | 1,224,190 |
2020-11-20 | $21.72 | $21.75 | $21.58 | $21.58 | $20.84 | 650,256 |
2020-11-19 | $21.66 | $21.76 | $21.62 | $21.72 | $20.98 | 598,432 |
2020-11-18 | $21.85 | $21.90 | $21.65 | $21.67 | $20.93 | 2,075,589 |
2020-11-17 | $21.72 | $21.98 | $21.67 | $21.82 | $21.07 | 3,027,633 |
2020-11-16 | $21.70 | $21.88 | $21.52 | $21.59 | $20.85 | 3,073,541 |
2020-11-13 | $21.22 | $21.39 | $21.20 | $21.36 | $20.63 | 581,309 |
2020-11-12 | $21.36 | $21.49 | $21.03 | $21.10 | $20.38 | 1,610,249 |
2020-11-11 | $21.63 | $21.67 | $21.47 | $21.62 | $20.88 | 819,545 |
2020-11-10 | $21.37 | $21.81 | $21.37 | $21.74 | $21.00 | 958,059 |
2020-11-09 | $21.35 | $21.56 | $21.12 | $21.19 | $20.47 | 1,879,531 |
2020-11-06 | $20.44 | $20.52 | $20.27 | $20.44 | $19.74 | 658,827 |
2020-11-05 | $20.01 | $20.39 | $19.93 | $20.32 | $19.63 | 1,358,501 |
2020-11-04 | $19.05 | $19.47 | $19.01 | $19.39 | $18.73 | 603,320 |
2020-11-03 | $18.98 | $19.18 | $18.97 | $19.07 | $18.42 | 712,863 |
2020-11-02 | $18.66 | $18.72 | $18.52 | $18.70 | $18.06 | 422,095 |
2020-10-30 | $18.21 | $18.28 | $18.11 | $18.28 | $17.66 | 284,522 |
2020-10-29 | $18.24 | $18.35 | $18.14 | $18.28 | $17.66 | 408,923 |
2020-10-28 | $18.46 | $18.47 | $18.21 | $18.27 | $17.65 | 521,433 |
2020-10-27 | $18.90 | $18.90 | $18.69 | $18.79 | $18.15 | 264,788 |
2020-10-26 | $18.80 | $18.91 | $18.70 | $18.84 | $18.20 | 379,396 |
2020-10-23 | $18.67 | $18.90 | $18.67 | $18.90 | $18.25 | 326,501 |
2020-10-22 | $18.75 | $18.76 | $18.61 | $18.70 | $18.06 | 242,179 |
2020-10-21 | $18.53 | $18.88 | $18.53 | $18.85 | $18.21 | 533,482 |
2020-10-20 | $18.49 | $18.57 | $18.38 | $18.45 | $17.82 | 501,491 |
2020-10-19 | $18.54 | $18.66 | $18.40 | $18.42 | $17.79 | 442,570 |
2020-10-16 | $18.40 | $18.47 | $18.35 | $18.36 | $17.73 | 304,647 |
2020-10-15 | $18.31 | $18.41 | $18.25 | $18.34 | $17.71 | 474,400 |
2020-10-14 | $18.76 | $18.76 | $18.54 | $18.57 | $17.94 | 322,475 |
2020-10-13 | $18.46 | $18.46 | $18.26 | $18.35 | $17.72 | 363,576 |
2020-10-12 | $18.38 | $18.47 | $18.32 | $18.37 | $17.74 | 318,580 |
2020-10-09 | $18.27 | $18.40 | $18.18 | $18.36 | $17.73 | 312,817 |
2020-10-08 | $18.13 | $18.26 | $18.13 | $18.21 | $17.59 | 507,086 |
2020-10-07 | $18.05 | $18.11 | $18.00 | $18.06 | $17.44 | 332,474 |
2020-10-06 | $17.91 | $18.17 | $17.91 | $17.99 | $17.38 | 692,834 |
2020-10-05 | $17.72 | $17.97 | $17.72 | $17.89 | $17.28 | 664,296 |
2020-10-02 | $17.35 | $17.54 | $17.19 | $17.41 | $16.81 | 434,424 |
2020-10-01 | $17.57 | $17.74 | $17.52 | $17.70 | $17.09 | 570,963 |
2020-09-30 | $17.22 | $17.42 | $17.22 | $17.27 | $16.68 | 499,883 |
2020-09-29 | $17.23 | $17.33 | $17.17 | $17.28 | $16.69 | 529,490 |
2020-09-28 | $17.48 | $17.48 | $17.29 | $17.37 | $16.78 | 307,478 |
2020-09-25 | $17.26 | $17.42 | $17.19 | $17.42 | $16.82 | 790,804 |
2020-09-24 | $16.86 | $17.02 | $16.77 | $16.97 | $16.39 | 648,535 |
2020-09-23 | $17.30 | $17.31 | $17.03 | $17.07 | $16.49 | 1,370,525 |
2020-09-22 | $17.73 | $17.73 | $17.29 | $17.48 | $16.88 | 606,507 |
2020-09-21 | $17.67 | $17.71 | $17.41 | $17.71 | $17.10 | 622,176 |
2020-09-18 | $18.19 | $18.19 | $18.01 | $18.06 | $17.44 | 1,317,490 |
2020-09-17 | $18.00 | $18.16 | $17.96 | $18.15 | $17.53 | 547,495 |
2020-09-16 | $18.31 | $18.33 | $18.12 | $18.16 | $17.54 | 1,029,811 |
2020-09-15 | $18.65 | $18.68 | $18.39 | $18.45 | $17.82 | 785,929 |
2020-09-14 | $18.59 | $18.66 | $18.50 | $18.51 | $17.88 | 952,586 |
2020-09-11 | $18.00 | $18.00 | $17.75 | $17.81 | $17.20 | 907,434 |
2020-09-10 | $17.68 | $17.89 | $17.36 | $17.38 | $16.79 | 2,689,095 |
2020-09-09 | $19.01 | $19.04 | $18.91 | $18.97 | $18.32 | 1,174,816 |
2020-09-08 | $19.11 | $19.37 | $19.01 | $19.17 | $18.51 | 808,830 |
2020-09-04 | $19.32 | $19.53 | $19.11 | $19.38 | $18.72 | 924,138 |
2020-09-03 | $19.48 | $19.52 | $19.08 | $19.31 | $18.65 | 1,062,802 |
2020-09-02 | $19.67 | $19.67 | $19.37 | $19.61 | $18.94 | 966,383 |
2020-09-01 | $19.69 | $19.73 | $19.52 | $19.58 | $18.91 | 1,002,024 |
2020-08-31 | $19.64 | $19.66 | $19.39 | $19.61 | $18.94 | 924,009 |
2020-08-28 | $20.19 | $20.26 | $20.13 | $20.24 | $19.55 | 599,304 |
2020-08-27 | $20.14 | $20.19 | $19.82 | $19.90 | $19.22 | 648,410 |
2020-08-26 | $20.13 | $20.28 | $20.07 | $20.24 | $19.55 | 1,046,626 |
2020-08-25 | $20.15 | $20.27 | $20.12 | $20.24 | $19.55 | 658,630 |
2020-08-24 | $19.89 | $19.89 | $19.73 | $19.75 | $19.07 | 692,384 |
2020-08-21 | $19.53 | $19.56 | $19.41 | $19.49 | $18.82 | 550,946 |
2020-08-20 | $19.35 | $19.57 | $19.25 | $19.57 | $18.90 | 924,806 |
2020-08-19 | $19.81 | $19.81 | $19.53 | $19.57 | $18.90 | 684,719 |
2020-08-18 | $19.71 | $19.78 | $19.56 | $19.74 | $19.07 | 640,358 |
2020-08-17 | $19.51 | $19.70 | $19.45 | $19.62 | $18.95 | 553,751 |
2020-08-14 | $19.33 | $19.50 | $19.29 | $19.43 | $18.77 | 497,957 |
2020-08-13 | $19.38 | $19.44 | $19.29 | $19.34 | $18.68 | 550,497 |
2020-08-12 | $19.27 | $19.51 | $19.27 | $19.38 | $18.72 | 868,946 |
2020-08-11 | $19.23 | $19.30 | $18.95 | $18.96 | $18.31 | 653,400 |
2020-08-10 | $18.99 | $19.09 | $18.85 | $19.07 | $18.42 | 536,319 |
2020-08-07 | $18.91 | $18.94 | $18.74 | $18.81 | $18.17 | 608,838 |
2020-08-06 | $19.10 | $19.26 | $19.04 | $19.22 | $18.56 | 933,028 |
2020-08-05 | $18.98 | $19.20 | $18.94 | $19.10 | $18.45 | 1,014,597 |
2020-08-04 | $18.43 | $18.68 | $18.43 | $18.68 | $18.04 | 792,472 |
2020-08-03 | $18.39 | $18.39 | $18.16 | $18.22 | $17.60 | 1,233,699 |
2020-07-31 | $18.77 | $18.82 | $18.52 | $18.74 | $18.10 | 935,570 |
2020-07-30 | $18.95 | $18.98 | $18.70 | $18.82 | $18.18 | 675,622 |
2020-07-29 | $18.99 | $19.05 | $18.89 | $18.95 | $18.30 | 822,276 |
2020-07-28 | $19.09 | $19.13 | $18.98 | $18.98 | $18.33 | 564,704 |
2020-07-27 | $19.16 | $19.34 | $19.14 | $19.28 | $18.62 | 416,977 |
2020-07-24 | $18.83 | $19.11 | $18.83 | $19.06 | $18.41 | 631,093 |
2020-07-23 | $19.09 | $19.14 | $18.85 | $18.95 | $18.30 | 468,008 |
2020-07-22 | $19.14 | $19.19 | $18.97 | $19.11 | $18.46 | 669,631 |
2020-07-21 | $18.91 | $19.09 | $18.91 | $19.01 | $18.36 | 533,978 |
2020-07-20 | $18.57 | $18.64 | $18.51 | $18.60 | $17.96 | 453,949 |
2020-07-17 | $19.00 | $19.00 | $18.72 | $18.84 | $18.20 | 401,644 |
2020-07-16 | $19.03 | $19.13 | $19.02 | $19.03 | $18.38 | 520,905 |
2020-07-15 | $19.19 | $19.25 | $19.10 | $19.12 | $18.47 | 625,935 |
2020-07-14 | $18.93 | $19.33 | $18.87 | $19.29 | $18.63 | 846,300 |
2020-07-13 | $19.10 | $19.29 | $18.96 | $19.02 | $18.37 | 637,645 |
2020-07-10 | $19.00 | $19.05 | $18.91 | $19.01 | $18.36 | 619,664 |
2020-07-09 | $19.17 | $19.22 | $18.83 | $19.07 | $18.42 | 1,126,530 |
2020-07-08 | $19.11 | $19.39 | $19.10 | $19.36 | $18.70 | 885,300 |
2020-07-07 | $18.79 | $19.03 | $18.75 | $18.92 | $18.27 | 814,500 |
2020-07-06 | $18.80 | $18.95 | $18.76 | $18.86 | $18.22 | 477,881 |
2020-07-02 | $18.51 | $18.70 | $18.43 | $18.50 | $17.87 | 691,327 |
2020-07-01 | $18.14 | $18.37 | $18.14 | $18.24 | $17.62 | 1,073,100 |
2020-06-30 | $18.12 | $18.14 | $17.90 | $18.00 | $17.38 | 1,279,584 |
2020-06-29 | $18.17 | $18.35 | $18.11 | $18.33 | $17.70 | 798,149 |
2020-06-26 | $18.37 | $18.40 | $18.07 | $18.16 | $17.54 | 834,406 |
2020-06-25 | $18.53 | $18.64 | $18.45 | $18.61 | $17.97 | 1,017,716 |
2020-06-24 | $18.70 | $18.79 | $18.54 | $18.59 | $17.95 | 891,403 |
2020-06-23 | $18.64 | $18.70 | $18.52 | $18.55 | $17.92 | 610,562 |
2020-06-22 | $18.50 | $18.66 | $18.42 | $18.59 | $17.95 | 580,202 |
2020-06-19 | $18.92 | $18.92 | $18.45 | $18.54 | $17.91 | 761,110 |
2020-06-18 | $18.59 | $18.71 | $18.53 | $18.62 | $17.98 | 643,494 |
2020-06-17 | $18.89 | $19.00 | $18.74 | $18.75 | $18.11 | 389,602 |
2020-06-16 | $19.20 | $19.29 | $18.68 | $18.89 | $18.24 | 706,267 |
2020-06-15 | $17.96 | $18.42 | $17.88 | $18.29 | $17.66 | 673,674 |
2020-06-12 | $18.71 | $18.77 | $18.21 | $18.48 | $17.67 | 1,178,065 |
2020-06-11 | $18.36 | $18.43 | $17.85 | $17.85 | $17.07 | 855,683 |
2020-06-10 | $18.94 | $19.20 | $18.80 | $19.15 | $18.31 | 833,503 |
2020-06-09 | $19.55 | $19.72 | $19.43 | $19.65 | $18.79 | 790,290 |
2020-06-08 | $20.06 | $20.35 | $19.97 | $20.35 | $19.46 | 849,306 |
2020-06-05 | $19.59 | $19.69 | $19.37 | $19.51 | $18.66 | 1,510,654 |
2020-06-04 | $19.23 | $19.23 | $18.89 | $19.02 | $18.19 | 1,036,717 |
2020-06-03 | $19.28 | $19.77 | $19.27 | $19.68 | $18.82 | 1,815,577 |
2020-06-02 | $18.41 | $18.83 | $18.36 | $18.80 | $17.98 | 2,124,878 |
2020-06-01 | $17.63 | $17.90 | $17.55 | $17.88 | $17.10 | 686,191 |
2020-05-29 | $17.34 | $17.41 | $17.04 | $17.31 | $16.55 | 1,019,447 |
2020-05-28 | $16.94 | $17.11 | $16.87 | $16.90 | $16.16 | 1,104,734 |
2020-05-27 | $16.57 | $16.57 | $16.31 | $16.52 | $15.80 | 510,683 |
2020-05-26 | $16.62 | $16.72 | $16.45 | $16.49 | $15.77 | 756,022 |
2020-05-22 | $15.96 | $15.96 | $15.70 | $15.74 | $15.05 | 666,172 |
2020-05-21 | $16.22 | $16.27 | $16.03 | $16.10 | $15.40 | 1,028,129 |
2020-05-20 | $16.27 | $16.33 | $16.20 | $16.26 | $15.55 | 367,231 |
2020-05-19 | $16.14 | $16.25 | $16.04 | $16.04 | $15.34 | 304,511 |
2020-05-18 | $15.97 | $16.30 | $15.97 | $16.22 | $15.51 | 916,303 |
2020-05-15 | $15.61 | $15.64 | $15.48 | $15.63 | $14.95 | 779,222 |
2020-05-14 | $15.60 | $16.00 | $15.45 | $15.96 | $15.26 | 1,052,203 |
2020-05-13 | $16.22 | $16.22 | $15.87 | $16.03 | $15.33 | 573,875 |
2020-05-12 | $16.40 | $16.45 | $16.11 | $16.11 | $15.41 | 561,445 |
2020-05-11 | $16.41 | $16.57 | $16.35 | $16.47 | $15.75 | 380,640 |
2020-05-08 | $16.32 | $16.55 | $16.22 | $16.40 | $15.68 | 536,233 |
2020-05-07 | $16.09 | $16.22 | $16.01 | $16.17 | $15.46 | 1,251,942 |
2020-05-06 | $16.08 | $16.12 | $15.84 | $15.88 | $15.19 | 366,455 |
2020-05-05 | $16.21 | $16.32 | $15.99 | $15.99 | $15.29 | 846,559 |
2020-05-04 | $15.88 | $16.04 | $15.84 | $16.01 | $15.31 | 442,051 |
2020-05-01 | $15.87 | $15.93 | $15.50 | $15.55 | $14.87 | 405,539 |
2020-04-30 | $16.52 | $16.75 | $16.16 | $16.29 | $15.58 | 682,505 |
2020-04-29 | $15.73 | $16.18 | $15.73 | $16.16 | $15.45 | 730,887 |
2020-04-28 | $15.68 | $15.69 | $15.34 | $15.44 | $14.77 | 690,228 |
2020-04-27 | $15.19 | $15.51 | $15.19 | $15.44 | $14.77 | 579,307 |
2020-04-24 | $15.13 | $15.13 | $14.98 | $15.12 | $14.46 | 549,101 |
2020-04-23 | $15.37 | $15.74 | $15.37 | $15.39 | $14.72 | 788,092 |
2020-04-22 | $15.40 | $15.40 | $15.17 | $15.19 | $14.53 | 457,145 |
2020-04-21 | $14.86 | $14.89 | $14.68 | $14.72 | $14.08 | 778,114 |
2020-04-20 | $15.38 | $15.50 | $15.18 | $15.21 | $14.55 | 535,982 |
2020-04-17 | $15.63 | $15.84 | $15.48 | $15.67 | $14.99 | 442,666 |
2020-04-16 | $15.06 | $15.07 | $14.63 | $14.70 | $14.06 | 753,460 |
2020-04-15 | $15.40 | $15.40 | $15.23 | $15.28 | $14.61 | 488,059 |
2020-04-14 | $15.94 | $16.10 | $15.76 | $15.87 | $15.18 | 506,582 |
2020-04-13 | $15.53 | $15.53 | $15.25 | $15.35 | $14.68 | 1,191,393 |
2020-04-09 | $15.51 | $15.80 | $15.34 | $15.38 | $14.71 | 824,250 |
2020-04-08 | $15.21 | $15.39 | $15.01 | $15.32 | $14.65 | 693,744 |
2020-04-07 | $16.07 | $16.16 | $15.45 | $15.48 | $14.80 | 1,406,705 |
2020-04-06 | $15.33 | $15.72 | $15.33 | $15.57 | $14.89 | 1,505,373 |
2020-04-03 | $14.64 | $14.75 | $13.87 | $13.97 | $13.36 | 2,087,830 |
2020-04-02 | $14.08 | $14.39 | $14.02 | $14.38 | $13.75 | 1,352,933 |
2020-04-01 | $13.98 | $13.98 | $13.61 | $13.63 | $13.03 | 1,218,823 |
2020-03-31 | $14.70 | $14.93 | $14.56 | $14.73 | $14.09 | 936,194 |
2020-03-30 | $14.49 | $14.52 | $14.09 | $14.38 | $13.75 | 1,159,310 |
2020-03-27 | $14.63 | $14.78 | $14.30 | $14.34 | $13.71 | 1,793,930 |
2020-03-26 | $14.40 | $15.16 | $14.40 | $15.15 | $14.49 | 1,445,353 |
2020-03-25 | $12.85 | $13.36 | $12.79 | $13.22 | $12.64 | 2,228,460 |
2020-03-24 | $12.28 | $12.69 | $12.25 | $12.69 | $12.14 | 1,380,052 |
2020-03-23 | $12.44 | $12.44 | $11.91 | $11.93 | $11.41 | 1,182,940 |
2020-03-20 | $13.29 | $13.46 | $12.76 | $12.90 | $12.34 | 3,141,599 |
2020-03-19 | $13.17 | $13.50 | $13.00 | $13.30 | $12.72 | 1,178,989 |
2020-03-18 | $14.58 | $15.15 | $14.02 | $14.42 | $13.79 | 800,134 |
2020-03-17 | $15.59 | $16.10 | $15.24 | $16.10 | $15.40 | 1,299,407 |
2020-03-16 | $15.94 | $16.57 | $15.40 | $15.50 | $14.82 | 1,294,908 |
2020-03-13 | $18.79 | $19.17 | $17.17 | $18.06 | $17.27 | 1,697,521 |
2020-03-12 | $17.78 | $17.98 | $16.62 | $16.82 | $16.09 | 1,574,662 |
2020-03-11 | $19.73 | $19.89 | $19.33 | $19.35 | $18.50 | 1,885,923 |
2020-03-10 | $20.18 | $20.65 | $20.06 | $20.65 | $19.75 | 917,899 |
2020-03-09 | $19.33 | $19.84 | $19.05 | $19.40 | $18.55 | 1,177,529 |
2020-03-06 | $21.25 | $21.32 | $21.00 | $21.29 | $20.36 | 1,632,431 |
2020-03-05 | $22.18 | $22.41 | $21.78 | $21.85 | $20.90 | 1,465,513 |
2020-03-04 | $22.79 | $22.89 | $22.58 | $22.66 | $21.67 | 849,853 |
2020-03-03 | $21.91 | $22.80 | $21.91 | $22.19 | $21.22 | 2,265,754 |
2020-03-02 | $21.07 | $21.76 | $20.85 | $21.75 | $20.80 | 1,911,918 |
2020-02-28 | $21.01 | $21.66 | $20.58 | $21.62 | $20.68 | 3,525,152 |
2020-02-27 | $22.00 | $22.00 | $21.56 | $21.58 | $20.64 | 2,296,219 |
2020-02-26 | $22.87 | $23.09 | $22.80 | $22.83 | $21.83 | 859,565 |
2020-02-25 | $23.31 | $23.37 | $22.87 | $22.87 | $21.87 | 1,676,849 |
2020-02-24 | $23.01 | $23.15 | $22.94 | $23.07 | $22.06 | 995,680 |
2020-02-21 | $23.89 | $24.14 | $23.89 | $23.95 | $22.90 | 419,391 |
2020-02-20 | $24.19 | $24.27 | $23.96 | $24.00 | $22.95 | 1,127,781 |
2020-02-19 | $24.51 | $24.51 | $24.32 | $24.39 | $23.32 | 864,598 |
2020-02-18 | $24.24 | $24.36 | $24.15 | $24.23 | $23.17 | 404,361 |
2020-02-14 | $24.11 | $24.17 | $23.98 | $24.09 | $23.04 | 389,870 |
2020-02-13 | $24.25 | $24.25 | $24.02 | $24.11 | $23.06 | 967,615 |
2020-02-12 | $24.57 | $24.59 | $24.50 | $24.57 | $23.50 | 461,698 |
2020-02-11 | $24.69 | $24.85 | $24.61 | $24.62 | $23.54 | 654,147 |
2020-02-10 | $24.48 | $24.62 | $24.47 | $24.54 | $23.47 | 274,199 |
2020-02-07 | $24.62 | $24.64 | $24.46 | $24.58 | $23.51 | 831,913 |
2020-02-06 | $25.05 | $25.07 | $24.88 | $24.88 | $23.79 | 812,274 |
2020-02-05 | $25.01 | $25.06 | $24.87 | $24.89 | $23.80 | 950,632 |
2020-02-04 | $24.51 | $24.62 | $24.45 | $24.48 | $23.41 | 652,623 |
2020-02-03 | $24.17 | $24.28 | $24.04 | $24.15 | $23.09 | 752,534 |
2020-01-31 | $24.28 | $24.28 | $23.94 | $24.18 | $23.12 | 1,094,541 |
2020-01-30 | $24.99 | $25.08 | $24.84 | $25.01 | $23.92 | 932,213 |
2020-01-29 | $25.50 | $25.57 | $25.38 | $25.42 | $24.31 | 459,908 |
2020-01-28 | $25.39 | $25.55 | $25.32 | $25.50 | $24.39 | 806,857 |
2020-01-27 | $25.29 | $25.39 | $25.12 | $25.27 | $24.17 | 1,300,189 |
2020-01-24 | $26.31 | $26.32 | $26.01 | $26.09 | $24.95 | 614,790 |
2020-01-23 | $26.19 | $26.29 | $25.95 | $26.23 | $25.08 | 1,078,353 |
2020-01-22 | $26.06 | $26.22 | $26.03 | $26.17 | $25.03 | 1,274,936 |
2020-01-21 | $26.26 | $26.26 | $26.02 | $26.06 | $24.92 | 611,265 |
2020-01-17 | $26.39 | $26.56 | $26.35 | $26.56 | $25.40 | 532,116 |
2020-01-16 | $26.32 | $26.46 | $26.32 | $26.39 | $25.24 | 447,824 |
2020-01-15 | $26.21 | $26.26 | $26.02 | $26.09 | $24.95 | 762,584 |
2020-01-14 | $26.35 | $26.40 | $26.25 | $26.37 | $25.22 | 551,651 |
2020-01-13 | $26.11 | $26.39 | $26.11 | $26.39 | $25.24 | 465,851 |
2020-01-10 | $25.96 | $26.09 | $25.93 | $26.07 | $24.93 | 463,698 |
2020-01-09 | $25.82 | $25.85 | $25.64 | $25.68 | $24.56 | 372,113 |
2020-01-08 | $25.53 | $25.81 | $25.46 | $25.67 | $24.55 | 539,234 |
2020-01-07 | $25.59 | $25.64 | $25.43 | $25.47 | $24.36 | 406,109 |
2020-01-06 | $25.33 | $25.64 | $25.31 | $25.62 | $24.50 | 403,710 |
2020-01-03 | $25.84 | $25.88 | $25.54 | $25.58 | $24.46 | 664,885 |
2020-01-02 | $25.71 | $25.99 | $25.69 | $25.94 | $24.81 | 534,643 |
2019-12-31 | $25.56 | $25.70 | $25.49 | $25.66 | $24.54 | 255,238 |
2019-12-30 | $25.69 | $25.74 | $25.43 | $25.52 | $24.41 | 549,072 |
2019-12-27 | $25.73 | $25.73 | $25.61 | $25.68 | $24.56 | 313,792 |
2019-12-26 | $25.75 | $25.78 | $25.69 | $25.72 | $24.60 | 174,120 |
2019-12-24 | $25.59 | $25.72 | $25.59 | $25.64 | $24.52 | 198,340 |
2019-12-23 | $25.53 | $25.65 | $25.50 | $25.65 | $24.53 | 190,108 |
2019-12-20 | $25.41 | $25.52 | $25.41 | $25.46 | $24.35 | 889,279 |
2019-12-19 | $25.38 | $25.44 | $25.32 | $25.37 | $24.26 | 739,671 |
2019-12-18 | $25.65 | $25.66 | $25.52 | $25.57 | $24.45 | 851,804 |
2019-12-17 | $25.27 | $25.43 | $25.25 | $25.37 | $24.26 | 427,940 |
2019-12-16 | $25.21 | $25.31 | $25.18 | $25.24 | $24.14 | 341,144 |
2019-12-13 | $25.14 | $25.29 | $24.95 | $25.07 | $23.93 | 721,686 |
2019-12-12 | $24.77 | $25.16 | $24.77 | $25.10 | $23.96 | 606,555 |
2019-12-11 | $25.02 | $25.18 | $24.91 | $25.11 | $23.97 | 506,347 |
2019-12-10 | $25.01 | $25.15 | $25.01 | $25.07 | $23.93 | 542,272 |
2019-12-09 | $25.00 | $25.09 | $24.96 | $24.99 | $23.85 | 229,377 |
2019-12-06 | $25.07 | $25.14 | $25.00 | $25.02 | $23.88 | 457,444 |
2019-12-05 | $24.92 | $25.02 | $24.80 | $24.93 | $23.80 | 537,135 |
2019-12-04 | $24.49 | $24.68 | $24.49 | $24.66 | $23.54 | 388,488 |
2019-12-03 | $24.49 | $24.49 | $24.27 | $24.43 | $23.32 | 597,104 |
2019-12-02 | $24.52 | $24.59 | $24.44 | $24.50 | $23.39 | 575,451 |
2019-11-29 | $24.12 | $24.16 | $24.03 | $24.03 | $22.94 | 326,729 |
2019-11-27 | $24.14 | $24.28 | $24.12 | $24.24 | $23.14 | 435,086 |
2019-11-26 | $24.35 | $24.38 | $24.20 | $24.35 | $23.24 | 679,283 |
2019-11-25 | $24.47 | $24.57 | $24.44 | $24.50 | $23.39 | 969,158 |
2019-11-22 | $24.67 | $24.67 | $24.51 | $24.51 | $23.40 | 501,992 |
2019-11-21 | $24.75 | $24.81 | $24.69 | $24.71 | $23.59 | 296,070 |
2019-11-20 | $24.84 | $24.96 | $24.76 | $24.86 | $23.73 | 615,874 |
2019-11-19 | $24.94 | $24.94 | $24.71 | $24.71 | $23.59 | 345,279 |
2019-11-18 | $24.69 | $24.74 | $24.61 | $24.69 | $23.57 | 714,681 |
2019-11-15 | $24.82 | $24.91 | $24.82 | $24.87 | $23.74 | 463,773 |
2019-11-14 | $24.37 | $24.53 | $24.37 | $24.49 | $23.38 | 609,335 |
2019-11-13 | $24.64 | $24.68 | $24.55 | $24.66 | $23.54 | 883,260 |
2019-11-12 | $24.96 | $24.97 | $24.81 | $24.82 | $23.69 | 342,830 |
2019-11-11 | $24.79 | $25.01 | $24.79 | $24.95 | $23.82 | 501,416 |
2019-11-08 | $25.12 | $25.16 | $25.01 | $25.14 | $24.00 | 775,822 |
2019-11-07 | $25.11 | $25.14 | $24.98 | $25.04 | $23.90 | 796,252 |
2019-11-06 | $25.36 | $25.41 | $25.16 | $25.30 | $24.15 | 901,601 |
2019-11-05 | $25.63 | $25.65 | $25.43 | $25.48 | $24.32 | 414,107 |
2019-11-04 | $25.14 | $25.27 | $25.05 | $25.06 | $23.92 | 493,329 |
2019-11-01 | $25.00 | $25.25 | $24.98 | $25.24 | $24.09 | 755,938 |
2019-10-31 | $25.10 | $25.18 | $24.90 | $24.96 | $23.83 | 524,685 |
2019-10-30 | $25.47 | $25.70 | $25.38 | $25.66 | $24.49 | 780,252 |
2019-10-29 | $25.55 | $25.57 | $25.46 | $25.46 | $24.30 | 261,518 |
2019-10-28 | $25.58 | $25.76 | $25.52 | $25.65 | $24.48 | 668,919 |
2019-10-25 | $25.25 | $25.51 | $25.25 | $25.47 | $24.31 | 522,855 |
2019-10-24 | $25.88 | $25.89 | $25.71 | $25.72 | $24.55 | 1,007,152 |
2019-10-23 | $25.36 | $25.55 | $25.36 | $25.50 | $24.34 | 731,384 |
2019-10-22 | $25.24 | $25.31 | $25.20 | $25.26 | $24.11 | 810,243 |
2019-10-21 | $25.11 | $25.21 | $25.11 | $25.15 | $24.01 | 531,788 |
2019-10-18 | $24.94 | $25.00 | $24.88 | $24.93 | $23.80 | 623,607 |
2019-10-17 | $24.89 | $24.89 | $24.72 | $24.75 | $23.63 | 592,221 |
2019-10-16 | $24.52 | $24.73 | $24.52 | $24.68 | $23.56 | 1,027,884 |
2019-10-15 | $24.41 | $24.64 | $24.41 | $24.60 | $23.48 | 696,725 |
2019-10-14 | $24.36 | $24.44 | $24.30 | $24.30 | $23.20 | 446,025 |
2019-10-11 | $24.19 | $24.52 | $24.18 | $24.27 | $23.17 | 1,021,373 |
2019-10-10 | $23.87 | $24.05 | $23.79 | $23.96 | $22.87 | 972,934 |
2019-10-09 | $23.69 | $23.90 | $23.69 | $23.81 | $22.73 | 573,251 |
2019-10-08 | $23.68 | $24.01 | $23.56 | $23.62 | $22.55 | 1,063,629 |
2019-10-07 | $23.66 | $23.78 | $23.60 | $23.64 | $22.57 | 630,574 |
2019-10-04 | $24.15 | $24.19 | $23.97 | $24.15 | $23.05 | 686,738 |
2019-10-03 | $23.75 | $23.95 | $23.67 | $23.94 | $22.85 | 773,661 |
2019-10-02 | $23.92 | $23.92 | $23.69 | $23.82 | $22.74 | 768,288 |
2019-10-01 | $24.38 | $24.41 | $24.16 | $24.20 | $23.10 | 491,029 |
2019-09-30 | $24.38 | $24.60 | $24.38 | $24.47 | $23.36 | 660,911 |
2019-09-27 | $24.67 | $24.74 | $24.28 | $24.41 | $23.30 | 905,672 |
2019-09-26 | $24.67 | $24.74 | $24.58 | $24.67 | $23.55 | 616,608 |
2019-09-25 | $24.59 | $24.59 | $24.34 | $24.51 | $23.40 | 741,995 |
2019-09-24 | $24.55 | $24.55 | $24.31 | $24.47 | $23.36 | 1,045,939 |
2019-09-23 | $24.87 | $25.05 | $24.85 | $25.05 | $23.91 | 533,662 |
2019-09-20 | $25.09 | $25.25 | $24.76 | $24.90 | $23.77 | 595,747 |
2019-09-19 | $25.09 | $25.31 | $25.05 | $25.09 | $23.95 | 537,972 |
2019-09-18 | $25.51 | $25.51 | $25.14 | $25.36 | $24.21 | 687,677 |
2019-09-17 | $25.13 | $25.42 | $25.10 | $25.39 | $24.24 | 590,530 |
2019-09-16 | $25.27 | $25.40 | $25.08 | $25.12 | $23.98 | 624,028 |
2019-09-13 | $25.81 | $25.85 | $25.69 | $25.74 | $24.57 | 891,043 |
2019-09-12 | $25.77 | $26.02 | $25.66 | $25.89 | $24.71 | 937,850 |
2019-09-11 | $25.77 | $25.84 | $25.72 | $25.84 | $24.67 | 785,000 |
2019-09-10 | $25.70 | $25.70 | $25.58 | $25.67 | $24.50 | 661,312 |
2019-09-09 | $25.46 | $25.65 | $25.46 | $25.59 | $24.43 | 797,348 |
2019-09-06 | $25.38 | $25.48 | $25.34 | $25.43 | $24.27 | 534,189 |
2019-09-05 | $25.24 | $25.41 | $25.21 | $25.28 | $24.13 | 763,174 |
2019-09-04 | $24.98 | $25.11 | $24.88 | $25.05 | $23.91 | 476,221 |
2019-09-03 | $24.77 | $24.94 | $24.67 | $24.93 | $23.80 | 530,168 |
2019-08-30 | $25.23 | $25.32 | $25.06 | $25.19 | $24.05 | 460,190 |
2019-08-29 | $24.97 | $25.10 | $24.84 | $25.01 | $23.87 | 425,784 |
2019-08-28 | $24.67 | $24.87 | $24.63 | $24.86 | $23.73 | 516,737 |
2019-08-27 | $24.84 | $25.00 | $24.68 | $24.69 | $23.57 | 1,352,706 |
2019-08-26 | $24.55 | $24.55 | $24.31 | $24.40 | $23.29 | 703,478 |
2019-08-23 | $24.37 | $24.75 | $24.19 | $24.26 | $23.16 | 868,935 |
2019-08-22 | $24.52 | $24.57 | $24.34 | $24.55 | $23.43 | 483,258 |
2019-08-21 | $24.71 | $24.71 | $24.45 | $24.55 | $23.43 | 487,802 |
2019-08-20 | $24.64 | $24.77 | $24.56 | $24.63 | $23.51 | 630,436 |
2019-08-19 | $24.85 | $25.01 | $24.69 | $24.73 | $23.61 | 627,542 |
2019-08-16 | $24.63 | $24.90 | $24.63 | $24.81 | $23.68 | 495,948 |
2019-08-15 | $24.63 | $24.69 | $24.43 | $24.53 | $23.42 | 841,065 |
2019-08-14 | $24.63 | $24.67 | $24.35 | $24.35 | $23.24 | 758,346 |
2019-08-13 | $24.28 | $24.96 | $24.26 | $24.80 | $23.67 | 1,207,023 |
2019-08-12 | $24.74 | $24.74 | $24.54 | $24.60 | $23.48 | 592,056 |
2019-08-09 | $24.98 | $25.06 | $24.85 | $24.99 | $23.85 | 878,174 |
2019-08-08 | $25.02 | $25.13 | $24.92 | $25.10 | $23.96 | 1,008,653 |
2019-08-07 | $24.31 | $24.83 | $24.22 | $24.81 | $23.68 | 1,177,529 |
2019-08-06 | $24.27 | $24.41 | $24.04 | $24.18 | $23.08 | 858,267 |
2019-08-05 | $24.37 | $24.37 | $23.91 | $24.04 | $22.95 | 1,572,498 |
2019-08-02 | $25.51 | $25.51 | $25.22 | $25.32 | $24.17 | 1,189,145 |
2019-08-01 | $25.66 | $25.96 | $25.24 | $25.34 | $24.19 | 1,891,264 |
2019-07-31 | $26.07 | $26.12 | $25.39 | $25.72 | $24.55 | 1,596,635 |
2019-07-30 | $26.00 | $26.03 | $25.88 | $25.97 | $24.79 | 626,133 |
2019-07-29 | $25.76 | $25.93 | $25.76 | $25.93 | $24.75 | 364,308 |
2019-07-26 | $26.03 | $26.05 | $25.85 | $25.89 | $24.71 | 512,450 |
2019-07-25 | $26.21 | $26.29 | $26.03 | $26.12 | $24.93 | 1,810,132 |
2019-07-24 | $26.20 | $26.36 | $26.20 | $26.27 | $25.08 | 402,490 |
2019-07-23 | $26.50 | $26.50 | $26.24 | $26.29 | $25.10 | 935,127 |
2019-07-22 | $26.41 | $26.59 | $26.41 | $26.51 | $25.31 | 380,117 |
2019-07-19 | $26.61 | $26.61 | $26.39 | $26.43 | $25.23 | 741,745 |
2019-07-18 | $26.40 | $26.65 | $26.40 | $26.61 | $25.40 | 807,444 |
2019-07-17 | $26.27 | $26.38 | $26.21 | $26.30 | $25.11 | 406,707 |
2019-07-16 | $26.40 | $26.55 | $26.36 | $26.38 | $25.18 | 729,999 |
2019-07-15 | $26.64 | $26.68 | $26.51 | $26.54 | $25.33 | 927,577 |
2019-07-12 | $26.17 | $26.39 | $26.14 | $26.30 | $25.11 | 670,034 |
2019-07-11 | $26.46 | $26.51 | $26.26 | $26.31 | $25.11 | 664,629 |
2019-07-10 | $26.46 | $26.61 | $26.41 | $26.45 | $25.25 | 1,220,899 |
2019-07-09 | $26.21 | $26.31 | $26.16 | $26.18 | $24.99 | 769,887 |
2019-07-08 | $25.94 | $26.08 | $25.91 | $26.01 | $24.83 | 715,077 |
2019-07-05 | $26.05 | $26.05 | $25.79 | $25.90 | $24.72 | 698,893 |
2019-07-03 | $26.03 | $26.15 | $26.00 | $26.13 | $24.94 | 596,648 |
2019-07-02 | $26.21 | $26.32 | $26.15 | $26.15 | $24.96 | 700,703 |
2019-07-01 | $26.35 | $26.40 | $26.19 | $26.32 | $25.12 | 1,467,345 |
2019-06-28 | $26.03 | $26.06 | $25.96 | $25.99 | $24.81 | 1,071,777 |
2019-06-27 | $25.83 | $25.99 | $25.83 | $25.95 | $24.77 | 624,350 |
2019-06-26 | $25.65 | $25.77 | $25.57 | $25.61 | $24.45 | 625,311 |
2019-06-25 | $25.63 | $25.67 | $25.50 | $25.60 | $24.44 | 896,307 |
2019-06-24 | $25.52 | $25.65 | $25.52 | $25.59 | $24.43 | 683,393 |
2019-06-21 | $25.62 | $25.71 | $25.51 | $25.56 | $24.40 | 779,945 |
2019-06-20 | $25.94 | $26.05 | $25.77 | $25.90 | $24.72 | 1,123,667 |
2019-06-19 | $25.49 | $25.91 | $25.47 | $25.68 | $24.51 | 1,563,854 |
2019-06-18 | $24.94 | $25.40 | $24.94 | $25.36 | $24.21 | 1,217,161 |
2019-06-17 | $24.52 | $24.61 | $24.36 | $24.60 | $23.48 | 894,426 |
2019-06-14 | $25.20 | $25.25 | $25.06 | $25.08 | $23.55 | 814,920 |
2019-06-13 | $25.50 | $25.60 | $25.25 | $25.37 | $23.82 | 753,608 |
2019-06-12 | $25.57 | $25.58 | $25.42 | $25.48 | $23.92 | 693,604 |
2019-06-11 | $25.66 | $25.89 | $25.66 | $25.81 | $24.23 | 844,796 |
2019-06-10 | $25.64 | $25.79 | $25.57 | $25.65 | $24.08 | 1,332,389 |
2019-06-07 | $25.40 | $25.70 | $25.38 | $25.49 | $23.93 | 2,028,280 |
2019-06-06 | $25.22 | $25.42 | $25.22 | $25.31 | $23.76 | 568,475 |
2019-06-05 | $25.38 | $25.45 | $25.17 | $25.23 | $23.69 | 740,910 |
2019-06-04 | $25.27 | $25.31 | $25.10 | $25.26 | $23.72 | 1,364,630 |
2019-06-03 | $25.31 | $25.54 | $25.29 | $25.38 | $23.83 | 1,444,357 |
2019-05-31 | $24.92 | $25.40 | $24.76 | $25.31 | $23.76 | 1,596,117 |
2019-05-30 | $24.41 | $24.61 | $24.36 | $24.43 | $22.94 | 1,481,524 |
2019-05-29 | $24.17 | $24.42 | $24.17 | $24.39 | $22.90 | 2,154,242 |
2019-05-28 | $23.93 | $24.18 | $23.89 | $23.91 | $22.45 | 2,183,811 |
2019-05-24 | $23.96 | $24.05 | $23.75 | $23.77 | $22.32 | 1,324,899 |
2019-05-23 | $23.46 | $23.69 | $23.42 | $23.58 | $22.14 | 2,634,565 |
2019-05-22 | $22.98 | $23.05 | $22.82 | $22.96 | $21.56 | 1,358,536 |
2019-05-21 | $23.06 | $23.24 | $22.96 | $23.20 | $21.78 | 1,670,629 |
2019-05-20 | $22.69 | $22.80 | $22.54 | $22.71 | $21.32 | 975,677 |
2019-05-17 | $22.34 | $22.51 | $22.16 | $22.36 | $20.99 | 1,441,102 |
2019-05-16 | $22.87 | $23.05 | $22.73 | $22.80 | $21.41 | 1,655,196 |
2019-05-15 | $23.09 | $23.28 | $23.01 | $23.25 | $21.83 | 1,366,488 |
2019-05-14 | $23.61 | $23.79 | $23.61 | $23.74 | $22.29 | 2,179,598 |
2019-05-13 | $23.63 | $23.63 | $23.25 | $23.45 | $22.02 | 2,589,152 |
2019-05-10 | $24.20 | $24.32 | $23.80 | $24.29 | $22.81 | 3,304,447 |
2019-05-09 | $24.13 | $24.29 | $23.73 | $24.21 | $22.73 | 3,585,407 |
2019-05-08 | $24.72 | $24.72 | $24.49 | $24.56 | $23.06 | 2,471,688 |
2019-05-07 | $24.98 | $25.01 | $24.53 | $24.66 | $23.15 | 2,030,483 |
2019-05-06 | $24.87 | $25.05 | $24.79 | $25.00 | $23.47 | 988,602 |
2019-05-03 | $25.41 | $25.55 | $25.35 | $25.51 | $23.95 | 959,768 |
2019-05-02 | $25.58 | $25.61 | $25.31 | $25.50 | $23.94 | 1,141,960 |
2019-05-01 | $26.19 | $26.31 | $25.74 | $25.88 | $24.30 | 1,683,426 |
2019-04-30 | $26.00 | $26.12 | $25.86 | $26.12 | $24.52 | 788,148 |
2019-04-29 | $26.03 | $26.03 | $25.91 | $26.00 | $24.41 | 756,852 |
2019-04-26 | $25.92 | $26.09 | $25.87 | $25.99 | $24.40 | 702,505 |
2019-04-25 | $25.52 | $25.63 | $25.44 | $25.63 | $24.06 | 1,273,091 |
2019-04-24 | $26.24 | $26.24 | $25.94 | $26.04 | $24.45 | 1,052,938 |
2019-04-23 | $26.45 | $26.56 | $26.36 | $26.54 | $24.92 | 819,203 |
2019-04-22 | $26.47 | $26.47 | $26.05 | $26.22 | $24.62 | 678,989 |
2019-04-18 | $26.65 | $26.79 | $26.58 | $26.67 | $25.04 | 1,058,536 |
2019-04-17 | $26.63 | $27.19 | $26.63 | $26.87 | $25.23 | 1,987,717 |
2019-04-16 | $26.23 | $26.47 | $26.23 | $26.36 | $24.75 | 1,010,590 |
2019-04-15 | $26.03 | $26.12 | $25.90 | $26.06 | $24.47 | 641,669 |
2019-04-12 | $26.00 | $26.02 | $25.80 | $25.82 | $24.24 | 830,359 |
2019-04-11 | $25.99 | $25.99 | $25.65 | $25.76 | $24.19 | 965,260 |
2019-04-10 | $26.37 | $26.45 | $26.33 | $26.37 | $24.76 | 640,779 |
2019-04-09 | $26.37 | $26.46 | $26.34 | $26.37 | $24.76 | 723,096 |
2019-04-08 | $26.11 | $26.30 | $26.09 | $26.24 | $24.64 | 1,172,379 |
2019-04-05 | $26.31 | $26.51 | $26.31 | $26.39 | $24.78 | 953,027 |
2019-04-04 | $26.13 | $26.48 | $26.13 | $26.34 | $24.73 | 1,343,670 |
2019-04-03 | $26.06 | $26.38 | $26.06 | $26.14 | $24.54 | 1,633,423 |
2019-04-02 | $25.91 | $26.05 | $25.72 | $25.73 | $24.16 | 1,214,938 |
2019-04-01 | $25.74 | $25.95 | $25.72 | $25.91 | $24.33 | 1,220,066 |
2019-03-29 | $25.83 | $25.83 | $25.56 | $25.68 | $24.11 | 873,598 |
2019-03-28 | $25.65 | $25.75 | $25.54 | $25.71 | $24.14 | 1,069,920 |
2019-03-27 | $25.60 | $25.66 | $25.32 | $25.40 | $23.85 | 926,996 |
2019-03-26 | $26.04 | $26.04 | $25.71 | $25.84 | $24.26 | 675,424 |
2019-03-25 | $25.53 | $25.76 | $25.50 | $25.68 | $24.11 | 1,091,670 |
2019-03-22 | $26.19 | $26.22 | $25.68 | $25.69 | $24.12 | 1,475,808 |
2019-03-21 | $26.30 | $26.51 | $26.30 | $26.47 | $24.85 | 1,219,899 |
2019-03-20 | $26.14 | $26.56 | $25.97 | $26.34 | $24.73 | 2,117,872 |
2019-03-19 | $26.20 | $26.25 | $26.05 | $26.16 | $24.56 | 1,157,832 |
2019-03-18 | $26.09 | $26.27 | $26.08 | $26.21 | $24.61 | 1,259,052 |
2019-03-15 | $25.65 | $25.97 | $25.65 | $25.93 | $24.35 | 963,593 |
2019-03-14 | $25.19 | $25.30 | $25.12 | $25.21 | $23.67 | 722,094 |
2019-03-13 | $25.23 | $25.25 | $25.07 | $25.13 | $23.59 | 853,869 |
2019-03-12 | $25.09 | $25.26 | $25.05 | $25.19 | $23.65 | 748,503 |
2019-03-11 | $25.11 | $25.38 | $25.11 | $25.33 | $23.78 | 1,445,043 |
2019-03-08 | $25.00 | $25.09 | $24.90 | $25.06 | $23.53 | 1,836,386 |
2019-03-07 | $25.74 | $25.74 | $25.35 | $25.39 | $23.84 | 1,506,900 |
2019-03-06 | $25.90 | $25.96 | $25.78 | $25.83 | $24.25 | 906,111 |
2019-03-05 | $25.78 | $25.99 | $25.68 | $25.94 | $24.35 | 1,115,177 |
2019-03-04 | $26.01 | $26.06 | $25.68 | $25.86 | $24.28 | 1,776,190 |
2019-03-01 | $25.96 | $26.05 | $25.84 | $25.87 | $24.29 | 1,596,277 |
2019-02-28 | $26.10 | $26.10 | $25.72 | $25.73 | $24.16 | 1,558,411 |
2019-02-27 | $26.64 | $26.70 | $26.45 | $26.52 | $24.90 | 997,222 |
2019-02-26 | $26.83 | $26.97 | $26.69 | $26.83 | $25.19 | 1,009,081 |
2019-02-25 | $26.73 | $27.02 | $26.73 | $26.83 | $25.19 | 1,385,361 |
2019-02-22 | $26.44 | $26.58 | $26.36 | $26.45 | $24.83 | 983,545 |
2019-02-21 | $26.66 | $26.66 | $26.41 | $26.52 | $24.90 | 716,091 |
2019-02-20 | $26.52 | $26.79 | $26.50 | $26.70 | $25.07 | 1,481,797 |
2019-02-19 | $26.26 | $26.79 | $26.10 | $26.75 | $25.12 | 1,376,593 |
2019-02-15 | $26.00 | $26.01 | $25.87 | $25.98 | $24.39 | 913,454 |
2019-02-14 | $25.88 | $26.09 | $25.73 | $25.99 | $24.40 | 1,578,494 |
2019-02-13 | $26.29 | $26.45 | $25.95 | $26.04 | $24.45 | 1,023,180 |
2019-02-12 | $26.52 | $26.57 | $26.39 | $26.54 | $24.92 | 1,539,672 |
2019-02-11 | $26.82 | $26.84 | $26.66 | $26.79 | $25.15 | 962,177 |
2019-02-08 | $26.99 | $27.26 | $26.82 | $26.90 | $25.26 | 971,592 |
2019-02-07 | $27.10 | $27.25 | $26.87 | $27.20 | $25.54 | 1,532,782 |
2019-02-06 | $27.53 | $27.60 | $27.23 | $27.29 | $25.62 | 811,443 |
2019-02-05 | $27.48 | $27.71 | $27.40 | $27.69 | $26.00 | 872,106 |
2019-02-04 | $27.21 | $27.42 | $27.05 | $27.37 | $25.70 | 867,844 |
2019-02-01 | $27.55 | $27.55 | $27.29 | $27.46 | $25.78 | 2,288,319 |
2019-01-31 | $27.44 | $27.74 | $27.39 | $27.68 | $25.99 | 1,487,046 |
2019-01-30 | $26.78 | $27.27 | $26.52 | $27.23 | $25.57 | 1,604,612 |
2019-01-29 | $26.74 | $26.87 | $26.67 | $26.72 | $25.09 | 1,226,844 |
2019-01-28 | $26.91 | $27.00 | $26.76 | $26.91 | $25.27 | 2,278,118 |
2019-01-25 | $27.17 | $27.40 | $27.12 | $27.32 | $25.65 | 948,771 |
2019-01-24 | $26.89 | $27.16 | $26.86 | $27.08 | $25.42 | 1,015,756 |
2019-01-23 | $26.82 | $26.93 | $26.72 | $26.92 | $25.27 | 839,886 |
2019-01-22 | $26.74 | $26.74 | $26.48 | $26.62 | $24.99 | 1,293,632 |
2019-01-18 | $27.04 | $27.14 | $26.88 | $27.04 | $25.39 | 1,237,758 |
2019-01-17 | $26.64 | $27.04 | $26.58 | $26.97 | $25.32 | 1,362,846 |
2019-01-16 | $26.54 | $26.92 | $26.54 | $26.77 | $25.13 | 1,144,938 |
2019-01-15 | $26.55 | $26.64 | $26.34 | $26.42 | $24.81 | 1,153,680 |
2019-01-14 | $26.28 | $26.51 | $26.17 | $26.32 | $24.71 | 878,176 |
2019-01-11 | $26.42 | $26.56 | $26.32 | $26.47 | $24.85 | 1,181,281 |
2019-01-10 | $26.34 | $26.74 | $26.29 | $26.67 | $25.04 | 2,149,477 |
2019-01-09 | $26.01 | $26.36 | $26.01 | $26.18 | $24.58 | 2,048,830 |
2019-01-08 | $25.93 | $26.18 | $25.83 | $26.13 | $24.53 | 1,619,904 |
2019-01-07 | $26.02 | $26.19 | $25.91 | $26.10 | $24.50 | 2,081,456 |
2019-01-04 | $25.37 | $26.08 | $25.37 | $25.96 | $24.37 | 2,202,793 |
2019-01-03 | $25.14 | $25.20 | $24.76 | $24.94 | $23.42 | 1,421,255 |
2019-01-02 | $24.80 | $25.26 | $24.80 | $25.23 | $23.69 | 1,878,518 |
2018-12-31 | $24.96 | $25.15 | $24.69 | $24.82 | $23.30 | 854,653 |
2018-12-28 | $24.77 | $25.07 | $24.67 | $24.83 | $23.31 | 1,216,882 |
2018-12-27 | $24.52 | $24.76 | $24.29 | $24.68 | $23.17 | 1,554,438 |
2018-12-26 | $24.31 | $24.71 | $24.15 | $24.69 | $23.18 | 1,376,002 |
2018-12-24 | $24.17 | $24.40 | $23.91 | $23.91 | $22.45 | 835,669 |
2018-12-21 | $24.53 | $24.75 | $24.28 | $24.35 | $22.86 | 1,714,168 |
2018-12-20 | $24.81 | $24.93 | $24.48 | $24.76 | $23.25 | 2,285,476 |
2018-12-19 | $25.03 | $25.34 | $24.29 | $24.49 | $22.99 | 3,991,369 |
2018-12-18 | $24.46 | $24.92 | $24.46 | $24.74 | $23.23 | 1,799,560 |
2018-12-17 | $24.59 | $24.67 | $24.23 | $24.32 | $22.79 | 1,578,998 |
2018-12-14 | $24.85 | $25.05 | $24.78 | $24.83 | $23.27 | 1,229,899 |
2018-12-13 | $24.94 | $25.26 | $24.94 | $25.12 | $23.54 | 1,523,272 |
2018-12-12 | $24.59 | $24.92 | $24.59 | $24.77 | $23.21 | 1,667,129 |
2018-12-11 | $24.46 | $24.55 | $24.15 | $24.39 | $22.86 | 1,379,703 |
2018-12-10 | $24.52 | $24.60 | $23.98 | $24.37 | $22.84 | 2,031,164 |
2018-12-07 | $24.85 | $25.11 | $24.40 | $24.42 | $22.88 | 1,789,831 |
2018-12-06 | $24.49 | $24.89 | $24.19 | $24.84 | $23.28 | 1,984,080 |
2018-12-04 | $25.38 | $25.41 | $24.70 | $24.77 | $23.21 | 2,130,285 |
2018-12-03 | $25.29 | $25.36 | $25.10 | $25.26 | $23.67 | 1,455,200 |
2018-11-30 | $24.91 | $24.94 | $24.71 | $24.72 | $23.16 | 1,661,742 |
2018-11-29 | $24.99 | $25.32 | $24.91 | $25.15 | $23.57 | 1,394,600 |
2018-11-28 | $24.27 | $24.84 | $24.03 | $24.72 | $23.16 | 2,349,610 |
2018-11-27 | $24.34 | $24.58 | $24.25 | $24.53 | $22.99 | 914,852 |
2018-11-26 | $24.46 | $24.53 | $24.34 | $24.45 | $22.91 | 781,908 |
2018-11-23 | $24.11 | $24.38 | $24.09 | $24.17 | $22.65 | 426,804 |
2018-11-21 | $23.97 | $24.16 | $23.86 | $24.03 | $22.52 | 1,072,815 |
2018-11-20 | $23.75 | $23.84 | $23.47 | $23.56 | $22.08 | 1,459,928 |
2018-11-19 | $24.24 | $24.28 | $23.96 | $24.00 | $22.49 | 1,796,368 |
2018-11-16 | $24.25 | $24.81 | $24.20 | $24.62 | $23.07 | 1,904,913 |
2018-11-15 | $23.61 | $24.40 | $23.61 | $24.29 | $22.76 | 2,498,768 |
2018-11-14 | $23.26 | $23.50 | $23.14 | $23.34 | $21.87 | 1,761,585 |
2018-11-13 | $22.88 | $23.17 | $22.76 | $22.91 | $21.47 | 1,324,392 |
2018-11-12 | $22.62 | $22.68 | $22.27 | $22.38 | $20.97 | 1,349,410 |
2018-11-09 | $23.33 | $23.33 | $22.81 | $22.98 | $21.53 | 2,004,859 |
2018-11-08 | $23.82 | $24.09 | $23.61 | $23.62 | $22.13 | 1,823,984 |
2018-11-07 | $23.86 | $24.10 | $23.84 | $24.05 | $22.54 | 1,894,480 |
2018-11-06 | $23.25 | $23.40 | $23.23 | $23.37 | $21.90 | 987,470 |
2018-11-05 | $22.97 | $23.27 | $22.93 | $23.17 | $21.71 | 1,627,204 |
2018-11-02 | $23.06 | $23.17 | $22.75 | $22.87 | $21.43 | 1,866,214 |
2018-11-01 | $22.32 | $22.87 | $22.21 | $22.83 | $21.39 | 1,640,235 |
2018-10-31 | $22.07 | $22.19 | $21.97 | $22.01 | $20.63 | 990,437 |
2018-10-30 | $21.56 | $21.97 | $21.56 | $21.96 | $20.58 | 830,622 |
2018-10-29 | $21.74 | $21.74 | $21.01 | $21.24 | $19.90 | 950,667 |
2018-10-26 | $21.52 | $21.81 | $21.32 | $21.70 | $20.33 | 1,481,825 |
2018-10-25 | $21.42 | $21.74 | $21.32 | $21.59 | $20.23 | 1,588,298 |
2018-10-24 | $21.32 | $21.36 | $20.88 | $20.88 | $19.57 | 1,100,924 |
2018-10-23 | $21.48 | $21.85 | $21.41 | $21.76 | $20.39 | 1,316,352 |
2018-10-22 | $21.82 | $21.88 | $21.57 | $21.76 | $20.39 | 1,273,693 |
2018-10-19 | $21.78 | $21.98 | $21.71 | $21.72 | $20.35 | 869,373 |
2018-10-18 | $21.72 | $21.79 | $21.37 | $21.46 | $20.11 | 1,598,959 |
2018-10-17 | $22.05 | $22.09 | $21.88 | $21.94 | $20.56 | 1,214,531 |
2018-10-16 | $21.82 | $22.11 | $21.82 | $22.10 | $20.71 | 1,057,603 |
2018-10-15 | $21.36 | $21.52 | $21.31 | $21.36 | $20.02 | 811,344 |
2018-10-12 | $21.55 | $21.57 | $21.22 | $21.46 | $20.11 | 1,472,167 |
2018-10-11 | $21.20 | $21.53 | $20.94 | $21.10 | $19.77 | 2,112,948 |
2018-10-10 | $21.52 | $21.63 | $21.02 | $21.05 | $19.73 | 2,156,536 |
2018-10-09 | $21.38 | $21.66 | $21.36 | $21.49 | $20.14 | 799,009 |
2018-10-08 | $21.24 | $21.54 | $21.24 | $21.54 | $20.18 | 776,115 |
2018-10-05 | $21.29 | $21.33 | $21.02 | $21.29 | $19.95 | 1,676,084 |
2018-10-04 | $21.61 | $21.68 | $21.09 | $21.17 | $19.84 | 2,713,348 |
2018-10-03 | $22.44 | $22.44 | $21.90 | $21.97 | $20.59 | 1,413,866 |
2018-10-02 | $22.47 | $22.55 | $22.36 | $22.41 | $21.00 | 851,493 |
2018-10-01 | $22.98 | $23.02 | $22.83 | $22.92 | $21.48 | 559,543 |
2018-09-28 | $22.96 | $23.15 | $22.91 | $22.97 | $21.52 | 1,032,443 |
2018-09-27 | $22.85 | $23.02 | $22.82 | $22.84 | $21.40 | 1,124,803 |
2018-09-26 | $22.70 | $22.98 | $22.66 | $22.69 | $21.26 | 1,378,325 |
2018-09-25 | $22.70 | $22.76 | $22.62 | $22.71 | $21.28 | 945,072 |
2018-09-24 | $22.74 | $22.77 | $22.62 | $22.71 | $21.28 | 681,479 |
2018-09-21 | $23.12 | $23.27 | $23.10 | $23.23 | $21.77 | 1,699,690 |
2018-09-20 | $23.16 | $23.30 | $23.10 | $23.30 | $21.83 | 1,397,051 |
2018-09-19 | $22.67 | $22.81 | $22.64 | $22.78 | $21.35 | 917,733 |
2018-09-18 | $22.21 | $22.48 | $22.21 | $22.46 | $21.05 | 917,418 |
2018-09-17 | $22.29 | $22.41 | $22.07 | $22.14 | $20.75 | 1,251,096 |
2018-09-14 | $22.89 | $23.03 | $22.68 | $22.81 | $21.37 | 1,354,164 |
2018-09-13 | $22.81 | $23.01 | $22.72 | $22.79 | $21.36 | 1,424,330 |
2018-09-12 | $22.14 | $22.65 | $22.14 | $22.46 | $21.05 | 1,885,227 |
2018-09-11 | $21.93 | $22.38 | $21.87 | $22.38 | $20.97 | 876,346 |
2018-09-10 | $22.43 | $22.43 | $22.07 | $22.11 | $20.72 | 1,399,435 |
2018-09-07 | $22.24 | $22.45 | $22.15 | $22.21 | $20.81 | 1,512,590 |
2018-09-06 | $21.90 | $21.99 | $21.75 | $21.96 | $20.58 | 1,505,072 |
2018-09-05 | $21.61 | $21.61 | $21.27 | $21.39 | $20.04 | 2,114,124 |
2018-09-04 | $22.59 | $22.59 | $22.30 | $22.36 | $20.95 | 1,621,538 |
2018-08-31 | $23.25 | $23.50 | $23.14 | $23.37 | $21.90 | 1,189,108 |
2018-08-30 | $23.54 | $23.58 | $23.29 | $23.34 | $21.87 | 1,712,583 |
2018-08-29 | $23.98 | $24.21 | $23.92 | $24.13 | $22.61 | 1,006,908 |
2018-08-28 | $24.13 | $24.14 | $23.88 | $23.99 | $22.48 | 1,242,326 |
2018-08-27 | $23.94 | $24.27 | $23.94 | $24.14 | $22.62 | 942,862 |
2018-08-24 | $23.66 | $24.04 | $23.66 | $23.88 | $22.38 | 1,236,818 |
2018-08-23 | $23.71 | $23.72 | $23.43 | $23.45 | $21.97 | 1,345,260 |
2018-08-22 | $23.61 | $23.80 | $23.59 | $23.68 | $22.19 | 726,896 |
2018-08-21 | $23.41 | $23.64 | $23.41 | $23.59 | $22.11 | 910,596 |
2018-08-20 | $23.05 | $23.25 | $23.05 | $23.25 | $21.79 | 670,519 |
2018-08-17 | $22.47 | $22.89 | $22.45 | $22.86 | $21.42 | 811,239 |
2018-08-16 | $22.66 | $22.78 | $22.57 | $22.67 | $21.24 | 1,053,981 |
2018-08-15 | $22.44 | $22.58 | $22.26 | $22.52 | $21.10 | 1,910,725 |
2018-08-14 | $22.67 | $22.73 | $22.56 | $22.64 | $21.22 | 1,117,035 |
2018-08-13 | $23.01 | $23.12 | $22.70 | $22.78 | $21.35 | 2,329,995 |
2018-08-10 | $24.17 | $24.22 | $23.79 | $24.00 | $22.49 | 1,500,736 |
2018-08-09 | $24.40 | $24.57 | $24.38 | $24.42 | $22.88 | 530,180 |
2018-08-08 | $24.47 | $24.53 | $24.34 | $24.46 | $22.92 | 788,085 |
2018-08-07 | $24.56 | $24.72 | $24.49 | $24.61 | $23.06 | 1,314,535 |
2018-08-06 | $24.47 | $24.60 | $24.43 | $24.54 | $23.00 | 473,634 |
2018-08-03 | $23.99 | $24.23 | $23.99 | $24.16 | $22.64 | 903,715 |
2018-08-02 | $23.99 | $24.16 | $23.79 | $24.06 | $22.55 | 1,060,228 |
2018-08-01 | $24.07 | $24.31 | $24.05 | $24.22 | $22.70 | 1,013,309 |
2018-07-31 | $23.76 | $23.88 | $23.65 | $23.77 | $22.27 | 1,982,500 |
2018-07-30 | $24.15 | $24.34 | $24.15 | $24.22 | $22.70 | 740,909 |
2018-07-27 | $24.11 | $24.21 | $23.98 | $24.12 | $22.60 | 882,821 |
2018-07-26 | $23.86 | $23.86 | $23.69 | $23.77 | $22.27 | 897,077 |
2018-07-25 | $23.95 | $24.03 | $23.74 | $24.02 | $22.51 | 1,150,062 |
2018-07-24 | $23.76 | $23.85 | $23.70 | $23.73 | $22.24 | 1,349,482 |
2018-07-23 | $23.44 | $23.57 | $23.40 | $23.46 | $21.98 | 821,811 |
2018-07-20 | $23.25 | $23.45 | $23.16 | $23.32 | $21.85 | 802,140 |
2018-07-19 | $23.11 | $23.29 | $22.98 | $23.15 | $21.69 | 832,346 |
2018-07-18 | $23.38 | $23.51 | $23.26 | $23.46 | $21.98 | 708,024 |
2018-07-17 | $23.03 | $23.34 | $23.02 | $23.29 | $21.82 | 872,278 |
2018-07-16 | $23.31 | $23.39 | $23.03 | $23.10 | $21.65 | 1,135,626 |
2018-07-13 | $23.54 | $23.62 | $23.51 | $23.55 | $22.07 | 839,438 |
2018-07-12 | $23.59 | $23.61 | $23.48 | $23.57 | $22.09 | 962,772 |
2018-07-11 | $23.48 | $23.61 | $23.33 | $23.37 | $21.90 | 1,142,820 |
2018-07-10 | $23.54 | $23.59 | $23.40 | $23.53 | $22.05 | 1,664,477 |
2018-07-09 | $23.33 | $23.51 | $23.18 | $23.48 | $22.00 | 2,065,315 |
2018-07-06 | $22.46 | $22.97 | $22.42 | $22.91 | $21.47 | 1,979,556 |
2018-07-05 | $22.47 | $22.77 | $22.45 | $22.53 | $21.11 | 798,619 |
2018-07-03 | $22.20 | $22.26 | $21.90 | $21.96 | $20.58 | 852,022 |
2018-07-02 | $22.58 | $22.77 | $22.49 | $22.74 | $21.31 | 1,150,705 |
2018-06-29 | $22.93 | $23.07 | $22.75 | $22.97 | $21.52 | 901,204 |
2018-06-28 | $22.25 | $22.39 | $22.05 | $22.32 | $20.92 | 1,272,980 |
2018-06-27 | $23.19 | $23.27 | $22.58 | $22.63 | $21.21 | 1,884,410 |
2018-06-26 | $23.24 | $23.33 | $23.01 | $23.09 | $21.64 | 1,575,804 |
2018-06-25 | $23.50 | $23.61 | $23.28 | $23.56 | $22.08 | 1,370,685 |
2018-06-22 | $23.54 | $23.67 | $23.45 | $23.48 | $22.00 | 862,876 |
2018-06-21 | $23.65 | $23.74 | $23.32 | $23.45 | $21.97 | 1,172,197 |
2018-06-20 | $24.07 | $24.13 | $23.91 | $23.97 | $22.46 | 1,897,916 |
2018-06-19 | $23.42 | $23.82 | $23.23 | $23.82 | $22.32 | 1,653,552 |
2018-06-18 | $24.30 | $24.51 | $23.82 | $24.11 | $22.18 | 1,846,141 |
2018-06-15 | $24.95 | $25.35 | $24.69 | $24.79 | $22.80 | 2,175,607 |
2018-06-14 | $25.23 | $25.42 | $25.23 | $25.29 | $23.26 | 1,191,186 |
2018-06-13 | $25.43 | $25.55 | $25.25 | $25.41 | $23.37 | 1,244,313 |
2018-06-12 | $25.52 | $25.58 | $25.39 | $25.46 | $23.42 | 1,067,358 |
2018-06-11 | $25.58 | $25.74 | $25.51 | $25.60 | $23.55 | 1,785,508 |
2018-06-08 | $25.23 | $25.54 | $25.16 | $25.51 | $23.47 | 1,447,535 |
2018-06-07 | $26.12 | $26.12 | $25.64 | $25.78 | $23.71 | 1,303,671 |
2018-06-06 | $26.05 | $26.22 | $25.94 | $26.19 | $24.09 | 1,149,294 |
2018-06-05 | $25.98 | $26.09 | $25.78 | $25.78 | $23.71 | 1,384,415 |
2018-06-04 | $25.77 | $26.13 | $25.76 | $26.03 | $23.94 | 1,655,031 |
2018-06-01 | $25.62 | $25.81 | $25.54 | $25.73 | $23.67 | 1,598,070 |
2018-05-31 | $25.39 | $25.67 | $25.09 | $25.52 | $23.47 | 1,630,755 |
2018-05-30 | $25.28 | $25.91 | $25.28 | $25.84 | $23.77 | 1,494,499 |
2018-05-29 | $25.54 | $25.62 | $25.13 | $25.30 | $23.27 | 1,242,792 |
2018-05-25 | $25.02 | $25.26 | $25.02 | $25.17 | $23.15 | 1,107,658 |
2018-05-24 | $24.74 | $24.91 | $24.50 | $24.89 | $22.89 | 1,087,556 |
2018-05-23 | $23.87 | $24.17 | $23.78 | $24.15 | $22.21 | 1,086,683 |
2018-05-22 | $23.68 | $23.82 | $23.59 | $23.78 | $21.87 | 850,223 |
2018-05-21 | $23.58 | $23.66 | $23.32 | $23.44 | $21.56 | 986,830 |
2018-05-18 | $23.81 | $23.85 | $23.56 | $23.66 | $21.76 | 1,304,015 |
2018-05-17 | $24.26 | $24.45 | $24.19 | $24.39 | $22.44 | 932,588 |
2018-05-16 | $24.41 | $24.56 | $24.33 | $24.52 | $22.55 | 962,564 |
2018-05-15 | $24.37 | $24.37 | $24.05 | $24.21 | $22.27 | 1,554,978 |
2018-05-14 | $25.33 | $25.34 | $25.13 | $25.18 | $23.16 | 667,481 |
2018-05-11 | $25.48 | $25.61 | $25.27 | $25.35 | $23.32 | 1,368,391 |
2018-05-10 | $25.00 | $25.67 | $24.99 | $25.47 | $23.43 | 1,843,214 |
2018-05-09 | $24.67 | $25.07 | $24.47 | $24.74 | $22.76 | 1,508,314 |
2018-05-08 | $24.10 | $24.15 | $23.77 | $24.10 | $22.17 | 1,258,677 |
2018-05-07 | $24.77 | $24.80 | $24.33 | $24.42 | $22.46 | 1,090,875 |
2018-05-04 | $24.34 | $24.60 | $24.21 | $24.57 | $22.60 | 1,135,770 |
2018-05-03 | $24.88 | $24.89 | $24.36 | $24.69 | $22.71 | 1,468,496 |
2018-05-02 | $25.50 | $25.58 | $25.23 | $25.29 | $23.26 | 1,351,055 |
2018-05-01 | $25.30 | $25.46 | $24.68 | $25.09 | $23.08 | 1,308,284 |
2018-04-30 | $25.68 | $26.00 | $25.35 | $25.36 | $23.33 | 628,704 |
2018-04-27 | $25.57 | $25.57 | $25.28 | $25.52 | $23.47 | 629,023 |
2018-04-26 | $25.40 | $25.66 | $25.18 | $25.57 | $23.52 | 1,317,826 |
2018-04-25 | $26.01 | $26.35 | $25.70 | $25.89 | $23.81 | 1,251,711 |
2018-04-24 | $26.86 | $26.92 | $26.46 | $26.55 | $24.42 | 808,674 |
2018-04-23 | $26.98 | $27.14 | $26.89 | $26.98 | $24.82 | 858,465 |
2018-04-20 | $27.22 | $27.29 | $26.88 | $27.07 | $24.90 | 934,861 |
2018-04-19 | $27.60 | $27.68 | $27.25 | $27.31 | $25.12 | 772,220 |
2018-04-18 | $27.62 | $27.73 | $27.51 | $27.63 | $25.42 | 870,081 |
2018-04-17 | $27.37 | $27.57 | $27.26 | $27.47 | $25.27 | 856,674 |
2018-04-16 | $27.31 | $27.51 | $27.27 | $27.50 | $25.30 | 386,184 |
2018-04-13 | $27.52 | $27.68 | $27.23 | $27.32 | $25.13 | 569,499 |
2018-04-12 | $27.66 | $27.72 | $27.50 | $27.65 | $25.43 | 634,467 |
2018-04-11 | $27.75 | $28.00 | $27.75 | $27.93 | $25.69 | 1,085,917 |
2018-04-10 | $27.61 | $27.78 | $27.47 | $27.74 | $25.52 | 1,080,893 |
2018-04-09 | $26.99 | $27.24 | $26.83 | $26.94 | $24.78 | 1,192,816 |
2018-04-06 | $26.75 | $27.05 | $26.41 | $26.57 | $24.44 | 980,269 |
2018-04-05 | $26.93 | $27.13 | $26.88 | $26.94 | $24.78 | 866,896 |
2018-04-04 | $26.66 | $27.36 | $26.60 | $27.35 | $25.16 | 965,866 |
2018-04-03 | $27.18 | $27.39 | $27.06 | $27.34 | $25.15 | 1,173,804 |
2018-04-02 | $27.01 | $27.24 | $26.63 | $26.91 | $24.75 | 1,119,375 |
2018-03-29 | $26.58 | $27.04 | $26.58 | $26.96 | $24.80 | 1,718,462 |
2018-03-28 | $26.59 | $26.87 | $26.36 | $26.50 | $24.38 | 900,110 |
2018-03-27 | $26.88 | $26.93 | $26.43 | $26.50 | $24.38 | 1,471,991 |
2018-03-26 | $26.79 | $27.00 | $26.47 | $26.99 | $24.83 | 1,999,486 |
2018-03-23 | $26.91 | $26.96 | $26.27 | $26.33 | $24.22 | 1,614,717 |
2018-03-22 | $26.95 | $27.05 | $26.55 | $26.58 | $24.45 | 1,296,523 |
2018-03-21 | $27.33 | $27.66 | $27.29 | $27.56 | $25.35 | 1,140,502 |
2018-03-20 | $27.22 | $27.22 | $27.05 | $27.17 | $24.99 | 827,404 |
2018-03-19 | $27.37 | $27.46 | $27.06 | $27.21 | $25.03 | 1,159,496 |
2018-03-16 | $27.30 | $27.43 | $27.23 | $27.38 | $25.19 | 1,155,155 |
2018-03-15 | $27.62 | $27.67 | $27.30 | $27.45 | $25.25 | 1,542,473 |
2018-03-14 | $28.00 | $28.08 | $27.75 | $27.86 | $25.63 | 759,318 |
2018-03-13 | $28.36 | $28.44 | $27.96 | $28.03 | $25.78 | 865,534 |
2018-03-12 | $28.58 | $28.69 | $28.49 | $28.57 | $26.28 | 771,569 |
2018-03-09 | $28.26 | $28.48 | $28.24 | $28.46 | $26.18 | 1,465,647 |
2018-03-08 | $28.20 | $28.39 | $28.16 | $28.29 | $26.02 | 853,672 |
2018-03-07 | $27.76 | $28.05 | $27.76 | $28.02 | $25.77 | 1,509,601 |
2018-03-06 | $28.69 | $28.70 | $28.24 | $28.35 | $26.08 | 755,480 |
2018-03-05 | $28.43 | $28.93 | $28.43 | $28.74 | $26.44 | 1,264,176 |
2018-03-02 | $28.38 | $28.78 | $28.26 | $28.70 | $26.40 | 837,747 |
2018-03-01 | $28.70 | $29.04 | $28.36 | $28.52 | $26.23 | 1,447,307 |
2018-02-28 | $29.06 | $29.13 | $28.59 | $28.61 | $26.32 | 1,116,746 |
2018-02-27 | $29.11 | $29.21 | $28.73 | $28.77 | $26.46 | 1,329,103 |
2018-02-26 | $29.11 | $29.30 | $28.96 | $29.17 | $26.83 | 1,173,150 |
2018-02-23 | $29.51 | $29.53 | $29.29 | $29.52 | $27.15 | 674,413 |
2018-02-22 | $29.37 | $29.61 | $29.25 | $29.32 | $26.97 | 885,021 |
2018-02-21 | $29.82 | $30.09 | $29.47 | $29.49 | $27.13 | 930,597 |
2018-02-20 | $29.70 | $30.10 | $29.70 | $29.97 | $27.57 | 1,242,175 |
2018-02-16 | $29.80 | $30.32 | $29.68 | $30.11 | $27.70 | 1,126,076 |
2018-02-15 | $29.75 | $30.01 | $29.49 | $29.94 | $27.54 | 953,109 |
2018-02-14 | $29.06 | $29.76 | $28.84 | $29.65 | $27.27 | 1,163,204 |
2018-02-13 | $29.24 | $29.44 | $29.12 | $29.40 | $27.04 | 845,276 |
2018-02-12 | $28.86 | $29.15 | $28.69 | $28.88 | $26.57 | 1,318,390 |
2018-02-09 | $28.49 | $28.82 | $27.83 | $28.57 | $26.28 | 2,407,751 |
2018-02-08 | $29.10 | $29.17 | $27.86 | $27.89 | $25.65 | 2,178,650 |
2018-02-07 | $29.28 | $29.80 | $28.90 | $28.91 | $26.59 | 1,977,994 |
2018-02-06 | $28.44 | $29.71 | $28.34 | $29.44 | $27.08 | 2,084,156 |
2018-02-05 | $29.33 | $29.61 | $28.43 | $28.51 | $26.22 | 2,231,056 |
2018-02-02 | $29.49 | $29.58 | $29.15 | $29.18 | $26.84 | 1,898,040 |
2018-02-01 | $29.64 | $29.81 | $29.50 | $29.53 | $27.16 | 1,615,645 |
2018-01-31 | $29.92 | $30.00 | $29.54 | $29.79 | $27.40 | 1,067,411 |
2018-01-30 | $29.59 | $29.64 | $29.36 | $29.52 | $27.15 | 699,426 |
2018-01-29 | $30.18 | $30.18 | $29.97 | $30.08 | $27.67 | 846,492 |
2018-01-26 | $30.46 | $30.61 | $30.41 | $30.56 | $28.11 | 699,884 |
2018-01-25 | $30.22 | $30.49 | $30.11 | $30.26 | $27.83 | 1,256,650 |
2018-01-24 | $30.33 | $30.43 | $30.15 | $30.30 | $27.87 | 964,980 |
2018-01-23 | $30.02 | $30.19 | $30.00 | $30.10 | $27.69 | 796,692 |
2018-01-22 | $29.68 | $29.79 | $29.58 | $29.77 | $27.38 | 545,704 |
2018-01-19 | $29.53 | $29.75 | $29.53 | $29.75 | $27.37 | 408,757 |
2018-01-18 | $29.60 | $29.68 | $29.47 | $29.60 | $27.23 | 505,750 |
2018-01-17 | $29.43 | $29.76 | $29.43 | $29.68 | $27.30 | 719,724 |
2018-01-16 | $29.49 | $29.62 | $29.29 | $29.32 | $26.97 | 1,030,532 |
2018-01-12 | $28.92 | $29.27 | $28.83 | $29.23 | $26.89 | 835,243 |
2018-01-11 | $28.89 | $29.21 | $28.82 | $29.15 | $26.81 | 655,557 |
2018-01-10 | $28.69 | $28.79 | $28.62 | $28.77 | $26.46 | 726,629 |
2018-01-09 | $28.96 | $28.96 | $28.73 | $28.75 | $26.45 | 902,487 |
2018-01-08 | $28.97 | $29.08 | $28.93 | $29.04 | $26.71 | 755,609 |
2018-01-05 | $28.86 | $29.09 | $28.82 | $28.98 | $26.66 | 745,783 |
2018-01-04 | $28.57 | $28.72 | $28.42 | $28.64 | $26.34 | 648,483 |
2018-01-03 | $28.23 | $28.49 | $28.14 | $28.37 | $26.10 | 810,872 |
2018-01-02 | $28.64 | $28.64 | $28.44 | $28.55 | $26.26 | 617,430 |
2017-12-29 | $28.48 | $28.58 | $28.39 | $28.43 | $26.15 | 906,440 |
2017-12-28 | $28.36 | $28.45 | $28.32 | $28.36 | $26.09 | 427,234 |
2017-12-27 | $28.07 | $28.24 | $27.99 | $28.17 | $25.91 | 361,210 |
2017-12-26 | $27.76 | $27.99 | $27.75 | $27.96 | $25.72 | 375,694 |
2017-12-22 | $27.81 | $27.95 | $27.67 | $27.95 | $25.71 | 418,415 |
2017-12-21 | $27.44 | $27.79 | $27.38 | $27.64 | $25.42 | 1,072,499 |
2017-12-20 | $27.11 | $27.16 | $27.00 | $27.06 | $24.89 | 327,121 |
2017-12-19 | $27.43 | $27.45 | $27.20 | $27.31 | $25.12 | 713,651 |
2017-12-18 | $27.30 | $27.49 | $27.20 | $27.36 | $25.14 | 582,781 |
2017-12-15 | $27.40 | $27.60 | $27.28 | $27.39 | $25.17 | 701,003 |
2017-12-14 | $27.48 | $27.52 | $27.39 | $27.39 | $25.17 | 438,838 |
2017-12-13 | $27.19 | $27.60 | $27.14 | $27.37 | $25.15 | 1,057,736 |
2017-12-12 | $26.93 | $26.97 | $26.82 | $26.92 | $24.74 | 409,109 |
2017-12-11 | $27.05 | $27.16 | $27.02 | $27.11 | $24.91 | 619,284 |
2017-12-08 | $27.03 | $27.14 | $27.00 | $27.09 | $24.89 | 396,663 |
2017-12-07 | $26.73 | $27.00 | $26.61 | $26.97 | $24.78 | 1,056,107 |
2017-12-06 | $26.82 | $26.93 | $26.74 | $26.87 | $24.69 | 632,830 |
2017-12-05 | $26.74 | $26.88 | $26.67 | $26.76 | $24.59 | 441,949 |
2017-12-04 | $26.79 | $26.97 | $26.59 | $26.60 | $24.44 | 541,340 |
2017-12-01 | $26.69 | $26.76 | $26.35 | $26.59 | $24.43 | 734,736 |
2017-11-30 | $26.93 | $26.98 | $26.67 | $26.68 | $24.51 | 1,062,404 |
2017-11-29 | $27.13 | $27.16 | $26.78 | $26.87 | $24.69 | 765,007 |
2017-11-28 | $27.25 | $27.32 | $27.19 | $27.24 | $25.03 | 390,594 |
2017-11-27 | $27.30 | $27.30 | $27.06 | $27.14 | $24.94 | 487,438 |
2017-11-24 | $27.36 | $27.54 | $27.36 | $27.49 | $25.26 | 250,139 |
2017-11-22 | $27.30 | $27.43 | $27.19 | $27.38 | $25.16 | 401,921 |
2017-11-21 | $27.03 | $27.22 | $27.03 | $27.11 | $24.91 | 518,560 |
2017-11-20 | $27.01 | $27.26 | $26.97 | $27.17 | $24.96 | 424,538 |
2017-11-17 | $27.05 | $27.25 | $27.04 | $27.14 | $24.94 | 304,759 |
2017-11-16 | $26.83 | $27.11 | $26.83 | $26.94 | $24.75 | 631,092 |
2017-11-15 | $26.55 | $26.55 | $26.34 | $26.45 | $24.30 | 562,074 |
2017-11-14 | $26.52 | $26.58 | $26.40 | $26.51 | $24.36 | 603,753 |
2017-11-13 | $26.59 | $26.74 | $26.57 | $26.72 | $24.55 | 335,085 |
2017-11-10 | $26.81 | $26.86 | $26.67 | $26.80 | $24.62 | 597,240 |
2017-11-09 | $27.00 | $27.02 | $26.74 | $27.00 | $24.81 | 849,879 |
2017-11-08 | $27.10 | $27.20 | $27.00 | $27.14 | $24.94 | 338,296 |
2017-11-07 | $27.20 | $27.23 | $26.99 | $27.04 | $24.85 | 665,772 |
2017-11-06 | $27.13 | $27.32 | $27.13 | $27.29 | $25.08 | 295,835 |
2017-11-03 | $27.15 | $27.20 | $26.88 | $27.01 | $24.82 | 390,652 |
2017-11-02 | $26.95 | $27.15 | $26.92 | $27.12 | $24.92 | 433,201 |
2017-11-01 | $26.78 | $26.97 | $26.78 | $26.83 | $24.65 | 521,779 |
2017-10-31 | $26.61 | $26.73 | $26.61 | $26.70 | $24.53 | 358,226 |
2017-10-30 | $26.52 | $26.64 | $26.43 | $26.46 | $24.31 | 349,050 |
2017-10-27 | $26.40 | $26.71 | $26.35 | $26.62 | $24.46 | 812,191 |
2017-10-26 | $26.64 | $26.84 | $26.55 | $26.55 | $24.40 | 506,221 |
2017-10-25 | $26.71 | $26.73 | $26.41 | $26.66 | $24.50 | 779,875 |
2017-10-24 | $26.66 | $26.67 | $26.51 | $26.56 | $24.40 | 395,879 |
2017-10-23 | $26.68 | $26.77 | $26.57 | $26.61 | $24.45 | 294,855 |
2017-10-20 | $26.72 | $26.78 | $26.58 | $26.71 | $24.54 | 231,938 |
2017-10-19 | $26.54 | $26.66 | $26.48 | $26.60 | $24.44 | 408,254 |
2017-10-18 | $26.77 | $26.84 | $26.65 | $26.67 | $24.51 | 397,469 |
2017-10-17 | $26.83 | $26.86 | $26.66 | $26.83 | $24.65 | 1,278,791 |
2017-10-16 | $26.98 | $27.10 | $26.91 | $26.98 | $24.79 | 239,682 |
2017-10-13 | $26.92 | $27.09 | $26.92 | $27.00 | $24.81 | 554,907 |
2017-10-12 | $26.78 | $26.78 | $26.66 | $26.70 | $24.53 | 318,840 |
2017-10-11 | $26.49 | $26.56 | $26.36 | $26.56 | $24.40 | 608,889 |
2017-10-10 | $26.63 | $26.83 | $26.59 | $26.78 | $24.61 | 532,665 |
2017-10-09 | $26.57 | $26.62 | $26.50 | $26.60 | $24.44 | 274,296 |
2017-10-06 | $26.53 | $26.56 | $26.33 | $26.51 | $24.36 | 763,359 |
2017-10-05 | $26.66 | $26.84 | $26.66 | $26.82 | $24.64 | 539,289 |
2017-10-04 | $26.77 | $26.88 | $26.77 | $26.79 | $24.62 | 339,977 |
2017-10-03 | $26.74 | $26.79 | $26.63 | $26.75 | $24.58 | 635,342 |
2017-10-02 | $26.51 | $26.67 | $26.49 | $26.52 | $24.37 | 551,654 |
2017-09-29 | $26.54 | $26.78 | $26.47 | $26.69 | $24.52 | 795,030 |
2017-09-28 | $26.06 | $26.28 | $26.01 | $26.20 | $24.07 | 825,301 |
2017-09-27 | $26.42 | $26.50 | $26.09 | $26.30 | $24.17 | 724,839 |
2017-09-26 | $26.64 | $26.72 | $26.51 | $26.55 | $24.40 | 378,769 |
2017-09-25 | $26.82 | $26.82 | $26.55 | $26.68 | $24.51 | 454,975 |
2017-09-22 | $27.00 | $27.11 | $26.84 | $26.95 | $24.76 | 384,371 |
2017-09-21 | $26.87 | $26.92 | $26.72 | $26.83 | $24.65 | 331,526 |
2017-09-20 | $26.98 | $27.06 | $26.54 | $26.79 | $24.62 | 420,618 |
2017-09-19 | $26.93 | $27.09 | $26.93 | $27.09 | $24.89 | 255,645 |
2017-09-18 | $26.85 | $26.96 | $26.66 | $26.81 | $24.63 | 514,513 |
2017-09-15 | $26.82 | $27.03 | $26.77 | $26.99 | $24.80 | 370,123 |
2017-09-14 | $26.60 | $26.76 | $26.50 | $26.71 | $24.54 | 239,752 |
2017-09-13 | $26.86 | $26.86 | $26.72 | $26.81 | $24.63 | 412,129 |
2017-09-12 | $27.06 | $27.13 | $26.95 | $27.07 | $24.87 | 346,979 |
2017-09-11 | $27.00 | $27.36 | $27.00 | $27.32 | $25.10 | 364,574 |
2017-09-08 | $27.10 | $27.15 | $26.90 | $26.96 | $24.77 | 314,119 |
2017-09-07 | $26.77 | $26.87 | $26.74 | $26.79 | $24.62 | 313,844 |
2017-09-06 | $26.61 | $26.70 | $26.58 | $26.65 | $24.49 | 355,694 |
2017-09-05 | $26.66 | $26.71 | $26.35 | $26.55 | $24.40 | 496,294 |
2017-09-01 | $26.93 | $27.10 | $26.89 | $27.08 | $24.88 | 508,607 |
2017-08-31 | $26.88 | $26.97 | $26.72 | $26.88 | $24.70 | 257,382 |
2017-08-30 | $26.85 | $26.94 | $26.70 | $26.93 | $24.74 | 499,579 |
2017-08-29 | $26.83 | $27.15 | $26.83 | $27.15 | $24.95 | 428,800 |
2017-08-28 | $27.15 | $27.23 | $27.08 | $27.17 | $24.96 | 434,739 |
2017-08-25 | $27.25 | $27.48 | $27.25 | $27.28 | $25.07 | 417,383 |
2017-08-24 | $27.22 | $27.40 | $27.11 | $27.18 | $24.97 | 398,934 |
2017-08-23 | $27.06 | $27.39 | $27.06 | $27.36 | $25.14 | 364,479 |
2017-08-22 | $27.15 | $27.32 | $27.15 | $27.23 | $25.02 | 485,595 |
2017-08-21 | $26.96 | $27.13 | $26.92 | $27.08 | $24.88 | 395,668 |
2017-08-18 | $26.97 | $27.22 | $26.85 | $27.11 | $24.91 | 492,019 |
2017-08-17 | $27.08 | $27.27 | $26.77 | $26.84 | $24.66 | 663,559 |
2017-08-16 | $26.93 | $27.20 | $26.93 | $27.19 | $24.98 | 318,221 |
2017-08-15 | $26.76 | $26.88 | $26.75 | $26.78 | $24.61 | 492,889 |
2017-08-14 | $26.80 | $26.96 | $26.78 | $26.82 | $24.64 | 775,081 |
2017-08-11 | $26.60 | $26.81 | $26.48 | $26.65 | $24.49 | 1,119,806 |
2017-08-10 | $26.72 | $26.73 | $26.37 | $26.45 | $24.30 | 761,656 |
2017-08-09 | $26.82 | $26.82 | $26.66 | $26.78 | $24.61 | 212,304 |
2017-08-08 | $26.79 | $26.92 | $26.73 | $26.73 | $24.56 | 262,747 |
2017-08-07 | $26.60 | $26.67 | $26.58 | $26.60 | $24.44 | 230,112 |
2017-08-04 | $26.64 | $26.64 | $26.44 | $26.62 | $24.46 | 267,855 |
2017-08-03 | $26.53 | $26.63 | $26.50 | $26.62 | $24.46 | 351,432 |
2017-08-02 | $26.77 | $26.89 | $26.67 | $26.80 | $24.62 | 286,893 |
2017-08-01 | $26.80 | $26.84 | $26.73 | $26.82 | $24.64 | 385,763 |
2017-07-31 | $26.85 | $26.91 | $26.79 | $26.87 | $24.69 | 279,559 |
2017-07-28 | $26.72 | $26.82 | $26.70 | $26.80 | $24.62 | 571,654 |
2017-07-27 | $26.90 | $26.90 | $26.51 | $26.72 | $24.55 | 777,032 |
2017-07-26 | $26.90 | $26.96 | $26.64 | $26.95 | $24.76 | 664,580 |
2017-07-25 | $26.99 | $27.13 | $26.86 | $26.91 | $24.73 | 400,875 |
2017-07-24 | $26.78 | $26.89 | $26.75 | $26.84 | $24.66 | 414,721 |
2017-07-21 | $26.68 | $26.72 | $26.51 | $26.61 | $24.45 | 268,010 |
2017-07-20 | $27.19 | $27.19 | $27.04 | $27.11 | $24.91 | 379,710 |
2017-07-19 | $27.01 | $27.10 | $26.95 | $27.09 | $24.89 | 518,444 |
2017-07-18 | $27.05 | $27.10 | $26.93 | $27.09 | $24.89 | 304,579 |
2017-07-17 | $27.40 | $27.40 | $27.12 | $27.15 | $24.95 | 551,730 |
2017-07-14 | $27.20 | $27.41 | $27.08 | $27.34 | $25.12 | 845,749 |
2017-07-13 | $27.07 | $27.14 | $27.00 | $27.12 | $24.92 | 719,941 |
2017-07-12 | $27.05 | $27.40 | $27.05 | $27.37 | $25.15 | 779,585 |
2017-07-11 | $26.72 | $26.83 | $26.64 | $26.80 | $24.62 | 358,633 |
2017-07-10 | $26.59 | $26.84 | $26.43 | $26.79 | $24.62 | 385,398 |
2017-07-07 | $26.99 | $26.99 | $26.75 | $26.88 | $24.70 | 573,599 |
2017-07-06 | $27.09 | $27.10 | $26.88 | $26.92 | $24.74 | 830,447 |
2017-07-05 | $26.91 | $27.20 | $26.90 | $27.17 | $24.96 | 694,692 |
2017-07-03 | $27.44 | $27.58 | $27.39 | $27.40 | $25.18 | 298,771 |
2017-06-30 | $27.11 | $27.38 | $27.11 | $27.21 | $25.00 | 384,811 |
2017-06-29 | $27.53 | $27.53 | $26.99 | $27.14 | $24.94 | 747,765 |
2017-06-28 | $27.26 | $27.64 | $27.26 | $27.60 | $25.36 | 417,241 |
2017-06-27 | $27.49 | $27.49 | $27.26 | $27.31 | $25.09 | 372,894 |
2017-06-26 | $27.35 | $27.62 | $27.35 | $27.54 | $25.30 | 539,440 |
2017-06-23 | $27.16 | $27.36 | $27.14 | $27.24 | $25.03 | 457,718 |
2017-06-22 | $27.03 | $27.30 | $27.03 | $27.08 | $24.88 | 758,201 |
2017-06-21 | $27.09 | $27.21 | $27.02 | $27.11 | $24.91 | 662,523 |
2017-06-20 | $27.10 | $27.10 | $26.80 | $26.91 | $24.73 | 1,447,362 |
2017-06-19 | $27.16 | $27.22 | $27.00 | $27.12 | $24.62 | 622,751 |
2017-06-16 | $26.94 | $27.08 | $26.88 | $27.05 | $24.55 | 376,485 |
2017-06-15 | $27.22 | $27.36 | $27.09 | $27.36 | $24.84 | 865,109 |
2017-06-14 | $27.49 | $27.60 | $27.28 | $27.33 | $24.81 | 1,075,066 |
2017-06-13 | $26.88 | $27.08 | $26.88 | $27.02 | $24.53 | 819,961 |
2017-06-12 | $26.83 | $26.95 | $26.67 | $26.83 | $24.35 | 542,399 |
2017-06-09 | $26.70 | $26.79 | $26.49 | $26.66 | $24.20 | 800,356 |
2017-06-08 | $26.97 | $27.00 | $26.77 | $26.98 | $24.49 | 1,450,504 |
2017-06-07 | $26.96 | $27.01 | $26.81 | $26.96 | $24.47 | 873,139 |
2017-06-06 | $26.91 | $27.02 | $26.91 | $26.98 | $24.49 | 594,079 |
2017-06-05 | $27.05 | $27.17 | $27.04 | $27.16 | $24.65 | 610,629 |
2017-06-02 | $27.04 | $27.16 | $27.04 | $27.14 | $24.64 | 376,859 |
2017-06-01 | $26.70 | $26.91 | $26.55 | $26.90 | $24.42 | 591,849 |
2017-05-31 | $26.86 | $26.94 | $26.48 | $26.56 | $24.11 | 1,248,426 |
2017-05-30 | $26.73 | $26.78 | $26.69 | $26.76 | $24.29 | 683,431 |
2017-05-26 | $26.91 | $26.92 | $26.69 | $26.79 | $24.32 | 615,900 |
2017-05-25 | $26.83 | $27.01 | $26.83 | $26.91 | $24.43 | 365,848 |
2017-05-24 | $26.79 | $26.89 | $26.66 | $26.80 | $24.33 | 580,641 |
2017-05-23 | $26.97 | $27.02 | $26.86 | $27.00 | $24.51 | 672,990 |
2017-05-22 | $27.16 | $27.26 | $27.14 | $27.21 | $24.70 | 474,004 |
2017-05-19 | $26.54 | $27.55 | $26.41 | $27.39 | $24.86 | 1,002,913 |
2017-05-18 | $25.83 | $26.14 | $25.66 | $25.99 | $23.59 | 1,430,205 |
2017-05-17 | $26.12 | $26.12 | $25.81 | $25.84 | $23.46 | 840,387 |
2017-05-16 | $26.58 | $26.62 | $26.46 | $26.52 | $24.07 | 860,916 |
2017-05-15 | $26.73 | $26.90 | $26.71 | $26.87 | $24.39 | 342,427 |
2017-05-12 | $26.80 | $26.80 | $26.65 | $26.69 | $24.23 | 577,148 |
2017-05-11 | $26.60 | $26.71 | $26.50 | $26.67 | $24.21 | 604,973 |
2017-05-10 | $26.54 | $26.73 | $26.53 | $26.63 | $24.17 | 605,094 |
2017-05-09 | $26.71 | $26.98 | $26.70 | $26.84 | $24.36 | 616,067 |
2017-05-08 | $26.89 | $26.90 | $26.68 | $26.71 | $24.25 | 780,028 |
2017-05-05 | $26.47 | $26.77 | $26.47 | $26.75 | $24.28 | 771,475 |
2017-05-04 | $26.48 | $26.50 | $26.33 | $26.40 | $23.96 | 818,510 |
2017-05-03 | $26.47 | $26.47 | $26.20 | $26.32 | $23.89 | 364,239 |
2017-05-02 | $26.53 | $26.59 | $26.40 | $26.52 | $24.07 | 488,155 |
2017-05-01 | $26.45 | $26.55 | $26.33 | $26.37 | $23.94 | 477,186 |
2017-04-28 | $26.54 | $26.54 | $26.28 | $26.33 | $23.90 | 939,244 |
2017-04-27 | $26.60 | $26.68 | $26.50 | $26.50 | $24.05 | 481,512 |
2017-04-26 | $26.65 | $26.68 | $26.52 | $26.60 | $24.15 | 851,103 |
2017-04-25 | $26.55 | $26.66 | $26.51 | $26.53 | $24.08 | 637,850 |
2017-04-24 | $26.50 | $26.65 | $26.46 | $26.54 | $24.09 | 609,341 |
2017-04-21 | $26.19 | $26.35 | $26.19 | $26.23 | $23.81 | 1,287,914 |
2017-04-20 | $25.82 | $25.92 | $25.69 | $25.90 | $23.51 | 789,777 |
2017-04-19 | $25.94 | $25.94 | $25.53 | $25.62 | $23.26 | 1,374,038 |
2017-04-18 | $25.92 | $26.04 | $25.85 | $25.90 | $23.51 | 547,282 |
2017-04-17 | $25.79 | $26.03 | $25.71 | $25.97 | $23.57 | 466,543 |
2017-04-13 | $26.09 | $26.19 | $26.01 | $26.01 | $23.61 | 568,590 |
2017-04-12 | $26.16 | $26.30 | $26.00 | $26.29 | $23.86 | 1,602,769 |
2017-04-11 | $26.13 | $26.13 | $25.89 | $26.09 | $23.68 | 589,187 |
2017-04-10 | $26.16 | $26.24 | $26.02 | $26.13 | $23.72 | 486,791 |
2017-04-07 | $26.22 | $26.30 | $26.16 | $26.24 | $23.82 | 442,841 |
2017-04-06 | $26.30 | $26.38 | $26.20 | $26.25 | $23.83 | 434,042 |
2017-04-05 | $26.42 | $26.46 | $26.16 | $26.16 | $23.75 | 722,750 |
2017-04-04 | $26.25 | $26.46 | $26.16 | $26.46 | $24.02 | 887,928 |
2017-04-03 | $26.04 | $26.16 | $26.01 | $26.14 | $23.73 | 834,844 |
2017-03-31 | $25.73 | $25.92 | $25.73 | $25.79 | $23.41 | 604,512 |
2017-03-30 | $25.96 | $26.00 | $25.89 | $25.91 | $23.52 | 635,673 |
2017-03-29 | $25.90 | $26.03 | $25.87 | $25.95 | $23.56 | 456,613 |
2017-03-28 | $25.66 | $25.92 | $25.66 | $25.81 | $23.43 | 559,409 |
2017-03-27 | $25.81 | $25.81 | $25.65 | $25.77 | $23.39 | 574,796 |
2017-03-24 | $25.89 | $25.98 | $25.85 | $25.95 | $23.56 | 565,588 |
2017-03-23 | $25.85 | $26.05 | $25.80 | $25.90 | $23.51 | 782,690 |
2017-03-22 | $25.62 | $25.81 | $25.52 | $25.71 | $23.34 | 993,529 |
2017-03-21 | $25.68 | $25.76 | $25.41 | $25.41 | $23.07 | 1,935,045 |
2017-03-20 | $25.62 | $25.78 | $25.56 | $25.71 | $23.34 | 556,745 |
2017-03-17 | $25.57 | $25.69 | $25.52 | $25.62 | $23.26 | 1,162,115 |
2017-03-16 | $25.49 | $25.59 | $25.40 | $25.50 | $23.15 | 1,263,847 |
2017-03-15 | $24.71 | $25.47 | $24.70 | $25.22 | $22.89 | 1,237,522 |
2017-03-14 | $24.77 | $24.87 | $24.71 | $24.76 | $22.48 | 520,461 |
2017-03-13 | $24.72 | $24.82 | $24.72 | $24.78 | $22.49 | 345,864 |
2017-03-10 | $24.59 | $24.66 | $24.52 | $24.64 | $22.37 | 445,043 |
2017-03-09 | $24.60 | $24.60 | $24.36 | $24.51 | $22.25 | 672,782 |
2017-03-08 | $24.57 | $24.62 | $24.45 | $24.48 | $22.22 | 466,258 |
2017-03-07 | $24.83 | $24.88 | $24.67 | $24.75 | $22.47 | 637,895 |
2017-03-06 | $24.70 | $24.86 | $24.70 | $24.83 | $22.54 | 653,917 |
2017-03-03 | $24.56 | $24.69 | $24.54 | $24.66 | $22.38 | 894,193 |
2017-03-02 | $24.65 | $24.76 | $24.40 | $24.47 | $22.21 | 1,522,713 |
2017-03-01 | $24.56 | $24.66 | $24.45 | $24.58 | $22.31 | 1,015,205 |
2017-02-28 | $24.68 | $24.76 | $24.47 | $24.49 | $22.23 | 2,023,257 |
2017-02-27 | $24.68 | $24.68 | $24.50 | $24.56 | $22.29 | 427,145 |
2017-02-24 | $24.76 | $24.79 | $24.68 | $24.79 | $22.50 | 505,074 |
2017-02-23 | $24.76 | $24.80 | $24.71 | $24.76 | $22.48 | 673,098 |
2017-02-22 | $24.69 | $24.71 | $24.59 | $24.62 | $22.35 | 1,364,610 |
2017-02-21 | $24.53 | $24.66 | $24.53 | $24.63 | $22.36 | 897,920 |
2017-02-17 | $24.57 | $24.59 | $24.47 | $24.57 | $22.30 | 1,382,167 |
2017-02-16 | $24.90 | $24.90 | $24.75 | $24.80 | $22.51 | 560,446 |
2017-02-15 | $24.99 | $25.04 | $24.89 | $25.00 | $22.69 | 492,760 |
2017-02-14 | $24.99 | $25.00 | $24.77 | $24.98 | $22.68 | 434,955 |
2017-02-13 | $25.06 | $25.22 | $25.05 | $25.18 | $22.86 | 295,998 |
2017-02-10 | $25.03 | $25.07 | $24.95 | $25.04 | $22.73 | 451,037 |
2017-02-09 | $24.96 | $25.08 | $24.87 | $25.02 | $22.71 | 592,280 |
2017-02-08 | $24.80 | $24.91 | $24.75 | $24.84 | $22.55 | 376,512 |
2017-02-07 | $24.90 | $24.92 | $24.79 | $24.83 | $22.54 | 497,764 |
2017-02-06 | $24.89 | $24.98 | $24.89 | $24.91 | $22.61 | 379,429 |
2017-02-03 | $24.85 | $25.03 | $24.80 | $24.92 | $22.62 | 843,131 |
2017-02-02 | $24.68 | $24.76 | $24.61 | $24.72 | $22.44 | 474,031 |
2017-02-01 | $24.49 | $24.59 | $24.41 | $24.49 | $22.23 | 609,646 |
2017-01-31 | $24.27 | $24.45 | $24.27 | $24.41 | $22.16 | 727,803 |
2017-01-30 | $24.41 | $24.52 | $24.35 | $24.45 | $22.19 | 716,821 |
2017-01-27 | $24.40 | $24.48 | $24.37 | $24.43 | $22.18 | 459,245 |
2017-01-26 | $24.57 | $24.59 | $24.31 | $24.40 | $22.15 | 508,929 |
2017-01-25 | $24.46 | $24.57 | $24.44 | $24.55 | $22.28 | 453,031 |
2017-01-24 | $24.44 | $24.70 | $24.44 | $24.49 | $22.23 | 814,282 |
2017-01-23 | $24.08 | $24.29 | $24.07 | $24.24 | $22.00 | 500,962 |
2017-01-20 | $24.11 | $24.11 | $23.78 | $23.90 | $21.69 | 625,624 |
2017-01-19 | $24.34 | $24.35 | $24.09 | $24.21 | $21.98 | 781,548 |
2017-01-18 | $24.38 | $24.43 | $24.21 | $24.28 | $22.04 | 611,327 |
2017-01-17 | $24.36 | $24.40 | $24.26 | $24.32 | $22.08 | 460,484 |
2017-01-13 | $24.45 | $24.51 | $24.35 | $24.50 | $22.24 | 540,868 |
2017-01-12 | $24.66 | $24.66 | $24.36 | $24.49 | $22.23 | 388,718 |
2017-01-11 | $24.59 | $24.66 | $24.30 | $24.66 | $22.38 | 897,384 |
2017-01-10 | $24.71 | $24.75 | $24.58 | $24.61 | $22.34 | 455,075 |
2017-01-09 | $24.55 | $24.58 | $24.37 | $24.57 | $22.30 | 660,898 |
2017-01-06 | $24.84 | $24.84 | $24.65 | $24.68 | $22.40 | 698,351 |
2017-01-05 | $24.74 | $24.85 | $24.70 | $24.82 | $22.53 | 1,003,645 |
2017-01-04 | $24.54 | $24.71 | $24.45 | $24.49 | $22.23 | 826,447 |
2017-01-03 | $24.30 | $24.47 | $24.26 | $24.31 | $22.07 | 934,249 |
2016-12-30 | $24.35 | $24.37 | $24.04 | $24.13 | $21.90 | 478,987 |
2016-12-29 | $24.08 | $24.54 | $24.08 | $24.45 | $22.19 | 578,957 |
2016-12-28 | $23.65 | $23.67 | $23.54 | $23.58 | $21.40 | 520,606 |
2016-12-27 | $22.98 | $23.31 | $22.82 | $23.27 | $21.12 | 302,266 |
2016-12-23 | $22.54 | $22.82 | $22.51 | $22.80 | $20.70 | 407,361 |
2016-12-22 | $22.77 | $22.89 | $22.41 | $22.65 | $20.56 | 1,026,200 |
2016-12-21 | $23.22 | $23.24 | $23.02 | $23.05 | $20.92 | 507,617 |
2016-12-20 | $23.44 | $23.44 | $23.21 | $23.22 | $21.05 | 646,301 |
2016-12-19 | $23.80 | $23.80 | $23.60 | $23.61 | $21.41 | 379,459 |
2016-12-16 | $23.89 | $23.89 | $23.66 | $23.79 | $21.57 | 687,802 |
2016-12-15 | $23.94 | $23.97 | $23.81 | $23.91 | $21.68 | 936,346 |
2016-12-14 | $24.29 | $24.52 | $23.79 | $23.79 | $21.57 | 959,756 |
2016-12-13 | $24.43 | $24.79 | $24.43 | $24.70 | $22.40 | 894,547 |
2016-12-12 | $24.37 | $24.47 | $24.27 | $24.33 | $22.06 | 1,087,255 |
2016-12-09 | $24.55 | $24.58 | $24.42 | $24.54 | $22.25 | 518,451 |
2016-12-08 | $24.53 | $24.69 | $24.51 | $24.65 | $22.35 | 1,115,009 |
2016-12-07 | $24.25 | $24.62 | $24.23 | $24.55 | $22.26 | 952,083 |
2016-12-06 | $24.35 | $24.43 | $24.16 | $24.26 | $22.00 | 1,368,342 |
2016-12-05 | $23.96 | $24.25 | $23.96 | $24.14 | $21.89 | 881,215 |
2016-12-02 | $23.81 | $24.07 | $23.81 | $23.90 | $21.67 | 556,249 |
2016-12-01 | $23.57 | $23.67 | $23.27 | $23.40 | $21.22 | 1,319,282 |
2016-11-30 | $23.27 | $23.43 | $23.24 | $23.35 | $21.17 | 985,324 |
2016-11-29 | $23.05 | $23.38 | $23.03 | $23.27 | $21.10 | 838,094 |
2016-11-28 | $23.12 | $23.15 | $23.05 | $23.05 | $20.90 | 387,359 |
2016-11-25 | $23.24 | $23.24 | $23.14 | $23.18 | $21.02 | 478,620 |
2016-11-23 | $23.52 | $23.53 | $23.30 | $23.48 | $21.29 | 905,306 |
2016-11-22 | $23.85 | $23.93 | $23.68 | $23.83 | $21.61 | 770,646 |
2016-11-21 | $23.73 | $23.82 | $23.50 | $23.54 | $21.34 | 624,717 |
2016-11-18 | $23.97 | $24.01 | $23.69 | $23.85 | $21.63 | 1,143,718 |
2016-11-17 | $24.00 | $24.18 | $23.95 | $24.01 | $21.77 | 731,595 |
2016-11-16 | $23.75 | $23.91 | $23.67 | $23.87 | $21.64 | 801,737 |
2016-11-15 | $23.31 | $23.73 | $23.20 | $23.70 | $21.49 | 2,016,867 |
2016-11-14 | $23.25 | $23.46 | $23.04 | $23.31 | $21.14 | 1,785,440 |
2016-11-11 | $23.76 | $23.78 | $23.27 | $23.37 | $21.19 | 3,073,793 |
2016-11-10 | $25.41 | $25.48 | $24.42 | $24.46 | $22.18 | 3,783,129 |
2016-11-09 | $25.89 | $26.14 | $25.48 | $25.62 | $23.23 | 2,548,171 |
2016-11-08 | $26.25 | $26.76 | $26.23 | $26.67 | $24.18 | 1,436,543 |
2016-11-07 | $25.85 | $26.32 | $25.85 | $26.22 | $23.77 | 1,019,274 |
2016-11-04 | $25.39 | $25.55 | $25.39 | $25.45 | $23.08 | 1,154,668 |
2016-11-03 | $25.60 | $25.67 | $25.41 | $25.49 | $23.11 | 845,128 |
2016-11-02 | $25.93 | $26.07 | $25.76 | $25.86 | $23.45 | 1,085,499 |
2016-11-01 | $26.12 | $26.15 | $25.69 | $25.90 | $23.48 | 1,149,038 |
2016-10-31 | $26.11 | $26.31 | $26.11 | $26.25 | $23.80 | 459,049 |
2016-10-28 | $26.24 | $26.28 | $25.90 | $26.08 | $23.65 | 701,424 |
2016-10-27 | $26.33 | $26.36 | $26.08 | $26.17 | $23.73 | 558,161 |
2016-10-26 | $26.20 | $26.37 | $26.06 | $26.23 | $23.78 | 483,116 |
2016-10-25 | $26.19 | $26.38 | $26.10 | $26.30 | $23.85 | 273,010 |
2016-10-24 | $26.40 | $26.50 | $26.28 | $26.38 | $23.92 | 301,184 |
2016-10-21 | $26.26 | $26.55 | $26.26 | $26.49 | $24.02 | 299,538 |
2016-10-20 | $26.39 | $26.52 | $26.32 | $26.41 | $23.95 | 513,072 |
2016-10-19 | $26.52 | $26.63 | $26.39 | $26.59 | $24.11 | 1,028,310 |
2016-10-18 | $26.53 | $26.59 | $26.39 | $26.54 | $24.06 | 425,199 |
2016-10-17 | $26.24 | $26.39 | $26.20 | $26.20 | $23.76 | 465,480 |
2016-10-14 | $26.30 | $26.39 | $26.12 | $26.21 | $23.77 | 582,351 |
2016-10-13 | $25.80 | $26.13 | $25.62 | $26.00 | $23.57 | 674,921 |
2016-10-12 | $26.05 | $26.19 | $25.94 | $26.14 | $23.70 | 617,473 |
2016-10-11 | $26.15 | $26.17 | $25.93 | $26.03 | $23.60 | 714,267 |
2016-10-10 | $26.20 | $26.44 | $26.20 | $26.33 | $23.87 | 343,550 |
2016-10-07 | $26.33 | $26.52 | $26.04 | $26.19 | $23.75 | 627,865 |
2016-10-06 | $26.24 | $26.40 | $26.13 | $26.36 | $23.90 | 1,292,405 |
2016-10-05 | $26.52 | $26.59 | $26.42 | $26.53 | $24.06 | 1,096,962 |
2016-10-04 | $26.95 | $26.95 | $26.28 | $26.39 | $23.93 | 2,112,678 |
2016-10-03 | $26.81 | $27.04 | $26.66 | $27.00 | $24.48 | 870,422 |
2016-09-30 | $26.38 | $26.73 | $26.32 | $26.44 | $23.97 | 1,385,853 |
2016-09-29 | $26.88 | $27.06 | $26.53 | $26.58 | $24.10 | 1,194,900 |
2016-09-28 | $26.80 | $27.03 | $26.60 | $27.02 | $24.50 | 828,295 |
2016-09-27 | $26.62 | $26.78 | $26.43 | $26.75 | $24.25 | 820,302 |
2016-09-26 | $26.08 | $26.26 | $25.99 | $26.00 | $23.57 | 631,784 |
2016-09-23 | $26.46 | $26.47 | $26.22 | $26.25 | $23.80 | 518,854 |
2016-09-22 | $26.62 | $26.80 | $26.58 | $26.62 | $24.14 | 946,034 |
2016-09-21 | $25.91 | $26.51 | $25.91 | $26.44 | $23.97 | 1,225,405 |
2016-09-20 | $25.80 | $25.87 | $25.64 | $25.65 | $23.26 | 538,945 |
2016-09-19 | $25.70 | $25.96 | $25.70 | $25.76 | $23.36 | 769,658 |
2016-09-16 | $25.26 | $25.44 | $25.12 | $25.44 | $23.07 | 945,470 |
2016-09-15 | $25.17 | $25.62 | $25.17 | $25.46 | $23.09 | 1,318,883 |
2016-09-14 | $24.39 | $24.76 | $24.34 | $24.43 | $22.15 | 1,237,620 |
2016-09-13 | $24.81 | $24.94 | $24.49 | $24.64 | $22.34 | 1,807,320 |
2016-09-12 | $24.64 | $25.19 | $24.48 | $25.09 | $22.75 | 2,102,440 |
2016-09-09 | $25.36 | $25.38 | $24.79 | $24.81 | $22.50 | 1,852,450 |
2016-09-08 | $26.12 | $26.12 | $25.83 | $25.85 | $23.44 | 760,466 |
2016-09-07 | $26.08 | $26.20 | $26.08 | $26.19 | $23.75 | 664,858 |
2016-09-06 | $26.12 | $26.23 | $25.94 | $26.13 | $23.69 | 991,879 |
2016-09-02 | $25.66 | $25.99 | $25.66 | $25.84 | $23.43 | 1,359,060 |
2016-09-01 | $25.20 | $25.44 | $25.16 | $25.28 | $22.92 | 1,304,699 |
2016-08-31 | $25.64 | $25.64 | $25.35 | $25.52 | $23.14 | 1,181,095 |
2016-08-30 | $25.77 | $25.83 | $25.39 | $25.43 | $23.06 | 1,000,438 |
2016-08-29 | $25.71 | $25.80 | $25.64 | $25.77 | $23.37 | 438,065 |
2016-08-26 | $26.31 | $26.67 | $25.78 | $25.95 | $23.53 | 1,809,881 |
2016-08-25 | $26.24 | $26.46 | $26.22 | $26.37 | $23.91 | 1,105,147 |
2016-08-24 | $25.88 | $26.18 | $25.88 | $26.11 | $23.67 | 644,871 |
2016-08-23 | $26.12 | $26.21 | $25.96 | $25.98 | $23.56 | 758,871 |
2016-08-22 | $26.28 | $26.28 | $26.06 | $26.15 | $23.71 | 1,050,513 |
2016-08-19 | $26.26 | $26.51 | $26.18 | $26.51 | $24.04 | 1,186,998 |
2016-08-18 | $26.55 | $26.79 | $26.49 | $26.78 | $24.28 | 1,295,389 |
2016-08-17 | $26.11 | $26.27 | $25.82 | $26.23 | $23.78 | 1,305,217 |
2016-08-16 | $26.32 | $26.32 | $26.11 | $26.21 | $23.77 | 1,038,267 |
2016-08-15 | $26.15 | $26.28 | $26.12 | $26.15 | $23.71 | 501,649 |
2016-08-12 | $26.30 | $26.42 | $26.24 | $26.30 | $23.85 | 728,760 |
2016-08-11 | $26.58 | $26.77 | $26.47 | $26.74 | $24.25 | 439,536 |
2016-08-10 | $26.70 | $26.74 | $26.50 | $26.59 | $24.11 | 520,775 |
2016-08-09 | $26.78 | $26.85 | $26.69 | $26.79 | $24.29 | 476,395 |
2016-08-08 | $26.75 | $26.88 | $26.71 | $26.72 | $24.23 | 447,369 |
2016-08-05 | $26.51 | $26.59 | $26.40 | $26.52 | $24.05 | 538,797 |
2016-08-04 | $26.28 | $26.46 | $26.24 | $26.37 | $23.91 | 636,090 |
2016-08-03 | $26.12 | $26.34 | $26.01 | $26.28 | $23.83 | 435,910 |
2016-08-02 | $26.40 | $26.48 | $25.91 | $26.26 | $23.81 | 1,412,871 |
2016-08-01 | $26.40 | $26.48 | $26.31 | $26.34 | $23.88 | 797,536 |
2016-07-29 | $25.80 | $26.04 | $25.68 | $25.98 | $23.56 | 951,243 |
2016-07-28 | $25.97 | $25.97 | $25.74 | $25.86 | $23.45 | 351,923 |
2016-07-27 | $25.77 | $25.92 | $25.59 | $25.83 | $23.42 | 696,550 |
2016-07-26 | $25.31 | $25.51 | $25.29 | $25.45 | $23.08 | 581,375 |
2016-07-25 | $25.37 | $25.39 | $25.14 | $25.24 | $22.89 | 568,906 |
2016-07-22 | $25.45 | $25.45 | $25.19 | $25.37 | $23.00 | 326,442 |
2016-07-21 | $25.38 | $25.49 | $25.29 | $25.33 | $22.97 | 715,013 |
2016-07-20 | $25.57 | $25.68 | $25.41 | $25.62 | $23.23 | 853,572 |
2016-07-19 | $25.45 | $25.50 | $25.34 | $25.40 | $23.03 | 521,998 |
2016-07-18 | $25.01 | $25.31 | $25.01 | $25.30 | $22.94 | 625,382 |
2016-07-15 | $25.18 | $25.18 | $24.84 | $24.94 | $22.61 | 998,296 |
2016-07-14 | $25.02 | $25.33 | $25.01 | $25.19 | $22.84 | 914,248 |
2016-07-13 | $25.34 | $25.44 | $25.23 | $25.31 | $22.95 | 1,360,311 |
2016-07-12 | $25.19 | $25.34 | $25.06 | $25.23 | $22.88 | 1,225,563 |
2016-07-11 | $24.86 | $25.10 | $24.86 | $24.88 | $22.56 | 1,054,658 |
2016-07-08 | $24.24 | $24.64 | $24.24 | $24.53 | $22.24 | 862,269 |
2016-07-07 | $24.24 | $24.31 | $24.01 | $24.15 | $21.90 | 629,738 |
2016-07-06 | $24.00 | $24.21 | $23.77 | $24.19 | $21.93 | 1,491,449 |
2016-07-05 | $24.19 | $24.33 | $24.12 | $24.29 | $22.02 | 2,573,513 |
2016-07-01 | $24.41 | $24.59 | $24.25 | $24.45 | $22.17 | 1,191,532 |
2016-06-30 | $24.37 | $24.51 | $24.17 | $24.46 | $22.18 | 1,193,807 |
2016-06-29 | $24.16 | $24.45 | $24.15 | $24.45 | $22.17 | 2,007,856 |
2016-06-28 | $23.44 | $23.65 | $23.31 | $23.65 | $21.44 | 775,170 |
2016-06-27 | $22.66 | $22.66 | $22.13 | $22.52 | $20.42 | 1,423,434 |
2016-06-24 | $22.74 | $23.25 | $22.35 | $22.40 | $20.31 | 1,862,079 |
2016-06-23 | $23.68 | $24.00 | $23.53 | $23.97 | $21.73 | 1,310,257 |
2016-06-22 | $23.47 | $23.57 | $23.36 | $23.45 | $21.26 | 652,408 |
2016-06-21 | $23.58 | $23.69 | $23.39 | $23.60 | $21.17 | 1,393,086 |
2016-06-20 | $23.60 | $23.60 | $23.42 | $23.46 | $21.04 | 621,716 |
2016-06-17 | $23.21 | $23.21 | $22.84 | $23.07 | $20.69 | 650,698 |
2016-06-16 | $22.81 | $23.13 | $22.54 | $23.13 | $20.75 | 842,404 |
2016-06-15 | $22.96 | $23.22 | $22.88 | $23.02 | $20.65 | 795,912 |
2016-06-14 | $22.66 | $22.81 | $22.49 | $22.72 | $20.38 | 906,237 |
2016-06-13 | $22.76 | $23.03 | $22.70 | $22.71 | $20.37 | 948,291 |
2016-06-10 | $23.09 | $23.18 | $22.82 | $22.91 | $20.55 | 723,766 |
2016-06-09 | $23.36 | $23.48 | $23.30 | $23.41 | $21.00 | 1,038,042 |
2016-06-08 | $23.76 | $23.87 | $23.69 | $23.80 | $21.35 | 1,251,634 |
2016-06-07 | $23.65 | $23.95 | $23.65 | $23.87 | $21.41 | 1,377,946 |
2016-06-06 | $23.39 | $23.71 | $23.35 | $23.65 | $21.21 | 1,740,158 |
2016-06-03 | $22.92 | $23.10 | $22.80 | $23.04 | $20.67 | 1,276,134 |
2016-06-02 | $22.32 | $22.70 | $22.32 | $22.62 | $20.29 | 730,268 |
2016-06-01 | $22.36 | $22.52 | $22.31 | $22.39 | $20.08 | 658,989 |
2016-05-31 | $22.35 | $22.48 | $22.23 | $22.37 | $20.07 | 1,075,859 |
2016-05-27 | $22.59 | $22.63 | $22.43 | $22.45 | $20.14 | 622,858 |
2016-05-26 | $22.48 | $22.60 | $22.35 | $22.46 | $20.15 | 586,470 |
2016-05-25 | $22.11 | $22.35 | $22.11 | $22.28 | $19.99 | 635,316 |
2016-05-24 | $21.84 | $22.10 | $21.80 | $21.98 | $19.72 | 820,760 |
2016-05-23 | $21.90 | $22.03 | $21.79 | $21.89 | $19.64 | 756,675 |
2016-05-20 | $21.81 | $21.84 | $21.61 | $21.83 | $19.58 | 703,785 |
2016-05-19 | $21.66 | $21.66 | $21.36 | $21.55 | $19.33 | 1,511,350 |
2016-05-18 | $22.26 | $22.30 | $21.90 | $21.95 | $19.69 | 1,120,867 |
2016-05-17 | $22.27 | $22.27 | $21.90 | $22.01 | $19.74 | 679,948 |
2016-05-16 | $22.38 | $22.39 | $22.24 | $22.30 | $20.00 | 644,837 |
2016-05-13 | $22.40 | $22.49 | $22.17 | $22.21 | $19.92 | 429,665 |
2016-05-12 | $22.98 | $22.98 | $22.59 | $22.62 | $20.29 | 807,243 |
2016-05-11 | $22.82 | $23.03 | $22.74 | $22.86 | $20.51 | 606,343 |
2016-05-10 | $22.38 | $22.65 | $22.38 | $22.63 | $20.30 | 810,546 |
2016-05-09 | $22.31 | $22.34 | $22.11 | $22.19 | $19.91 | 1,587,151 |
2016-05-06 | $22.38 | $22.45 | $22.18 | $22.40 | $20.09 | 730,972 |
2016-05-05 | $22.45 | $22.59 | $22.20 | $22.31 | $20.01 | 583,603 |
2016-05-04 | $22.69 | $22.69 | $22.24 | $22.36 | $20.06 | 1,175,287 |
2016-05-03 | $22.94 | $22.95 | $22.59 | $22.70 | $20.36 | 1,538,110 |
2016-05-02 | $23.10 | $23.17 | $22.89 | $23.16 | $20.78 | 657,923 |
2016-04-29 | $23.11 | $23.21 | $22.87 | $23.09 | $20.71 | 696,188 |
2016-04-28 | $23.31 | $23.44 | $23.18 | $23.26 | $20.87 | 412,052 |
2016-04-27 | $23.27 | $23.59 | $23.13 | $23.52 | $21.10 | 365,547 |
2016-04-26 | $23.33 | $23.38 | $23.20 | $23.37 | $20.96 | 603,435 |
2016-04-25 | $23.68 | $23.80 | $23.54 | $23.59 | $21.16 | 402,199 |
2016-04-22 | $23.83 | $24.06 | $23.77 | $23.78 | $21.33 | 768,273 |
2016-04-21 | $24.11 | $24.11 | $23.72 | $23.79 | $21.34 | 846,403 |
2016-04-20 | $24.10 | $24.12 | $23.91 | $23.99 | $21.52 | 662,456 |
2016-04-19 | $23.87 | $24.15 | $23.75 | $24.10 | $21.62 | 837,456 |
2016-04-18 | $23.55 | $23.93 | $23.40 | $23.88 | $21.42 | 607,248 |
2016-04-15 | $23.36 | $23.46 | $23.24 | $23.25 | $20.86 | 623,271 |
2016-04-14 | $23.30 | $23.51 | $23.30 | $23.38 | $20.97 | 325,344 |
2016-04-13 | $23.70 | $23.77 | $23.53 | $23.74 | $21.30 | 819,711 |
2016-04-12 | $23.42 | $23.77 | $23.34 | $23.67 | $21.23 | 666,444 |
2016-04-11 | $23.41 | $23.41 | $23.18 | $23.25 | $20.86 | 586,280 |
2016-04-08 | $23.61 | $23.66 | $23.36 | $23.40 | $20.99 | 726,882 |
2016-04-07 | $23.55 | $23.62 | $23.17 | $23.22 | $20.83 | 512,647 |
2016-04-06 | $23.32 | $23.72 | $23.25 | $23.72 | $21.28 | 590,923 |
2016-04-05 | $23.51 | $23.56 | $23.21 | $23.27 | $20.87 | 630,656 |
2016-04-04 | $23.72 | $23.81 | $23.62 | $23.65 | $21.21 | 601,155 |
2016-04-01 | $23.25 | $23.83 | $23.24 | $23.75 | $21.30 | 1,035,850 |
2016-03-31 | $23.59 | $23.79 | $23.52 | $23.56 | $21.13 | 1,068,582 |
2016-03-30 | $23.32 | $23.52 | $23.27 | $23.35 | $20.95 | 1,705,953 |
2016-03-29 | $22.61 | $23.04 | $22.51 | $23.00 | $20.63 | 821,000 |
2016-03-28 | $23.00 | $23.04 | $22.67 | $22.70 | $20.36 | 416,521 |
2016-03-24 | $23.15 | $23.15 | $22.89 | $23.06 | $20.69 | 684,434 |
2016-03-23 | $23.41 | $23.48 | $23.12 | $23.21 | $20.82 | 648,028 |
2016-03-22 | $23.56 | $23.67 | $23.51 | $23.59 | $21.16 | 594,029 |
2016-03-21 | $23.78 | $23.87 | $23.60 | $23.66 | $21.22 | 816,597 |
2016-03-18 | $24.15 | $24.21 | $23.95 | $23.98 | $21.51 | 788,028 |
2016-03-17 | $24.17 | $24.41 | $24.03 | $24.29 | $21.79 | 1,641,894 |
2016-03-16 | $23.38 | $24.15 | $23.25 | $24.02 | $21.55 | 955,166 |
2016-03-15 | $23.59 | $23.60 | $23.34 | $23.59 | $21.16 | 440,489 |
2016-03-14 | $24.00 | $24.00 | $23.74 | $23.89 | $21.43 | 661,883 |
2016-03-11 | $23.56 | $23.87 | $23.56 | $23.83 | $21.38 | 807,521 |
2016-03-10 | $23.39 | $23.52 | $22.80 | $23.14 | $20.76 | 736,011 |
2016-03-09 | $23.22 | $23.45 | $23.13 | $23.23 | $20.84 | 915,223 |
2016-03-08 | $23.23 | $23.25 | $22.99 | $23.09 | $20.71 | 662,776 |
2016-03-07 | $23.62 | $23.86 | $23.50 | $23.69 | $21.25 | 1,119,772 |
2016-03-04 | $23.70 | $23.96 | $23.60 | $23.82 | $21.37 | 1,415,297 |
2016-03-03 | $23.31 | $23.61 | $23.31 | $23.55 | $21.13 | 1,349,709 |
2016-03-02 | $22.87 | $23.26 | $22.87 | $23.25 | $20.86 | 687,524 |
2016-03-01 | $22.78 | $23.20 | $22.63 | $23.16 | $20.78 | 704,626 |
2016-02-29 | $22.67 | $22.89 | $22.58 | $22.69 | $20.35 | 801,159 |
2016-02-26 | $22.36 | $22.43 | $22.07 | $22.10 | $19.82 | 798,172 |
2016-02-25 | $21.92 | $22.12 | $21.83 | $22.08 | $19.81 | 565,115 |
2016-02-24 | $21.70 | $21.97 | $21.36 | $21.91 | $19.65 | 784,403 |
2016-02-23 | $22.00 | $22.00 | $21.70 | $21.74 | $19.50 | 502,976 |
2016-02-22 | $22.31 | $22.40 | $22.21 | $22.37 | $20.07 | 441,050 |
2016-02-19 | $21.99 | $22.20 | $21.82 | $22.13 | $19.85 | 860,117 |
2016-02-18 | $22.85 | $22.98 | $22.68 | $22.78 | $20.43 | 1,156,586 |
2016-02-17 | $22.98 | $23.23 | $22.80 | $23.11 | $20.73 | 764,510 |
2016-02-16 | $22.59 | $22.79 | $22.53 | $22.69 | $20.35 | 701,498 |
2016-02-12 | $22.30 | $22.62 | $22.12 | $22.61 | $20.28 | 932,459 |
2016-02-11 | $22.46 | $22.77 | $22.36 | $22.63 | $20.30 | 2,059,561 |
2016-02-10 | $22.34 | $22.75 | $22.31 | $22.36 | $20.06 | 769,671 |
2016-02-09 | $22.08 | $22.36 | $21.89 | $22.22 | $19.93 | 843,929 |
2016-02-08 | $22.21 | $22.21 | $21.78 | $22.07 | $19.80 | 564,456 |
2016-02-05 | $22.40 | $22.40 | $22.14 | $22.37 | $20.07 | 985,116 |
2016-02-04 | $21.54 | $22.12 | $21.54 | $21.75 | $19.51 | 1,081,522 |
2016-02-03 | $20.99 | $21.45 | $20.64 | $21.41 | $19.21 | 958,901 |
2016-02-02 | $21.09 | $21.09 | $20.59 | $20.73 | $18.60 | 475,943 |
2016-02-01 | $21.37 | $21.65 | $21.27 | $21.63 | $19.40 | 768,062 |
2016-01-29 | $21.29 | $21.68 | $21.18 | $21.65 | $19.42 | 853,711 |
2016-01-28 | $21.12 | $21.24 | $20.89 | $21.11 | $18.94 | 717,768 |
2016-01-27 | $21.01 | $21.21 | $20.77 | $20.87 | $18.72 | 411,535 |
2016-01-26 | $20.70 | $21.08 | $20.70 | $21.01 | $18.85 | 359,488 |
2016-01-25 | $20.69 | $20.86 | $20.49 | $20.55 | $18.43 | 445,847 |
2016-01-22 | $20.68 | $20.87 | $20.59 | $20.79 | $18.65 | 632,651 |
2016-01-21 | $20.16 | $20.60 | $19.93 | $20.31 | $18.22 | 725,569 |
2016-01-20 | $20.03 | $20.28 | $19.65 | $20.12 | $18.05 | 945,574 |
2016-01-19 | $20.50 | $20.52 | $20.13 | $20.30 | $18.21 | 554,537 |
2016-01-15 | $20.10 | $20.26 | $19.78 | $20.10 | $18.03 | 573,911 |
2016-01-14 | $20.56 | $20.85 | $20.31 | $20.77 | $18.63 | 710,218 |
2016-01-13 | $20.87 | $20.94 | $20.43 | $20.50 | $18.39 | 716,246 |
2016-01-12 | $20.76 | $20.95 | $20.58 | $20.72 | $18.59 | 729,401 |
2016-01-11 | $20.29 | $20.37 | $19.95 | $20.19 | $18.11 | 641,790 |
2016-01-08 | $20.49 | $20.51 | $20.13 | $20.14 | $18.07 | 764,879 |
2016-01-07 | $20.43 | $20.87 | $20.28 | $20.30 | $18.21 | 724,553 |
2016-01-06 | $20.75 | $21.12 | $20.75 | $20.96 | $18.80 | 694,860 |
2016-01-05 | $20.87 | $21.11 | $20.87 | $21.04 | $18.87 | 619,567 |
2016-01-04 | $20.77 | $20.81 | $20.26 | $20.55 | $18.43 | 680,144 |
2015-12-31 | $21.02 | $21.02 | $20.79 | $20.87 | $18.72 | 142,513 |
2015-12-30 | $21.48 | $21.50 | $20.96 | $21.00 | $18.84 | 193,260 |
2015-12-29 | $21.17 | $21.22 | $21.04 | $21.17 | $18.99 | 329,539 |
2015-12-28 | $20.98 | $21.29 | $20.96 | $21.20 | $19.02 | 325,731 |
2015-12-24 | $20.99 | $21.07 | $20.93 | $20.97 | $18.81 | 281,806 |
2015-12-23 | $21.09 | $21.20 | $20.96 | $21.15 | $18.97 | 384,091 |
2015-12-22 | $20.77 | $21.11 | $20.70 | $21.07 | $18.90 | 240,568 |
2015-12-21 | $20.49 | $20.80 | $20.23 | $20.71 | $18.58 | 410,230 |
2015-12-18 | $20.45 | $20.49 | $20.18 | $20.23 | $18.11 | 685,117 |
2015-12-17 | $20.80 | $20.98 | $20.51 | $20.51 | $18.36 | 1,034,864 |
2015-12-16 | $20.29 | $20.87 | $20.25 | $20.76 | $18.59 | 1,107,534 |
2015-12-15 | $19.88 | $20.06 | $19.80 | $19.87 | $17.79 | 380,494 |
2015-12-14 | $19.49 | $19.56 | $19.22 | $19.54 | $17.49 | 337,855 |
2015-12-11 | $19.60 | $19.60 | $19.17 | $19.31 | $17.29 | 1,129,052 |
2015-12-10 | $20.12 | $20.18 | $20.02 | $20.09 | $17.99 | 711,177 |
2015-12-09 | $20.18 | $20.41 | $20.01 | $20.11 | $18.01 | 1,027,580 |
2015-12-08 | $20.06 | $20.29 | $19.85 | $20.27 | $18.15 | 567,636 |
2015-12-07 | $20.75 | $20.80 | $20.55 | $20.73 | $18.56 | 547,943 |
2015-12-04 | $20.46 | $21.09 | $20.45 | $21.08 | $18.87 | 880,747 |
2015-12-03 | $20.75 | $20.78 | $20.31 | $20.55 | $18.40 | 338,552 |
2015-12-02 | $20.87 | $21.00 | $20.59 | $20.71 | $18.54 | 643,026 |
2015-12-01 | $20.84 | $21.04 | $20.80 | $20.98 | $18.78 | 427,551 |
2015-11-30 | $20.47 | $20.56 | $20.15 | $20.42 | $18.28 | 909,205 |
2015-11-27 | $21.10 | $21.10 | $20.65 | $20.74 | $18.57 | 505,424 |
2015-11-25 | $21.18 | $21.18 | $20.96 | $21.10 | $18.89 | 212,618 |
2015-11-24 | $21.13 | $21.19 | $20.85 | $21.13 | $18.92 | 618,815 |
2015-11-23 | $21.09 | $21.10 | $20.89 | $20.95 | $18.76 | 313,863 |
2015-11-20 | $21.33 | $21.55 | $21.20 | $21.32 | $19.09 | 781,648 |
2015-11-19 | $20.91 | $21.09 | $20.77 | $20.96 | $18.77 | 982,531 |
2015-11-18 | $20.75 | $20.93 | $20.43 | $20.88 | $18.69 | 593,195 |
2015-11-17 | $20.75 | $20.83 | $20.55 | $20.67 | $18.51 | 363,997 |
2015-11-16 | $20.08 | $20.57 | $20.08 | $20.54 | $18.39 | 472,151 |
2015-11-13 | $20.33 | $20.33 | $19.98 | $20.04 | $17.94 | 869,792 |
2015-11-12 | $20.34 | $20.40 | $20.13 | $20.17 | $18.06 | 472,853 |
2015-11-11 | $20.49 | $20.49 | $20.35 | $20.39 | $18.26 | 467,624 |
2015-11-10 | $20.24 | $20.35 | $20.14 | $20.22 | $18.10 | 2,132,362 |
2015-11-09 | $20.62 | $20.70 | $20.06 | $20.21 | $18.09 | 1,058,272 |
2015-11-06 | $20.80 | $21.13 | $20.52 | $21.13 | $18.92 | 1,111,271 |
2015-11-05 | $21.30 | $21.53 | $21.18 | $21.51 | $19.26 | 534,645 |
2015-11-04 | $21.75 | $21.82 | $21.24 | $21.28 | $19.05 | 847,701 |
2015-11-03 | $21.25 | $21.60 | $21.08 | $21.52 | $19.27 | 981,089 |
2015-11-02 | $20.54 | $20.97 | $20.48 | $20.97 | $18.78 | 764,901 |
2015-10-30 | $20.48 | $20.48 | $20.06 | $20.15 | $18.04 | 1,101,270 |
2015-10-29 | $20.24 | $20.57 | $20.15 | $20.28 | $18.16 | 3,179,675 |
2015-10-28 | $21.64 | $21.66 | $20.93 | $21.02 | $18.82 | 951,313 |
2015-10-27 | $21.79 | $21.79 | $21.59 | $21.61 | $19.35 | 323,725 |
2015-10-26 | $22.09 | $22.16 | $21.86 | $21.99 | $19.69 | 277,321 |
2015-10-23 | $21.86 | $22.01 | $21.86 | $21.96 | $19.66 | 508,145 |
2015-10-22 | $21.44 | $21.86 | $21.39 | $21.77 | $19.49 | 583,845 |
2015-10-21 | $21.23 | $21.35 | $21.00 | $21.00 | $18.80 | 323,444 |
2015-10-20 | $21.19 | $21.28 | $21.11 | $21.24 | $19.02 | 292,040 |
2015-10-19 | $21.27 | $21.27 | $20.90 | $20.94 | $18.75 | 361,657 |
2015-10-16 | $21.13 | $21.24 | $20.96 | $21.23 | $19.01 | 441,085 |
2015-10-15 | $21.19 | $21.20 | $20.87 | $21.19 | $18.97 | 300,218 |
2015-10-14 | $20.74 | $20.98 | $20.74 | $20.77 | $18.60 | 521,031 |
2015-10-13 | $20.60 | $20.89 | $20.36 | $20.60 | $18.44 | 575,893 |
2015-10-12 | $22.00 | $22.00 | $21.83 | $21.88 | $19.59 | 690,973 |
2015-10-09 | $21.60 | $22.07 | $21.49 | $22.02 | $19.72 | 2,894,639 |
2015-10-08 | $20.50 | $21.18 | $20.38 | $21.18 | $18.96 | 580,004 |
2015-10-07 | $20.56 | $20.80 | $20.31 | $20.50 | $18.35 | 2,147,304 |
2015-10-06 | $19.61 | $19.76 | $19.50 | $19.68 | $17.62 | 681,423 |
2015-10-05 | $18.61 | $18.94 | $18.60 | $18.90 | $16.92 | 661,541 |
2015-10-02 | $17.27 | $17.91 | $17.15 | $17.91 | $16.04 | 530,282 |
2015-10-01 | $17.67 | $17.68 | $17.43 | $17.55 | $15.71 | 277,044 |
2015-09-30 | $17.69 | $17.74 | $17.48 | $17.69 | $15.84 | 579,025 |
2015-09-29 | $17.24 | $17.28 | $16.94 | $17.23 | $15.43 | 1,336,214 |
2015-09-28 | $16.98 | $17.08 | $16.52 | $16.59 | $14.85 | 667,569 |
2015-09-25 | $17.52 | $17.69 | $17.23 | $17.32 | $15.51 | 905,687 |
2015-09-24 | $17.27 | $17.35 | $17.05 | $17.29 | $15.48 | 1,018,181 |
2015-09-23 | $17.84 | $17.85 | $17.55 | $17.55 | $15.71 | 543,731 |
2015-09-22 | $18.33 | $18.36 | $18.11 | $18.25 | $16.34 | 343,234 |
2015-09-21 | $18.71 | $18.79 | $18.58 | $18.60 | $16.65 | 362,602 |
2015-09-18 | $18.70 | $18.93 | $18.48 | $18.51 | $16.57 | 973,991 |
2015-09-17 | $18.78 | $19.53 | $18.78 | $19.12 | $17.12 | 682,351 |
2015-09-16 | $18.65 | $19.00 | $18.59 | $18.91 | $16.93 | 949,532 |
2015-09-15 | $18.76 | $18.95 | $18.67 | $18.92 | $16.94 | 416,888 |
2015-09-14 | $19.03 | $19.03 | $18.68 | $18.80 | $16.83 | 619,638 |
2015-09-11 | $18.95 | $19.08 | $18.86 | $19.08 | $17.08 | 392,296 |
2015-09-10 | $18.67 | $18.92 | $18.61 | $18.77 | $16.81 | 517,770 |
2015-09-09 | $19.13 | $19.13 | $18.59 | $18.61 | $16.66 | 447,161 |
2015-09-08 | $18.80 | $18.96 | $18.63 | $18.93 | $16.95 | 471,277 |
2015-09-04 | $19.34 | $19.35 | $18.85 | $18.99 | $17.00 | 502,451 |
2015-09-03 | $19.52 | $19.90 | $19.52 | $19.53 | $17.49 | 582,911 |
2015-09-02 | $19.45 | $19.63 | $19.30 | $19.60 | $17.55 | 588,868 |
2015-09-01 | $19.40 | $19.69 | $19.18 | $19.31 | $17.29 | 1,121,675 |
iShares MSCI Indonesia ETF (EIDO) News Headlines
Recent iShares MSCI Indonesia ETF (EIDO) News
Similar Companies to iShares MSCI Indonesia ETF (EIDO) 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 | -- | -- | -- |