VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.39 ($0.04) 0.16%
VanEck J.P. Morgan EM Local Currency Bond ETF - Daily Information
Click for more stock information on VanEck J.P. Morgan EM Local Currency Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.31 |
Previous Close | $24.39 |
High | $24.39 |
Low | $24.30 |
Adjusted Open | $24.31 |
Previous Adjusted Close | $24.39 |
Adjusted High | $24.39 |
Adjusted Low | $24.30 |
About VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Emerging Markets Global Core Index is comprised of bonds issued by emerging market governments and denominated in the local currency of the issuer. As of June 30, 20 20 , the Emerging Markets Global Core Index included 229 bonds of 19 sovereign issuers. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Emerging Markets Global Core Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Emerging Markets Global Core Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Emerging Markets Global Core Index . Because of the practical difficulties and expense of purchasing all of the securities in the Emerging Markets Global Core Index, the Fund does not purchase all of the securities in the Emerging Markets Global Core Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Emerging Markets Global Core Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Emerging Markets Global Core Index. The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Emerging Markets Global Core Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the government sector.
Invest in VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)
Historical Stock Data for VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.31 | $24.39 | $24.30 | $24.39 | $24.39 | 4,128,951 |
2025-04-24 | $24.31 | $24.36 | $24.25 | $24.35 | $24.35 | 4,032,128 |
2025-04-23 | $24.30 | $24.33 | $24.16 | $24.18 | $24.18 | 962,282 |
2025-04-22 | $24.24 | $24.30 | $24.22 | $24.23 | $24.23 | 2,021,957 |
2025-04-21 | $24.22 | $24.28 | $24.19 | $24.24 | $24.24 | 2,633,920 |
2025-04-17 | $24.06 | $24.14 | $24.03 | $24.14 | $24.14 | 4,841,937 |
2025-04-16 | $23.96 | $24.06 | $23.96 | $24.02 | $24.02 | 2,630,320 |
2025-04-15 | $23.93 | $23.96 | $23.87 | $23.88 | $23.88 | 5,201,110 |
2025-04-14 | $23.91 | $23.99 | $23.90 | $23.94 | $23.94 | 1,023,920 |
2025-04-11 | $23.76 | $23.92 | $23.74 | $23.92 | $23.92 | 1,049,871 |
2025-04-10 | $23.63 | $23.74 | $23.59 | $23.68 | $23.68 | 944,431 |
2025-04-09 | $23.23 | $23.67 | $23.18 | $23.65 | $23.65 | 2,366,608 |
2025-04-08 | $23.47 | $23.51 | $23.23 | $23.26 | $23.26 | 3,233,970 |
2025-04-07 | $23.20 | $23.47 | $23.01 | $23.19 | $23.19 | 12,201,846 |
2025-04-04 | $23.81 | $23.83 | $23.52 | $23.52 | $23.52 | 4,709,366 |
2025-04-03 | $23.98 | $24.08 | $23.94 | $23.97 | $23.97 | 2,136,628 |
2025-04-02 | $23.80 | $23.80 | $23.73 | $23.76 | $23.76 | 726,565 |
2025-04-01 | $23.72 | $23.77 | $23.70 | $23.74 | $23.74 | 2,068,603 |
2025-03-31 | $23.86 | $23.86 | $23.79 | $23.86 | $23.73 | 1,473,214 |
2025-03-28 | $23.86 | $23.86 | $23.79 | $23.81 | $23.68 | 1,205,663 |
2025-03-27 | $23.81 | $23.89 | $23.81 | $23.84 | $23.71 | 4,053,398 |
2025-03-26 | $23.89 | $23.89 | $23.82 | $23.85 | $23.72 | 2,802,877 |
2025-03-25 | $23.96 | $23.99 | $23.93 | $23.95 | $23.82 | 787,666 |
2025-03-24 | $23.93 | $23.95 | $23.84 | $23.86 | $23.73 | 1,272,021 |
2025-03-21 | $23.92 | $23.94 | $23.90 | $23.92 | $23.92 | 1,239,803 |
2025-03-20 | $23.93 | $23.99 | $23.91 | $23.98 | $23.98 | 2,227,946 |
2025-03-19 | $24.03 | $24.09 | $23.97 | $24.04 | $24.04 | 3,983,264 |
2025-03-18 | $24.09 | $24.14 | $24.07 | $24.12 | $24.12 | 2,106,980 |
2025-03-17 | $24.11 | $24.17 | $24.10 | $24.13 | $24.13 | 3,277,526 |
2025-03-14 | $24.09 | $24.11 | $24.06 | $24.06 | $24.06 | 3,877,796 |
2025-03-13 | $23.93 | $24.02 | $23.92 | $24.01 | $24.01 | 1,323,378 |
2025-03-12 | $23.98 | $24.01 | $23.94 | $23.98 | $23.98 | 1,046,816 |
2025-03-11 | $23.97 | $24.02 | $23.91 | $24.00 | $24.00 | 3,819,672 |
2025-03-10 | $24.02 | $24.02 | $23.85 | $23.86 | $23.86 | 6,473,784 |
2025-03-07 | $24.06 | $24.08 | $23.99 | $24.03 | $24.03 | 1,780,377 |
2025-03-06 | $24.03 | $24.07 | $23.99 | $24.02 | $24.02 | 6,624,756 |
2025-03-05 | $23.94 | $24.05 | $23.93 | $24.04 | $24.04 | 1,301,341 |
2025-03-04 | $23.70 | $23.80 | $23.63 | $23.78 | $23.78 | 1,821,982 |
2025-03-03 | $23.69 | $23.73 | $23.61 | $23.64 | $23.64 | 1,399,144 |
2025-02-28 | $23.78 | $23.78 | $23.62 | $23.66 | $23.55 | 2,115,538 |
2025-02-27 | $23.81 | $23.82 | $23.73 | $23.74 | $23.63 | 1,777,855 |
2025-02-26 | $23.89 | $23.97 | $23.87 | $23.90 | $23.78 | 1,602,313 |
2025-02-25 | $23.91 | $23.93 | $23.86 | $23.91 | $23.79 | 1,036,591 |
2025-02-24 | $23.88 | $23.91 | $23.85 | $23.86 | $23.74 | 2,136,836 |
2025-02-21 | $23.87 | $23.92 | $23.84 | $23.85 | $23.73 | 2,376,107 |
2025-02-20 | $23.82 | $23.91 | $23.81 | $23.89 | $23.77 | 1,087,761 |
2025-02-19 | $23.74 | $23.77 | $23.70 | $23.75 | $23.64 | 2,144,511 |
2025-02-18 | $23.76 | $23.86 | $23.76 | $23.82 | $23.70 | 966,923 |
2025-02-14 | $23.89 | $23.90 | $23.85 | $23.86 | $23.74 | 1,759,157 |
2025-02-13 | $23.59 | $23.76 | $23.59 | $23.75 | $23.64 | 1,720,422 |
2025-02-12 | $23.55 | $23.64 | $23.49 | $23.53 | $23.42 | 1,032,028 |
2025-02-11 | $23.59 | $23.62 | $23.58 | $23.60 | $23.49 | 760,525 |
2025-02-10 | $23.60 | $23.61 | $23.56 | $23.59 | $23.48 | 1,000,877 |
2025-02-07 | $23.70 | $23.73 | $23.56 | $23.59 | $23.59 | 5,821,429 |
2025-02-06 | $23.64 | $23.72 | $23.62 | $23.69 | $23.69 | 1,872,731 |
2025-02-05 | $23.68 | $23.70 | $23.64 | $23.65 | $23.65 | 1,066,757 |
2025-02-04 | $23.58 | $23.67 | $23.54 | $23.62 | $23.62 | 2,232,508 |
2025-02-03 | $23.37 | $23.48 | $23.26 | $23.46 | $23.46 | 1,295,212 |
2025-01-31 | $23.70 | $23.74 | $23.56 | $23.56 | $23.44 | 2,383,644 |
2025-01-30 | $23.72 | $23.81 | $23.70 | $23.75 | $23.63 | 1,243,897 |
2025-01-29 | $23.68 | $23.70 | $23.59 | $23.67 | $23.55 | 2,637,974 |
2025-01-28 | $23.66 | $23.70 | $23.64 | $23.66 | $23.66 | 1,582,982 |
2025-01-27 | $23.78 | $23.78 | $23.66 | $23.71 | $23.71 | 1,058,317 |
2025-01-24 | $23.79 | $23.88 | $23.78 | $23.81 | $23.81 | 3,057,300 |
2025-01-23 | $23.64 | $23.67 | $23.53 | $23.63 | $23.63 | 1,491,693 |
2025-01-22 | $23.58 | $23.64 | $23.50 | $23.59 | $23.59 | 10,938,700 |
2025-01-21 | $23.33 | $23.44 | $23.32 | $23.44 | $23.44 | 2,521,390 |
2025-01-17 | $23.11 | $23.19 | $23.08 | $23.13 | $23.13 | 1,386,482 |
2025-01-16 | $23.12 | $23.18 | $23.08 | $23.10 | $23.10 | 1,335,535 |
2025-01-15 | $23.26 | $23.26 | $23.13 | $23.18 | $23.18 | 2,477,920 |
2025-01-14 | $23.11 | $23.11 | $23.03 | $23.11 | $23.11 | 1,713,834 |
2025-01-13 | $22.96 | $23.00 | $22.94 | $22.98 | $22.98 | 1,552,327 |
2025-01-10 | $23.10 | $23.13 | $23.03 | $23.03 | $23.03 | 2,132,327 |
2025-01-08 | $23.15 | $23.21 | $23.12 | $23.21 | $23.21 | 965,868 |
2025-01-07 | $23.30 | $23.31 | $23.22 | $23.25 | $23.25 | 1,148,664 |
2025-01-06 | $23.20 | $23.32 | $23.20 | $23.26 | $23.26 | 935,787 |
2025-01-03 | $23.17 | $23.19 | $23.13 | $23.15 | $23.15 | 590,782 |
2025-01-02 | $23.15 | $23.17 | $23.10 | $23.15 | $23.15 | 728,317 |
2024-12-31 | $23.16 | $23.18 | $23.08 | $23.11 | $23.11 | 878,451 |
2024-12-30 | $23.24 | $23.24 | $23.16 | $23.18 | $23.18 | 928,442 |
2024-12-27 | $23.24 | $23.28 | $23.22 | $23.25 | $23.25 | 1,503,296 |
2024-12-26 | $23.35 | $23.38 | $23.34 | $23.35 | $23.22 | 766,456 |
2024-12-24 | $23.37 | $23.38 | $23.35 | $23.38 | $23.38 | 332,454 |
2024-12-23 | $23.42 | $23.42 | $23.32 | $23.34 | $23.34 | 1,058,027 |
2024-12-20 | $23.43 | $23.52 | $23.42 | $23.47 | $23.47 | 826,970 |
2024-12-19 | $23.32 | $23.33 | $23.25 | $23.29 | $23.29 | 2,651,733 |
2024-12-18 | $23.58 | $23.60 | $23.25 | $23.26 | $23.26 | 1,330,681 |
2024-12-17 | $23.59 | $23.63 | $23.55 | $23.60 | $23.60 | 1,066,902 |
2024-12-16 | $23.71 | $23.73 | $23.64 | $23.65 | $23.65 | 1,534,149 |
2024-12-13 | $23.73 | $23.75 | $23.70 | $23.71 | $23.71 | 753,322 |
2024-12-12 | $23.82 | $23.86 | $23.73 | $23.74 | $23.74 | 897,553 |
2024-12-11 | $23.84 | $23.86 | $23.80 | $23.83 | $23.83 | 547,453 |
2024-12-10 | $23.81 | $23.86 | $23.79 | $23.83 | $23.83 | 1,990,373 |
2024-12-09 | $23.86 | $23.90 | $23.82 | $23.83 | $23.83 | 754,812 |
2024-12-06 | $23.82 | $23.84 | $23.77 | $23.78 | $23.78 | 1,716,330 |
2024-12-05 | $23.80 | $23.84 | $23.76 | $23.81 | $23.81 | 1,698,852 |
2024-12-04 | $23.66 | $23.75 | $23.65 | $23.69 | $23.69 | 739,748 |
2024-12-03 | $23.66 | $23.70 | $23.64 | $23.67 | $23.67 | 646,252 |
2024-12-02 | $23.62 | $23.70 | $23.59 | $23.68 | $23.68 | 1,316,905 |
2024-11-29 | $23.80 | $23.91 | $23.80 | $23.90 | $23.77 | 459,921 |
2024-11-27 | $23.83 | $23.85 | $23.78 | $23.84 | $23.71 | 2,362,263 |
2024-11-26 | $23.76 | $23.77 | $23.70 | $23.75 | $23.62 | 2,636,827 |
2024-11-25 | $23.90 | $23.90 | $23.80 | $23.85 | $23.72 | 1,703,406 |
2024-11-22 | $23.70 | $23.71 | $23.66 | $23.68 | $23.55 | 1,436,588 |
2024-11-21 | $23.77 | $23.80 | $23.68 | $23.72 | $23.59 | 818,005 |
2024-11-20 | $23.73 | $23.77 | $23.73 | $23.76 | $23.63 | 794,746 |
2024-11-19 | $23.79 | $23.83 | $23.77 | $23.83 | $23.70 | 1,124,405 |
2024-11-18 | $23.74 | $23.83 | $23.74 | $23.83 | $23.70 | 1,345,853 |
2024-11-15 | $23.66 | $23.71 | $23.60 | $23.67 | $23.54 | 582,972 |
2024-11-14 | $23.66 | $23.71 | $23.58 | $23.61 | $23.48 | 1,129,331 |
2024-11-13 | $23.75 | $23.75 | $23.61 | $23.65 | $23.52 | 2,096,771 |
2024-11-12 | $23.76 | $23.78 | $23.63 | $23.68 | $23.55 | 3,182,779 |
2024-11-11 | $23.87 | $23.88 | $23.81 | $23.87 | $23.74 | 987,540 |
2024-11-08 | $24.15 | $24.15 | $23.97 | $24.04 | $23.91 | 2,048,347 |
2024-11-07 | $24.17 | $24.30 | $24.14 | $24.28 | $24.15 | 3,120,562 |
2024-11-06 | $23.76 | $23.93 | $23.69 | $23.88 | $23.75 | 1,970,315 |
2024-11-05 | $24.06 | $24.16 | $24.04 | $24.16 | $24.03 | 536,298 |
2024-11-04 | $24.06 | $24.09 | $24.01 | $24.04 | $23.91 | 2,106,015 |
2024-11-01 | $24.02 | $24.03 | $23.84 | $23.84 | $23.84 | 586,528 |
2024-10-31 | $24.16 | $24.17 | $24.09 | $24.15 | $24.02 | 1,068,461 |
2024-10-30 | $24.10 | $24.15 | $24.08 | $24.13 | $24.00 | 1,508,276 |
2024-10-29 | $24.14 | $24.19 | $24.11 | $24.15 | $24.02 | 1,063,872 |
2024-10-28 | $24.22 | $24.22 | $24.16 | $24.19 | $24.06 | 776,585 |
2024-10-25 | $24.32 | $24.32 | $24.21 | $24.23 | $24.10 | 913,099 |
2024-10-24 | $24.25 | $24.30 | $24.22 | $24.27 | $24.14 | 2,356,137 |
2024-10-23 | $24.21 | $24.22 | $24.14 | $24.19 | $24.06 | 602,373 |
2024-10-22 | $24.39 | $24.40 | $24.32 | $24.32 | $24.19 | 1,289,649 |
2024-10-21 | $24.41 | $24.42 | $24.34 | $24.36 | $24.23 | 1,184,387 |
2024-10-18 | $24.55 | $24.58 | $24.46 | $24.46 | $24.32 | 437,107 |
2024-10-17 | $24.45 | $24.48 | $24.40 | $24.48 | $24.34 | 1,506,679 |
2024-10-16 | $24.50 | $24.56 | $24.49 | $24.52 | $24.38 | 1,310,611 |
2024-10-15 | $24.65 | $24.65 | $24.53 | $24.56 | $24.56 | 2,571,416 |
2024-10-14 | $24.66 | $24.71 | $24.61 | $24.65 | $24.65 | 1,784,949 |
2024-10-11 | $24.70 | $24.74 | $24.68 | $24.74 | $24.74 | 1,189,793 |
2024-10-10 | $24.67 | $24.69 | $24.62 | $24.67 | $24.67 | 478,364 |
2024-10-09 | $24.68 | $24.72 | $24.62 | $24.63 | $24.63 | 2,113,264 |
2024-10-08 | $24.74 | $24.74 | $24.66 | $24.70 | $24.70 | 572,042 |
2024-10-07 | $24.75 | $24.78 | $24.68 | $24.72 | $24.72 | 864,300 |
2024-10-04 | $24.80 | $24.86 | $24.74 | $24.76 | $24.76 | 2,727,793 |
2024-10-03 | $25.00 | $25.00 | $24.92 | $24.94 | $24.94 | 1,341,490 |
2024-10-02 | $25.12 | $25.16 | $25.09 | $25.14 | $25.14 | 900,713 |
2024-10-01 | $25.23 | $25.23 | $25.10 | $25.17 | $25.17 | 2,172,174 |
2024-09-30 | $25.52 | $25.52 | $25.37 | $25.40 | $25.28 | 1,123,246 |
2024-09-27 | $25.52 | $25.55 | $25.49 | $25.50 | $25.38 | 1,525,762 |
2024-09-26 | $25.44 | $25.52 | $25.39 | $25.50 | $25.38 | 2,139,584 |
2024-09-25 | $25.44 | $25.45 | $25.31 | $25.31 | $25.19 | 1,719,491 |
2024-09-24 | $25.40 | $25.45 | $25.38 | $25.44 | $25.32 | 1,569,562 |
2024-09-23 | $25.29 | $25.29 | $25.24 | $25.24 | $25.12 | 848,604 |
2024-09-20 | $25.30 | $25.31 | $25.24 | $25.29 | $25.29 | 804,212 |
2024-09-19 | $25.25 | $25.30 | $25.20 | $25.29 | $25.29 | 3,306,280 |
2024-09-18 | $25.22 | $25.36 | $25.13 | $25.14 | $25.14 | 1,740,701 |
2024-09-17 | $25.10 | $25.18 | $25.08 | $25.13 | $25.13 | 1,610,227 |
2024-09-16 | $25.10 | $25.13 | $25.07 | $25.09 | $25.09 | 896,410 |
2024-09-13 | $25.00 | $25.07 | $25.00 | $25.02 | $25.02 | 3,519,989 |
2024-09-12 | $24.77 | $24.90 | $24.77 | $24.89 | $24.89 | 711,900 |
2024-09-11 | $24.69 | $24.78 | $24.68 | $24.77 | $24.77 | 835,742 |
2024-09-10 | $24.71 | $24.71 | $24.66 | $24.68 | $24.68 | 609,464 |
2024-09-09 | $24.73 | $24.75 | $24.70 | $24.74 | $24.74 | 634,868 |
2024-09-06 | $24.84 | $24.88 | $24.73 | $24.77 | $24.77 | 1,341,080 |
2024-09-05 | $24.80 | $24.81 | $24.74 | $24.80 | $24.80 | 1,529,968 |
2024-09-04 | $24.60 | $24.73 | $24.60 | $24.67 | $24.67 | 293,036 |
2024-09-03 | $24.62 | $24.62 | $24.54 | $24.55 | $24.55 | 648,192 |
2024-08-30 | $24.83 | $24.85 | $24.76 | $24.77 | $24.64 | 612,806 |
2024-08-29 | $24.82 | $24.87 | $24.79 | $24.83 | $24.70 | 422,318 |
2024-08-28 | $24.92 | $24.97 | $24.85 | $24.88 | $24.75 | 309,712 |
2024-08-27 | $24.97 | $25.02 | $24.96 | $25.00 | $24.87 | 420,091 |
2024-08-26 | $25.04 | $25.07 | $25.00 | $25.03 | $24.90 | 1,277,289 |
2024-08-23 | $24.84 | $25.10 | $24.83 | $25.08 | $24.95 | 1,951,132 |
2024-08-22 | $24.82 | $24.82 | $24.68 | $24.70 | $24.57 | 1,209,350 |
2024-08-21 | $24.94 | $24.98 | $24.89 | $24.92 | $24.79 | 1,493,201 |
2024-08-20 | $24.93 | $24.98 | $24.93 | $24.97 | $24.84 | 1,039,359 |
2024-08-19 | $24.80 | $24.95 | $24.80 | $24.93 | $24.80 | 1,199,342 |
2024-08-16 | $24.75 | $24.79 | $24.71 | $24.77 | $24.64 | 985,770 |
2024-08-15 | $24.64 | $24.73 | $24.64 | $24.68 | $24.55 | 699,280 |
2024-08-14 | $24.71 | $24.84 | $24.71 | $24.75 | $24.62 | 1,953,970 |
2024-08-13 | $24.58 | $24.69 | $24.57 | $24.67 | $24.67 | 535,730 |
2024-08-12 | $24.49 | $24.53 | $24.46 | $24.46 | $24.46 | 396,601 |
2024-08-09 | $24.46 | $24.50 | $24.44 | $24.48 | $24.48 | 1,072,322 |
2024-08-08 | $24.23 | $24.35 | $24.22 | $24.34 | $24.34 | 484,916 |
2024-08-07 | $24.25 | $24.28 | $24.18 | $24.19 | $24.19 | 828,350 |
2024-08-06 | $24.20 | $24.26 | $24.18 | $24.18 | $24.18 | 1,924,481 |
2024-08-05 | $24.22 | $24.26 | $24.14 | $24.21 | $24.21 | 1,601,873 |
2024-08-02 | $24.26 | $24.31 | $24.23 | $24.30 | $24.30 | 817,671 |
2024-08-01 | $24.15 | $24.21 | $24.03 | $24.04 | $24.04 | 1,938,479 |
2024-07-31 | $24.23 | $24.25 | $24.17 | $24.21 | $24.21 | 4,832,774 |
2024-07-30 | $24.09 | $24.12 | $24.04 | $24.09 | $24.09 | 745,129 |
2024-07-29 | $24.13 | $24.13 | $24.00 | $24.07 | $24.07 | 452,587 |
2024-07-26 | $24.17 | $24.18 | $24.14 | $24.14 | $24.14 | 864,063 |
2024-07-25 | $24.08 | $24.11 | $24.04 | $24.06 | $24.06 | 680,768 |
2024-07-24 | $24.10 | $24.12 | $24.02 | $24.03 | $24.03 | 2,463,895 |
2024-07-23 | $24.19 | $24.20 | $24.14 | $24.16 | $24.16 | 431,980 |
2024-07-22 | $24.16 | $24.24 | $24.16 | $24.21 | $24.21 | 335,617 |
2024-07-19 | $24.21 | $24.22 | $24.12 | $24.15 | $24.15 | 551,246 |
2024-07-18 | $24.31 | $24.32 | $24.19 | $24.20 | $24.20 | 643,100 |
2024-07-17 | $24.40 | $24.41 | $24.34 | $24.40 | $24.40 | 827,710 |
2024-07-16 | $24.39 | $24.43 | $24.37 | $24.43 | $24.43 | 740,393 |
2024-07-15 | $24.35 | $24.39 | $24.32 | $24.37 | $24.37 | 672,379 |
2024-07-12 | $24.36 | $24.46 | $24.34 | $24.45 | $24.45 | 547,686 |
2024-07-11 | $24.32 | $24.35 | $24.27 | $24.31 | $24.31 | 355,477 |
2024-07-10 | $24.17 | $24.19 | $24.14 | $24.15 | $24.15 | 1,256,698 |
2024-07-09 | $24.04 | $24.10 | $24.04 | $24.09 | $24.09 | 1,318,779 |
2024-07-08 | $24.01 | $24.06 | $24.01 | $24.04 | $24.04 | 1,487,289 |
2024-07-05 | $23.94 | $24.03 | $23.90 | $24.01 | $24.01 | 1,279,210 |
2024-07-03 | $23.77 | $23.89 | $23.65 | $23.86 | $23.86 | 540,350 |
2024-07-02 | $23.60 | $23.67 | $23.59 | $23.64 | $23.64 | 462,345 |
2024-07-01 | $23.71 | $23.72 | $23.58 | $23.58 | $23.58 | 1,151,923 |
2024-06-28 | $23.80 | $23.81 | $23.77 | $23.78 | $23.66 | 363,330 |
2024-06-27 | $23.75 | $23.78 | $23.71 | $23.72 | $23.60 | 487,775 |
2024-06-26 | $23.77 | $23.82 | $23.76 | $23.77 | $23.65 | 771,457 |
2024-06-25 | $23.93 | $23.95 | $23.86 | $23.90 | $23.78 | 700,424 |
2024-06-24 | $23.93 | $23.98 | $23.92 | $23.96 | $23.84 | 634,406 |
2024-06-21 | $23.85 | $23.86 | $23.78 | $23.84 | $23.72 | 1,017,434 |
2024-06-20 | $23.81 | $23.81 | $23.73 | $23.78 | $23.66 | 1,118,220 |
2024-06-18 | $23.82 | $23.89 | $23.81 | $23.83 | $23.71 | 1,479,501 |
2024-06-17 | $23.67 | $23.73 | $23.65 | $23.69 | $23.57 | 577,279 |
2024-06-14 | $23.68 | $23.71 | $23.62 | $23.66 | $23.54 | 1,510,917 |
2024-06-13 | $23.85 | $23.87 | $23.76 | $23.81 | $23.69 | 241,312 |
2024-06-12 | $23.97 | $23.99 | $23.83 | $23.83 | $23.71 | 978,994 |
2024-06-11 | $23.81 | $23.85 | $23.80 | $23.81 | $23.69 | 833,993 |
2024-06-10 | $23.74 | $23.84 | $23.72 | $23.83 | $23.71 | 477,087 |
2024-06-07 | $24.01 | $24.01 | $23.84 | $23.84 | $23.84 | 1,577,918 |
2024-06-06 | $24.08 | $24.16 | $24.07 | $24.10 | $24.10 | 1,167,077 |
2024-06-05 | $24.09 | $24.09 | $24.02 | $24.05 | $24.05 | 1,684,745 |
2024-06-04 | $24.07 | $24.12 | $24.05 | $24.08 | $24.08 | 2,938,343 |
2024-06-03 | $24.13 | $24.18 | $24.08 | $24.14 | $24.14 | 906,131 |
2024-05-31 | $24.28 | $24.29 | $24.20 | $24.25 | $24.12 | 2,210,043 |
2024-05-30 | $24.30 | $24.30 | $24.23 | $24.23 | $24.23 | 436,750 |
2024-05-29 | $24.33 | $24.33 | $24.21 | $24.21 | $24.21 | 1,933,420 |
2024-05-28 | $24.52 | $24.54 | $24.43 | $24.47 | $24.47 | 471,354 |
2024-05-24 | $24.41 | $24.45 | $24.40 | $24.42 | $24.42 | 709,514 |
2024-05-23 | $24.53 | $24.54 | $24.37 | $24.39 | $24.39 | 450,663 |
2024-05-22 | $24.50 | $24.52 | $24.45 | $24.48 | $24.48 | 1,410,573 |
2024-05-21 | $24.64 | $24.66 | $24.59 | $24.59 | $24.59 | 351,454 |
2024-05-20 | $24.58 | $24.64 | $24.57 | $24.62 | $24.62 | 183,635 |
2024-05-17 | $24.57 | $24.63 | $24.54 | $24.62 | $24.62 | 591,889 |
2024-05-16 | $24.58 | $24.60 | $24.55 | $24.58 | $24.58 | 279,999 |
2024-05-15 | $24.49 | $24.57 | $24.44 | $24.56 | $24.56 | 666,293 |
2024-05-14 | $24.33 | $24.38 | $24.30 | $24.38 | $24.38 | 689,609 |
2024-05-13 | $24.33 | $24.34 | $24.25 | $24.28 | $24.28 | 936,121 |
2024-05-10 | $24.30 | $24.34 | $24.24 | $24.24 | $24.24 | 210,767 |
2024-05-09 | $24.22 | $24.31 | $24.20 | $24.30 | $24.30 | 455,369 |
2024-05-08 | $24.20 | $24.25 | $24.20 | $24.23 | $24.23 | 868,025 |
2024-05-07 | $24.33 | $24.35 | $24.26 | $24.28 | $24.28 | 983,066 |
2024-05-06 | $24.33 | $24.33 | $24.24 | $24.26 | $24.26 | 621,897 |
2024-05-03 | $24.28 | $24.35 | $24.21 | $24.25 | $24.25 | 1,505,309 |
2024-05-02 | $23.95 | $24.09 | $23.93 | $24.09 | $24.09 | 2,683,795 |
2024-05-01 | $23.83 | $23.96 | $23.80 | $23.85 | $23.85 | 573,268 |
2024-04-30 | $23.84 | $23.88 | $23.71 | $23.71 | $23.71 | 1,356,194 |
2024-04-29 | $23.86 | $23.95 | $23.86 | $23.95 | $23.95 | 970,871 |
2024-04-26 | $23.80 | $23.85 | $23.78 | $23.83 | $23.83 | 679,751 |
2024-04-25 | $23.69 | $23.78 | $23.68 | $23.78 | $23.78 | 1,623,849 |
2024-04-24 | $23.83 | $23.83 | $23.73 | $23.77 | $23.77 | 708,167 |
2024-04-23 | $23.78 | $23.90 | $23.77 | $23.89 | $23.89 | 1,048,977 |
2024-04-22 | $23.83 | $23.90 | $23.80 | $23.89 | $23.76 | 2,312,018 |
2024-04-19 | $23.81 | $23.85 | $23.77 | $23.83 | $23.70 | 1,079,333 |
2024-04-18 | $23.84 | $23.85 | $23.74 | $23.79 | $23.66 | 285,359 |
2024-04-17 | $23.79 | $23.84 | $23.72 | $23.81 | $23.68 | 1,930,418 |
2024-04-16 | $23.73 | $23.73 | $23.61 | $23.66 | $23.53 | 2,194,985 |
2024-04-15 | $24.00 | $24.00 | $23.89 | $23.91 | $23.78 | 437,559 |
2024-04-12 | $24.00 | $24.15 | $24.00 | $24.06 | $23.93 | 654,766 |
2024-04-11 | $24.30 | $24.32 | $24.16 | $24.27 | $24.14 | 702,506 |
2024-04-10 | $24.37 | $24.37 | $24.23 | $24.24 | $24.11 | 984,273 |
2024-04-09 | $24.63 | $24.63 | $24.54 | $24.56 | $24.43 | 521,471 |
2024-04-08 | $24.57 | $24.57 | $24.50 | $24.51 | $24.38 | 1,160,538 |
2024-04-05 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 852,363 |
2024-04-04 | $24.55 | $24.60 | $24.50 | $24.50 | $24.50 | 461,090 |
2024-04-03 | $24.34 | $24.46 | $24.31 | $24.45 | $24.45 | 719,751 |
2024-04-02 | $24.30 | $24.36 | $24.27 | $24.36 | $24.36 | 574,137 |
2024-04-01 | $24.43 | $24.43 | $24.26 | $24.26 | $24.26 | 1,043,383 |
2024-03-28 | $24.53 | $24.56 | $24.50 | $24.51 | $24.38 | 491,448 |
2024-03-27 | $24.56 | $24.59 | $24.51 | $24.56 | $24.43 | 483,861 |
2024-03-26 | $24.60 | $24.60 | $24.51 | $24.54 | $24.54 | 2,631,340 |
2024-03-25 | $24.58 | $24.60 | $24.55 | $24.60 | $24.60 | 832,644 |
2024-03-22 | $24.57 | $24.59 | $24.47 | $24.50 | $24.50 | 2,087,834 |
2024-03-21 | $24.71 | $24.71 | $24.59 | $24.63 | $24.63 | 2,738,774 |
2024-03-20 | $24.55 | $24.68 | $24.54 | $24.67 | $24.67 | 2,666,643 |
2024-03-19 | $24.54 | $24.56 | $24.50 | $24.53 | $24.53 | 3,386,209 |
2024-03-18 | $24.71 | $24.73 | $24.54 | $24.56 | $24.56 | 4,749,558 |
2024-03-15 | $24.80 | $24.83 | $24.77 | $24.81 | $24.81 | 2,183,342 |
2024-03-14 | $24.93 | $24.93 | $24.78 | $24.79 | $24.79 | 1,829,876 |
2024-03-13 | $24.85 | $24.98 | $24.85 | $24.93 | $24.93 | 2,739,659 |
2024-03-12 | $24.84 | $24.86 | $24.78 | $24.85 | $24.85 | 492,433 |
2024-03-11 | $24.91 | $24.94 | $24.88 | $24.90 | $24.90 | 647,101 |
2024-03-08 | $24.87 | $25.00 | $24.86 | $24.92 | $24.92 | 8,205,836 |
2024-03-07 | $24.74 | $24.78 | $24.72 | $24.77 | $24.77 | 719,389 |
2024-03-06 | $24.75 | $24.78 | $24.68 | $24.68 | $24.68 | 1,400,797 |
2024-03-05 | $24.75 | $24.79 | $24.71 | $24.73 | $24.73 | 641,152 |
2024-03-04 | $24.73 | $24.74 | $24.70 | $24.74 | $24.74 | 1,216,750 |
2024-03-01 | $24.71 | $24.76 | $24.65 | $24.72 | $24.72 | 531,231 |
2024-02-29 | $24.82 | $24.85 | $24.76 | $24.79 | $24.67 | 838,674 |
2024-02-28 | $24.80 | $24.82 | $24.72 | $24.78 | $24.66 | 3,199,265 |
2024-02-27 | $24.84 | $24.87 | $24.82 | $24.85 | $24.73 | 476,165 |
2024-02-26 | $24.73 | $24.82 | $24.71 | $24.80 | $24.68 | 2,098,558 |
2024-02-23 | $24.77 | $24.77 | $24.70 | $24.75 | $24.63 | 321,210 |
2024-02-22 | $24.80 | $24.82 | $24.76 | $24.78 | $24.66 | 654,786 |
2024-02-21 | $24.85 | $24.85 | $24.77 | $24.80 | $24.80 | 780,488 |
2024-02-20 | $24.84 | $24.87 | $24.75 | $24.76 | $24.76 | 2,268,641 |
2024-02-16 | $24.71 | $24.78 | $24.68 | $24.74 | $24.74 | 556,470 |
2024-02-15 | $24.72 | $24.84 | $24.68 | $24.81 | $24.81 | 3,098,023 |
2024-02-14 | $24.64 | $24.67 | $24.60 | $24.65 | $24.65 | 1,261,759 |
2024-02-13 | $24.65 | $24.65 | $24.52 | $24.54 | $24.54 | 5,554,748 |
2024-02-12 | $24.79 | $24.81 | $24.77 | $24.78 | $24.78 | 302,172 |
2024-02-09 | $24.76 | $24.79 | $24.73 | $24.77 | $24.77 | 620,997 |
2024-02-08 | $24.74 | $24.74 | $24.68 | $24.74 | $24.74 | 868,716 |
2024-02-07 | $24.78 | $24.83 | $24.72 | $24.77 | $24.77 | 1,229,871 |
2024-02-06 | $24.72 | $24.81 | $24.70 | $24.78 | $24.78 | 445,806 |
2024-02-05 | $24.67 | $24.69 | $24.59 | $24.68 | $24.68 | 860,700 |
2024-02-02 | $24.88 | $24.90 | $24.78 | $24.89 | $24.89 | 4,182,224 |
2024-02-01 | $24.99 | $25.09 | $24.95 | $25.06 | $25.06 | 672,056 |
2024-01-31 | $25.15 | $25.16 | $24.95 | $24.97 | $24.84 | 2,251,138 |
2024-01-30 | $25.03 | $25.08 | $24.80 | $25.08 | $24.95 | 1,548,258 |
2024-01-29 | $25.00 | $25.01 | $24.94 | $25.00 | $24.87 | 1,037,745 |
2024-01-26 | $25.04 | $25.06 | $24.99 | $25.00 | $24.87 | 375,793 |
2024-01-25 | $25.04 | $25.04 | $24.96 | $25.01 | $24.88 | 492,817 |
2024-01-24 | $25.10 | $25.10 | $24.99 | $25.01 | $24.88 | 1,092,692 |
2024-01-23 | $24.97 | $24.97 | $24.84 | $24.90 | $24.78 | 647,833 |
2024-01-22 | $25.02 | $25.03 | $24.95 | $24.97 | $24.84 | 560,792 |
2024-01-19 | $25.02 | $25.04 | $24.93 | $25.03 | $24.90 | 888,034 |
2024-01-18 | $24.95 | $24.96 | $24.89 | $24.94 | $24.82 | 986,384 |
2024-01-17 | $24.78 | $24.92 | $24.78 | $24.90 | $24.78 | 1,194,727 |
2024-01-16 | $25.11 | $25.12 | $24.87 | $24.90 | $24.78 | 3,065,217 |
2024-01-12 | $25.34 | $25.41 | $25.28 | $25.30 | $25.30 | 1,153,364 |
2024-01-11 | $25.20 | $25.27 | $25.14 | $25.25 | $25.25 | 427,401 |
2024-01-10 | $25.07 | $25.15 | $25.07 | $25.12 | $25.12 | 594,569 |
2024-01-09 | $25.12 | $25.16 | $25.08 | $25.08 | $25.08 | 501,211 |
2024-01-08 | $25.10 | $25.20 | $25.08 | $25.16 | $25.16 | 718,647 |
2024-01-05 | $25.05 | $25.25 | $25.05 | $25.09 | $25.09 | 1,341,955 |
2024-01-04 | $25.01 | $25.08 | $25.01 | $25.04 | $25.04 | 1,026,663 |
2024-01-03 | $25.05 | $25.11 | $25.00 | $25.07 | $25.07 | 778,649 |
2024-01-02 | $25.23 | $25.32 | $25.15 | $25.15 | $25.15 | 945,282 |
2023-12-29 | $25.39 | $25.41 | $25.35 | $25.35 | $25.35 | 1,273,628 |
2023-12-28 | $25.42 | $25.48 | $25.30 | $25.34 | $25.34 | 2,927,013 |
2023-12-27 | $25.35 | $25.44 | $25.31 | $25.41 | $25.41 | 7,370,781 |
2023-12-26 | $25.53 | $25.55 | $25.45 | $25.46 | $25.33 | 2,927,327 |
2023-12-22 | $25.55 | $25.59 | $25.48 | $25.51 | $25.51 | 4,455,415 |
2023-12-21 | $25.55 | $25.57 | $25.46 | $25.52 | $25.52 | 729,272 |
2023-12-20 | $25.47 | $25.50 | $25.40 | $25.41 | $25.41 | 1,436,243 |
2023-12-19 | $25.43 | $25.51 | $25.39 | $25.50 | $25.50 | 754,994 |
2023-12-18 | $25.31 | $25.35 | $25.25 | $25.33 | $25.33 | 639,163 |
2023-12-15 | $25.28 | $25.33 | $25.25 | $25.27 | $25.27 | 1,181,692 |
2023-12-14 | $25.19 | $25.42 | $25.15 | $25.39 | $25.39 | 2,592,291 |
2023-12-13 | $24.76 | $25.10 | $24.71 | $25.10 | $25.10 | 1,405,605 |
2023-12-12 | $24.71 | $24.77 | $24.68 | $24.76 | $24.76 | 663,188 |
2023-12-11 | $24.66 | $24.73 | $24.64 | $24.71 | $24.71 | 2,729,082 |
2023-12-08 | $24.76 | $24.81 | $24.67 | $24.69 | $24.69 | 1,466,230 |
2023-12-07 | $24.89 | $24.89 | $24.82 | $24.84 | $24.84 | 659,620 |
2023-12-06 | $24.85 | $24.88 | $24.81 | $24.81 | $24.81 | 870,012 |
2023-12-05 | $24.80 | $24.86 | $24.73 | $24.77 | $24.77 | 874,275 |
2023-12-04 | $24.85 | $24.98 | $24.71 | $24.78 | $24.78 | 857,043 |
2023-12-01 | $24.82 | $25.04 | $24.81 | $24.98 | $24.98 | 1,836,315 |
2023-11-30 | $24.96 | $24.96 | $24.82 | $24.89 | $24.77 | 502,755 |
2023-11-29 | $25.12 | $25.16 | $25.02 | $25.02 | $24.90 | 725,680 |
2023-11-28 | $25.05 | $25.13 | $25.01 | $25.06 | $24.94 | 6,437,078 |
2023-11-27 | $24.94 | $25.00 | $24.93 | $24.95 | $24.83 | 1,556,287 |
2023-11-24 | $24.88 | $24.94 | $24.83 | $24.93 | $24.81 | 622,383 |
2023-11-22 | $24.89 | $24.90 | $24.82 | $24.86 | $24.86 | 508,635 |
2023-11-21 | $25.08 | $25.09 | $24.92 | $24.93 | $24.93 | 2,633,434 |
2023-11-20 | $24.89 | $25.14 | $24.89 | $25.09 | $25.09 | 2,152,293 |
2023-11-17 | $24.87 | $24.88 | $24.80 | $24.87 | $24.87 | 651,868 |
2023-11-16 | $24.82 | $24.88 | $24.77 | $24.82 | $24.82 | 640,295 |
2023-11-15 | $24.72 | $24.76 | $24.66 | $24.74 | $24.74 | 1,848,566 |
2023-11-14 | $24.55 | $24.76 | $24.54 | $24.76 | $24.76 | 857,729 |
2023-11-13 | $24.17 | $24.26 | $24.14 | $24.26 | $24.26 | 920,233 |
2023-11-10 | $24.29 | $24.29 | $24.21 | $24.25 | $24.25 | 1,101,564 |
2023-11-09 | $24.36 | $24.42 | $24.17 | $24.18 | $24.18 | 1,204,913 |
2023-11-08 | $24.37 | $24.42 | $24.33 | $24.37 | $24.37 | 1,017,402 |
2023-11-07 | $24.39 | $24.44 | $24.32 | $24.41 | $24.41 | 1,066,612 |
2023-11-06 | $24.41 | $24.42 | $24.36 | $24.39 | $24.39 | 2,072,609 |
2023-11-03 | $24.32 | $24.41 | $24.29 | $24.37 | $24.37 | 2,071,610 |
2023-11-02 | $24.00 | $24.05 | $23.95 | $24.05 | $24.05 | 2,515,792 |
2023-11-01 | $23.62 | $23.80 | $23.56 | $23.79 | $23.79 | 1,005,093 |
2023-10-31 | $23.72 | $23.74 | $23.65 | $23.70 | $23.58 | 435,061 |
2023-10-30 | $23.76 | $23.78 | $23.64 | $23.71 | $23.59 | 756,405 |
2023-10-27 | $23.68 | $23.74 | $23.64 | $23.67 | $23.67 | 906,574 |
2023-10-26 | $23.51 | $23.59 | $23.49 | $23.58 | $23.58 | 701,522 |
2023-10-25 | $23.51 | $23.53 | $23.42 | $23.45 | $23.45 | 666,385 |
2023-10-24 | $23.55 | $23.60 | $23.52 | $23.59 | $23.59 | 1,648,351 |
2023-10-23 | $23.44 | $23.57 | $23.40 | $23.54 | $23.54 | 853,643 |
2023-10-20 | $23.44 | $23.50 | $23.42 | $23.45 | $23.45 | 618,980 |
2023-10-19 | $23.45 | $23.57 | $23.43 | $23.47 | $23.47 | 695,349 |
2023-10-18 | $23.57 | $23.58 | $23.42 | $23.47 | $23.47 | 1,362,910 |
2023-10-17 | $23.57 | $23.69 | $23.55 | $23.63 | $23.63 | 1,997,848 |
2023-10-16 | $23.68 | $23.73 | $23.65 | $23.72 | $23.72 | 1,147,949 |
2023-10-13 | $23.69 | $23.69 | $23.59 | $23.62 | $23.62 | 438,746 |
2023-10-12 | $23.71 | $23.74 | $23.57 | $23.60 | $23.60 | 2,015,789 |
2023-10-11 | $23.67 | $23.76 | $23.65 | $23.75 | $23.75 | 3,076,692 |
2023-10-10 | $23.47 | $23.56 | $23.45 | $23.55 | $23.55 | 769,798 |
2023-10-09 | $23.31 | $23.39 | $23.27 | $23.38 | $23.38 | 504,707 |
2023-10-06 | $23.16 | $23.36 | $23.11 | $23.31 | $23.31 | 807,413 |
2023-10-05 | $23.38 | $23.38 | $23.24 | $23.30 | $23.30 | 1,557,333 |
2023-10-04 | $23.39 | $23.40 | $23.13 | $23.32 | $23.32 | 8,379,818 |
2023-10-03 | $23.51 | $23.51 | $23.29 | $23.29 | $23.29 | 2,978,531 |
2023-10-02 | $23.67 | $23.69 | $23.54 | $23.55 | $23.55 | 753,527 |
2023-09-29 | $23.95 | $24.01 | $23.85 | $23.87 | $23.74 | 3,171,860 |
2023-09-28 | $23.70 | $23.80 | $23.65 | $23.78 | $23.65 | 652,492 |
2023-09-27 | $23.85 | $23.91 | $23.62 | $23.70 | $23.57 | 883,805 |
2023-09-26 | $24.03 | $24.03 | $23.85 | $23.87 | $23.74 | 945,960 |
2023-09-25 | $24.15 | $24.16 | $24.07 | $24.08 | $23.95 | 449,927 |
2023-09-22 | $24.36 | $24.36 | $24.20 | $24.25 | $24.25 | 3,723,486 |
2023-09-21 | $24.32 | $24.34 | $24.25 | $24.25 | $24.25 | 1,540,788 |
2023-09-20 | $24.56 | $24.59 | $24.43 | $24.45 | $24.45 | 1,598,103 |
2023-09-19 | $24.50 | $24.53 | $24.43 | $24.46 | $24.46 | 1,524,097 |
2023-09-18 | $24.52 | $24.55 | $24.47 | $24.53 | $24.53 | 1,332,379 |
2023-09-15 | $24.51 | $24.55 | $24.49 | $24.51 | $24.51 | 323,872 |
2023-09-14 | $24.53 | $24.58 | $24.49 | $24.50 | $24.50 | 375,799 |
2023-09-13 | $24.51 | $24.61 | $24.49 | $24.55 | $24.55 | 1,024,090 |
2023-09-12 | $24.40 | $24.48 | $24.39 | $24.46 | $24.46 | 1,271,228 |
2023-09-11 | $24.51 | $24.52 | $24.44 | $24.52 | $24.52 | 1,126,846 |
2023-09-08 | $24.46 | $24.51 | $24.36 | $24.37 | $24.37 | 1,707,826 |
2023-09-07 | $24.45 | $24.48 | $24.33 | $24.38 | $24.38 | 2,779,978 |
2023-09-06 | $24.53 | $24.55 | $24.39 | $24.43 | $24.43 | 4,274,583 |
2023-09-05 | $24.73 | $24.74 | $24.58 | $24.60 | $24.60 | 1,390,430 |
2023-09-01 | $25.07 | $25.11 | $24.90 | $24.93 | $24.93 | 1,080,463 |
2023-08-31 | $25.17 | $25.21 | $25.11 | $25.13 | $25.13 | 670,473 |
2023-08-30 | $25.28 | $25.33 | $25.22 | $25.23 | $25.23 | 740,477 |
2023-08-29 | $25.07 | $25.27 | $25.05 | $25.26 | $25.26 | 1,178,668 |
2023-08-28 | $25.06 | $25.12 | $25.03 | $25.11 | $25.11 | 491,338 |
2023-08-25 | $25.08 | $25.17 | $24.98 | $25.08 | $25.08 | 918,770 |
2023-08-24 | $25.07 | $25.14 | $25.02 | $25.05 | $25.05 | 8,635,744 |
2023-08-23 | $24.96 | $25.14 | $24.95 | $25.14 | $25.14 | 597,866 |
2023-08-22 | $24.88 | $24.91 | $24.83 | $24.86 | $24.86 | 575,900 |
2023-08-21 | $24.88 | $24.88 | $24.80 | $24.84 | $24.84 | 620,477 |
2023-08-18 | $24.85 | $24.93 | $24.81 | $24.89 | $24.89 | 367,791 |
2023-08-17 | $24.96 | $24.98 | $24.79 | $24.83 | $24.83 | 1,360,304 |
2023-08-16 | $24.95 | $25.03 | $24.84 | $24.87 | $24.87 | 1,653,211 |
2023-08-15 | $25.00 | $25.01 | $24.92 | $24.95 | $24.95 | 2,782,068 |
2023-08-14 | $25.04 | $25.08 | $24.96 | $25.03 | $25.03 | 1,323,792 |
2023-08-11 | $25.23 | $25.29 | $25.17 | $25.19 | $25.19 | 921,713 |
2023-08-10 | $25.32 | $25.40 | $25.22 | $25.22 | $25.22 | 862,395 |
2023-08-09 | $25.20 | $25.24 | $25.17 | $25.20 | $25.20 | 526,801 |
2023-08-08 | $25.10 | $25.17 | $25.06 | $25.16 | $25.16 | 858,112 |
2023-08-07 | $25.29 | $25.32 | $25.20 | $25.23 | $25.23 | 439,646 |
2023-08-04 | $25.33 | $25.43 | $25.31 | $25.33 | $25.33 | 1,551,333 |
2023-08-03 | $25.25 | $25.25 | $25.09 | $25.14 | $25.14 | 2,607,165 |
2023-08-02 | $25.47 | $25.47 | $25.30 | $25.37 | $25.37 | 851,673 |
2023-08-01 | $25.70 | $25.70 | $25.49 | $25.49 | $25.49 | 1,485,159 |
2023-07-31 | $25.91 | $25.96 | $25.90 | $25.90 | $25.76 | 1,377,161 |
2023-07-28 | $25.83 | $25.91 | $25.82 | $25.90 | $25.76 | 847,517 |
2023-07-27 | $25.91 | $25.92 | $25.68 | $25.68 | $25.54 | 699,230 |
2023-07-26 | $25.86 | $25.96 | $25.82 | $25.91 | $25.77 | 1,734,960 |
2023-07-25 | $25.86 | $25.91 | $25.81 | $25.83 | $25.69 | 1,017,819 |
2023-07-24 | $25.86 | $25.93 | $25.84 | $25.85 | $25.71 | 491,002 |
2023-07-21 | $25.86 | $25.92 | $25.83 | $25.84 | $25.70 | 1,792,593 |
2023-07-20 | $25.94 | $25.96 | $25.78 | $25.82 | $25.68 | 1,824,973 |
2023-07-19 | $26.04 | $26.04 | $25.92 | $25.97 | $25.83 | 2,325,115 |
2023-07-18 | $26.03 | $26.11 | $26.03 | $26.04 | $25.90 | 1,523,401 |
2023-07-17 | $25.91 | $26.02 | $25.86 | $26.01 | $25.87 | 1,427,232 |
2023-07-14 | $26.00 | $26.03 | $25.94 | $25.96 | $25.82 | 2,315,902 |
2023-07-13 | $25.94 | $26.05 | $25.94 | $26.05 | $25.91 | 2,139,792 |
2023-07-12 | $25.71 | $25.87 | $25.70 | $25.82 | $25.68 | 1,807,021 |
2023-07-11 | $25.35 | $25.48 | $25.31 | $25.48 | $25.35 | 4,715,211 |
2023-07-10 | $25.27 | $25.36 | $25.23 | $25.35 | $25.22 | 413,829 |
2023-07-07 | $25.16 | $25.32 | $25.14 | $25.27 | $25.14 | 890,440 |
2023-07-06 | $25.27 | $25.27 | $24.96 | $25.09 | $24.96 | 2,876,219 |
2023-07-05 | $25.48 | $25.50 | $25.38 | $25.40 | $25.27 | 464,980 |
2023-07-03 | $25.49 | $25.58 | $25.48 | $25.51 | $25.38 | 830,759 |
2023-06-30 | $25.51 | $25.57 | $25.47 | $25.56 | $25.30 | 536,177 |
2023-06-29 | $25.36 | $25.43 | $25.36 | $25.39 | $25.13 | 438,455 |
2023-06-28 | $25.48 | $25.54 | $25.43 | $25.51 | $25.25 | 995,344 |
2023-06-27 | $25.67 | $25.67 | $25.56 | $25.59 | $25.33 | 509,843 |
2023-06-26 | $25.54 | $25.55 | $25.48 | $25.49 | $25.23 | 631,449 |
2023-06-23 | $25.53 | $25.58 | $25.44 | $25.47 | $25.21 | 1,075,864 |
2023-06-22 | $25.60 | $25.62 | $25.54 | $25.56 | $25.30 | 612,745 |
2023-06-21 | $25.55 | $25.71 | $25.53 | $25.71 | $25.45 | 1,774,137 |
2023-06-20 | $25.53 | $25.59 | $25.52 | $25.53 | $25.27 | 1,258,576 |
2023-06-16 | $25.59 | $25.64 | $25.54 | $25.58 | $25.58 | 349,257 |
2023-06-15 | $25.54 | $25.71 | $25.53 | $25.65 | $25.65 | 1,518,508 |
2023-06-14 | $25.49 | $25.59 | $25.39 | $25.52 | $25.52 | 987,890 |
2023-06-13 | $25.47 | $25.48 | $25.35 | $25.35 | $25.35 | 855,050 |
2023-06-12 | $25.39 | $25.41 | $25.31 | $25.38 | $25.38 | 598,952 |
2023-06-09 | $25.36 | $25.42 | $25.35 | $25.36 | $25.36 | 612,393 |
2023-06-08 | $25.24 | $25.33 | $25.23 | $25.32 | $25.32 | 1,171,604 |
2023-06-07 | $25.22 | $25.27 | $25.11 | $25.12 | $25.12 | 1,038,957 |
2023-06-06 | $25.11 | $25.21 | $25.08 | $25.21 | $25.21 | 806,373 |
2023-06-05 | $25.03 | $25.18 | $25.03 | $25.13 | $25.13 | 1,065,300 |
2023-06-02 | $25.16 | $25.17 | $25.03 | $25.03 | $25.03 | 703,759 |
2023-06-01 | $25.06 | $25.09 | $24.96 | $25.08 | $25.08 | 1,449,010 |
2023-05-31 | $24.98 | $25.04 | $24.88 | $25.00 | $24.87 | 756,179 |
2023-05-30 | $25.06 | $25.09 | $25.04 | $25.08 | $24.95 | 2,449,264 |
2023-05-26 | $25.01 | $25.08 | $24.98 | $25.08 | $25.08 | 1,174,548 |
2023-05-25 | $25.05 | $25.06 | $24.90 | $24.93 | $24.93 | 2,594,981 |
2023-05-24 | $25.22 | $25.22 | $25.08 | $25.10 | $25.10 | 1,371,978 |
2023-05-23 | $25.09 | $25.16 | $25.06 | $25.13 | $25.13 | 1,232,223 |
2023-05-22 | $25.15 | $25.20 | $25.09 | $25.10 | $25.10 | 1,859,967 |
2023-05-19 | $25.13 | $25.23 | $25.11 | $25.14 | $25.14 | 2,050,824 |
2023-05-18 | $25.20 | $25.20 | $25.11 | $25.17 | $25.17 | 1,069,945 |
2023-05-17 | $25.33 | $25.36 | $25.27 | $25.34 | $25.34 | 3,360,089 |
2023-05-16 | $25.42 | $25.45 | $25.36 | $25.37 | $25.37 | 901,562 |
2023-05-15 | $25.38 | $25.49 | $25.34 | $25.47 | $25.47 | 1,257,895 |
2023-05-12 | $25.29 | $25.30 | $25.16 | $25.19 | $25.19 | 979,796 |
2023-05-11 | $25.28 | $25.33 | $25.24 | $25.30 | $25.30 | 2,477,681 |
2023-05-10 | $25.34 | $25.43 | $25.30 | $25.41 | $25.41 | 3,612,976 |
2023-05-09 | $25.19 | $25.26 | $25.18 | $25.24 | $25.24 | 858,476 |
2023-05-08 | $25.30 | $25.39 | $25.25 | $25.26 | $25.26 | 1,437,479 |
2023-05-05 | $25.21 | $25.35 | $25.18 | $25.35 | $25.35 | 1,184,882 |
2023-05-04 | $25.21 | $25.26 | $25.17 | $25.21 | $25.21 | 1,190,596 |
2023-05-03 | $25.14 | $25.27 | $25.11 | $25.19 | $25.19 | 1,027,297 |
2023-05-02 | $25.01 | $25.08 | $24.99 | $25.05 | $25.05 | 1,774,961 |
2023-05-01 | $24.98 | $25.00 | $24.82 | $24.83 | $24.83 | 935,498 |
2023-04-28 | $25.08 | $25.16 | $25.05 | $25.14 | $25.14 | 1,533,650 |
2023-04-27 | $24.98 | $25.04 | $24.97 | $25.02 | $25.02 | 609,449 |
2023-04-26 | $25.05 | $25.05 | $24.96 | $24.96 | $24.96 | 2,926,256 |
2023-04-25 | $24.95 | $24.98 | $24.89 | $24.92 | $24.92 | 632,744 |
2023-04-24 | $24.89 | $24.98 | $24.88 | $24.97 | $24.97 | 712,021 |
2023-04-21 | $25.04 | $25.04 | $24.93 | $24.98 | $24.86 | 586,063 |
2023-04-20 | $24.90 | $25.02 | $24.86 | $25.00 | $24.88 | 794,505 |
2023-04-19 | $24.94 | $24.97 | $24.87 | $24.87 | $24.75 | 950,835 |
2023-04-18 | $25.02 | $25.07 | $24.99 | $25.02 | $24.90 | 1,878,927 |
2023-04-17 | $25.06 | $25.09 | $24.97 | $25.01 | $24.89 | 1,135,868 |
2023-04-14 | $25.18 | $25.28 | $25.07 | $25.14 | $25.02 | 4,583,170 |
2023-04-13 | $25.30 | $25.36 | $25.30 | $25.30 | $25.18 | 931,812 |
2023-04-12 | $25.19 | $25.21 | $25.13 | $25.15 | $25.03 | 978,033 |
2023-04-11 | $25.05 | $25.05 | $24.98 | $25.01 | $24.89 | 1,256,874 |
2023-04-10 | $24.90 | $24.93 | $24.85 | $24.93 | $24.81 | 2,598,165 |
2023-04-06 | $25.10 | $25.16 | $25.05 | $25.05 | $24.93 | 5,652,048 |
2023-04-05 | $25.22 | $25.30 | $25.12 | $25.14 | $25.02 | 672,164 |
2023-04-04 | $25.11 | $25.22 | $25.10 | $25.20 | $25.08 | 1,603,661 |
2023-04-03 | $25.09 | $25.19 | $25.09 | $25.16 | $25.04 | 795,546 |
2023-03-31 | $25.24 | $25.28 | $25.21 | $25.25 | $25.00 | 1,242,727 |
2023-03-30 | $25.17 | $25.21 | $25.12 | $25.20 | $24.95 | 574,070 |
2023-03-29 | $24.97 | $25.06 | $24.96 | $25.02 | $24.77 | 6,325,034 |
2023-03-28 | $24.97 | $25.01 | $24.94 | $24.98 | $24.73 | 649,599 |
2023-03-27 | $24.82 | $24.89 | $24.80 | $24.87 | $24.63 | 5,332,779 |
2023-03-24 | $24.85 | $24.88 | $24.80 | $24.85 | $24.85 | 2,856,199 |
2023-03-23 | $24.95 | $25.04 | $24.94 | $24.98 | $24.98 | 1,414,381 |
2023-03-22 | $24.69 | $25.05 | $24.67 | $24.99 | $24.99 | 1,478,179 |
2023-03-21 | $24.64 | $24.65 | $24.59 | $24.63 | $24.63 | 344,833 |
2023-03-20 | $24.54 | $24.63 | $24.52 | $24.57 | $24.57 | 2,005,879 |
2023-03-17 | $24.51 | $24.56 | $24.48 | $24.50 | $24.50 | 687,896 |
2023-03-16 | $24.38 | $24.45 | $24.34 | $24.44 | $24.44 | 771,573 |
2023-03-15 | $24.36 | $24.47 | $24.29 | $24.34 | $24.34 | 1,944,185 |
2023-03-14 | $24.62 | $24.66 | $24.53 | $24.60 | $24.60 | 901,684 |
2023-03-13 | $24.60 | $24.77 | $24.59 | $24.62 | $24.62 | 2,524,398 |
2023-03-10 | $24.53 | $24.71 | $24.52 | $24.58 | $24.58 | 1,185,404 |
2023-03-09 | $24.46 | $24.54 | $24.40 | $24.41 | $24.41 | 601,560 |
2023-03-08 | $24.42 | $24.51 | $24.38 | $24.42 | $24.42 | 738,163 |
2023-03-07 | $24.56 | $24.56 | $24.33 | $24.35 | $24.35 | 912,709 |
2023-03-06 | $24.58 | $24.64 | $24.57 | $24.60 | $24.60 | 1,055,888 |
2023-03-03 | $24.48 | $24.57 | $24.41 | $24.56 | $24.56 | 1,001,059 |
2023-03-02 | $24.38 | $24.44 | $24.36 | $24.40 | $24.40 | 1,067,679 |
2023-03-01 | $24.51 | $24.59 | $24.42 | $24.54 | $24.54 | 1,781,368 |
2023-02-28 | $24.45 | $24.51 | $24.41 | $24.43 | $24.32 | 933,435 |
2023-02-27 | $24.48 | $24.52 | $24.45 | $24.51 | $24.40 | 1,027,513 |
2023-02-24 | $24.39 | $24.45 | $24.37 | $24.39 | $24.28 | 1,364,474 |
2023-02-23 | $24.54 | $24.60 | $24.51 | $24.57 | $24.57 | 670,923 |
2023-02-22 | $24.49 | $24.55 | $24.46 | $24.51 | $24.51 | 4,876,259 |
2023-02-21 | $24.48 | $24.51 | $24.37 | $24.37 | $24.37 | 2,920,065 |
2023-02-17 | $24.52 | $24.65 | $24.48 | $24.64 | $24.64 | 589,356 |
2023-02-16 | $24.51 | $24.62 | $24.46 | $24.56 | $24.56 | 1,451,429 |
2023-02-15 | $24.63 | $24.65 | $24.55 | $24.62 | $24.62 | 558,165 |
2023-02-14 | $24.80 | $24.88 | $24.72 | $24.78 | $24.78 | 902,009 |
2023-02-13 | $24.76 | $24.85 | $24.75 | $24.82 | $24.82 | 1,956,540 |
2023-02-10 | $24.81 | $24.82 | $24.74 | $24.76 | $24.76 | 1,732,601 |
2023-02-09 | $25.05 | $25.06 | $24.88 | $24.89 | $24.89 | 1,037,357 |
2023-02-08 | $24.94 | $24.95 | $24.85 | $24.91 | $24.91 | 1,434,430 |
2023-02-07 | $24.83 | $25.01 | $24.73 | $24.90 | $24.90 | 1,422,338 |
2023-02-06 | $24.89 | $24.93 | $24.72 | $24.83 | $24.83 | 2,540,262 |
2023-02-03 | $25.23 | $25.29 | $25.01 | $25.06 | $25.06 | 2,117,145 |
2023-02-02 | $25.60 | $25.63 | $25.48 | $25.51 | $25.51 | 1,531,885 |
2023-02-01 | $25.26 | $25.52 | $25.21 | $25.50 | $25.50 | 1,184,973 |
2023-01-31 | $25.28 | $25.31 | $25.21 | $25.27 | $25.15 | 5,680,552 |
2023-01-30 | $25.29 | $25.33 | $25.22 | $25.23 | $25.11 | 1,127,221 |
2023-01-27 | $25.36 | $25.40 | $25.31 | $25.36 | $25.24 | 987,109 |
2023-01-26 | $25.46 | $25.48 | $25.39 | $25.44 | $25.32 | 3,537,957 |
2023-01-25 | $25.39 | $25.53 | $25.39 | $25.49 | $25.37 | 1,454,784 |
2023-01-24 | $25.25 | $25.39 | $25.24 | $25.38 | $25.26 | 821,973 |
2023-01-23 | $25.22 | $25.29 | $25.20 | $25.25 | $25.13 | 683,235 |
2023-01-20 | $25.16 | $25.30 | $25.14 | $25.29 | $25.17 | 1,432,982 |
2023-01-19 | $25.11 | $25.19 | $25.04 | $25.19 | $25.07 | 4,489,592 |
2023-01-18 | $25.43 | $25.46 | $25.14 | $25.16 | $25.04 | 1,030,886 |
2023-01-17 | $25.15 | $25.20 | $25.13 | $25.17 | $25.05 | 1,770,451 |
2023-01-13 | $25.22 | $25.33 | $25.21 | $25.31 | $25.19 | 1,661,228 |
2023-01-12 | $25.18 | $25.34 | $25.07 | $25.30 | $25.18 | 1,949,609 |
2023-01-11 | $24.93 | $25.03 | $24.89 | $25.01 | $24.89 | 2,654,507 |
2023-01-10 | $24.80 | $24.90 | $24.78 | $24.89 | $24.77 | 874,014 |
2023-01-09 | $24.79 | $24.89 | $24.74 | $24.82 | $24.70 | 2,572,176 |
2023-01-06 | $24.42 | $24.78 | $24.39 | $24.78 | $24.66 | 1,803,919 |
2023-01-05 | $24.24 | $24.37 | $24.20 | $24.30 | $24.19 | 1,145,256 |
2023-01-04 | $24.31 | $24.35 | $24.21 | $24.30 | $24.19 | 1,575,128 |
2023-01-03 | $24.26 | $24.31 | $24.14 | $24.14 | $24.03 | 693,321 |
2022-12-30 | $24.23 | $24.27 | $24.21 | $24.23 | $24.12 | 517,163 |
2022-12-29 | $24.26 | $24.29 | $24.22 | $24.23 | $24.12 | 628,635 |
2022-12-28 | $24.16 | $24.20 | $24.08 | $24.08 | $23.97 | 650,613 |
2022-12-27 | $24.22 | $24.29 | $24.20 | $24.22 | $23.99 | 527,233 |
2022-12-23 | $24.45 | $24.48 | $24.41 | $24.42 | $24.42 | 466,301 |
2022-12-22 | $24.38 | $24.44 | $24.35 | $24.38 | $24.38 | 509,694 |
2022-12-21 | $24.33 | $24.43 | $24.33 | $24.42 | $24.42 | 1,835,662 |
2022-12-20 | $24.22 | $24.31 | $24.22 | $24.28 | $24.28 | 770,961 |
2022-12-19 | $24.18 | $24.22 | $24.13 | $24.22 | $24.22 | 863,842 |
2022-12-16 | $24.17 | $24.20 | $24.08 | $24.15 | $24.15 | 1,541,020 |
2022-12-15 | $24.33 | $24.35 | $24.17 | $24.22 | $24.22 | 1,015,573 |
2022-12-14 | $24.31 | $24.41 | $24.21 | $24.36 | $24.36 | 847,798 |
2022-12-13 | $24.40 | $24.47 | $24.32 | $24.36 | $24.36 | 704,265 |
2022-12-12 | $24.09 | $24.10 | $23.94 | $24.07 | $24.07 | 1,752,558 |
2022-12-09 | $24.19 | $24.22 | $24.13 | $24.17 | $24.17 | 803,751 |
2022-12-08 | $24.26 | $24.31 | $24.20 | $24.30 | $24.30 | 1,377,920 |
2022-12-07 | $24.21 | $24.33 | $24.20 | $24.32 | $24.32 | 1,692,453 |
2022-12-06 | $24.15 | $24.16 | $24.03 | $24.10 | $24.10 | 3,740,956 |
2022-12-05 | $24.28 | $24.31 | $24.07 | $24.07 | $24.07 | 821,128 |
2022-12-02 | $24.26 | $24.38 | $24.18 | $24.38 | $24.38 | 855,656 |
2022-12-01 | $24.17 | $24.29 | $24.13 | $24.29 | $24.29 | 759,999 |
2022-11-30 | $24.11 | $24.27 | $24.01 | $24.24 | $24.24 | 591,485 |
2022-11-29 | $23.96 | $24.03 | $23.95 | $23.99 | $23.99 | 818,489 |
2022-11-28 | $23.90 | $23.95 | $23.81 | $23.85 | $23.85 | 915,736 |
2022-11-25 | $23.84 | $23.90 | $23.82 | $23.82 | $23.82 | 269,466 |
2022-11-23 | $23.72 | $23.92 | $23.72 | $23.91 | $23.91 | 1,106,300 |
2022-11-22 | $23.63 | $23.73 | $23.61 | $23.71 | $23.71 | 524,937 |
2022-11-21 | $23.56 | $23.60 | $23.51 | $23.54 | $23.54 | 492,153 |
2022-11-18 | $23.63 | $23.69 | $23.58 | $23.60 | $23.60 | 987,370 |
2022-11-17 | $23.45 | $23.55 | $23.43 | $23.53 | $23.53 | 1,388,855 |
2022-11-16 | $23.85 | $23.88 | $23.65 | $23.70 | $23.70 | 1,659,141 |
2022-11-15 | $23.88 | $23.94 | $23.67 | $23.77 | $23.77 | 2,593,403 |
2022-11-14 | $23.64 | $23.77 | $23.61 | $23.70 | $23.70 | 2,128,714 |
2022-11-11 | $23.72 | $23.75 | $23.60 | $23.66 | $23.66 | 832,623 |
2022-11-10 | $23.48 | $23.84 | $23.42 | $23.72 | $23.72 | 3,394,126 |
2022-11-09 | $23.04 | $23.15 | $22.94 | $22.99 | $22.99 | 3,125,740 |
2022-11-08 | $22.97 | $23.14 | $22.96 | $23.10 | $23.10 | 700,665 |
2022-11-07 | $22.96 | $22.99 | $22.91 | $22.96 | $22.96 | 1,352,083 |
2022-11-04 | $22.82 | $22.94 | $22.75 | $22.89 | $22.89 | 1,173,827 |
2022-11-03 | $22.42 | $22.55 | $22.41 | $22.52 | $22.52 | 592,029 |
2022-11-02 | $22.69 | $22.89 | $22.47 | $22.51 | $22.51 | 1,292,721 |
2022-11-01 | $22.73 | $22.75 | $22.58 | $22.63 | $22.63 | 823,755 |
2022-10-31 | $22.60 | $22.69 | $22.59 | $22.66 | $22.54 | 686,231 |
2022-10-28 | $22.72 | $22.79 | $22.70 | $22.78 | $22.66 | 1,553,073 |
2022-10-27 | $22.78 | $22.92 | $22.76 | $22.82 | $22.70 | 582,804 |
2022-10-26 | $22.82 | $22.99 | $22.81 | $22.89 | $22.77 | 1,570,455 |
2022-10-25 | $22.60 | $22.77 | $22.60 | $22.75 | $22.63 | 1,515,503 |
2022-10-24 | $22.50 | $22.51 | $22.39 | $22.46 | $22.34 | 1,583,329 |
2022-10-21 | $22.45 | $22.69 | $22.39 | $22.67 | $22.55 | 1,266,505 |
2022-10-20 | $22.56 | $22.67 | $22.48 | $22.50 | $22.38 | 735,810 |
2022-10-19 | $22.57 | $22.59 | $22.49 | $22.53 | $22.41 | 549,430 |
2022-10-18 | $22.75 | $22.77 | $22.64 | $22.74 | $22.62 | 1,646,651 |
2022-10-17 | $22.74 | $22.79 | $22.65 | $22.67 | $22.55 | 1,517,390 |
2022-10-14 | $22.76 | $22.78 | $22.52 | $22.53 | $22.41 | 2,026,657 |
2022-10-13 | $22.47 | $22.82 | $22.38 | $22.68 | $22.56 | 3,957,466 |
2022-10-12 | $22.66 | $22.75 | $22.62 | $22.69 | $22.57 | 1,796,504 |
2022-10-11 | $22.76 | $22.93 | $22.63 | $22.72 | $22.60 | 6,108,344 |
2022-10-10 | $22.86 | $22.91 | $22.79 | $22.88 | $22.76 | 788,722 |
2022-10-07 | $22.92 | $22.95 | $22.84 | $22.90 | $22.90 | 677,272 |
2022-10-06 | $23.13 | $23.13 | $22.93 | $22.96 | $22.96 | 1,168,521 |
2022-10-05 | $23.12 | $23.19 | $23.01 | $23.15 | $23.15 | 792,433 |
2022-10-04 | $23.24 | $23.35 | $23.22 | $23.30 | $23.30 | 665,785 |
2022-10-03 | $22.90 | $23.13 | $22.86 | $23.04 | $23.04 | 1,577,516 |
2022-09-30 | $22.90 | $22.95 | $22.79 | $22.80 | $22.80 | 1,794,319 |
2022-09-29 | $22.91 | $22.97 | $22.80 | $22.93 | $22.93 | 1,261,163 |
2022-09-28 | $22.86 | $23.15 | $22.84 | $23.12 | $23.12 | 1,523,346 |
2022-09-27 | $22.94 | $23.00 | $22.77 | $22.83 | $22.83 | 2,838,764 |
2022-09-26 | $23.09 | $23.10 | $22.78 | $22.85 | $22.85 | 2,470,914 |
2022-09-23 | $23.43 | $23.43 | $23.24 | $23.28 | $23.28 | 1,042,487 |
2022-09-22 | $23.63 | $23.65 | $23.51 | $23.62 | $23.62 | 736,214 |
2022-09-21 | $23.69 | $23.77 | $23.51 | $23.60 | $23.60 | 1,318,475 |
2022-09-20 | $23.70 | $23.76 | $23.69 | $23.72 | $23.72 | 469,777 |
2022-09-19 | $23.71 | $23.87 | $23.68 | $23.86 | $23.86 | 906,837 |
2022-09-16 | $23.72 | $23.79 | $23.63 | $23.78 | $23.78 | 1,017,224 |
2022-09-15 | $23.85 | $23.90 | $23.78 | $23.79 | $23.79 | 369,477 |
2022-09-14 | $23.93 | $23.99 | $23.89 | $23.94 | $23.94 | 352,018 |
2022-09-13 | $23.99 | $24.04 | $23.85 | $23.86 | $23.86 | 628,689 |
2022-09-12 | $24.27 | $24.32 | $24.24 | $24.26 | $24.26 | 524,972 |
2022-09-09 | $24.10 | $24.17 | $24.09 | $24.14 | $24.14 | 819,461 |
2022-09-08 | $23.95 | $24.03 | $23.91 | $23.99 | $23.99 | 448,981 |
2022-09-07 | $23.83 | $24.06 | $23.83 | $24.06 | $24.06 | 407,396 |
2022-09-06 | $23.89 | $23.89 | $23.78 | $23.81 | $23.81 | 784,999 |
2022-09-02 | $24.06 | $24.10 | $23.94 | $23.99 | $23.99 | 776,051 |
2022-09-01 | $23.97 | $23.98 | $23.82 | $23.85 | $23.85 | 699,461 |
2022-08-31 | $24.15 | $24.23 | $24.08 | $24.09 | $23.97 | 1,408,304 |
2022-08-30 | $24.31 | $24.31 | $24.15 | $24.18 | $24.06 | 437,555 |
2022-08-29 | $24.21 | $24.29 | $24.20 | $24.23 | $24.11 | 406,680 |
2022-08-26 | $24.39 | $24.46 | $24.23 | $24.24 | $24.24 | 760,831 |
2022-08-25 | $24.25 | $24.36 | $24.21 | $24.35 | $24.35 | 504,946 |
2022-08-24 | $24.14 | $24.23 | $24.12 | $24.18 | $24.18 | 639,893 |
2022-08-23 | $24.10 | $24.29 | $24.10 | $24.21 | $24.21 | 645,246 |
2022-08-22 | $24.14 | $24.14 | $24.05 | $24.11 | $24.11 | 1,272,959 |
2022-08-19 | $24.25 | $24.25 | $24.17 | $24.21 | $24.21 | 1,019,998 |
2022-08-18 | $24.52 | $24.52 | $24.37 | $24.39 | $24.39 | 894,656 |
2022-08-17 | $24.59 | $24.67 | $24.54 | $24.61 | $24.61 | 925,678 |
2022-08-16 | $24.74 | $24.79 | $24.70 | $24.75 | $24.75 | 1,836,047 |
2022-08-15 | $24.87 | $24.93 | $24.77 | $24.84 | $24.84 | 974,015 |
2022-08-12 | $24.93 | $25.05 | $24.86 | $25.04 | $25.04 | 1,672,508 |
2022-08-11 | $25.00 | $25.05 | $24.84 | $24.85 | $24.85 | 1,085,360 |
2022-08-10 | $24.82 | $24.98 | $24.81 | $24.84 | $24.84 | 1,667,480 |
2022-08-09 | $24.51 | $24.53 | $24.41 | $24.43 | $24.43 | 904,025 |
2022-08-08 | $24.46 | $24.51 | $24.45 | $24.48 | $24.48 | 2,466,498 |
2022-08-05 | $24.25 | $24.34 | $24.20 | $24.31 | $24.31 | 724,817 |
2022-08-04 | $24.35 | $24.49 | $24.32 | $24.47 | $24.47 | 369,846 |
2022-08-03 | $24.19 | $24.32 | $24.08 | $24.32 | $24.32 | 1,225,956 |
2022-08-02 | $24.35 | $24.40 | $24.07 | $24.07 | $24.07 | 559,363 |
2022-08-01 | $24.29 | $24.51 | $24.28 | $24.36 | $24.36 | 1,622,449 |
2022-07-29 | $24.24 | $24.37 | $24.17 | $24.34 | $24.22 | 1,260,290 |
2022-07-28 | $24.16 | $24.27 | $24.10 | $24.27 | $24.15 | 2,570,238 |
2022-07-27 | $23.88 | $24.12 | $23.85 | $24.09 | $23.97 | 1,230,621 |
2022-07-26 | $23.92 | $23.96 | $23.81 | $23.81 | $23.69 | 1,008,754 |
2022-07-25 | $23.92 | $23.96 | $23.87 | $23.93 | $23.81 | 1,391,229 |
2022-07-22 | $23.79 | $23.92 | $23.76 | $23.82 | $23.70 | 1,286,468 |
2022-07-21 | $23.67 | $23.73 | $23.58 | $23.68 | $23.56 | 2,373,870 |
2022-07-20 | $23.74 | $23.75 | $23.62 | $23.63 | $23.51 | 473,345 |
2022-07-19 | $23.69 | $23.74 | $23.67 | $23.69 | $23.57 | 708,115 |
2022-07-18 | $23.60 | $23.64 | $23.42 | $23.52 | $23.40 | 5,354,196 |
2022-07-15 | $23.42 | $23.56 | $23.36 | $23.51 | $23.39 | 1,675,550 |
2022-07-14 | $23.24 | $23.35 | $23.16 | $23.28 | $23.16 | 4,924,165 |
2022-07-13 | $23.31 | $23.58 | $23.31 | $23.52 | $23.40 | 1,750,333 |
2022-07-12 | $23.47 | $23.52 | $23.38 | $23.43 | $23.31 | 2,685,416 |
2022-07-11 | $23.61 | $23.62 | $23.44 | $23.47 | $23.35 | 4,484,398 |
2022-07-08 | $23.85 | $23.87 | $23.75 | $23.82 | $23.70 | 758,630 |
2022-07-07 | $23.78 | $23.85 | $23.78 | $23.84 | $23.72 | 780,996 |
2022-07-06 | $23.95 | $23.95 | $23.51 | $23.70 | $23.58 | 4,409,808 |
2022-07-05 | $24.04 | $24.05 | $23.95 | $24.04 | $23.92 | 2,028,323 |
2022-07-01 | $24.22 | $24.43 | $24.18 | $24.39 | $24.27 | 4,544,672 |
2022-06-30 | $24.41 | $24.54 | $24.35 | $24.48 | $24.24 | 1,153,363 |
2022-06-29 | $24.57 | $24.69 | $24.41 | $24.50 | $24.26 | 1,958,704 |
2022-06-28 | $24.55 | $24.58 | $24.45 | $24.48 | $24.24 | 409,033 |
2022-06-27 | $24.58 | $24.62 | $24.46 | $24.53 | $24.29 | 1,288,951 |
2022-06-24 | $24.60 | $24.69 | $24.57 | $24.66 | $24.42 | 2,155,842 |
2022-06-23 | $24.60 | $24.68 | $24.56 | $24.59 | $24.35 | 1,065,985 |
2022-06-22 | $24.56 | $24.69 | $24.54 | $24.62 | $24.38 | 1,465,468 |
2022-06-21 | $24.47 | $24.57 | $24.47 | $24.49 | $24.25 | 897,646 |
2022-06-17 | $24.42 | $24.48 | $24.34 | $24.44 | $24.20 | 1,021,743 |
2022-06-16 | $24.34 | $24.53 | $24.24 | $24.49 | $24.25 | 1,948,408 |
2022-06-15 | $24.31 | $24.66 | $24.26 | $24.62 | $24.38 | 1,423,944 |
2022-06-14 | $24.42 | $24.42 | $24.08 | $24.21 | $23.97 | 6,545,852 |
2022-06-13 | $24.45 | $24.47 | $24.28 | $24.32 | $24.08 | 6,178,436 |
2022-06-10 | $24.90 | $24.91 | $24.71 | $24.72 | $24.48 | 3,568,470 |
2022-06-09 | $25.17 | $25.22 | $25.07 | $25.07 | $24.82 | 1,555,255 |
2022-06-08 | $25.36 | $25.39 | $25.26 | $25.28 | $25.03 | 384,372 |
2022-06-07 | $25.36 | $25.42 | $25.33 | $25.41 | $25.16 | 1,417,985 |
2022-06-06 | $25.59 | $25.61 | $25.43 | $25.43 | $25.18 | 1,686,033 |
2022-06-03 | $25.59 | $25.64 | $25.50 | $25.57 | $25.32 | 1,613,940 |
2022-06-02 | $25.56 | $25.66 | $25.51 | $25.66 | $25.41 | 1,184,342 |
2022-06-01 | $25.58 | $25.60 | $25.37 | $25.39 | $25.14 | 1,899,627 |
2022-05-31 | $25.71 | $25.73 | $25.62 | $25.65 | $25.29 | 1,177,601 |
2022-05-27 | $25.73 | $25.80 | $25.69 | $25.71 | $25.35 | 651,460 |
2022-05-26 | $25.45 | $25.71 | $25.45 | $25.71 | $25.35 | 1,918,672 |
2022-05-25 | $25.42 | $25.58 | $25.37 | $25.55 | $25.19 | 4,768,575 |
2022-05-24 | $25.50 | $25.56 | $25.50 | $25.51 | $25.15 | 1,079,507 |
2022-05-23 | $25.43 | $25.52 | $25.42 | $25.44 | $25.08 | 708,909 |
2022-05-20 | $25.17 | $25.26 | $25.17 | $25.24 | $24.88 | 446,426 |
2022-05-19 | $25.05 | $25.16 | $25.05 | $25.16 | $24.81 | 1,474,057 |
2022-05-18 | $24.85 | $24.95 | $24.78 | $24.80 | $24.45 | 1,753,009 |
2022-05-17 | $24.84 | $24.90 | $24.78 | $24.88 | $24.53 | 1,272,828 |
2022-05-16 | $24.61 | $24.74 | $24.61 | $24.69 | $24.34 | 733,661 |
2022-05-13 | $24.53 | $24.63 | $24.51 | $24.61 | $24.26 | 623,086 |
2022-05-12 | $24.50 | $24.63 | $24.46 | $24.53 | $24.18 | 2,668,711 |
2022-05-11 | $24.58 | $24.73 | $24.57 | $24.60 | $24.25 | 1,140,163 |
2022-05-10 | $24.67 | $24.69 | $24.53 | $24.66 | $24.31 | 3,588,829 |
2022-05-09 | $24.74 | $24.77 | $24.58 | $24.65 | $24.30 | 3,617,321 |
2022-05-06 | $24.94 | $25.04 | $24.83 | $24.94 | $24.59 | 1,533,934 |
2022-05-05 | $25.29 | $25.31 | $24.93 | $25.05 | $24.70 | 1,023,500 |
2022-05-04 | $25.25 | $25.57 | $25.09 | $25.56 | $25.20 | 2,624,602 |
2022-05-03 | $25.21 | $25.28 | $25.20 | $25.27 | $24.91 | 1,729,477 |
2022-05-02 | $25.14 | $25.14 | $25.02 | $25.09 | $24.74 | 5,256,162 |
2022-04-29 | $25.32 | $25.39 | $25.28 | $25.30 | $24.94 | 2,410,810 |
2022-04-28 | $25.26 | $25.31 | $25.08 | $25.30 | $24.94 | 4,638,054 |
2022-04-27 | $25.34 | $25.43 | $25.26 | $25.41 | $25.05 | 3,568,554 |
2022-04-26 | $25.66 | $25.66 | $25.38 | $25.45 | $25.09 | 2,223,897 |
2022-04-25 | $25.76 | $25.76 | $25.57 | $25.72 | $25.36 | 5,040,173 |
2022-04-22 | $26.12 | $26.13 | $25.93 | $25.95 | $25.51 | 766,854 |
2022-04-21 | $26.29 | $26.41 | $26.26 | $26.29 | $25.84 | 2,569,255 |
2022-04-20 | $26.29 | $26.37 | $26.27 | $26.37 | $25.92 | 687,888 |
2022-04-19 | $26.28 | $26.32 | $26.17 | $26.20 | $25.75 | 1,405,714 |
2022-04-18 | $26.40 | $26.44 | $26.31 | $26.40 | $25.95 | 903,539 |
2022-04-14 | $26.43 | $26.44 | $26.31 | $26.36 | $25.91 | 490,218 |
2022-04-13 | $26.57 | $26.59 | $26.52 | $26.56 | $26.11 | 919,065 |
2022-04-12 | $26.57 | $26.62 | $26.50 | $26.57 | $26.12 | 1,903,265 |
2022-04-11 | $26.45 | $26.49 | $26.39 | $26.43 | $25.98 | 832,848 |
2022-04-08 | $26.43 | $26.52 | $26.39 | $26.49 | $26.04 | 581,559 |
2022-04-07 | $26.59 | $26.61 | $26.49 | $26.51 | $26.06 | 885,970 |
2022-04-06 | $26.67 | $26.72 | $26.52 | $26.58 | $26.13 | 1,869,754 |
2022-04-05 | $26.97 | $26.99 | $26.68 | $26.68 | $26.22 | 953,391 |
2022-04-04 | $26.98 | $27.04 | $26.96 | $27.02 | $26.56 | 469,124 |
2022-04-01 | $26.90 | $26.98 | $26.88 | $26.97 | $26.51 | 425,558 |
2022-03-31 | $27.02 | $27.10 | $26.98 | $26.99 | $26.44 | 950,997 |
2022-03-30 | $26.93 | $27.11 | $26.92 | $27.05 | $26.50 | 1,264,820 |
2022-03-29 | $26.98 | $27.00 | $26.85 | $26.94 | $26.39 | 1,206,548 |
2022-03-28 | $26.58 | $26.70 | $26.56 | $26.66 | $26.12 | 709,296 |
2022-03-25 | $26.64 | $26.70 | $26.58 | $26.63 | $26.09 | 697,930 |
2022-03-24 | $26.62 | $26.69 | $26.54 | $26.65 | $26.11 | 453,353 |
2022-03-23 | $26.56 | $26.71 | $26.49 | $26.63 | $26.09 | 545,991 |
2022-03-22 | $26.81 | $26.81 | $26.51 | $26.60 | $26.06 | 524,627 |
2022-03-21 | $27.21 | $27.22 | $26.62 | $26.69 | $26.15 | 1,276,655 |
2022-03-18 | $26.58 | $27.08 | $26.58 | $26.98 | $26.43 | 2,584,211 |
2022-03-17 | $26.54 | $26.80 | $26.54 | $26.75 | $26.21 | 3,790,940 |
2022-03-16 | $26.41 | $26.66 | $26.36 | $26.62 | $26.08 | 1,342,580 |
2022-03-15 | $26.25 | $26.33 | $26.17 | $26.31 | $25.78 | 2,804,275 |
2022-03-14 | $26.34 | $26.37 | $26.15 | $26.16 | $25.63 | 1,021,854 |
2022-03-11 | $26.50 | $26.52 | $26.28 | $26.30 | $25.77 | 2,440,854 |
2022-03-10 | $26.52 | $26.55 | $26.35 | $26.45 | $25.91 | 2,054,646 |
2022-03-09 | $26.53 | $26.79 | $26.53 | $26.64 | $26.10 | 3,635,115 |
2022-03-08 | $26.14 | $26.43 | $26.01 | $26.23 | $25.70 | 3,713,411 |
2022-03-07 | $26.35 | $26.35 | $25.85 | $25.90 | $25.38 | 4,778,626 |
2022-03-04 | $26.53 | $26.68 | $26.48 | $26.58 | $26.04 | 1,914,418 |
2022-03-03 | $26.79 | $26.79 | $26.60 | $26.78 | $26.24 | 4,517,775 |
2022-03-02 | $26.66 | $26.79 | $26.44 | $26.50 | $25.96 | 4,596,688 |
2022-03-01 | $26.97 | $27.00 | $26.71 | $26.80 | $26.26 | 5,837,902 |
2022-02-28 | $27.53 | $27.62 | $26.78 | $27.18 | $26.52 | 7,735,378 |
2022-02-25 | $28.40 | $28.58 | $28.40 | $28.58 | $27.89 | 2,936,898 |
2022-02-24 | $27.97 | $27.97 | $27.72 | $27.92 | $27.24 | 7,942,210 |
2022-02-23 | $29.00 | $29.02 | $28.81 | $28.83 | $28.13 | 4,319,346 |
2022-02-22 | $28.89 | $28.97 | $28.87 | $28.92 | $28.22 | 2,468,967 |
2022-02-18 | $29.10 | $29.13 | $29.03 | $29.05 | $28.35 | 3,340,677 |
2022-02-17 | $29.08 | $29.11 | $29.02 | $29.08 | $28.38 | 2,824,060 |
2022-02-16 | $29.04 | $29.17 | $29.03 | $29.13 | $28.42 | 3,873,563 |
2022-02-15 | $28.95 | $29.02 | $28.90 | $29.01 | $28.31 | 1,843,062 |
2022-02-14 | $28.77 | $28.82 | $28.73 | $28.78 | $28.08 | 2,768,040 |
2022-02-11 | $28.97 | $29.00 | $28.72 | $28.78 | $28.08 | 2,732,812 |
2022-02-10 | $28.92 | $29.20 | $28.92 | $28.97 | $28.27 | 4,355,871 |
2022-02-09 | $28.89 | $29.02 | $28.89 | $28.99 | $28.29 | 2,250,616 |
2022-02-08 | $28.76 | $28.85 | $28.73 | $28.84 | $28.14 | 1,879,359 |
2022-02-07 | $28.74 | $28.81 | $28.72 | $28.77 | $28.07 | 848,852 |
2022-02-04 | $28.71 | $28.81 | $28.70 | $28.78 | $28.08 | 1,626,675 |
2022-02-03 | $28.74 | $28.83 | $28.71 | $28.81 | $28.11 | 1,965,106 |
2022-02-02 | $28.74 | $28.80 | $28.66 | $28.79 | $28.09 | 874,806 |
2022-02-01 | $28.66 | $28.70 | $28.58 | $28.68 | $27.99 | 945,087 |
2022-01-31 | $28.54 | $28.71 | $28.52 | $28.70 | $27.88 | 1,457,904 |
2022-01-28 | $28.43 | $28.45 | $28.36 | $28.44 | $27.63 | 743,248 |
2022-01-27 | $28.55 | $28.61 | $28.40 | $28.43 | $27.62 | 1,337,968 |
2022-01-26 | $28.69 | $28.71 | $28.39 | $28.41 | $27.60 | 4,293,108 |
2022-01-25 | $28.61 | $28.70 | $28.59 | $28.66 | $27.84 | 1,379,703 |
2022-01-24 | $28.64 | $28.67 | $28.54 | $28.65 | $27.83 | 2,001,909 |
2022-01-21 | $28.81 | $28.87 | $28.74 | $28.80 | $27.98 | 3,215,614 |
2022-01-20 | $28.81 | $28.88 | $28.73 | $28.74 | $27.92 | 1,932,863 |
2022-01-19 | $28.59 | $28.73 | $28.59 | $28.71 | $27.89 | 1,331,492 |
2022-01-18 | $28.56 | $28.61 | $28.33 | $28.34 | $27.53 | 3,581,254 |
2022-01-14 | $28.68 | $28.70 | $28.62 | $28.66 | $27.84 | 995,401 |
2022-01-13 | $28.77 | $28.78 | $28.70 | $28.72 | $27.90 | 1,286,789 |
2022-01-12 | $28.66 | $28.80 | $28.66 | $28.80 | $27.98 | 2,001,183 |
2022-01-11 | $28.40 | $28.55 | $28.37 | $28.54 | $27.73 | 2,078,105 |
2022-01-10 | $28.33 | $28.41 | $28.31 | $28.40 | $27.59 | 1,366,925 |
2022-01-07 | $28.42 | $28.49 | $28.37 | $28.48 | $27.67 | 2,655,470 |
2022-01-06 | $28.29 | $28.37 | $28.29 | $28.33 | $27.52 | 966,415 |
2022-01-05 | $28.47 | $28.54 | $28.30 | $28.32 | $27.51 | 2,448,312 |
2022-01-04 | $28.37 | $28.48 | $28.33 | $28.37 | $27.56 | 783,618 |
2022-01-03 | $28.59 | $28.59 | $28.51 | $28.53 | $27.72 | 2,276,314 |
2021-12-31 | $28.62 | $28.65 | $28.59 | $28.60 | $27.79 | 754,539 |
2021-12-30 | $28.51 | $28.59 | $28.51 | $28.59 | $27.78 | 933,762 |
2021-12-29 | $28.51 | $28.55 | $28.47 | $28.50 | $27.69 | 1,508,611 |
2021-12-28 | $28.76 | $28.80 | $28.73 | $28.75 | $27.81 | 1,450,486 |
2021-12-27 | $28.89 | $28.93 | $28.88 | $28.89 | $27.95 | 766,914 |
2021-12-23 | $28.78 | $28.95 | $28.77 | $28.89 | $27.95 | 1,553,457 |
2021-12-22 | $28.59 | $28.77 | $28.58 | $28.77 | $27.83 | 2,224,199 |
2021-12-21 | $28.59 | $28.59 | $28.43 | $28.55 | $27.62 | 2,449,192 |
2021-12-20 | $28.30 | $28.45 | $28.23 | $28.42 | $27.49 | 1,715,391 |
2021-12-17 | $28.39 | $28.44 | $28.33 | $28.34 | $27.41 | 1,082,303 |
2021-12-16 | $28.41 | $28.47 | $28.39 | $28.45 | $27.52 | 1,045,514 |
2021-12-15 | $28.30 | $28.44 | $28.19 | $28.42 | $27.49 | 1,057,124 |
2021-12-14 | $28.51 | $28.52 | $28.38 | $28.38 | $27.45 | 805,753 |
2021-12-13 | $28.63 | $28.64 | $28.54 | $28.55 | $27.62 | 1,295,204 |
2021-12-10 | $28.60 | $28.70 | $28.60 | $28.68 | $27.74 | 1,244,223 |
2021-12-09 | $28.63 | $28.66 | $28.56 | $28.59 | $27.66 | 1,772,531 |
2021-12-08 | $28.58 | $28.73 | $28.58 | $28.72 | $27.78 | 2,394,586 |
2021-12-07 | $28.40 | $28.53 | $28.40 | $28.52 | $27.59 | 910,066 |
2021-12-06 | $28.38 | $28.41 | $28.32 | $28.33 | $27.40 | 941,086 |
2021-12-03 | $28.40 | $28.43 | $28.29 | $28.35 | $27.42 | 2,918,573 |
2021-12-02 | $28.41 | $28.45 | $28.30 | $28.37 | $27.44 | 1,482,922 |
2021-12-01 | $28.51 | $28.54 | $28.33 | $28.33 | $27.40 | 2,753,732 |
2021-11-30 | $28.50 | $28.62 | $28.35 | $28.50 | $27.45 | 3,152,431 |
2021-11-29 | $28.31 | $28.34 | $28.27 | $28.32 | $27.28 | 1,744,103 |
2021-11-26 | $28.34 | $28.36 | $28.22 | $28.27 | $27.23 | 837,966 |
2021-11-24 | $28.42 | $28.45 | $28.36 | $28.44 | $27.39 | 1,541,716 |
2021-11-23 | $28.52 | $28.53 | $28.39 | $28.52 | $27.47 | 3,203,089 |
2021-11-22 | $28.74 | $28.81 | $28.63 | $28.63 | $27.58 | 892,978 |
2021-11-19 | $29.03 | $29.03 | $28.87 | $28.88 | $27.82 | 1,863,041 |
2021-11-18 | $28.96 | $29.05 | $28.96 | $29.03 | $27.96 | 1,419,147 |
2021-11-17 | $29.10 | $29.16 | $29.08 | $29.15 | $28.08 | 1,747,946 |
2021-11-16 | $29.20 | $29.24 | $29.12 | $29.14 | $28.07 | 1,049,663 |
2021-11-15 | $29.38 | $29.39 | $29.32 | $29.34 | $28.26 | 855,241 |
2021-11-12 | $29.43 | $29.49 | $29.37 | $29.37 | $28.29 | 1,067,741 |
2021-11-11 | $29.53 | $29.58 | $29.43 | $29.44 | $28.36 | 1,471,167 |
2021-11-10 | $29.64 | $29.66 | $29.39 | $29.39 | $28.31 | 1,750,325 |
2021-11-09 | $29.65 | $29.69 | $29.59 | $29.68 | $28.59 | 2,150,469 |
2021-11-08 | $29.54 | $29.60 | $29.53 | $29.57 | $28.48 | 1,137,027 |
2021-11-05 | $29.40 | $29.54 | $29.38 | $29.50 | $28.42 | 2,432,588 |
2021-11-04 | $29.25 | $29.32 | $29.24 | $29.28 | $28.20 | 1,219,281 |
2021-11-03 | $29.19 | $29.35 | $29.10 | $29.33 | $28.25 | 2,110,156 |
2021-11-02 | $29.23 | $29.26 | $29.20 | $29.23 | $28.16 | 1,988,771 |
2021-11-01 | $29.26 | $29.28 | $29.19 | $29.21 | $28.14 | 1,237,873 |
2021-10-29 | $29.48 | $29.50 | $29.40 | $29.44 | $28.24 | 1,519,821 |
2021-10-28 | $29.59 | $29.67 | $29.55 | $29.55 | $28.34 | 2,764,406 |
2021-10-27 | $29.70 | $29.73 | $29.64 | $29.66 | $28.45 | 1,416,587 |
2021-10-26 | $29.76 | $29.76 | $29.66 | $29.69 | $28.48 | 943,839 |
2021-10-25 | $29.66 | $29.75 | $29.66 | $29.72 | $28.50 | 1,329,918 |
2021-10-22 | $29.63 | $29.67 | $29.50 | $29.66 | $28.45 | 3,690,540 |
2021-10-21 | $29.77 | $29.79 | $29.61 | $29.64 | $28.43 | 3,316,116 |
2021-10-20 | $29.91 | $29.99 | $29.90 | $29.96 | $28.73 | 2,288,043 |
2021-10-19 | $29.91 | $29.96 | $29.87 | $29.89 | $28.67 | 2,089,309 |
2021-10-18 | $29.77 | $29.87 | $29.76 | $29.83 | $28.61 | 1,492,264 |
2021-10-15 | $29.90 | $29.99 | $29.88 | $29.98 | $28.75 | 2,042,420 |
2021-10-14 | $29.94 | $29.96 | $29.88 | $29.92 | $28.70 | 2,404,219 |
2021-10-13 | $29.76 | $29.91 | $29.76 | $29.89 | $28.67 | 3,516,447 |
2021-10-12 | $29.66 | $29.74 | $29.62 | $29.70 | $28.49 | 4,364,981 |
2021-10-11 | $29.67 | $29.71 | $29.57 | $29.57 | $28.36 | 857,856 |
2021-10-08 | $29.82 | $29.82 | $29.69 | $29.74 | $28.52 | 1,302,528 |
2021-10-07 | $29.77 | $29.86 | $29.77 | $29.81 | $28.59 | 3,493,296 |
2021-10-06 | $29.67 | $29.79 | $29.66 | $29.78 | $28.56 | 2,334,648 |
2021-10-05 | $29.81 | $29.83 | $29.76 | $29.80 | $28.58 | 1,928,942 |
2021-10-04 | $29.94 | $29.95 | $29.80 | $29.87 | $28.65 | 4,144,093 |
2021-10-01 | $30.01 | $30.07 | $29.96 | $30.05 | $28.82 | 2,234,284 |
2021-09-30 | $29.98 | $30.06 | $29.95 | $29.97 | $28.63 | 2,237,187 |
2021-09-29 | $29.99 | $30.02 | $29.89 | $29.91 | $28.57 | 1,769,760 |
2021-09-28 | $30.10 | $30.10 | $29.98 | $30.01 | $28.67 | 3,432,745 |
2021-09-27 | $30.19 | $30.28 | $30.19 | $30.25 | $28.89 | 1,823,538 |
2021-09-24 | $30.28 | $30.32 | $30.22 | $30.29 | $28.93 | 4,192,792 |
2021-09-23 | $30.47 | $30.64 | $30.44 | $30.45 | $29.09 | 1,311,204 |
2021-09-22 | $30.49 | $30.62 | $30.43 | $30.46 | $29.10 | 3,226,704 |
2021-09-21 | $30.44 | $30.49 | $30.39 | $30.48 | $29.11 | 2,853,501 |
2021-09-20 | $30.40 | $30.43 | $30.31 | $30.38 | $29.02 | 2,633,836 |
2021-09-17 | $30.62 | $30.64 | $30.51 | $30.54 | $29.17 | 1,695,763 |
2021-09-16 | $30.73 | $30.77 | $30.69 | $30.69 | $29.32 | 2,602,384 |
2021-09-15 | $30.90 | $30.92 | $30.85 | $30.92 | $29.53 | 3,109,888 |
2021-09-14 | $30.96 | $30.99 | $30.88 | $30.89 | $29.51 | 1,133,189 |
2021-09-13 | $30.91 | $30.95 | $30.88 | $30.93 | $29.54 | 1,988,453 |
2021-09-10 | $30.98 | $30.99 | $30.85 | $30.88 | $29.50 | 1,663,763 |
2021-09-09 | $30.90 | $30.93 | $30.83 | $30.92 | $29.53 | 1,576,628 |
2021-09-08 | $30.88 | $30.92 | $30.81 | $30.84 | $29.46 | 1,620,502 |
2021-09-07 | $30.95 | $31.00 | $30.90 | $30.97 | $29.58 | 2,349,615 |
2021-09-03 | $31.11 | $31.14 | $31.08 | $31.09 | $29.70 | 594,596 |
2021-09-02 | $31.12 | $31.13 | $31.05 | $31.08 | $29.69 | 1,983,625 |
2021-09-01 | $31.11 | $31.17 | $31.08 | $31.09 | $29.70 | 3,445,276 |
2021-08-31 | $31.15 | $31.23 | $31.13 | $31.17 | $29.65 | 4,254,365 |
2021-08-30 | $30.98 | $31.05 | $30.95 | $31.01 | $29.50 | 1,987,913 |
2021-08-27 | $30.69 | $30.95 | $30.69 | $30.94 | $29.43 | 2,551,741 |
2021-08-26 | $30.67 | $30.74 | $30.66 | $30.67 | $29.18 | 2,063,151 |
2021-08-25 | $30.66 | $30.73 | $30.62 | $30.72 | $29.22 | 5,486,509 |
2021-08-24 | $30.62 | $30.72 | $30.59 | $30.66 | $29.17 | 2,631,627 |
2021-08-23 | $30.51 | $30.53 | $30.44 | $30.51 | $29.02 | 524,388 |
2021-08-20 | $30.34 | $30.41 | $30.32 | $30.40 | $28.92 | 1,169,751 |
2021-08-19 | $30.39 | $30.43 | $30.35 | $30.38 | $28.90 | 1,840,148 |
2021-08-18 | $30.63 | $30.68 | $30.56 | $30.57 | $29.08 | 639,457 |
2021-08-17 | $30.65 | $30.71 | $30.57 | $30.62 | $29.13 | 1,247,400 |
2021-08-16 | $30.76 | $30.80 | $30.74 | $30.75 | $29.25 | 480,041 |
2021-08-13 | $30.74 | $30.84 | $30.71 | $30.82 | $29.32 | 736,772 |
2021-08-12 | $30.69 | $30.74 | $30.66 | $30.70 | $29.21 | 1,079,218 |
2021-08-11 | $30.68 | $30.75 | $30.64 | $30.71 | $29.21 | 2,540,635 |
2021-08-10 | $30.59 | $30.61 | $30.54 | $30.57 | $29.08 | 934,024 |
2021-08-09 | $30.68 | $30.69 | $30.53 | $30.57 | $29.08 | 2,370,758 |
2021-08-06 | $30.84 | $30.86 | $30.69 | $30.69 | $29.20 | 2,135,578 |
2021-08-05 | $31.05 | $31.09 | $30.91 | $30.94 | $29.43 | 1,640,384 |
2021-08-04 | $31.15 | $31.19 | $30.98 | $31.01 | $29.50 | 1,589,831 |
2021-08-03 | $31.03 | $31.11 | $30.97 | $31.10 | $29.59 | 1,552,555 |
2021-08-02 | $31.15 | $31.17 | $31.02 | $31.04 | $29.53 | 1,792,950 |
2021-07-30 | $31.27 | $31.29 | $31.10 | $31.11 | $29.47 | 1,292,071 |
2021-07-29 | $31.17 | $31.28 | $31.17 | $31.26 | $29.62 | 1,376,643 |
2021-07-28 | $30.93 | $31.09 | $30.81 | $31.08 | $29.45 | 3,536,088 |
2021-07-27 | $30.95 | $30.96 | $30.89 | $30.94 | $29.31 | 871,206 |
2021-07-26 | $30.85 | $30.95 | $30.84 | $30.92 | $29.29 | 1,809,826 |
2021-07-23 | $30.95 | $30.97 | $30.87 | $30.91 | $29.29 | 1,286,462 |
2021-07-22 | $31.00 | $31.00 | $30.88 | $30.97 | $29.34 | 1,074,045 |
2021-07-21 | $30.85 | $30.98 | $30.82 | $30.94 | $29.31 | 4,085,436 |
2021-07-20 | $30.82 | $30.93 | $30.80 | $30.90 | $29.28 | 1,963,980 |
2021-07-19 | $30.97 | $31.00 | $30.80 | $30.84 | $29.22 | 4,088,977 |
2021-07-16 | $31.08 | $31.15 | $31.05 | $31.07 | $29.44 | 1,755,029 |
2021-07-15 | $31.06 | $31.11 | $31.00 | $31.03 | $29.40 | 1,620,851 |
2021-07-14 | $31.05 | $31.12 | $31.00 | $31.12 | $29.48 | 2,089,165 |
2021-07-13 | $30.94 | $30.99 | $30.82 | $30.83 | $29.21 | 1,239,782 |
2021-07-12 | $30.97 | $31.05 | $30.96 | $31.03 | $29.40 | 2,329,142 |
2021-07-09 | $31.02 | $31.09 | $31.01 | $31.09 | $29.46 | 5,322,832 |
2021-07-08 | $30.89 | $30.96 | $30.85 | $30.92 | $29.29 | 3,993,723 |
2021-07-07 | $31.05 | $31.05 | $30.88 | $30.97 | $29.34 | 3,535,206 |
2021-07-06 | $31.13 | $31.16 | $30.99 | $31.01 | $29.38 | 4,590,993 |
2021-07-02 | $31.20 | $31.31 | $31.15 | $31.29 | $29.65 | 3,103,217 |
2021-07-01 | $31.32 | $31.32 | $31.10 | $31.12 | $29.48 | 2,237,599 |
2021-06-30 | $31.38 | $31.45 | $31.33 | $31.38 | $29.61 | 3,671,064 |
2021-06-29 | $31.44 | $31.53 | $31.43 | $31.47 | $29.70 | 6,750,369 |
2021-06-28 | $31.46 | $31.61 | $31.46 | $31.60 | $29.82 | 2,859,423 |
2021-06-25 | $31.59 | $31.60 | $31.46 | $31.50 | $29.73 | 750,701 |
2021-06-24 | $31.49 | $31.56 | $31.45 | $31.52 | $29.74 | 791,059 |
2021-06-23 | $31.42 | $31.47 | $31.35 | $31.38 | $29.61 | 1,781,024 |
2021-06-22 | $31.21 | $31.37 | $31.16 | $31.36 | $29.59 | 1,081,313 |
2021-06-21 | $31.19 | $31.29 | $31.14 | $31.28 | $29.52 | 845,638 |
2021-06-18 | $31.39 | $31.39 | $31.16 | $31.16 | $29.40 | 3,681,033 |
2021-06-17 | $31.51 | $31.51 | $31.34 | $31.40 | $29.63 | 3,025,019 |
2021-06-16 | $31.89 | $31.98 | $31.46 | $31.46 | $29.69 | 2,255,980 |
2021-06-15 | $31.87 | $31.88 | $31.73 | $31.88 | $30.08 | 1,609,009 |
2021-06-14 | $31.98 | $31.98 | $31.89 | $31.93 | $30.13 | 804,390 |
2021-06-11 | $32.14 | $32.14 | $31.94 | $31.98 | $30.18 | 823,264 |
2021-06-10 | $32.10 | $32.19 | $32.08 | $32.17 | $30.36 | 1,479,514 |
2021-06-09 | $32.21 | $32.21 | $32.05 | $32.08 | $30.27 | 1,688,776 |
2021-06-08 | $32.09 | $32.09 | $32.04 | $32.07 | $30.26 | 904,610 |
2021-06-07 | $32.09 | $32.11 | $32.04 | $32.06 | $30.25 | 1,344,337 |
2021-06-04 | $31.97 | $32.13 | $31.97 | $32.13 | $30.32 | 1,399,787 |
2021-06-03 | $31.89 | $31.90 | $31.75 | $31.79 | $30.00 | 2,425,842 |
2021-06-02 | $31.83 | $32.00 | $31.81 | $32.00 | $30.20 | 1,510,630 |
2021-06-01 | $31.87 | $31.89 | $31.84 | $31.88 | $30.08 | 1,261,266 |
2021-05-28 | $31.74 | $31.90 | $31.74 | $31.87 | $29.95 | 1,205,510 |
2021-05-27 | $31.71 | $31.77 | $31.66 | $31.75 | $29.84 | 919,549 |
2021-05-26 | $31.73 | $31.79 | $31.71 | $31.72 | $29.81 | 1,547,299 |
2021-05-25 | $31.75 | $31.75 | $31.66 | $31.72 | $29.81 | 428,063 |
2021-05-24 | $31.65 | $31.69 | $31.64 | $31.68 | $29.77 | 537,299 |
2021-05-21 | $31.72 | $31.73 | $31.55 | $31.60 | $29.70 | 529,196 |
2021-05-20 | $31.62 | $31.71 | $31.59 | $31.71 | $29.80 | 841,636 |
2021-05-19 | $31.60 | $31.67 | $31.47 | $31.52 | $29.62 | 1,015,279 |
2021-05-18 | $31.72 | $31.76 | $31.67 | $31.72 | $29.81 | 1,140,415 |
2021-05-17 | $31.58 | $31.65 | $31.57 | $31.63 | $29.73 | 441,624 |
2021-05-14 | $31.72 | $31.75 | $31.64 | $31.64 | $29.74 | 1,522,196 |
2021-05-13 | $31.40 | $31.56 | $31.40 | $31.53 | $29.63 | 1,009,263 |
2021-05-12 | $31.52 | $31.58 | $31.34 | $31.36 | $29.47 | 2,004,988 |
2021-05-11 | $31.64 | $31.78 | $31.62 | $31.74 | $29.83 | 608,421 |
2021-05-10 | $31.80 | $31.81 | $31.71 | $31.72 | $29.81 | 1,008,617 |
2021-05-07 | $31.60 | $31.86 | $31.60 | $31.79 | $29.88 | 4,361,994 |
2021-05-06 | $31.25 | $31.51 | $31.23 | $31.50 | $29.60 | 4,953,565 |
2021-05-05 | $31.11 | $31.16 | $31.11 | $31.12 | $29.25 | 1,689,296 |
2021-05-04 | $31.07 | $31.11 | $31.00 | $31.02 | $29.15 | 1,841,274 |
2021-05-03 | $31.14 | $31.25 | $31.12 | $31.21 | $29.33 | 976,668 |
2021-04-30 | $31.28 | $31.30 | $31.10 | $31.11 | $29.24 | 1,515,674 |
2021-04-29 | $31.32 | $31.36 | $31.21 | $31.35 | $29.46 | 641,845 |
2021-04-28 | $31.22 | $31.39 | $31.19 | $31.38 | $29.49 | 2,713,715 |
2021-04-27 | $31.20 | $31.24 | $31.15 | $31.17 | $29.29 | 1,541,138 |
2021-04-26 | $31.30 | $31.33 | $31.25 | $31.25 | $29.37 | 1,340,403 |
2021-04-23 | $31.40 | $31.42 | $31.33 | $31.40 | $29.40 | 1,746,461 |
2021-04-22 | $31.41 | $31.41 | $31.28 | $31.33 | $29.33 | 1,650,757 |
2021-04-21 | $31.32 | $31.39 | $31.30 | $31.39 | $29.39 | 696,581 |
2021-04-20 | $31.40 | $31.45 | $31.33 | $31.38 | $29.38 | 2,605,686 |
2021-04-19 | $31.40 | $31.45 | $31.36 | $31.42 | $29.42 | 1,061,787 |
2021-04-16 | $31.37 | $31.40 | $31.32 | $31.36 | $29.36 | 2,245,292 |
2021-04-15 | $31.33 | $31.45 | $31.30 | $31.44 | $29.43 | 1,495,112 |
2021-04-14 | $31.12 | $31.22 | $31.12 | $31.20 | $29.21 | 2,905,828 |
2021-04-13 | $30.93 | $31.11 | $30.93 | $31.09 | $29.11 | 1,468,682 |
2021-04-12 | $31.03 | $31.05 | $30.92 | $30.96 | $28.99 | 1,243,947 |
2021-04-09 | $31.01 | $31.06 | $30.99 | $31.00 | $29.02 | 1,390,112 |
2021-04-08 | $31.11 | $31.22 | $31.10 | $31.22 | $29.23 | 1,795,610 |
2021-04-07 | $31.00 | $31.03 | $30.92 | $30.95 | $28.98 | 1,502,218 |
2021-04-06 | $30.82 | $30.96 | $30.80 | $30.93 | $28.96 | 1,373,659 |
2021-04-05 | $30.72 | $30.77 | $30.69 | $30.72 | $28.76 | 1,903,889 |
2021-04-01 | $30.69 | $30.74 | $30.61 | $30.66 | $28.70 | 1,439,218 |
2021-03-31 | $30.54 | $30.73 | $30.54 | $30.68 | $28.60 | 4,158,565 |
2021-03-30 | $30.41 | $30.44 | $30.35 | $30.43 | $28.36 | 824,733 |
2021-03-29 | $30.51 | $30.56 | $30.44 | $30.46 | $28.39 | 1,315,282 |
2021-03-26 | $30.63 | $30.68 | $30.56 | $30.65 | $28.57 | 1,249,555 |
2021-03-25 | $30.63 | $30.64 | $30.55 | $30.59 | $28.51 | 4,790,576 |
2021-03-24 | $30.85 | $30.85 | $30.58 | $30.62 | $28.54 | 2,234,653 |
2021-03-23 | $30.92 | $30.98 | $30.78 | $30.81 | $28.72 | 1,627,771 |
2021-03-22 | $31.07 | $31.14 | $31.01 | $31.09 | $28.98 | 736,414 |
2021-03-19 | $31.23 | $31.35 | $31.19 | $31.30 | $29.17 | 1,878,185 |
2021-03-18 | $31.16 | $31.24 | $31.11 | $31.14 | $29.02 | 2,136,918 |
2021-03-17 | $31.12 | $31.51 | $31.05 | $31.43 | $29.30 | 2,455,359 |
2021-03-16 | $31.36 | $31.40 | $31.26 | $31.30 | $29.17 | 726,509 |
2021-03-15 | $31.27 | $31.30 | $31.20 | $31.29 | $29.16 | 818,795 |
2021-03-12 | $31.27 | $31.30 | $31.21 | $31.30 | $29.17 | 2,157,697 |
2021-03-11 | $31.40 | $31.58 | $31.36 | $31.56 | $29.42 | 1,694,920 |
2021-03-10 | $31.11 | $31.23 | $31.04 | $31.21 | $29.09 | 1,449,636 |
2021-03-09 | $30.88 | $31.03 | $30.88 | $30.99 | $28.89 | 2,761,037 |
2021-03-08 | $30.85 | $30.90 | $30.64 | $30.65 | $28.57 | 3,138,615 |
2021-03-05 | $31.21 | $31.21 | $30.97 | $31.12 | $29.01 | 3,296,155 |
2021-03-04 | $31.57 | $31.65 | $31.25 | $31.25 | $29.13 | 4,219,231 |
2021-03-03 | $31.57 | $31.57 | $31.41 | $31.51 | $29.37 | 2,963,193 |
2021-03-02 | $31.72 | $31.78 | $31.60 | $31.69 | $29.54 | 2,904,795 |
2021-03-01 | $31.75 | $31.91 | $31.74 | $31.77 | $29.61 | 3,734,116 |
2021-02-26 | $31.84 | $31.84 | $31.58 | $31.72 | $29.46 | 2,622,447 |
2021-02-25 | $32.21 | $32.25 | $31.71 | $31.75 | $29.48 | 2,715,407 |
2021-02-24 | $32.33 | $32.52 | $32.28 | $32.50 | $30.18 | 2,315,664 |
2021-02-23 | $32.32 | $32.44 | $32.24 | $32.41 | $30.10 | 1,828,723 |
2021-02-22 | $32.14 | $32.29 | $32.12 | $32.15 | $29.86 | 3,160,157 |
2021-02-19 | $32.56 | $32.59 | $32.44 | $32.45 | $30.13 | 3,538,540 |
2021-02-18 | $32.65 | $32.65 | $32.54 | $32.59 | $30.26 | 2,755,466 |
2021-02-17 | $32.57 | $32.71 | $32.55 | $32.68 | $30.35 | 2,720,266 |
2021-02-16 | $32.77 | $32.83 | $32.68 | $32.71 | $30.38 | 2,573,406 |
2021-02-12 | $32.88 | $32.99 | $32.85 | $32.93 | $30.58 | 2,473,994 |
2021-02-11 | $33.05 | $33.09 | $32.97 | $33.01 | $30.65 | 2,480,054 |
2021-02-10 | $32.97 | $33.00 | $32.93 | $32.99 | $30.64 | 2,721,243 |
2021-02-09 | $32.82 | $32.92 | $32.79 | $32.91 | $30.56 | 2,263,671 |
2021-02-08 | $32.74 | $32.82 | $32.73 | $32.80 | $30.46 | 1,758,793 |
2021-02-05 | $32.78 | $32.82 | $32.73 | $32.77 | $30.43 | 1,521,500 |
2021-02-04 | $32.72 | $32.72 | $32.56 | $32.59 | $30.26 | 4,001,717 |
2021-02-03 | $32.84 | $32.84 | $32.72 | $32.79 | $30.45 | 1,382,032 |
2021-02-02 | $32.77 | $32.79 | $32.69 | $32.74 | $30.40 | 2,012,391 |
2021-02-01 | $32.68 | $32.68 | $32.59 | $32.62 | $30.29 | 1,661,963 |
2021-01-29 | $32.79 | $32.79 | $32.64 | $32.65 | $30.20 | 1,473,893 |
2021-01-28 | $32.66 | $32.73 | $32.62 | $32.67 | $30.22 | 3,121,952 |
2021-01-27 | $32.68 | $32.68 | $32.51 | $32.56 | $30.12 | 2,371,397 |
2021-01-26 | $32.82 | $32.85 | $32.74 | $32.83 | $30.37 | 1,359,778 |
2021-01-25 | $32.77 | $32.77 | $32.56 | $32.65 | $30.20 | 1,893,004 |
2021-01-22 | $32.83 | $32.83 | $32.68 | $32.77 | $30.31 | 1,896,701 |
2021-01-21 | $33.09 | $33.10 | $32.91 | $33.00 | $30.53 | 1,825,518 |
2021-01-20 | $32.96 | $33.07 | $32.95 | $33.06 | $30.58 | 2,155,012 |
2021-01-19 | $33.00 | $33.00 | $32.87 | $32.89 | $30.43 | 1,946,872 |
2021-01-15 | $32.85 | $32.90 | $32.74 | $32.81 | $30.35 | 943,815 |
2021-01-14 | $32.89 | $33.09 | $32.84 | $33.02 | $30.55 | 2,072,740 |
2021-01-13 | $32.85 | $32.89 | $32.79 | $32.84 | $30.38 | 1,400,361 |
2021-01-12 | $32.65 | $32.93 | $32.59 | $32.91 | $30.44 | 1,488,224 |
2021-01-11 | $32.55 | $32.62 | $32.51 | $32.55 | $30.11 | 1,834,666 |
2021-01-08 | $32.98 | $33.04 | $32.77 | $32.90 | $30.43 | 1,509,894 |
2021-01-07 | $33.06 | $33.08 | $32.81 | $32.85 | $30.39 | 3,106,523 |
2021-01-06 | $33.26 | $33.37 | $33.21 | $33.27 | $30.78 | 3,063,088 |
2021-01-05 | $33.22 | $33.39 | $33.17 | $33.36 | $30.86 | 1,330,258 |
2021-01-04 | $33.42 | $33.48 | $33.25 | $33.27 | $30.78 | 1,930,139 |
2020-12-31 | $33.33 | $33.33 | $33.21 | $33.27 | $30.78 | 767,392 |
2020-12-30 | $33.21 | $33.32 | $33.19 | $33.27 | $30.78 | 1,160,157 |
2020-12-29 | $33.17 | $33.19 | $33.10 | $33.14 | $30.66 | 1,178,489 |
2020-12-28 | $33.19 | $33.24 | $33.17 | $33.23 | $30.62 | 982,741 |
2020-12-24 | $33.23 | $33.25 | $33.20 | $33.22 | $30.61 | 686,176 |
2020-12-23 | $33.10 | $33.14 | $33.03 | $33.08 | $30.48 | 2,193,061 |
2020-12-22 | $33.11 | $33.13 | $32.96 | $32.99 | $30.40 | 2,043,296 |
2020-12-21 | $33.05 | $33.22 | $33.00 | $33.16 | $30.56 | 6,001,109 |
2020-12-18 | $33.44 | $33.47 | $33.36 | $33.42 | $30.80 | 1,743,753 |
2020-12-17 | $33.48 | $33.52 | $33.42 | $33.49 | $30.86 | 2,365,321 |
2020-12-16 | $33.19 | $33.28 | $33.10 | $33.26 | $30.65 | 3,166,034 |
2020-12-15 | $33.06 | $33.20 | $33.01 | $33.19 | $30.58 | 1,290,099 |
2020-12-14 | $33.12 | $33.14 | $32.96 | $32.99 | $30.40 | 2,723,744 |
2020-12-11 | $33.01 | $33.05 | $32.97 | $33.02 | $30.43 | 2,296,108 |
2020-12-10 | $32.83 | $33.10 | $32.83 | $33.08 | $30.48 | 2,669,329 |
2020-12-09 | $32.99 | $33.01 | $32.73 | $32.83 | $30.25 | 3,351,353 |
2020-12-08 | $32.97 | $32.99 | $32.89 | $32.92 | $30.34 | 1,176,907 |
2020-12-07 | $32.83 | $32.90 | $32.80 | $32.82 | $30.24 | 3,740,109 |
2020-12-04 | $32.76 | $32.86 | $32.75 | $32.83 | $30.25 | 1,691,379 |
2020-12-03 | $32.69 | $32.79 | $32.67 | $32.74 | $30.17 | 1,088,705 |
2020-12-02 | $32.52 | $32.60 | $32.45 | $32.49 | $29.94 | 9,946,810 |
2020-12-01 | $32.40 | $32.58 | $32.37 | $32.56 | $30.00 | 4,780,551 |
2020-11-30 | $32.47 | $32.48 | $32.29 | $32.35 | $29.70 | 1,799,605 |
2020-11-27 | $32.39 | $32.50 | $32.39 | $32.48 | $29.82 | 1,255,587 |
2020-11-25 | $32.38 | $32.51 | $32.35 | $32.49 | $29.83 | 1,490,882 |
2020-11-24 | $32.23 | $32.36 | $32.18 | $32.35 | $29.70 | 1,947,507 |
2020-11-23 | $32.31 | $32.31 | $32.05 | $32.15 | $29.52 | 2,124,466 |
2020-11-20 | $32.37 | $32.39 | $32.32 | $32.35 | $29.70 | 1,632,318 |
2020-11-19 | $32.24 | $32.39 | $32.19 | $32.39 | $29.74 | 795,929 |
2020-11-18 | $32.31 | $32.40 | $32.26 | $32.27 | $29.63 | 2,534,235 |
2020-11-17 | $32.17 | $32.30 | $32.15 | $32.26 | $29.62 | 2,399,798 |
2020-11-16 | $32.20 | $32.21 | $32.10 | $32.17 | $29.53 | 2,688,237 |
2020-11-13 | $32.01 | $32.08 | $31.94 | $32.07 | $29.44 | 861,662 |
2020-11-12 | $32.05 | $32.14 | $31.94 | $31.96 | $29.34 | 1,947,213 |
2020-11-11 | $32.01 | $32.06 | $31.99 | $32.06 | $29.43 | 1,496,088 |
2020-11-10 | $31.98 | $32.15 | $31.97 | $31.97 | $29.35 | 2,335,202 |
2020-11-09 | $32.37 | $32.40 | $31.99 | $32.07 | $29.44 | 5,835,401 |
2020-11-06 | $31.59 | $31.88 | $31.53 | $31.85 | $29.24 | 2,854,930 |
2020-11-05 | $31.42 | $31.56 | $31.37 | $31.56 | $28.97 | 1,846,585 |
2020-11-04 | $30.93 | $31.22 | $30.86 | $31.20 | $28.64 | 2,176,700 |
2020-11-03 | $30.91 | $30.91 | $30.76 | $30.80 | $28.28 | 3,845,445 |
2020-11-02 | $30.62 | $30.65 | $30.51 | $30.59 | $28.08 | 964,096 |
2020-10-30 | $30.75 | $30.79 | $30.64 | $30.74 | $28.10 | 1,487,919 |
2020-10-29 | $30.71 | $30.74 | $30.62 | $30.71 | $28.07 | 1,635,855 |
2020-10-28 | $30.81 | $30.82 | $30.67 | $30.67 | $28.04 | 2,059,538 |
2020-10-27 | $31.16 | $31.16 | $31.05 | $31.09 | $28.42 | 1,676,753 |
2020-10-26 | $31.10 | $31.13 | $30.99 | $31.10 | $28.43 | 1,161,379 |
2020-10-23 | $31.19 | $31.22 | $31.11 | $31.21 | $28.53 | 496,700 |
2020-10-22 | $31.16 | $31.18 | $31.09 | $31.12 | $28.45 | 909,123 |
2020-10-21 | $31.15 | $31.28 | $31.12 | $31.19 | $28.51 | 1,487,361 |
2020-10-20 | $31.02 | $31.14 | $30.96 | $31.01 | $28.35 | 1,880,797 |
2020-10-19 | $30.97 | $31.01 | $30.90 | $30.91 | $28.26 | 2,269,970 |
2020-10-16 | $30.95 | $30.98 | $30.85 | $30.86 | $28.21 | 2,929,146 |
2020-10-15 | $30.86 | $30.88 | $30.82 | $30.82 | $28.17 | 1,964,910 |
2020-10-14 | $31.04 | $31.08 | $30.96 | $30.99 | $28.33 | 2,342,919 |
2020-10-13 | $31.04 | $31.04 | $30.94 | $30.96 | $28.30 | 2,612,708 |
2020-10-12 | $31.15 | $31.17 | $31.10 | $31.17 | $28.49 | 771,121 |
2020-10-09 | $31.11 | $31.23 | $31.11 | $31.21 | $28.53 | 428,588 |
2020-10-08 | $30.88 | $31.00 | $30.88 | $30.99 | $28.33 | 751,849 |
2020-10-07 | $30.96 | $30.96 | $30.81 | $30.86 | $28.21 | 678,904 |
2020-10-06 | $31.02 | $31.04 | $30.75 | $30.83 | $28.18 | 923,844 |
2020-10-05 | $30.83 | $30.94 | $30.83 | $30.87 | $28.22 | 1,532,836 |
2020-10-02 | $30.73 | $30.85 | $30.69 | $30.73 | $28.09 | 2,697,243 |
2020-10-01 | $30.80 | $30.90 | $30.76 | $30.85 | $28.20 | 1,486,722 |
2020-09-30 | $30.70 | $30.90 | $30.67 | $30.84 | $28.09 | 2,023,129 |
2020-09-29 | $30.61 | $30.71 | $30.53 | $30.63 | $27.90 | 1,343,192 |
2020-09-28 | $30.64 | $30.67 | $30.39 | $30.55 | $27.83 | 2,603,895 |
2020-09-25 | $30.64 | $30.68 | $30.45 | $30.57 | $27.85 | 2,750,266 |
2020-09-24 | $30.56 | $30.81 | $30.44 | $30.73 | $27.99 | 3,362,809 |
2020-09-23 | $30.77 | $30.84 | $30.49 | $30.53 | $27.81 | 2,589,569 |
2020-09-22 | $31.23 | $31.26 | $30.96 | $31.01 | $28.25 | 3,106,502 |
2020-09-21 | $31.22 | $31.22 | $31.00 | $31.14 | $28.37 | 2,325,858 |
2020-09-18 | $31.74 | $31.74 | $31.53 | $31.54 | $28.73 | 1,831,260 |
2020-09-17 | $31.65 | $31.73 | $31.58 | $31.70 | $28.88 | 2,418,557 |
2020-09-16 | $31.70 | $31.83 | $31.64 | $31.69 | $28.87 | 1,512,539 |
2020-09-15 | $31.66 | $31.72 | $31.62 | $31.67 | $28.85 | 1,534,751 |
2020-09-14 | $31.50 | $31.57 | $31.44 | $31.57 | $28.76 | 711,074 |
2020-09-11 | $31.49 | $31.49 | $31.32 | $31.43 | $28.63 | 1,037,031 |
2020-09-10 | $31.52 | $31.56 | $31.28 | $31.31 | $28.52 | 2,153,732 |
2020-09-09 | $31.45 | $31.50 | $31.39 | $31.44 | $28.64 | 556,527 |
2020-09-08 | $31.20 | $31.30 | $31.09 | $31.18 | $28.40 | 2,665,475 |
2020-09-04 | $31.45 | $31.48 | $31.32 | $31.41 | $28.61 | 1,662,844 |
2020-09-03 | $31.48 | $31.51 | $31.32 | $31.44 | $28.64 | 2,135,196 |
2020-09-02 | $31.48 | $31.48 | $31.30 | $31.42 | $28.62 | 1,724,040 |
2020-09-01 | $31.58 | $31.65 | $31.56 | $31.60 | $28.78 | 1,373,809 |
2020-08-31 | $31.54 | $31.54 | $31.47 | $31.50 | $28.58 | 2,263,100 |
2020-08-28 | $31.43 | $31.63 | $31.40 | $31.62 | $28.69 | 2,398,718 |
2020-08-27 | $31.25 | $31.26 | $31.04 | $31.14 | $28.25 | 1,260,065 |
2020-08-26 | $31.19 | $31.22 | $31.12 | $31.19 | $28.30 | 2,538,758 |
2020-08-25 | $31.20 | $31.27 | $31.12 | $31.26 | $28.36 | 429,992 |
2020-08-24 | $31.24 | $31.26 | $31.16 | $31.19 | $28.30 | 726,066 |
2020-08-21 | $31.16 | $31.18 | $31.09 | $31.12 | $28.24 | 1,150,188 |
2020-08-20 | $31.08 | $31.31 | $31.06 | $31.31 | $28.41 | 2,706,469 |
2020-08-19 | $31.42 | $31.45 | $31.17 | $31.24 | $28.34 | 1,297,882 |
2020-08-18 | $31.35 | $31.37 | $31.23 | $31.36 | $28.45 | 990,384 |
2020-08-17 | $31.15 | $31.21 | $31.07 | $31.15 | $28.26 | 1,639,337 |
2020-08-14 | $31.29 | $31.29 | $31.20 | $31.27 | $28.37 | 814,487 |
2020-08-13 | $31.21 | $31.26 | $31.16 | $31.21 | $28.32 | 1,161,062 |
2020-08-12 | $31.16 | $31.21 | $31.10 | $31.17 | $28.28 | 1,388,624 |
2020-08-11 | $31.18 | $31.22 | $31.09 | $31.11 | $28.23 | 1,728,818 |
2020-08-10 | $31.24 | $31.27 | $31.05 | $31.06 | $28.18 | 1,623,368 |
2020-08-07 | $31.25 | $31.25 | $31.10 | $31.15 | $28.26 | 1,798,835 |
2020-08-06 | $31.36 | $31.43 | $31.32 | $31.38 | $28.47 | 1,568,786 |
2020-08-05 | $31.52 | $31.64 | $31.45 | $31.47 | $28.55 | 4,659,243 |
2020-08-04 | $31.26 | $31.45 | $31.22 | $31.45 | $28.54 | 3,350,035 |
2020-08-03 | $31.37 | $31.39 | $31.29 | $31.38 | $28.47 | 927,207 |
2020-07-31 | $31.80 | $31.80 | $31.58 | $31.58 | $28.51 | 1,458,750 |
2020-07-30 | $31.78 | $31.80 | $31.66 | $31.79 | $28.70 | 1,064,737 |
2020-07-29 | $31.87 | $31.88 | $31.77 | $31.85 | $28.76 | 1,013,430 |
2020-07-28 | $31.79 | $31.85 | $31.72 | $31.79 | $28.70 | 1,255,174 |
2020-07-27 | $31.75 | $31.92 | $31.74 | $31.89 | $28.79 | 1,422,040 |
2020-07-24 | $31.61 | $31.65 | $31.53 | $31.61 | $28.54 | 2,038,175 |
2020-07-23 | $31.59 | $31.73 | $31.56 | $31.59 | $28.52 | 1,536,490 |
2020-07-22 | $31.71 | $31.76 | $31.63 | $31.69 | $28.61 | 2,816,826 |
2020-07-21 | $31.47 | $31.59 | $31.42 | $31.55 | $28.49 | 3,824,505 |
2020-07-20 | $31.07 | $31.26 | $31.06 | $31.25 | $28.22 | 843,278 |
2020-07-17 | $31.14 | $31.14 | $31.09 | $31.11 | $28.09 | 518,897 |
2020-07-16 | $31.15 | $31.25 | $30.99 | $31.08 | $28.06 | 5,677,186 |
2020-07-15 | $31.33 | $31.35 | $31.21 | $31.24 | $28.21 | 714,200 |
2020-07-14 | $31.00 | $31.19 | $30.96 | $31.19 | $28.16 | 563,200 |
2020-07-13 | $31.15 | $31.19 | $30.99 | $31.03 | $28.02 | 773,800 |
2020-07-10 | $31.08 | $31.18 | $31.08 | $31.16 | $28.13 | 837,817 |
2020-07-09 | $31.15 | $31.20 | $30.99 | $31.06 | $28.04 | 1,421,500 |
2020-07-08 | $30.85 | $31.05 | $30.82 | $31.04 | $28.03 | 2,680,213 |
2020-07-07 | $30.81 | $30.98 | $30.72 | $30.78 | $27.79 | 9,691,300 |
2020-07-06 | $30.90 | $30.97 | $30.81 | $30.90 | $27.90 | 1,377,681 |
2020-07-02 | $30.94 | $31.00 | $30.83 | $30.90 | $27.90 | 563,800 |
2020-07-01 | $30.67 | $30.82 | $30.67 | $30.76 | $27.77 | 1,438,700 |
2020-06-30 | $30.75 | $30.77 | $30.64 | $30.74 | $27.62 | 1,270,694 |
2020-06-29 | $30.85 | $30.90 | $30.72 | $30.77 | $27.65 | 1,219,285 |
2020-06-26 | $30.82 | $30.89 | $30.70 | $30.75 | $27.63 | 2,990,611 |
2020-06-25 | $30.88 | $31.06 | $30.83 | $31.05 | $27.90 | 1,460,917 |
2020-06-24 | $31.09 | $31.09 | $30.86 | $30.89 | $27.76 | 3,645,715 |
2020-06-23 | $31.13 | $31.28 | $31.13 | $31.17 | $28.01 | 862,132 |
2020-06-22 | $31.02 | $31.12 | $30.92 | $31.01 | $27.87 | 3,306,872 |
2020-06-19 | $30.90 | $31.00 | $30.76 | $31.00 | $27.86 | 2,342,819 |
2020-06-18 | $30.86 | $30.86 | $30.62 | $30.64 | $27.53 | 1,869,225 |
2020-06-17 | $31.00 | $31.07 | $30.81 | $30.86 | $27.73 | 1,783,633 |
2020-06-16 | $31.28 | $31.34 | $30.85 | $31.06 | $27.91 | 2,979,327 |
2020-06-15 | $30.90 | $31.29 | $30.81 | $31.28 | $28.11 | 2,875,271 |
2020-06-12 | $31.13 | $31.24 | $30.91 | $31.20 | $28.04 | 3,233,994 |
2020-06-11 | $31.17 | $31.24 | $30.63 | $30.92 | $27.79 | 3,073,565 |
2020-06-10 | $31.50 | $31.80 | $31.36 | $31.64 | $28.43 | 1,128,377 |
2020-06-09 | $31.51 | $31.59 | $31.41 | $31.45 | $28.26 | 685,186 |
2020-06-08 | $31.68 | $31.75 | $31.56 | $31.64 | $28.43 | 5,569,823 |
2020-06-05 | $31.66 | $31.78 | $31.60 | $31.66 | $28.45 | 824,386 |
2020-06-04 | $31.44 | $31.65 | $31.41 | $31.54 | $28.34 | 1,520,536 |
2020-06-03 | $31.50 | $31.78 | $31.50 | $31.66 | $28.45 | 2,658,600 |
2020-06-02 | $31.10 | $31.42 | $31.10 | $31.41 | $28.23 | 1,891,794 |
2020-06-01 | $30.84 | $31.08 | $30.84 | $31.00 | $27.86 | 2,942,173 |
2020-05-29 | $30.73 | $30.95 | $30.64 | $30.83 | $27.59 | 2,112,666 |
2020-05-28 | $30.77 | $30.77 | $30.53 | $30.54 | $27.33 | 1,342,161 |
2020-05-27 | $30.67 | $30.77 | $30.58 | $30.62 | $27.40 | 1,371,295 |
2020-05-26 | $30.64 | $30.88 | $30.62 | $30.82 | $27.58 | 2,730,319 |
2020-05-22 | $30.27 | $30.27 | $30.11 | $30.17 | $27.00 | 1,379,584 |
2020-05-21 | $30.25 | $30.42 | $30.24 | $30.35 | $27.16 | 1,468,382 |
2020-05-20 | $29.86 | $30.16 | $29.84 | $30.11 | $26.94 | 2,138,037 |
2020-05-19 | $29.67 | $29.79 | $29.64 | $29.64 | $26.52 | 715,462 |
2020-05-18 | $29.20 | $29.66 | $29.20 | $29.55 | $26.44 | 2,249,058 |
2020-05-15 | $29.13 | $29.19 | $28.94 | $28.98 | $25.93 | 1,088,121 |
2020-05-14 | $28.78 | $29.17 | $28.78 | $29.08 | $26.02 | 2,421,535 |
2020-05-13 | $29.04 | $29.17 | $28.84 | $28.93 | $25.89 | 1,634,757 |
2020-05-12 | $29.08 | $29.19 | $28.96 | $28.98 | $25.93 | 1,071,764 |
2020-05-11 | $28.91 | $28.99 | $28.82 | $28.83 | $25.80 | 853,093 |
2020-05-08 | $28.93 | $29.06 | $28.89 | $28.94 | $25.90 | 2,078,073 |
2020-05-07 | $28.70 | $28.84 | $28.67 | $28.71 | $25.69 | 863,794 |
2020-05-06 | $28.84 | $28.84 | $28.56 | $28.63 | $25.62 | 3,153,601 |
2020-05-05 | $28.85 | $29.00 | $28.78 | $28.90 | $25.86 | 1,054,303 |
2020-05-04 | $28.55 | $28.69 | $28.54 | $28.68 | $25.66 | 1,318,907 |
2020-05-01 | $28.67 | $28.74 | $28.47 | $28.59 | $25.58 | 2,146,941 |
2020-04-30 | $29.08 | $29.13 | $28.85 | $28.89 | $25.85 | 2,589,492 |
2020-04-29 | $28.64 | $29.17 | $28.64 | $29.14 | $26.07 | 1,239,539 |
2020-04-28 | $28.55 | $28.68 | $28.39 | $28.63 | $25.62 | 1,711,144 |
2020-04-27 | $28.20 | $28.29 | $28.06 | $28.27 | $25.30 | 2,795,693 |
2020-04-24 | $28.34 | $28.38 | $27.99 | $28.08 | $25.13 | 1,627,535 |
2020-04-23 | $28.57 | $28.65 | $28.35 | $28.43 | $25.33 | 2,007,600 |
2020-04-22 | $28.83 | $28.83 | $28.46 | $28.49 | $25.38 | 1,282,345 |
2020-04-21 | $28.60 | $28.74 | $28.48 | $28.65 | $25.52 | 1,088,861 |
2020-04-20 | $28.78 | $28.93 | $28.73 | $28.76 | $25.62 | 709,931 |
2020-04-17 | $28.74 | $28.89 | $28.63 | $28.84 | $25.69 | 4,192,230 |
2020-04-16 | $28.64 | $28.83 | $28.52 | $28.56 | $25.44 | 676,254 |
2020-04-15 | $28.56 | $28.85 | $28.56 | $28.77 | $25.63 | 2,336,831 |
2020-04-14 | $28.70 | $28.99 | $28.69 | $28.95 | $25.79 | 3,279,701 |
2020-04-13 | $28.66 | $28.74 | $28.48 | $28.74 | $25.60 | 2,560,304 |
2020-04-09 | $28.61 | $28.96 | $28.53 | $28.86 | $25.71 | 3,959,943 |
2020-04-08 | $28.05 | $28.44 | $28.05 | $28.44 | $25.34 | 2,711,768 |
2020-04-07 | $28.05 | $28.23 | $28.03 | $28.19 | $25.11 | 1,769,945 |
2020-04-06 | $27.40 | $27.71 | $27.37 | $27.65 | $24.63 | 2,534,442 |
2020-04-03 | $27.63 | $27.70 | $27.23 | $27.27 | $24.29 | 1,489,950 |
2020-04-02 | $27.42 | $27.91 | $27.42 | $27.55 | $24.54 | 2,628,704 |
2020-04-01 | $27.84 | $28.11 | $27.64 | $27.67 | $24.65 | 2,608,888 |
2020-03-31 | $28.29 | $28.60 | $28.29 | $28.47 | $25.23 | 3,704,944 |
2020-03-30 | $28.31 | $28.44 | $28.09 | $28.20 | $24.99 | 2,579,687 |
2020-03-27 | $28.45 | $28.70 | $28.21 | $28.47 | $25.23 | 2,672,857 |
2020-03-26 | $28.40 | $29.04 | $28.40 | $28.97 | $25.68 | 2,814,371 |
2020-03-25 | $27.66 | $28.51 | $27.66 | $28.36 | $25.14 | 2,175,230 |
2020-03-24 | $27.61 | $27.78 | $27.16 | $27.69 | $24.54 | 4,175,142 |
2020-03-23 | $26.60 | $27.32 | $26.33 | $27.12 | $24.04 | 2,411,949 |
2020-03-20 | $26.68 | $27.19 | $26.02 | $26.88 | $23.82 | 5,448,327 |
2020-03-19 | $26.80 | $26.92 | $26.51 | $26.65 | $23.62 | 6,369,578 |
2020-03-18 | $27.93 | $27.99 | $26.66 | $27.04 | $23.97 | 3,480,186 |
2020-03-17 | $28.65 | $28.93 | $28.07 | $28.67 | $25.41 | 2,814,034 |
2020-03-16 | $28.62 | $28.95 | $27.65 | $28.91 | $25.62 | 3,201,483 |
2020-03-13 | $29.52 | $29.94 | $28.80 | $29.62 | $26.25 | 5,401,723 |
2020-03-12 | $30.18 | $30.20 | $28.66 | $29.02 | $25.72 | 3,918,625 |
2020-03-11 | $31.29 | $31.59 | $30.75 | $30.85 | $27.34 | 5,136,860 |
2020-03-10 | $31.50 | $31.63 | $31.26 | $31.60 | $28.01 | 3,400,087 |
2020-03-09 | $31.72 | $31.87 | $30.83 | $30.89 | $27.38 | 2,825,436 |
2020-03-06 | $32.52 | $32.54 | $32.39 | $32.54 | $28.84 | 3,296,172 |
2020-03-05 | $32.88 | $32.88 | $32.62 | $32.70 | $28.98 | 1,558,725 |
2020-03-04 | $33.12 | $33.14 | $32.98 | $33.02 | $29.27 | 2,429,185 |
2020-03-03 | $32.68 | $33.05 | $32.58 | $32.97 | $29.22 | 7,335,401 |
2020-03-02 | $32.24 | $32.54 | $32.24 | $32.50 | $28.81 | 3,440,898 |
2020-02-28 | $32.34 | $32.46 | $32.22 | $32.41 | $28.60 | 5,763,017 |
2020-02-27 | $32.82 | $32.87 | $32.70 | $32.71 | $28.86 | 2,793,140 |
2020-02-26 | $33.01 | $33.12 | $32.96 | $32.98 | $29.10 | 2,324,286 |
2020-02-25 | $33.11 | $33.15 | $33.00 | $33.02 | $29.13 | 4,350,578 |
2020-02-24 | $32.96 | $33.06 | $32.95 | $33.05 | $29.16 | 3,465,751 |
2020-02-21 | $33.22 | $33.37 | $33.18 | $33.31 | $29.39 | 2,698,738 |
2020-02-20 | $33.37 | $33.39 | $33.25 | $33.29 | $29.37 | 2,921,726 |
2020-02-19 | $33.55 | $33.58 | $33.51 | $33.57 | $29.62 | 1,504,386 |
2020-02-18 | $33.50 | $33.57 | $33.48 | $33.54 | $29.59 | 1,534,368 |
2020-02-14 | $33.61 | $33.65 | $33.60 | $33.65 | $29.69 | 901,174 |
2020-02-13 | $33.56 | $33.56 | $33.49 | $33.51 | $29.57 | 1,544,644 |
2020-02-12 | $33.59 | $33.59 | $33.52 | $33.54 | $29.59 | 991,955 |
2020-02-11 | $33.55 | $33.58 | $33.48 | $33.53 | $29.58 | 775,838 |
2020-02-10 | $33.37 | $33.40 | $33.31 | $33.36 | $29.43 | 1,096,617 |
2020-02-07 | $33.46 | $33.46 | $33.32 | $33.35 | $29.43 | 1,861,237 |
2020-02-06 | $33.77 | $33.77 | $33.53 | $33.57 | $29.62 | 4,355,690 |
2020-02-05 | $33.78 | $33.78 | $33.68 | $33.72 | $29.75 | 1,608,675 |
2020-02-04 | $33.70 | $33.70 | $33.61 | $33.66 | $29.70 | 1,772,912 |
2020-02-03 | $33.49 | $33.54 | $33.44 | $33.45 | $29.51 | 3,975,491 |
2020-01-31 | $33.60 | $33.62 | $33.53 | $33.58 | $29.48 | 1,928,133 |
2020-01-30 | $33.72 | $33.73 | $33.60 | $33.65 | $29.54 | 2,276,049 |
2020-01-29 | $33.80 | $33.88 | $33.73 | $33.81 | $29.68 | 2,394,417 |
2020-01-28 | $33.69 | $33.84 | $33.67 | $33.84 | $29.71 | 3,743,554 |
2020-01-27 | $33.67 | $33.75 | $33.65 | $33.68 | $29.57 | 1,448,824 |
2020-01-24 | $34.04 | $34.04 | $33.92 | $33.97 | $29.82 | 3,467,607 |
2020-01-23 | $33.99 | $33.99 | $33.88 | $33.96 | $29.81 | 1,127,844 |
2020-01-22 | $33.96 | $34.01 | $33.91 | $34.01 | $29.86 | 2,411,856 |
2020-01-21 | $33.88 | $33.91 | $33.81 | $33.85 | $29.72 | 2,087,149 |
2020-01-17 | $33.90 | $33.92 | $33.82 | $33.89 | $29.75 | 2,829,946 |
2020-01-16 | $33.97 | $33.97 | $33.82 | $33.88 | $29.74 | 3,231,468 |
2020-01-15 | $34.01 | $34.02 | $33.89 | $33.92 | $29.78 | 2,927,469 |
2020-01-14 | $33.94 | $33.99 | $33.92 | $33.94 | $29.80 | 5,444,496 |
2020-01-13 | $33.92 | $33.94 | $33.85 | $33.92 | $29.78 | 4,186,621 |
2020-01-10 | $34.02 | $34.08 | $33.96 | $34.00 | $29.85 | 4,217,824 |
2020-01-09 | $34.00 | $34.01 | $33.92 | $33.96 | $29.81 | 3,145,436 |
2020-01-08 | $33.92 | $34.03 | $33.88 | $33.97 | $29.82 | 3,347,607 |
2020-01-07 | $33.82 | $33.84 | $33.75 | $33.81 | $29.68 | 2,562,008 |
2020-01-06 | $33.92 | $33.94 | $33.87 | $33.89 | $29.75 | 3,336,346 |
2020-01-03 | $33.89 | $33.97 | $33.85 | $33.87 | $29.74 | 1,088,393 |
2020-01-02 | $34.03 | $34.07 | $33.98 | $34.07 | $29.91 | 1,064,343 |
2019-12-31 | $33.93 | $34.02 | $33.92 | $34.01 | $29.86 | 884,835 |
2019-12-30 | $33.88 | $33.96 | $33.88 | $33.89 | $29.75 | 694,453 |
2019-12-27 | $33.97 | $34.07 | $33.95 | $34.04 | $29.75 | 1,139,838 |
2019-12-26 | $33.87 | $33.94 | $33.86 | $33.92 | $29.64 | 1,060,506 |
2019-12-24 | $33.81 | $33.85 | $33.79 | $33.83 | $29.56 | 385,481 |
2019-12-23 | $33.74 | $33.82 | $33.71 | $33.76 | $29.50 | 1,752,405 |
2019-12-20 | $33.75 | $33.76 | $33.68 | $33.72 | $29.47 | 1,102,449 |
2019-12-19 | $33.68 | $33.77 | $33.68 | $33.73 | $29.47 | 1,387,058 |
2019-12-18 | $33.76 | $33.77 | $33.67 | $33.68 | $29.43 | 2,506,034 |
2019-12-17 | $33.72 | $33.74 | $33.67 | $33.73 | $29.47 | 5,124,434 |
2019-12-16 | $33.58 | $33.70 | $33.56 | $33.67 | $29.42 | 2,837,729 |
2019-12-13 | $33.52 | $33.62 | $33.48 | $33.53 | $29.30 | 2,068,761 |
2019-12-12 | $33.48 | $33.49 | $33.40 | $33.45 | $29.23 | 4,390,957 |
2019-12-11 | $33.30 | $33.47 | $33.23 | $33.47 | $29.25 | 5,421,339 |
2019-12-10 | $33.22 | $33.23 | $33.15 | $33.22 | $29.03 | 1,591,398 |
2019-12-09 | $33.23 | $33.24 | $33.13 | $33.23 | $29.04 | 4,316,161 |
2019-12-06 | $33.10 | $33.16 | $33.06 | $33.15 | $28.97 | 2,329,013 |
2019-12-05 | $33.09 | $33.10 | $32.98 | $33.07 | $28.90 | 2,246,426 |
2019-12-04 | $33.00 | $33.03 | $32.93 | $32.96 | $28.80 | 2,938,395 |
2019-12-03 | $32.89 | $32.94 | $32.85 | $32.92 | $28.77 | 3,943,664 |
2019-12-02 | $32.82 | $32.90 | $32.76 | $32.83 | $28.69 | 4,942,732 |
2019-11-29 | $33.03 | $33.08 | $32.94 | $32.95 | $28.65 | 1,080,657 |
2019-11-27 | $33.00 | $33.01 | $32.90 | $32.92 | $28.62 | 1,254,003 |
2019-11-26 | $33.03 | $33.03 | $32.90 | $33.02 | $28.71 | 4,001,166 |
2019-11-25 | $33.11 | $33.14 | $32.99 | $33.01 | $28.70 | 1,765,018 |
2019-11-22 | $33.30 | $33.30 | $33.14 | $33.14 | $28.81 | 2,759,345 |
2019-11-21 | $33.26 | $33.27 | $33.15 | $33.23 | $28.89 | 2,753,386 |
2019-11-20 | $33.24 | $33.26 | $33.15 | $33.21 | $28.88 | 2,470,858 |
2019-11-19 | $33.38 | $33.38 | $33.23 | $33.31 | $28.96 | 1,830,623 |
2019-11-18 | $33.31 | $33.41 | $33.29 | $33.33 | $28.98 | 2,205,071 |
2019-11-15 | $33.27 | $33.37 | $33.25 | $33.36 | $29.01 | 3,714,535 |
2019-11-14 | $33.14 | $33.24 | $33.10 | $33.16 | $28.83 | 4,363,218 |
2019-11-13 | $33.13 | $33.13 | $33.05 | $33.12 | $28.80 | 1,806,221 |
2019-11-12 | $33.43 | $33.43 | $33.24 | $33.27 | $28.93 | 990,617 |
2019-11-11 | $33.53 | $33.53 | $33.42 | $33.46 | $29.09 | 1,237,150 |
2019-11-08 | $33.57 | $33.61 | $33.53 | $33.60 | $29.21 | 922,744 |
2019-11-07 | $33.75 | $33.76 | $33.65 | $33.65 | $29.26 | 952,110 |
2019-11-06 | $33.79 | $33.79 | $33.64 | $33.72 | $29.32 | 2,430,266 |
2019-11-05 | $33.89 | $33.89 | $33.74 | $33.79 | $29.38 | 1,127,662 |
2019-11-04 | $33.88 | $33.95 | $33.86 | $33.90 | $29.48 | 1,233,954 |
2019-11-01 | $33.79 | $33.86 | $33.75 | $33.86 | $29.44 | 778,760 |
2019-10-31 | $33.91 | $33.95 | $33.74 | $33.94 | $29.35 | 3,390,461 |
2019-10-30 | $33.89 | $33.93 | $33.66 | $33.87 | $29.29 | 1,788,196 |
2019-10-29 | $34.04 | $34.10 | $34.02 | $34.05 | $29.45 | 612,237 |
2019-10-28 | $34.19 | $34.19 | $34.10 | $34.11 | $29.50 | 832,216 |
2019-10-25 | $34.05 | $34.11 | $33.97 | $34.09 | $29.48 | 7,003,915 |
2019-10-24 | $34.08 | $34.08 | $33.86 | $33.86 | $29.28 | 1,508,452 |
2019-10-23 | $33.90 | $33.98 | $33.82 | $33.98 | $29.39 | 585,804 |
2019-10-22 | $33.89 | $33.89 | $33.77 | $33.84 | $29.27 | 1,378,031 |
2019-10-21 | $33.83 | $33.83 | $33.74 | $33.77 | $29.21 | 561,467 |
2019-10-18 | $33.66 | $33.84 | $33.66 | $33.81 | $29.24 | 2,912,809 |
2019-10-17 | $33.69 | $33.69 | $33.59 | $33.61 | $29.07 | 1,994,455 |
2019-10-16 | $33.47 | $33.61 | $33.43 | $33.55 | $29.02 | 1,875,844 |
2019-10-15 | $33.58 | $33.60 | $33.46 | $33.52 | $28.99 | 1,022,396 |
2019-10-14 | $33.66 | $33.72 | $33.62 | $33.62 | $29.08 | 701,085 |
2019-10-11 | $33.63 | $33.72 | $33.58 | $33.69 | $29.14 | 1,533,708 |
2019-10-10 | $33.46 | $33.55 | $33.39 | $33.53 | $29.00 | 1,203,570 |
2019-10-09 | $33.32 | $33.42 | $33.30 | $33.40 | $28.89 | 937,874 |
2019-10-08 | $33.24 | $33.30 | $33.12 | $33.15 | $28.67 | 1,721,573 |
2019-10-07 | $33.40 | $33.47 | $33.19 | $33.20 | $28.71 | 862,773 |
2019-10-04 | $33.43 | $33.58 | $33.41 | $33.48 | $28.96 | 2,606,013 |
2019-10-03 | $33.00 | $33.36 | $33.00 | $33.27 | $28.77 | 1,750,448 |
2019-10-02 | $32.87 | $32.99 | $32.85 | $32.93 | $28.48 | 834,654 |
2019-10-01 | $32.73 | $32.81 | $32.65 | $32.78 | $28.35 | 1,559,218 |
2019-09-30 | $33.08 | $33.10 | $32.99 | $33.00 | $28.38 | 1,244,068 |
2019-09-27 | $33.05 | $33.15 | $32.92 | $33.03 | $28.41 | 1,375,622 |
2019-09-26 | $33.03 | $33.21 | $33.00 | $33.07 | $28.44 | 1,065,005 |
2019-09-25 | $33.19 | $33.20 | $32.87 | $32.99 | $28.37 | 8,901,327 |
2019-09-24 | $33.44 | $33.44 | $33.31 | $33.34 | $28.67 | 1,230,625 |
2019-09-23 | $33.33 | $33.42 | $33.33 | $33.37 | $28.70 | 936,078 |
2019-09-20 | $33.34 | $33.43 | $33.24 | $33.42 | $28.74 | 1,600,333 |
2019-09-19 | $33.31 | $33.41 | $33.25 | $33.28 | $28.62 | 894,318 |
2019-09-18 | $33.31 | $33.40 | $33.05 | $33.16 | $28.52 | 1,527,536 |
2019-09-17 | $33.10 | $33.30 | $33.07 | $33.30 | $28.64 | 736,122 |
2019-09-16 | $33.30 | $33.30 | $33.06 | $33.20 | $28.55 | 3,003,410 |
2019-09-13 | $33.51 | $33.51 | $33.30 | $33.31 | $28.65 | 1,420,116 |
2019-09-12 | $33.45 | $33.59 | $33.36 | $33.46 | $28.78 | 4,737,673 |
2019-09-11 | $33.12 | $33.19 | $33.11 | $33.18 | $28.54 | 2,596,211 |
2019-09-10 | $33.24 | $33.24 | $33.05 | $33.16 | $28.52 | 3,809,982 |
2019-09-09 | $33.38 | $33.43 | $33.23 | $33.26 | $28.60 | 1,206,586 |
2019-09-06 | $33.37 | $33.41 | $33.29 | $33.29 | $28.63 | 808,099 |
2019-09-05 | $33.26 | $33.30 | $33.14 | $33.21 | $28.56 | 1,800,193 |
2019-09-04 | $33.05 | $33.19 | $33.03 | $33.19 | $28.54 | 2,750,658 |
2019-09-03 | $32.79 | $32.84 | $32.70 | $32.74 | $28.16 | 2,256,800 |
2019-08-30 | $32.98 | $33.02 | $32.92 | $32.97 | $28.19 | 1,529,259 |
2019-08-29 | $32.86 | $32.94 | $32.81 | $32.91 | $28.14 | 3,620,911 |
2019-08-28 | $32.96 | $32.98 | $32.83 | $32.83 | $28.07 | 1,039,508 |
2019-08-27 | $33.13 | $33.19 | $32.97 | $32.98 | $28.20 | 4,010,407 |
2019-08-26 | $33.25 | $33.25 | $32.98 | $33.06 | $28.27 | 2,244,485 |
2019-08-23 | $33.21 | $33.40 | $33.09 | $33.14 | $28.34 | 2,874,187 |
2019-08-22 | $33.29 | $33.29 | $33.14 | $33.16 | $28.35 | 1,142,802 |
2019-08-21 | $33.47 | $33.47 | $33.31 | $33.37 | $28.53 | 2,446,706 |
2019-08-20 | $33.26 | $33.41 | $33.22 | $33.37 | $28.53 | 663,389 |
2019-08-19 | $33.46 | $33.46 | $33.18 | $33.21 | $28.40 | 3,148,171 |
2019-08-16 | $33.46 | $33.61 | $33.36 | $33.53 | $28.67 | 2,666,555 |
2019-08-15 | $33.39 | $33.43 | $33.21 | $33.38 | $28.54 | 3,720,669 |
2019-08-14 | $33.57 | $33.57 | $33.14 | $33.16 | $28.35 | 2,572,717 |
2019-08-13 | $33.44 | $33.83 | $33.36 | $33.74 | $28.85 | 2,413,938 |
2019-08-12 | $33.66 | $33.73 | $33.48 | $33.71 | $28.82 | 2,455,598 |
2019-08-09 | $34.14 | $34.17 | $34.04 | $34.09 | $29.15 | 1,012,337 |
2019-08-08 | $34.02 | $34.17 | $34.00 | $34.16 | $29.21 | 1,584,407 |
2019-08-07 | $33.81 | $33.89 | $33.78 | $33.86 | $28.95 | 1,776,708 |
2019-08-06 | $33.91 | $33.92 | $33.76 | $33.85 | $28.94 | 1,891,053 |
2019-08-05 | $33.83 | $33.84 | $33.56 | $33.70 | $28.81 | 2,785,681 |
2019-08-02 | $34.11 | $34.12 | $33.96 | $34.02 | $29.09 | 3,039,826 |
2019-08-01 | $34.26 | $34.37 | $34.09 | $34.11 | $29.17 | 5,078,388 |
2019-07-31 | $34.80 | $34.95 | $34.51 | $34.60 | $29.43 | 4,292,159 |
2019-07-30 | $34.76 | $34.77 | $34.68 | $34.73 | $29.54 | 527,278 |
2019-07-29 | $34.89 | $34.89 | $34.63 | $34.76 | $29.56 | 6,362,205 |
2019-07-26 | $34.99 | $34.99 | $34.83 | $34.88 | $29.67 | 1,731,334 |
2019-07-25 | $35.06 | $35.06 | $34.86 | $34.92 | $29.70 | 2,562,729 |
2019-07-24 | $35.05 | $35.08 | $35.02 | $35.04 | $29.80 | 531,289 |
2019-07-23 | $35.04 | $35.05 | $34.98 | $35.01 | $29.78 | 3,315,771 |
2019-07-22 | $35.15 | $35.16 | $35.05 | $35.10 | $29.85 | 1,508,198 |
2019-07-19 | $35.08 | $35.16 | $35.02 | $35.07 | $29.83 | 2,810,403 |
2019-07-18 | $34.84 | $35.18 | $34.83 | $35.17 | $29.91 | 1,280,370 |
2019-07-17 | $34.81 | $34.84 | $34.73 | $34.79 | $29.59 | 1,183,302 |
2019-07-16 | $34.89 | $34.91 | $34.68 | $34.70 | $29.51 | 851,211 |
2019-07-15 | $34.97 | $34.98 | $34.83 | $34.94 | $29.72 | 1,042,902 |
2019-07-12 | $34.74 | $34.91 | $34.73 | $34.91 | $29.69 | 883,447 |
2019-07-11 | $34.84 | $34.87 | $34.68 | $34.75 | $29.56 | 1,698,331 |
2019-07-10 | $34.70 | $34.81 | $34.63 | $34.76 | $29.56 | 2,270,296 |
2019-07-09 | $34.64 | $34.69 | $34.50 | $34.55 | $29.39 | 853,453 |
2019-07-08 | $34.73 | $34.73 | $34.62 | $34.66 | $29.48 | 1,567,530 |
2019-07-05 | $34.66 | $34.66 | $34.44 | $34.61 | $29.44 | 1,938,157 |
2019-07-03 | $34.70 | $34.78 | $34.67 | $34.74 | $29.55 | 979,121 |
2019-07-02 | $34.63 | $34.67 | $34.52 | $34.64 | $29.46 | 3,059,938 |
2019-07-01 | $34.73 | $34.76 | $34.57 | $34.61 | $29.44 | 1,081,735 |
2019-06-28 | $34.71 | $34.72 | $34.66 | $34.70 | $29.37 | 919,908 |
2019-06-27 | $34.52 | $34.66 | $34.50 | $34.64 | $29.32 | 635,472 |
2019-06-26 | $34.54 | $34.54 | $34.44 | $34.48 | $29.18 | 2,478,772 |
2019-06-25 | $34.56 | $34.62 | $34.41 | $34.47 | $29.17 | 1,213,998 |
2019-06-24 | $34.46 | $34.53 | $34.44 | $34.52 | $29.22 | 510,174 |
2019-06-21 | $34.41 | $34.51 | $34.38 | $34.43 | $29.14 | 2,158,944 |
2019-06-20 | $34.52 | $34.58 | $34.50 | $34.55 | $29.24 | 2,935,243 |
2019-06-19 | $33.86 | $34.29 | $33.81 | $34.28 | $29.01 | 2,158,654 |
2019-06-18 | $33.76 | $33.91 | $33.76 | $33.86 | $28.66 | 1,231,758 |
2019-06-17 | $33.66 | $33.67 | $33.57 | $33.59 | $28.43 | 2,063,472 |
2019-06-14 | $33.66 | $33.68 | $33.53 | $33.60 | $28.44 | 1,648,764 |
2019-06-13 | $33.68 | $33.75 | $33.67 | $33.71 | $28.53 | 818,485 |
2019-06-12 | $33.68 | $33.77 | $33.63 | $33.64 | $28.47 | 1,128,976 |
2019-06-11 | $33.60 | $33.71 | $33.60 | $33.66 | $28.49 | 938,578 |
2019-06-10 | $33.43 | $33.52 | $33.40 | $33.49 | $28.34 | 787,017 |
2019-06-07 | $33.18 | $33.39 | $33.15 | $33.35 | $28.23 | 2,493,883 |
2019-06-06 | $33.07 | $33.15 | $33.03 | $33.14 | $28.05 | 1,294,978 |
2019-06-05 | $33.16 | $33.18 | $33.01 | $33.03 | $27.96 | 2,548,996 |
2019-06-04 | $32.94 | $33.11 | $32.94 | $33.10 | $28.01 | 1,105,184 |
2019-06-03 | $32.90 | $33.02 | $32.88 | $32.94 | $27.88 | 548,856 |
2019-05-31 | $32.84 | $33.01 | $32.78 | $33.00 | $27.77 | 1,365,339 |
2019-05-30 | $32.84 | $32.90 | $32.78 | $32.83 | $27.63 | 416,645 |
2019-05-29 | $32.66 | $32.80 | $32.63 | $32.79 | $27.59 | 1,197,367 |
2019-05-28 | $32.80 | $32.80 | $32.66 | $32.70 | $27.52 | 852,905 |
2019-05-24 | $32.81 | $32.88 | $32.76 | $32.81 | $27.61 | 409,194 |
2019-05-23 | $32.60 | $32.67 | $32.53 | $32.66 | $27.48 | 792,817 |
2019-05-22 | $32.77 | $32.78 | $32.64 | $32.66 | $27.48 | 1,043,512 |
2019-05-21 | $32.56 | $32.70 | $32.51 | $32.68 | $27.50 | 706,631 |
2019-05-20 | $32.60 | $32.62 | $32.55 | $32.56 | $27.40 | 445,564 |
2019-05-17 | $32.62 | $32.66 | $32.51 | $32.53 | $27.37 | 1,360,580 |
2019-05-16 | $32.95 | $32.96 | $32.76 | $32.79 | $27.59 | 1,217,879 |
2019-05-15 | $32.78 | $32.97 | $32.77 | $32.97 | $27.74 | 2,184,233 |
2019-05-14 | $32.85 | $32.92 | $32.82 | $32.87 | $27.66 | 1,470,329 |
2019-05-13 | $32.75 | $32.77 | $32.63 | $32.74 | $27.55 | 1,313,002 |
2019-05-10 | $32.93 | $33.04 | $32.82 | $32.97 | $27.74 | 2,311,546 |
2019-05-09 | $32.69 | $32.80 | $32.59 | $32.69 | $27.51 | 1,294,831 |
2019-05-08 | $32.83 | $32.92 | $32.76 | $32.83 | $27.63 | 2,016,910 |
2019-05-07 | $32.81 | $32.84 | $32.61 | $32.70 | $27.52 | 4,461,498 |
2019-05-06 | $32.84 | $32.95 | $32.79 | $32.93 | $27.71 | 6,464,601 |
2019-05-03 | $32.93 | $33.09 | $32.90 | $33.07 | $27.83 | 3,261,017 |
2019-05-02 | $32.96 | $32.96 | $32.73 | $32.79 | $27.59 | 3,303,019 |
2019-05-01 | $33.10 | $33.25 | $32.97 | $33.01 | $27.78 | 3,701,304 |
2019-04-30 | $33.10 | $33.13 | $32.98 | $33.12 | $27.87 | 3,548,578 |
2019-04-29 | $33.05 | $33.09 | $33.01 | $33.05 | $27.81 | 4,408,125 |
2019-04-26 | $33.23 | $33.26 | $33.01 | $33.03 | $27.80 | 3,242,032 |
2019-04-25 | $32.99 | $33.13 | $32.92 | $33.12 | $27.87 | 4,594,027 |
2019-04-24 | $33.35 | $33.35 | $33.11 | $33.14 | $27.89 | 2,333,185 |
2019-04-23 | $33.69 | $33.74 | $33.60 | $33.70 | $28.20 | 1,371,430 |
2019-04-22 | $33.84 | $33.85 | $33.76 | $33.82 | $28.30 | 1,751,475 |
2019-04-18 | $33.83 | $33.90 | $33.80 | $33.86 | $28.34 | 1,140,111 |
2019-04-17 | $33.96 | $33.97 | $33.85 | $33.89 | $28.36 | 3,240,702 |
2019-04-16 | $33.80 | $33.87 | $33.77 | $33.77 | $28.26 | 3,427,065 |
2019-04-15 | $33.92 | $33.94 | $33.83 | $33.91 | $28.38 | 5,536,303 |
2019-04-12 | $33.89 | $33.91 | $33.81 | $33.85 | $28.33 | 1,454,639 |
2019-04-11 | $33.83 | $33.85 | $33.73 | $33.75 | $28.25 | 3,023,314 |
2019-04-10 | $33.90 | $34.01 | $33.88 | $34.00 | $28.46 | 3,387,391 |
2019-04-09 | $33.80 | $33.88 | $33.75 | $33.83 | $28.31 | 1,680,647 |
2019-04-08 | $33.75 | $33.76 | $33.68 | $33.73 | $28.23 | 1,046,250 |
2019-04-05 | $33.67 | $33.76 | $33.66 | $33.72 | $28.22 | 1,071,863 |
2019-04-04 | $33.55 | $33.69 | $33.53 | $33.67 | $28.18 | 1,304,566 |
2019-04-03 | $33.63 | $33.67 | $33.58 | $33.66 | $28.17 | 1,627,957 |
2019-04-02 | $33.55 | $33.57 | $33.45 | $33.51 | $28.04 | 2,455,963 |
2019-04-01 | $33.48 | $33.57 | $33.44 | $33.57 | $28.10 | 2,587,045 |
2019-03-29 | $33.40 | $33.51 | $33.28 | $33.36 | $27.77 | 2,276,454 |
2019-03-28 | $33.34 | $33.42 | $33.27 | $33.42 | $27.82 | 2,685,280 |
2019-03-27 | $33.55 | $33.57 | $33.37 | $33.42 | $27.82 | 4,143,017 |
2019-03-26 | $33.87 | $33.91 | $33.81 | $33.87 | $28.19 | 1,859,297 |
2019-03-25 | $33.80 | $33.93 | $33.77 | $33.93 | $28.24 | 1,159,379 |
2019-03-22 | $33.95 | $33.95 | $33.60 | $33.62 | $27.98 | 5,027,375 |
2019-03-21 | $34.34 | $34.39 | $34.15 | $34.28 | $28.53 | 2,958,155 |
2019-03-20 | $34.04 | $34.49 | $33.97 | $34.41 | $28.64 | 3,707,655 |
2019-03-19 | $33.99 | $34.05 | $33.94 | $34.04 | $28.33 | 1,700,596 |
2019-03-18 | $33.86 | $33.99 | $33.86 | $33.96 | $28.27 | 1,677,568 |
2019-03-15 | $33.73 | $33.88 | $33.73 | $33.79 | $28.13 | 1,841,476 |
2019-03-14 | $33.62 | $33.67 | $33.62 | $33.65 | $28.01 | 542,275 |
2019-03-13 | $33.72 | $33.79 | $33.69 | $33.77 | $28.11 | 1,334,709 |
2019-03-12 | $33.66 | $33.76 | $33.66 | $33.70 | $28.05 | 3,619,461 |
2019-03-11 | $33.60 | $33.67 | $33.56 | $33.58 | $27.95 | 2,358,225 |
2019-03-08 | $33.44 | $33.54 | $33.42 | $33.49 | $27.88 | 1,917,896 |
2019-03-07 | $33.73 | $33.73 | $33.34 | $33.34 | $27.75 | 4,529,125 |
2019-03-06 | $33.79 | $33.84 | $33.74 | $33.77 | $28.11 | 5,433,747 |
2019-03-05 | $33.88 | $33.91 | $33.79 | $33.87 | $28.19 | 3,470,343 |
2019-03-04 | $33.86 | $33.87 | $33.76 | $33.79 | $28.13 | 2,549,566 |
2019-03-01 | $33.95 | $34.00 | $33.87 | $33.89 | $28.21 | 1,742,277 |
2019-02-28 | $34.33 | $34.34 | $34.12 | $34.13 | $28.28 | 3,741,378 |
2019-02-27 | $34.38 | $34.40 | $34.29 | $34.35 | $28.46 | 2,673,551 |
2019-02-26 | $34.36 | $34.41 | $34.27 | $34.36 | $28.47 | 2,510,014 |
2019-02-25 | $34.34 | $34.37 | $34.26 | $34.30 | $28.42 | 2,825,116 |
2019-02-22 | $34.23 | $34.32 | $34.20 | $34.22 | $28.35 | 3,304,541 |
2019-02-21 | $34.11 | $34.12 | $34.02 | $34.10 | $28.25 | 2,687,002 |
2019-02-20 | $34.14 | $34.26 | $34.10 | $34.15 | $28.29 | 1,524,616 |
2019-02-19 | $34.04 | $34.19 | $34.04 | $34.13 | $28.28 | 1,984,279 |
2019-02-15 | $34.02 | $34.12 | $33.93 | $34.10 | $28.25 | 2,683,064 |
2019-02-14 | $33.85 | $34.00 | $33.81 | $33.95 | $28.13 | 1,449,907 |
2019-02-13 | $34.05 | $34.07 | $33.88 | $33.88 | $28.07 | 4,877,987 |
2019-02-12 | $34.09 | $34.20 | $34.07 | $34.19 | $28.33 | 1,873,229 |
2019-02-11 | $34.08 | $34.11 | $33.95 | $33.97 | $28.15 | 1,438,730 |
2019-02-08 | $34.28 | $34.30 | $34.16 | $34.23 | $28.36 | 1,577,876 |
2019-02-07 | $34.33 | $34.36 | $34.23 | $34.29 | $28.41 | 1,637,600 |
2019-02-06 | $34.46 | $34.46 | $34.36 | $34.42 | $28.52 | 1,965,470 |
2019-02-05 | $34.54 | $34.66 | $34.47 | $34.66 | $28.72 | 4,741,019 |
2019-02-04 | $34.46 | $34.60 | $34.39 | $34.55 | $28.63 | 6,863,289 |
2019-02-01 | $34.53 | $34.63 | $34.48 | $34.56 | $28.63 | 5,722,786 |
2019-01-31 | $34.77 | $34.85 | $34.69 | $34.77 | $28.66 | 3,917,082 |
2019-01-30 | $34.12 | $34.61 | $34.07 | $34.54 | $28.47 | 3,797,209 |
2019-01-29 | $34.12 | $34.17 | $34.07 | $34.12 | $28.12 | 1,274,689 |
2019-01-28 | $33.98 | $34.05 | $33.96 | $34.03 | $28.05 | 880,250 |
2019-01-25 | $34.09 | $34.18 | $34.06 | $34.08 | $28.09 | 2,275,696 |
2019-01-24 | $33.98 | $34.03 | $33.82 | $33.84 | $27.89 | 2,772,148 |
2019-01-23 | $33.83 | $33.91 | $33.80 | $33.90 | $27.94 | 1,135,488 |
2019-01-22 | $33.75 | $33.78 | $33.69 | $33.74 | $27.81 | 3,224,869 |
2019-01-18 | $33.85 | $33.89 | $33.74 | $33.78 | $27.84 | 1,627,708 |
2019-01-17 | $33.71 | $33.94 | $33.69 | $33.85 | $27.90 | 1,056,899 |
2019-01-16 | $33.91 | $33.95 | $33.83 | $33.84 | $27.89 | 5,331,138 |
2019-01-15 | $33.87 | $33.91 | $33.78 | $33.88 | $27.92 | 2,203,274 |
2019-01-14 | $33.74 | $33.88 | $33.74 | $33.84 | $27.89 | 1,435,967 |
2019-01-11 | $33.88 | $33.89 | $33.74 | $33.78 | $27.84 | 7,259,767 |
2019-01-10 | $33.85 | $33.93 | $33.80 | $33.90 | $27.94 | 5,293,178 |
2019-01-09 | $33.74 | $33.91 | $33.71 | $33.85 | $27.90 | 2,240,362 |
2019-01-08 | $33.66 | $33.68 | $33.57 | $33.62 | $27.71 | 1,243,642 |
2019-01-07 | $33.72 | $33.83 | $33.69 | $33.79 | $27.85 | 4,666,882 |
2019-01-04 | $33.20 | $33.59 | $33.18 | $33.56 | $27.66 | 3,030,103 |
2019-01-03 | $33.12 | $33.20 | $33.03 | $33.17 | $27.34 | 1,898,969 |
2019-01-02 | $32.94 | $33.09 | $32.93 | $33.05 | $27.24 | 1,357,701 |
2018-12-31 | $32.97 | $33.03 | $32.91 | $33.00 | $27.20 | 882,918 |
2018-12-28 | $32.88 | $32.98 | $32.87 | $32.92 | $27.13 | 1,832,525 |
2018-12-27 | $32.67 | $32.83 | $32.65 | $32.80 | $27.03 | 1,417,305 |
2018-12-26 | $32.73 | $32.83 | $32.70 | $32.78 | $26.87 | 1,267,986 |
2018-12-24 | $32.88 | $32.92 | $32.76 | $32.76 | $26.85 | 2,095,470 |
2018-12-21 | $32.88 | $32.94 | $32.69 | $32.74 | $26.83 | 2,653,426 |
2018-12-20 | $32.99 | $33.06 | $32.84 | $32.85 | $26.92 | 2,155,319 |
2018-12-19 | $32.85 | $33.10 | $32.63 | $32.69 | $26.79 | 10,585,186 |
2018-12-18 | $32.68 | $32.77 | $32.63 | $32.76 | $26.85 | 3,676,209 |
2018-12-17 | $32.61 | $32.67 | $32.56 | $32.63 | $26.74 | 1,884,856 |
2018-12-14 | $32.46 | $32.56 | $32.40 | $32.50 | $26.64 | 1,347,463 |
2018-12-13 | $32.74 | $32.77 | $32.61 | $32.68 | $26.78 | 3,018,085 |
2018-12-12 | $32.70 | $32.81 | $32.69 | $32.75 | $26.84 | 1,734,992 |
2018-12-11 | $32.53 | $32.59 | $32.43 | $32.53 | $26.66 | 1,695,160 |
2018-12-10 | $32.54 | $32.58 | $32.46 | $32.56 | $26.69 | 3,362,433 |
2018-12-07 | $32.78 | $32.94 | $32.65 | $32.67 | $26.78 | 2,828,858 |
2018-12-06 | $32.51 | $32.70 | $32.44 | $32.70 | $26.80 | 2,050,207 |
2018-12-04 | $32.91 | $32.94 | $32.66 | $32.72 | $26.82 | 1,446,230 |
2018-12-03 | $33.06 | $33.07 | $32.88 | $32.91 | $26.97 | 4,181,046 |
2018-11-30 | $33.03 | $33.03 | $32.87 | $32.95 | $26.86 | 2,971,370 |
2018-11-29 | $33.06 | $33.15 | $32.99 | $33.02 | $26.92 | 2,346,430 |
2018-11-28 | $32.60 | $32.93 | $32.54 | $32.86 | $26.79 | 2,493,507 |
2018-11-27 | $32.68 | $32.74 | $32.53 | $32.60 | $26.58 | 1,064,064 |
2018-11-26 | $32.71 | $32.79 | $32.56 | $32.59 | $26.57 | 3,170,024 |
2018-11-23 | $32.89 | $32.89 | $32.73 | $32.77 | $26.72 | 2,566,612 |
2018-11-21 | $32.86 | $32.95 | $32.83 | $32.84 | $26.77 | 970,132 |
2018-11-20 | $32.69 | $32.73 | $32.59 | $32.67 | $26.63 | 1,522,496 |
2018-11-19 | $32.83 | $32.94 | $32.81 | $32.84 | $26.77 | 1,820,668 |
2018-11-16 | $32.81 | $33.02 | $32.79 | $33.00 | $26.90 | 4,497,873 |
2018-11-15 | $32.50 | $32.70 | $32.43 | $32.65 | $26.62 | 3,500,657 |
2018-11-14 | $32.42 | $32.47 | $32.30 | $32.37 | $26.39 | 3,381,959 |
2018-11-13 | $32.20 | $32.23 | $32.06 | $32.12 | $26.19 | 6,516,624 |
2018-11-12 | $32.35 | $32.37 | $32.20 | $32.20 | $26.25 | 473,285 |
2018-11-09 | $32.53 | $32.56 | $32.37 | $32.49 | $26.49 | 2,826,194 |
2018-11-08 | $32.85 | $32.90 | $32.57 | $32.59 | $26.57 | 2,779,868 |
2018-11-07 | $33.01 | $33.03 | $32.91 | $32.94 | $26.85 | 1,725,976 |
2018-11-06 | $32.81 | $32.86 | $32.74 | $32.79 | $26.73 | 2,107,848 |
2018-11-05 | $32.69 | $32.78 | $32.69 | $32.73 | $26.68 | 1,286,429 |
2018-11-02 | $32.56 | $32.68 | $32.49 | $32.62 | $26.59 | 2,061,074 |
2018-11-01 | $32.36 | $32.49 | $32.31 | $32.45 | $26.45 | 1,247,439 |
2018-10-31 | $32.31 | $32.32 | $32.18 | $32.26 | $26.16 | 1,664,573 |
2018-10-30 | $32.41 | $32.49 | $32.33 | $32.46 | $26.32 | 2,461,790 |
2018-10-29 | $32.68 | $32.70 | $32.30 | $32.40 | $26.27 | 1,540,919 |
2018-10-26 | $32.53 | $32.70 | $32.50 | $32.68 | $26.50 | 1,590,652 |
2018-10-25 | $16.27 | $16.31 | $16.22 | $16.26 | $26.37 | 930,541 |
2018-10-24 | $16.37 | $16.39 | $16.19 | $16.20 | $26.27 | 1,475,585 |
2018-10-23 | $16.40 | $16.43 | $16.32 | $16.39 | $26.58 | 2,422,826 |
2018-10-22 | $16.45 | $16.46 | $16.40 | $16.41 | $26.61 | 838,163 |
2018-10-19 | $16.44 | $16.48 | $16.40 | $16.47 | $26.71 | 2,903,346 |
2018-10-18 | $16.50 | $16.51 | $16.36 | $16.41 | $26.61 | 4,573,358 |
2018-10-17 | $16.48 | $16.60 | $16.47 | $16.55 | $26.84 | 5,824,034 |
2018-10-16 | $16.46 | $16.54 | $16.44 | $16.53 | $26.81 | 3,341,901 |
2018-10-15 | $16.30 | $16.38 | $16.30 | $16.33 | $26.48 | 895,977 |
2018-10-12 | $16.32 | $16.32 | $16.22 | $16.22 | $26.30 | 912,314 |
2018-10-11 | $16.22 | $16.28 | $16.18 | $16.22 | $26.30 | 2,268,296 |
2018-10-10 | $16.24 | $16.25 | $16.11 | $16.13 | $26.16 | 2,642,698 |
2018-10-09 | $16.17 | $16.27 | $16.15 | $16.25 | $26.35 | 913,991 |
2018-10-08 | $16.15 | $16.23 | $16.14 | $16.21 | $26.29 | 975,682 |
2018-10-05 | $16.15 | $16.21 | $16.09 | $16.18 | $26.24 | 993,504 |
2018-10-04 | $16.22 | $16.22 | $16.05 | $16.10 | $26.11 | 2,325,752 |
2018-10-03 | $16.42 | $16.45 | $16.27 | $16.27 | $26.38 | 2,813,501 |
2018-10-02 | $16.37 | $16.42 | $16.34 | $16.38 | $26.56 | 674,978 |
2018-10-01 | $16.39 | $16.42 | $16.37 | $16.40 | $26.59 | 970,154 |
2018-09-28 | $16.45 | $16.51 | $16.43 | $16.46 | $26.56 | 2,969,306 |
2018-09-27 | $16.47 | $16.55 | $16.45 | $16.51 | $26.64 | 2,520,181 |
2018-09-26 | $16.34 | $16.52 | $16.34 | $16.49 | $26.60 | 1,613,972 |
2018-09-25 | $16.35 | $16.35 | $16.26 | $16.34 | $26.36 | 2,277,654 |
2018-09-24 | $16.44 | $16.45 | $16.38 | $16.39 | $26.44 | 2,513,508 |
2018-09-21 | $16.33 | $16.40 | $16.31 | $16.40 | $26.46 | 2,566,692 |
2018-09-20 | $16.30 | $16.39 | $16.23 | $16.38 | $26.43 | 4,257,844 |
2018-09-19 | $16.18 | $16.22 | $16.15 | $16.20 | $26.14 | 1,100,518 |
2018-09-18 | $16.07 | $16.12 | $16.06 | $16.08 | $25.94 | 987,767 |
2018-09-17 | $16.04 | $16.07 | $16.03 | $16.05 | $25.89 | 930,708 |
2018-09-14 | $16.10 | $16.10 | $16.01 | $16.04 | $25.88 | 1,218,727 |
2018-09-13 | $16.10 | $16.13 | $16.03 | $16.08 | $25.94 | 3,478,332 |
2018-09-12 | $15.93 | $16.03 | $15.93 | $15.95 | $25.73 | 1,495,637 |
2018-09-11 | $15.82 | $15.88 | $15.79 | $15.86 | $25.59 | 1,055,183 |
2018-09-10 | $15.90 | $15.90 | $15.84 | $15.87 | $25.60 | 727,336 |
2018-09-07 | $15.92 | $15.94 | $15.87 | $15.88 | $25.62 | 1,443,393 |
2018-09-06 | $15.81 | $15.86 | $15.78 | $15.85 | $25.57 | 1,242,321 |
2018-09-05 | $15.79 | $15.81 | $15.74 | $15.80 | $25.49 | 6,814,012 |
2018-09-04 | $15.80 | $15.85 | $15.77 | $15.81 | $25.51 | 2,759,403 |
2018-08-31 | $16.14 | $16.23 | $16.11 | $16.16 | $25.93 | 1,200,997 |
2018-08-30 | $16.23 | $16.23 | $16.07 | $16.17 | $25.95 | 2,958,807 |
2018-08-29 | $16.43 | $16.47 | $16.36 | $16.39 | $26.30 | 2,925,487 |
2018-08-28 | $16.61 | $16.61 | $16.48 | $16.49 | $26.46 | 652,878 |
2018-08-27 | $16.60 | $16.64 | $16.56 | $16.60 | $26.64 | 1,954,697 |
2018-08-24 | $16.53 | $16.56 | $16.47 | $16.54 | $26.54 | 3,055,871 |
2018-08-23 | $16.49 | $16.51 | $16.35 | $16.39 | $26.30 | 1,866,010 |
2018-08-22 | $16.49 | $16.56 | $16.48 | $16.55 | $26.56 | 752,624 |
2018-08-21 | $16.41 | $16.55 | $16.41 | $16.49 | $26.46 | 1,254,837 |
2018-08-20 | $16.46 | $16.46 | $16.38 | $16.43 | $26.36 | 1,548,603 |
2018-08-17 | $16.32 | $16.48 | $16.30 | $16.45 | $26.40 | 1,068,512 |
2018-08-16 | $16.50 | $16.52 | $16.35 | $16.41 | $26.33 | 2,209,548 |
2018-08-15 | $16.34 | $16.40 | $16.28 | $16.35 | $26.24 | 3,467,631 |
2018-08-14 | $16.50 | $16.54 | $16.45 | $16.52 | $26.51 | 2,010,440 |
2018-08-13 | $16.40 | $16.45 | $16.27 | $16.37 | $26.27 | 2,114,052 |
2018-08-10 | $16.56 | $16.68 | $16.49 | $16.56 | $26.57 | 5,005,228 |
2018-08-09 | $17.09 | $17.09 | $16.96 | $17.00 | $27.28 | 718,076 |
2018-08-08 | $17.17 | $17.19 | $17.15 | $17.16 | $27.53 | 1,875,506 |
2018-08-07 | $17.22 | $17.25 | $17.17 | $17.21 | $27.62 | 530,976 |
2018-08-06 | $17.17 | $17.18 | $17.11 | $17.13 | $27.49 | 839,791 |
2018-08-03 | $17.21 | $17.26 | $17.17 | $17.21 | $27.62 | 1,112,875 |
2018-08-02 | $17.17 | $17.20 | $17.15 | $17.18 | $27.57 | 1,829,217 |
2018-08-01 | $17.31 | $17.33 | $17.28 | $17.30 | $27.76 | 2,071,620 |
2018-07-31 | $17.44 | $17.47 | $17.41 | $17.42 | $27.80 | 2,348,773 |
2018-07-30 | $17.46 | $17.47 | $17.43 | $17.46 | $27.87 | 805,513 |
2018-07-27 | $17.42 | $17.46 | $17.39 | $17.41 | $27.79 | 2,201,601 |
2018-07-26 | $17.38 | $17.40 | $17.34 | $17.35 | $27.69 | 1,425,003 |
2018-07-25 | $17.32 | $17.44 | $17.31 | $17.44 | $27.83 | 2,376,515 |
2018-07-24 | $17.18 | $17.26 | $17.17 | $17.21 | $27.47 | 1,496,984 |
2018-07-23 | $17.17 | $17.21 | $17.15 | $17.21 | $27.47 | 557,375 |
2018-07-20 | $17.22 | $17.24 | $17.16 | $17.20 | $27.45 | 1,260,647 |
2018-07-19 | $17.03 | $17.13 | $17.01 | $17.07 | $27.24 | 2,275,023 |
2018-07-18 | $17.15 | $17.23 | $17.11 | $17.20 | $27.45 | 2,698,355 |
2018-07-17 | $17.19 | $17.25 | $17.18 | $17.21 | $27.47 | 1,037,685 |
2018-07-16 | $17.23 | $17.24 | $17.17 | $17.20 | $27.45 | 413,830 |
2018-07-13 | $17.15 | $17.22 | $17.13 | $17.17 | $27.40 | 992,000 |
2018-07-12 | $17.18 | $17.23 | $17.12 | $17.16 | $27.39 | 1,888,656 |
2018-07-11 | $17.26 | $17.27 | $17.07 | $17.07 | $27.24 | 1,722,087 |
2018-07-10 | $17.24 | $17.35 | $17.22 | $17.34 | $27.67 | 1,623,506 |
2018-07-09 | $17.24 | $17.28 | $17.21 | $17.25 | $27.53 | 2,238,534 |
2018-07-06 | $17.10 | $17.21 | $17.10 | $17.20 | $27.45 | 1,142,017 |
2018-07-05 | $17.06 | $17.08 | $17.00 | $17.07 | $27.24 | 1,911,456 |
2018-07-03 | $16.94 | $16.98 | $16.91 | $16.95 | $27.05 | 485,240 |
2018-07-02 | $16.80 | $16.84 | $16.75 | $16.84 | $26.88 | 1,007,942 |
2018-06-29 | $17.06 | $17.10 | $17.01 | $17.02 | $27.02 | 607,502 |
2018-06-28 | $16.99 | $17.04 | $16.99 | $17.03 | $27.04 | 1,365,583 |
2018-06-27 | $17.06 | $17.08 | $16.92 | $16.94 | $26.89 | 1,018,034 |
2018-06-26 | $17.17 | $17.18 | $17.09 | $17.12 | $27.18 | 877,950 |
2018-06-25 | $17.17 | $17.17 | $17.09 | $17.13 | $27.20 | 861,068 |
2018-06-22 | $17.20 | $17.24 | $17.16 | $17.22 | $27.34 | 1,277,781 |
2018-06-21 | $17.10 | $17.12 | $17.05 | $17.10 | $27.15 | 2,001,641 |
2018-06-20 | $17.15 | $17.15 | $17.08 | $17.09 | $27.13 | 13,258,657 |
2018-06-19 | $16.97 | $17.11 | $16.97 | $17.08 | $27.12 | 1,860,153 |
2018-06-18 | $17.08 | $17.09 | $17.02 | $17.07 | $27.10 | 1,694,549 |
2018-06-15 | $17.12 | $17.15 | $17.06 | $17.14 | $27.21 | 1,526,879 |
2018-06-14 | $17.37 | $17.38 | $17.10 | $17.12 | $27.18 | 1,364,325 |
2018-06-13 | $17.37 | $17.44 | $17.26 | $17.34 | $27.53 | 2,025,800 |
2018-06-12 | $17.44 | $17.44 | $17.35 | $17.37 | $27.58 | 1,246,783 |
2018-06-11 | $17.49 | $17.54 | $17.44 | $17.46 | $27.72 | 1,015,962 |
2018-06-08 | $17.52 | $17.55 | $17.40 | $17.53 | $27.83 | 3,095,100 |
2018-06-07 | $17.58 | $17.59 | $17.40 | $17.47 | $27.74 | 2,518,606 |
2018-06-06 | $17.64 | $17.65 | $17.60 | $17.64 | $28.01 | 1,314,858 |
2018-06-05 | $17.59 | $17.63 | $17.53 | $17.58 | $27.91 | 2,279,838 |
2018-06-04 | $17.68 | $17.70 | $17.65 | $17.68 | $28.07 | 8,751,793 |
2018-06-01 | $17.65 | $17.69 | $17.61 | $17.62 | $27.97 | 1,024,296 |
2018-05-31 | $17.74 | $17.74 | $17.60 | $17.72 | $27.98 | 7,186,487 |
2018-05-30 | $17.77 | $17.79 | $17.70 | $17.78 | $28.08 | 1,696,516 |
2018-05-29 | $17.69 | $17.73 | $17.58 | $17.61 | $27.81 | 7,001,623 |
2018-05-25 | $17.81 | $17.83 | $17.76 | $17.77 | $28.06 | 2,135,525 |
2018-05-24 | $17.85 | $17.87 | $17.78 | $17.85 | $28.19 | 927,417 |
2018-05-23 | $17.75 | $17.90 | $17.70 | $17.89 | $28.25 | 2,401,044 |
2018-05-22 | $17.83 | $17.90 | $17.83 | $17.85 | $28.19 | 1,651,587 |
2018-05-21 | $17.65 | $17.75 | $17.65 | $17.73 | $28.00 | 1,216,929 |
2018-05-18 | $17.65 | $17.70 | $17.63 | $17.68 | $27.92 | 1,560,856 |
2018-05-17 | $17.94 | $17.94 | $17.83 | $17.85 | $28.19 | 1,817,857 |
2018-05-16 | $17.97 | $18.04 | $17.95 | $18.03 | $28.47 | 1,115,540 |
2018-05-15 | $17.87 | $17.97 | $17.82 | $17.96 | $28.36 | 1,700,688 |
2018-05-14 | $18.28 | $18.28 | $18.14 | $18.16 | $28.68 | 912,183 |
2018-05-11 | $18.39 | $18.39 | $18.22 | $18.27 | $28.85 | 2,451,303 |
2018-05-10 | $18.22 | $18.34 | $18.21 | $18.34 | $28.96 | 2,439,781 |
2018-05-09 | $18.05 | $18.07 | $17.97 | $18.03 | $28.47 | 2,037,798 |
2018-05-08 | $18.15 | $18.15 | $18.00 | $18.04 | $28.49 | 4,354,298 |
2018-05-07 | $18.32 | $18.34 | $18.25 | $18.27 | $28.85 | 916,796 |
2018-05-04 | $18.39 | $18.47 | $18.36 | $18.43 | $29.10 | 1,763,744 |
2018-05-03 | $18.46 | $18.49 | $18.36 | $18.42 | $29.09 | 1,826,964 |
2018-05-02 | $18.56 | $18.56 | $18.42 | $18.44 | $29.12 | 3,846,878 |
2018-05-01 | $18.65 | $18.66 | $18.56 | $18.59 | $29.35 | 1,090,448 |
2018-04-30 | $18.80 | $18.80 | $18.72 | $18.73 | $29.58 | 800,767 |
2018-04-27 | $18.83 | $18.88 | $18.81 | $18.87 | $29.80 | 664,600 |
2018-04-26 | $18.80 | $18.81 | $18.72 | $18.79 | $29.67 | 1,068,585 |
2018-04-25 | $18.76 | $18.79 | $18.67 | $18.79 | $29.67 | 2,446,901 |
2018-04-24 | $18.90 | $18.92 | $18.85 | $18.91 | $29.86 | 3,369,276 |
2018-04-23 | $19.07 | $19.07 | $18.94 | $18.97 | $29.81 | 2,287,727 |
2018-04-20 | $19.24 | $19.24 | $19.14 | $19.19 | $30.16 | 2,474,343 |
2018-04-19 | $19.40 | $19.40 | $19.29 | $19.35 | $30.41 | 1,638,331 |
2018-04-18 | $19.39 | $19.45 | $19.37 | $19.43 | $30.53 | 2,038,422 |
2018-04-17 | $19.31 | $19.35 | $19.30 | $19.34 | $30.39 | 1,032,853 |
2018-04-16 | $19.30 | $19.33 | $19.26 | $19.33 | $30.38 | 583,457 |
2018-04-13 | $19.28 | $19.31 | $19.26 | $19.29 | $30.31 | 577,704 |
2018-04-12 | $19.28 | $19.32 | $19.24 | $19.25 | $30.25 | 547,677 |
2018-04-11 | $19.18 | $19.27 | $19.17 | $19.24 | $30.23 | 3,731,906 |
2018-04-10 | $19.19 | $19.20 | $19.13 | $19.18 | $30.14 | 2,081,775 |
2018-04-09 | $19.26 | $19.29 | $19.22 | $19.23 | $30.22 | 1,324,104 |
2018-04-06 | $19.35 | $19.38 | $19.26 | $19.30 | $30.33 | 1,954,914 |
2018-04-05 | $19.47 | $19.47 | $19.34 | $19.36 | $30.42 | 1,667,828 |
2018-04-04 | $19.38 | $19.46 | $19.38 | $19.45 | $30.56 | 1,459,463 |
2018-04-03 | $19.47 | $19.47 | $19.41 | $19.42 | $30.52 | 1,146,729 |
2018-04-02 | $19.49 | $19.49 | $19.38 | $19.43 | $30.53 | 1,411,338 |
2018-03-29 | $19.50 | $19.60 | $19.49 | $19.60 | $30.66 | 800,490 |
2018-03-28 | $19.50 | $19.52 | $19.46 | $19.48 | $30.47 | 1,187,276 |
2018-03-27 | $19.51 | $19.56 | $19.48 | $19.49 | $30.48 | 1,042,853 |
2018-03-26 | $19.44 | $19.55 | $19.44 | $19.55 | $30.58 | 907,340 |
2018-03-23 | $19.38 | $19.38 | $19.34 | $19.36 | $30.28 | 1,176,722 |
2018-03-22 | $19.38 | $19.38 | $19.31 | $19.33 | $30.23 | 1,817,355 |
2018-03-21 | $19.26 | $19.38 | $19.25 | $19.37 | $30.30 | 1,028,363 |
2018-03-20 | $19.23 | $19.25 | $19.17 | $19.19 | $30.01 | 2,010,844 |
2018-03-19 | $19.23 | $19.27 | $19.22 | $19.25 | $30.11 | 1,077,508 |
2018-03-16 | $19.31 | $19.32 | $19.27 | $19.31 | $30.20 | 826,677 |
2018-03-15 | $19.39 | $19.39 | $19.30 | $19.33 | $30.23 | 850,854 |
2018-03-14 | $19.43 | $19.46 | $19.39 | $19.44 | $30.41 | 2,086,871 |
2018-03-13 | $19.44 | $19.45 | $19.37 | $19.39 | $30.33 | 665,718 |
2018-03-12 | $19.37 | $19.42 | $19.36 | $19.41 | $30.36 | 940,894 |
2018-03-09 | $19.39 | $19.45 | $19.38 | $19.40 | $30.34 | 4,567,636 |
2018-03-08 | $19.42 | $19.42 | $19.33 | $19.37 | $30.30 | 1,074,291 |
2018-03-07 | $19.44 | $19.46 | $19.40 | $19.45 | $30.42 | 774,334 |
2018-03-06 | $19.50 | $19.52 | $19.45 | $19.48 | $30.47 | 1,208,786 |
2018-03-05 | $19.32 | $19.43 | $19.31 | $19.42 | $30.37 | 746,761 |
2018-03-02 | $19.28 | $19.39 | $19.26 | $19.39 | $30.33 | 925,075 |
2018-03-01 | $19.30 | $19.37 | $19.24 | $19.33 | $30.23 | 1,625,607 |
2018-02-28 | $19.48 | $19.50 | $19.42 | $19.46 | $30.30 | 1,171,091 |
2018-02-27 | $19.59 | $19.60 | $19.46 | $19.49 | $30.35 | 919,836 |
2018-02-26 | $19.61 | $19.66 | $19.61 | $19.66 | $30.61 | 1,892,311 |
2018-02-23 | $19.62 | $19.67 | $19.58 | $19.64 | $30.58 | 6,778,435 |
2018-02-22 | $19.54 | $19.58 | $19.52 | $19.55 | $30.44 | 687,346 |
2018-02-21 | $19.60 | $19.62 | $19.48 | $19.49 | $30.35 | 905,939 |
2018-02-20 | $19.56 | $19.59 | $19.51 | $19.55 | $30.44 | 916,267 |
2018-02-16 | $19.69 | $19.76 | $19.67 | $19.72 | $30.71 | 1,050,254 |
2018-02-15 | $19.65 | $19.71 | $19.62 | $19.70 | $30.67 | 1,731,265 |
2018-02-14 | $19.31 | $19.56 | $19.30 | $19.56 | $30.46 | 961,055 |
2018-02-13 | $19.35 | $19.40 | $19.33 | $19.38 | $30.18 | 2,500,561 |
2018-02-12 | $19.33 | $19.36 | $19.28 | $19.31 | $30.07 | 1,644,103 |
2018-02-09 | $19.27 | $19.30 | $19.12 | $19.25 | $29.97 | 4,744,824 |
2018-02-08 | $19.42 | $19.42 | $19.18 | $19.21 | $29.91 | 2,010,248 |
2018-02-07 | $19.45 | $19.52 | $19.36 | $19.37 | $30.16 | 2,081,307 |
2018-02-06 | $19.33 | $19.53 | $19.32 | $19.51 | $30.38 | 906,497 |
2018-02-05 | $19.52 | $19.53 | $19.36 | $19.37 | $30.16 | 1,897,502 |
2018-02-02 | $19.64 | $19.64 | $19.49 | $19.50 | $30.36 | 1,198,759 |
2018-02-01 | $19.73 | $19.79 | $19.67 | $19.74 | $30.74 | 2,344,038 |
2018-01-31 | $19.71 | $19.73 | $19.63 | $19.69 | $30.52 | 1,397,534 |
2018-01-30 | $19.69 | $19.69 | $19.57 | $19.58 | $30.35 | 932,060 |
2018-01-29 | $19.66 | $19.70 | $19.63 | $19.67 | $30.49 | 2,394,093 |
2018-01-26 | $19.82 | $19.85 | $19.77 | $19.81 | $30.71 | 3,179,638 |
2018-01-25 | $19.89 | $19.91 | $19.79 | $19.81 | $30.71 | 2,376,090 |
2018-01-24 | $19.73 | $19.84 | $19.71 | $19.82 | $30.73 | 6,280,106 |
2018-01-23 | $19.51 | $19.58 | $19.50 | $19.56 | $30.32 | 2,941,757 |
2018-01-22 | $19.58 | $19.58 | $19.53 | $19.56 | $30.32 | 1,684,825 |
2018-01-19 | $19.56 | $19.56 | $19.49 | $19.54 | $30.29 | 1,482,203 |
2018-01-18 | $19.54 | $19.59 | $19.53 | $19.57 | $30.34 | 4,390,993 |
2018-01-17 | $19.46 | $19.56 | $19.46 | $19.49 | $30.21 | 2,041,875 |
2018-01-16 | $19.49 | $19.52 | $19.43 | $19.50 | $30.23 | 3,750,753 |
2018-01-12 | $19.39 | $19.47 | $19.36 | $19.46 | $30.17 | 3,988,745 |
2018-01-11 | $19.26 | $19.34 | $19.24 | $19.33 | $29.97 | 1,541,933 |
2018-01-10 | $19.23 | $19.24 | $19.16 | $19.21 | $29.78 | 1,218,964 |
2018-01-09 | $19.24 | $19.25 | $19.18 | $19.22 | $29.80 | 2,541,530 |
2018-01-08 | $19.25 | $19.29 | $19.23 | $19.27 | $29.87 | 2,222,130 |
2018-01-05 | $19.29 | $19.35 | $19.28 | $19.34 | $29.98 | 1,689,708 |
2018-01-04 | $19.29 | $19.38 | $19.29 | $19.36 | $30.01 | 3,051,472 |
2018-01-03 | $19.21 | $19.27 | $19.19 | $19.25 | $29.84 | 2,577,727 |
2018-01-02 | $19.13 | $19.18 | $19.11 | $19.18 | $29.73 | 617,567 |
2017-12-29 | $18.97 | $18.98 | $18.95 | $18.98 | $29.42 | 332,678 |
2017-12-28 | $18.96 | $18.98 | $18.92 | $18.94 | $29.36 | 351,173 |
2017-12-27 | $18.87 | $18.92 | $18.84 | $18.92 | $29.33 | 583,189 |
2017-12-26 | $18.94 | $18.94 | $18.91 | $18.93 | $29.22 | 253,422 |
2017-12-22 | $18.89 | $18.91 | $18.86 | $18.90 | $29.17 | 343,633 |
2017-12-21 | $18.90 | $18.92 | $18.87 | $18.88 | $29.14 | 728,050 |
2017-12-20 | $18.89 | $18.98 | $18.88 | $18.94 | $29.23 | 1,980,447 |
2017-12-19 | $18.91 | $18.91 | $18.85 | $18.90 | $29.17 | 587,355 |
2017-12-18 | $18.85 | $18.93 | $18.85 | $18.87 | $29.12 | 1,455,701 |
2017-12-15 | $18.73 | $18.79 | $18.70 | $18.76 | $28.95 | 6,925,930 |
2017-12-14 | $18.68 | $18.69 | $18.65 | $18.69 | $28.85 | 1,201,773 |
2017-12-13 | $18.64 | $18.79 | $18.64 | $18.71 | $28.88 | 838,186 |
2017-12-12 | $18.64 | $18.64 | $18.55 | $18.61 | $28.72 | 721,591 |
2017-12-11 | $18.68 | $18.72 | $18.67 | $18.68 | $28.83 | 526,112 |
2017-12-08 | $18.73 | $18.73 | $18.66 | $18.70 | $28.86 | 336,344 |
2017-12-07 | $18.64 | $18.69 | $18.63 | $18.66 | $28.80 | 681,370 |
2017-12-06 | $18.75 | $18.77 | $18.70 | $18.75 | $28.94 | 681,354 |
2017-12-05 | $18.78 | $18.82 | $18.76 | $18.76 | $28.95 | 677,141 |
2017-12-04 | $18.73 | $18.80 | $18.73 | $18.79 | $29.00 | 321,377 |
2017-12-01 | $18.71 | $18.76 | $18.67 | $18.75 | $28.94 | 1,243,519 |
2017-11-30 | $18.80 | $18.83 | $18.74 | $18.78 | $28.85 | 993,687 |
2017-11-29 | $18.82 | $18.84 | $18.73 | $18.75 | $28.81 | 1,448,636 |
2017-11-28 | $18.86 | $18.88 | $18.81 | $18.86 | $28.98 | 637,757 |
2017-11-27 | $18.91 | $18.91 | $18.82 | $18.85 | $28.96 | 619,451 |
2017-11-24 | $18.80 | $18.84 | $18.78 | $18.81 | $28.90 | 473,065 |
2017-11-22 | $18.65 | $18.76 | $18.62 | $18.76 | $28.82 | 1,003,266 |
2017-11-21 | $18.56 | $18.62 | $18.54 | $18.61 | $28.59 | 1,439,739 |
2017-11-20 | $18.54 | $18.56 | $18.51 | $18.53 | $28.47 | 1,210,044 |
2017-11-17 | $18.53 | $18.62 | $18.53 | $18.61 | $28.59 | 799,660 |
2017-11-16 | $18.45 | $18.53 | $18.45 | $18.52 | $28.45 | 501,702 |
2017-11-15 | $18.40 | $18.43 | $18.34 | $18.37 | $28.22 | 777,455 |
2017-11-14 | $18.41 | $18.42 | $18.36 | $18.39 | $28.26 | 411,043 |
2017-11-13 | $18.39 | $18.41 | $18.34 | $18.40 | $28.27 | 1,029,789 |
2017-11-10 | $18.47 | $18.50 | $18.43 | $18.45 | $28.35 | 477,661 |
2017-11-09 | $18.44 | $18.49 | $18.42 | $18.48 | $28.39 | 445,030 |
2017-11-08 | $18.49 | $18.50 | $18.45 | $18.47 | $28.38 | 343,177 |
2017-11-07 | $18.50 | $18.50 | $18.38 | $18.41 | $28.29 | 372,861 |
2017-11-06 | $18.45 | $18.53 | $18.44 | $18.53 | $28.47 | 328,784 |
2017-11-03 | $18.49 | $18.52 | $18.35 | $18.38 | $28.24 | 1,146,190 |
2017-11-02 | $18.53 | $18.59 | $18.52 | $18.57 | $28.53 | 1,657,357 |
2017-11-01 | $18.47 | $18.54 | $18.47 | $18.50 | $28.42 | 741,780 |
2017-10-31 | $18.60 | $18.60 | $18.52 | $18.58 | $28.41 | 652,250 |
2017-10-30 | $18.63 | $18.66 | $18.53 | $18.56 | $28.38 | 2,037,777 |
2017-10-27 | $18.52 | $18.63 | $18.49 | $18.63 | $28.48 | 1,105,594 |
2017-10-26 | $18.69 | $18.69 | $18.48 | $18.50 | $28.28 | 769,590 |
2017-10-25 | $18.77 | $18.78 | $18.68 | $18.73 | $28.64 | 1,292,259 |
2017-10-24 | $18.84 | $18.84 | $18.75 | $18.77 | $28.70 | 787,142 |
2017-10-23 | $18.91 | $18.93 | $18.84 | $18.86 | $28.83 | 1,950,196 |
2017-10-20 | $18.99 | $18.99 | $18.93 | $18.96 | $28.99 | 938,738 |
2017-10-19 | $19.05 | $19.09 | $19.03 | $19.05 | $29.12 | 1,492,480 |
2017-10-18 | $18.99 | $19.05 | $18.98 | $19.04 | $29.11 | 544,355 |
2017-10-17 | $19.02 | $19.06 | $18.96 | $19.05 | $29.12 | 732,347 |
2017-10-16 | $19.11 | $19.12 | $19.04 | $19.07 | $29.15 | 621,729 |
2017-10-13 | $19.11 | $19.14 | $19.09 | $19.13 | $29.25 | 842,440 |
2017-10-12 | $18.99 | $19.04 | $18.98 | $19.02 | $29.08 | 669,939 |
2017-10-11 | $19.03 | $19.03 | $18.98 | $18.99 | $29.03 | 866,115 |
2017-10-10 | $18.97 | $19.00 | $18.92 | $18.94 | $28.96 | 1,587,696 |
2017-10-09 | $18.89 | $18.89 | $18.84 | $18.87 | $28.85 | 321,773 |
2017-10-06 | $18.92 | $18.98 | $18.86 | $18.98 | $29.02 | 622,668 |
2017-10-05 | $19.10 | $19.10 | $19.01 | $19.02 | $29.08 | 355,284 |
2017-10-04 | $19.12 | $19.12 | $19.06 | $19.09 | $29.19 | 623,934 |
2017-10-03 | $19.01 | $19.06 | $18.99 | $19.05 | $29.12 | 539,209 |
2017-10-02 | $19.06 | $19.08 | $19.01 | $19.06 | $29.14 | 559,257 |
2017-09-29 | $19.23 | $19.24 | $19.17 | $19.20 | $29.22 | 664,388 |
2017-09-28 | $19.09 | $19.16 | $19.07 | $19.11 | $29.08 | 1,189,885 |
2017-09-27 | $19.13 | $19.15 | $19.09 | $19.10 | $29.06 | 2,705,184 |
2017-09-26 | $19.34 | $19.34 | $19.23 | $19.31 | $29.38 | 807,539 |
2017-09-25 | $19.47 | $19.47 | $19.37 | $19.41 | $29.54 | 1,972,090 |
2017-09-22 | $19.53 | $19.53 | $19.50 | $19.52 | $29.70 | 629,678 |
2017-09-21 | $19.43 | $19.44 | $19.39 | $19.43 | $29.57 | 475,570 |
2017-09-20 | $19.51 | $19.56 | $19.39 | $19.43 | $29.57 | 714,624 |
2017-09-19 | $19.47 | $19.48 | $19.43 | $19.47 | $29.63 | 437,398 |
2017-09-18 | $19.48 | $19.49 | $19.45 | $19.46 | $29.61 | 596,110 |
2017-09-15 | $19.54 | $19.54 | $19.50 | $19.54 | $29.73 | 301,865 |
2017-09-14 | $19.41 | $19.51 | $19.39 | $19.51 | $29.69 | 348,963 |
2017-09-13 | $19.50 | $19.51 | $19.42 | $19.45 | $29.60 | 461,160 |
2017-09-12 | $19.51 | $19.53 | $19.48 | $19.52 | $29.70 | 395,457 |
2017-09-11 | $19.62 | $19.64 | $19.57 | $19.58 | $29.79 | 380,558 |
2017-09-08 | $19.63 | $19.65 | $19.58 | $19.62 | $29.86 | 500,622 |
2017-09-07 | $19.59 | $19.63 | $19.56 | $19.62 | $29.86 | 425,475 |
2017-09-06 | $19.47 | $19.53 | $19.44 | $19.47 | $29.63 | 656,935 |
2017-09-05 | $19.40 | $19.45 | $19.39 | $19.43 | $29.57 | 1,305,607 |
2017-09-01 | $19.35 | $19.38 | $19.33 | $19.36 | $29.46 | 1,058,746 |
2017-08-31 | $19.35 | $19.42 | $19.34 | $19.41 | $29.41 | 398,745 |
2017-08-30 | $19.34 | $19.39 | $19.34 | $19.35 | $29.32 | 350,400 |
2017-08-29 | $19.36 | $19.40 | $19.35 | $19.37 | $29.35 | 921,936 |
2017-08-28 | $19.38 | $19.39 | $19.35 | $19.38 | $29.36 | 320,413 |
2017-08-25 | $19.26 | $19.39 | $19.25 | $19.36 | $29.33 | 450,763 |
2017-08-24 | $19.21 | $19.24 | $19.20 | $19.23 | $29.13 | 1,361,503 |
2017-08-23 | $19.16 | $19.22 | $19.12 | $19.21 | $29.10 | 1,750,413 |
2017-08-22 | $19.18 | $19.20 | $19.15 | $19.18 | $29.06 | 933,850 |
2017-08-21 | $19.23 | $19.24 | $19.12 | $19.14 | $29.00 | 1,348,774 |
2017-08-18 | $19.13 | $19.21 | $19.09 | $19.19 | $29.07 | 588,797 |
2017-08-17 | $19.16 | $19.18 | $19.08 | $19.09 | $28.92 | 395,910 |
2017-08-16 | $19.10 | $19.19 | $19.09 | $19.19 | $29.07 | 358,268 |
2017-08-15 | $19.00 | $19.10 | $18.98 | $19.09 | $28.92 | 968,035 |
2017-08-14 | $19.04 | $19.10 | $19.02 | $19.06 | $28.88 | 401,943 |
2017-08-11 | $18.95 | $19.04 | $18.93 | $19.01 | $28.80 | 635,933 |
2017-08-10 | $19.00 | $19.00 | $18.92 | $18.93 | $28.68 | 1,196,627 |
2017-08-09 | $18.97 | $18.98 | $18.94 | $18.98 | $28.76 | 641,143 |
2017-08-08 | $19.09 | $19.11 | $19.03 | $19.04 | $28.85 | 904,331 |
2017-08-07 | $19.07 | $19.12 | $19.05 | $19.12 | $28.97 | 1,320,518 |
2017-08-04 | $19.12 | $19.13 | $19.00 | $19.09 | $28.92 | 1,145,354 |
2017-08-03 | $19.14 | $19.15 | $19.10 | $19.14 | $29.00 | 761,340 |
2017-08-02 | $19.08 | $19.14 | $19.05 | $19.11 | $28.95 | 1,373,959 |
2017-08-01 | $19.13 | $19.17 | $19.09 | $19.10 | $28.94 | 585,738 |
2017-07-31 | $19.16 | $19.24 | $19.15 | $19.23 | $29.00 | 743,191 |
2017-07-28 | $19.17 | $19.20 | $19.15 | $19.18 | $28.93 | 487,432 |
2017-07-27 | $19.20 | $19.21 | $19.13 | $19.15 | $28.88 | 560,724 |
2017-07-26 | $19.08 | $19.23 | $19.05 | $19.20 | $28.96 | 986,003 |
2017-07-25 | $19.14 | $19.14 | $19.03 | $19.04 | $28.72 | 597,403 |
2017-07-24 | $19.15 | $19.15 | $19.09 | $19.10 | $28.81 | 683,862 |
2017-07-21 | $19.23 | $19.24 | $19.16 | $19.17 | $28.91 | 985,585 |
2017-07-20 | $19.18 | $19.24 | $19.16 | $19.20 | $28.96 | 1,188,352 |
2017-07-19 | $19.13 | $19.18 | $19.11 | $19.16 | $28.90 | 1,235,221 |
2017-07-18 | $19.14 | $19.18 | $19.11 | $19.17 | $28.91 | 3,908,005 |
2017-07-17 | $19.06 | $19.09 | $19.02 | $19.08 | $28.78 | 894,128 |
2017-07-14 | $19.03 | $19.05 | $18.99 | $19.03 | $28.70 | 451,421 |
2017-07-13 | $18.86 | $18.89 | $18.82 | $18.84 | $28.41 | 1,144,162 |
2017-07-12 | $18.79 | $18.86 | $18.76 | $18.82 | $28.38 | 1,470,978 |
2017-07-11 | $18.62 | $18.67 | $18.56 | $18.65 | $28.13 | 906,050 |
2017-07-10 | $18.66 | $18.66 | $18.58 | $18.60 | $28.05 | 1,230,400 |
2017-07-07 | $18.57 | $18.63 | $18.50 | $18.59 | $28.04 | 287,161 |
2017-07-06 | $18.54 | $18.60 | $18.51 | $18.60 | $28.05 | 463,137 |
2017-07-05 | $18.55 | $18.64 | $18.51 | $18.64 | $28.11 | 572,116 |
2017-07-03 | $18.78 | $18.78 | $18.66 | $18.66 | $28.14 | 275,854 |
2017-06-30 | $18.93 | $18.93 | $18.86 | $18.89 | $28.36 | 436,351 |
2017-06-29 | $18.94 | $18.96 | $18.84 | $18.89 | $28.36 | 1,063,282 |
2017-06-28 | $18.98 | $19.03 | $18.90 | $19.00 | $28.53 | 1,011,059 |
2017-06-27 | $18.97 | $18.99 | $18.90 | $18.96 | $28.47 | 608,738 |
2017-06-26 | $19.02 | $19.05 | $19.00 | $19.01 | $28.54 | 854,058 |
2017-06-23 | $18.89 | $18.95 | $18.85 | $18.91 | $28.39 | 378,967 |
2017-06-22 | $18.79 | $18.86 | $18.75 | $18.83 | $28.27 | 352,987 |
2017-06-21 | $18.79 | $18.80 | $18.67 | $18.71 | $28.09 | 1,096,805 |
2017-06-20 | $18.87 | $18.89 | $18.74 | $18.77 | $28.18 | 446,597 |
2017-06-19 | $18.96 | $18.98 | $18.92 | $18.94 | $28.44 | 429,209 |
2017-06-16 | $18.96 | $19.03 | $18.96 | $19.02 | $28.56 | 346,913 |
2017-06-15 | $18.98 | $18.98 | $18.92 | $18.95 | $28.45 | 985,283 |
2017-06-14 | $19.14 | $19.19 | $19.06 | $19.10 | $28.68 | 400,220 |
2017-06-13 | $19.00 | $19.04 | $18.97 | $19.03 | $28.57 | 476,731 |
2017-06-12 | $18.99 | $19.03 | $18.92 | $18.99 | $28.51 | 829,361 |
2017-06-09 | $18.99 | $19.01 | $18.94 | $18.95 | $28.45 | 1,214,994 |
2017-06-08 | $18.97 | $19.00 | $18.93 | $19.00 | $28.53 | 625,935 |
2017-06-07 | $18.99 | $19.04 | $18.94 | $18.97 | $28.48 | 1,242,396 |
2017-06-06 | $18.98 | $19.04 | $18.98 | $19.04 | $28.59 | 461,269 |
2017-06-05 | $18.95 | $19.01 | $18.95 | $18.96 | $28.47 | 681,667 |
2017-06-02 | $18.96 | $18.99 | $18.93 | $18.98 | $28.50 | 1,018,416 |
2017-06-01 | $18.84 | $18.90 | $18.80 | $18.88 | $28.35 | 559,987 |
2017-05-31 | $18.87 | $18.92 | $18.83 | $18.88 | $28.21 | 352,061 |
2017-05-30 | $18.82 | $18.86 | $18.79 | $18.81 | $28.11 | 572,156 |
2017-05-26 | $18.87 | $18.90 | $18.85 | $18.88 | $28.21 | 490,285 |
2017-05-25 | $18.89 | $18.90 | $18.81 | $18.81 | $28.11 | 331,670 |
2017-05-24 | $18.84 | $18.88 | $18.77 | $18.85 | $28.17 | 600,775 |
2017-05-23 | $18.78 | $18.80 | $18.72 | $18.74 | $28.00 | 369,030 |
2017-05-22 | $18.76 | $18.78 | $18.69 | $18.72 | $27.97 | 1,119,658 |
2017-05-19 | $18.61 | $18.71 | $18.61 | $18.68 | $27.91 | 334,619 |
2017-05-18 | $18.47 | $18.53 | $18.37 | $18.44 | $27.56 | 626,409 |
2017-05-17 | $18.88 | $18.90 | $18.82 | $18.84 | $28.15 | 474,425 |
2017-05-16 | $18.85 | $18.94 | $18.85 | $18.93 | $28.29 | 922,622 |
2017-05-15 | $18.77 | $18.85 | $18.77 | $18.79 | $28.08 | 2,252,795 |
2017-05-12 | $18.67 | $18.70 | $18.63 | $18.67 | $27.90 | 294,130 |
2017-05-11 | $18.58 | $18.60 | $18.53 | $18.57 | $27.75 | 404,192 |
2017-05-10 | $18.51 | $18.57 | $18.49 | $18.52 | $27.68 | 902,946 |
2017-05-09 | $18.45 | $18.46 | $18.36 | $18.41 | $27.51 | 531,456 |
2017-05-08 | $18.55 | $18.55 | $18.43 | $18.46 | $27.59 | 1,004,357 |
2017-05-05 | $18.51 | $18.59 | $18.47 | $18.59 | $27.78 | 550,114 |
2017-05-04 | $18.55 | $18.55 | $18.46 | $18.49 | $27.63 | 657,685 |
2017-05-03 | $18.69 | $18.72 | $18.59 | $18.61 | $27.81 | 2,250,377 |
2017-05-02 | $18.64 | $18.70 | $18.62 | $18.70 | $27.94 | 347,495 |
2017-05-01 | $18.63 | $18.64 | $18.59 | $18.61 | $27.81 | 274,272 |
2017-04-28 | $18.67 | $18.70 | $18.62 | $18.67 | $27.78 | 662,875 |
2017-04-27 | $18.65 | $18.65 | $18.59 | $18.64 | $27.73 | 3,772 |
2017-04-26 | $18.66 | $18.67 | $18.56 | $18.64 | $27.73 | 3,865 |
2017-04-25 | $18.71 | $18.76 | $18.69 | $18.74 | $27.88 | 554,687 |
2017-04-24 | $18.81 | $18.84 | $18.75 | $18.79 | $27.96 | 1,583,900 |
2017-04-21 | $18.63 | $18.67 | $18.58 | $18.64 | $27.73 | 1,446,970 |
2017-04-20 | $18.66 | $18.67 | $18.60 | $18.65 | $27.75 | 371,439 |
2017-04-19 | $18.61 | $18.65 | $18.56 | $18.57 | $27.63 | 324,641 |
2017-04-18 | $18.63 | $18.70 | $18.60 | $18.67 | $27.78 | 1,789,315 |
2017-04-17 | $18.60 | $18.64 | $18.58 | $18.63 | $27.72 | 336,179 |
2017-04-13 | $18.56 | $18.60 | $18.49 | $18.51 | $27.54 | 535,465 |
2017-04-12 | $18.44 | $18.56 | $18.41 | $18.54 | $27.58 | 2,141,163 |
2017-04-11 | $18.42 | $18.43 | $18.36 | $18.39 | $27.36 | 1,169,332 |
2017-04-10 | $18.34 | $18.38 | $18.34 | $18.37 | $27.33 | 1,562,003 |
2017-04-07 | $18.41 | $18.44 | $18.36 | $18.38 | $27.35 | 493,555 |
2017-04-06 | $18.40 | $18.45 | $18.39 | $18.43 | $27.42 | 470,137 |
2017-04-05 | $18.42 | $18.49 | $18.39 | $18.45 | $27.45 | 1,390,923 |
2017-04-04 | $18.37 | $18.46 | $18.37 | $18.46 | $27.46 | 374,944 |
2017-04-03 | $18.45 | $18.48 | $18.38 | $18.42 | $27.40 | 706,700 |
2017-03-31 | $18.55 | $18.58 | $18.48 | $18.51 | $27.42 | 497,968 |
2017-03-30 | $18.66 | $18.71 | $18.59 | $18.61 | $27.57 | 658,194 |
2017-03-29 | $18.52 | $18.62 | $18.52 | $18.61 | $27.57 | 464,918 |
2017-03-28 | $18.61 | $18.63 | $18.54 | $18.54 | $27.46 | 1,288,351 |
2017-03-27 | $18.69 | $18.69 | $18.62 | $18.66 | $27.64 | 628,315 |
2017-03-24 | $18.60 | $18.74 | $18.60 | $18.70 | $27.70 | 420,268 |
2017-03-23 | $18.59 | $18.65 | $18.55 | $18.65 | $27.63 | 1,711,669 |
2017-03-22 | $18.56 | $18.63 | $18.54 | $18.62 | $27.58 | 899,657 |
2017-03-21 | $18.64 | $18.66 | $18.53 | $18.55 | $27.48 | 1,530,182 |
2017-03-20 | $18.49 | $18.61 | $18.49 | $18.59 | $27.54 | 478,624 |
2017-03-17 | $18.43 | $18.50 | $18.40 | $18.50 | $27.40 | 430,951 |
2017-03-16 | $18.40 | $18.44 | $18.34 | $18.38 | $27.23 | 538,549 |
2017-03-15 | $18.05 | $18.33 | $18.05 | $18.33 | $27.15 | 270,658 |
2017-03-14 | $17.99 | $18.04 | $17.99 | $18.01 | $26.68 | 271,020 |
2017-03-13 | $18.05 | $18.10 | $18.02 | $18.04 | $26.72 | 338,471 |
2017-03-10 | $17.98 | $18.08 | $17.95 | $18.06 | $26.75 | 645,710 |
2017-03-09 | $17.92 | $17.95 | $17.83 | $17.88 | $26.49 | 485,799 |
2017-03-08 | $18.04 | $18.06 | $17.95 | $17.99 | $26.65 | 700,780 |
2017-03-07 | $18.13 | $18.19 | $18.10 | $18.15 | $26.89 | 1,181,326 |
2017-03-06 | $18.12 | $18.14 | $18.06 | $18.09 | $26.80 | 328,119 |
2017-03-03 | $18.02 | $18.12 | $18.02 | $18.10 | $26.81 | 1,737,522 |
2017-03-02 | $18.06 | $18.07 | $17.94 | $17.94 | $26.57 | 530,629 |
2017-03-01 | $18.05 | $18.17 | $18.04 | $18.17 | $26.92 | 1,175,601 |
2017-02-28 | $18.26 | $18.27 | $18.18 | $18.18 | $26.82 | 378,151 |
2017-02-27 | $18.34 | $18.36 | $18.25 | $18.27 | $26.95 | 1,736,016 |
2017-02-24 | $18.33 | $18.35 | $18.31 | $18.31 | $27.01 | 393,324 |
2017-02-23 | $18.42 | $18.43 | $18.37 | $18.40 | $27.14 | 406,710 |
2017-02-22 | $18.18 | $18.33 | $18.18 | $18.31 | $27.01 | 466,541 |
2017-02-21 | $18.10 | $18.22 | $18.10 | $18.21 | $26.86 | 447,758 |
2017-02-17 | $18.16 | $18.20 | $18.13 | $18.18 | $26.82 | 330,248 |
2017-02-16 | $18.28 | $18.29 | $18.22 | $18.23 | $26.89 | 317,031 |
2017-02-15 | $18.17 | $18.33 | $18.13 | $18.28 | $26.97 | 733,090 |
2017-02-14 | $18.25 | $18.27 | $18.13 | $18.22 | $26.88 | 501,135 |
2017-02-13 | $18.16 | $18.20 | $18.12 | $18.16 | $26.79 | 424,127 |
2017-02-10 | $18.08 | $18.18 | $18.08 | $18.18 | $26.82 | 296,435 |
2017-02-09 | $18.10 | $18.15 | $18.08 | $18.10 | $26.70 | 352,238 |
2017-02-08 | $18.03 | $18.09 | $18.02 | $18.07 | $26.66 | 288,636 |
2017-02-07 | $18.00 | $18.06 | $17.97 | $18.02 | $26.58 | 405,793 |
2017-02-06 | $18.13 | $18.13 | $18.04 | $18.10 | $26.70 | 1,003,219 |
2017-02-03 | $18.09 | $18.17 | $18.09 | $18.16 | $26.79 | 895,796 |
2017-02-02 | $18.00 | $18.06 | $18.00 | $18.03 | $26.60 | 450,986 |
2017-02-01 | $17.91 | $17.95 | $17.86 | $17.93 | $26.45 | 437,954 |
2017-01-31 | $17.99 | $18.03 | $17.94 | $17.98 | $26.41 | 1,100,024 |
2017-01-30 | $17.85 | $17.96 | $17.85 | $17.95 | $26.36 | 632,519 |
2017-01-27 | $17.82 | $17.91 | $17.82 | $17.91 | $26.30 | 486,274 |
2017-01-26 | $17.84 | $17.89 | $17.78 | $17.87 | $26.24 | 831,728 |
2017-01-25 | $17.84 | $17.96 | $17.84 | $17.96 | $26.38 | 450,144 |
2017-01-24 | $17.93 | $17.96 | $17.86 | $17.90 | $26.29 | 414,456 |
2017-01-23 | $17.87 | $17.90 | $17.83 | $17.88 | $26.26 | 2,562,942 |
2017-01-20 | $17.72 | $17.84 | $17.71 | $17.84 | $26.20 | 580,957 |
2017-01-19 | $17.66 | $17.72 | $17.61 | $17.71 | $26.01 | 463,302 |
2017-01-18 | $17.71 | $17.78 | $17.65 | $17.69 | $25.98 | 656,690 |
2017-01-17 | $17.79 | $17.84 | $17.76 | $17.82 | $26.17 | 552,111 |
2017-01-13 | $17.70 | $17.75 | $17.66 | $17.74 | $26.05 | 321,389 |
2017-01-12 | $17.69 | $17.78 | $17.68 | $17.71 | $26.01 | 541,303 |
2017-01-11 | $17.44 | $17.55 | $17.34 | $17.51 | $25.72 | 475,580 |
2017-01-10 | $17.56 | $17.62 | $17.56 | $17.56 | $25.79 | 989,465 |
2017-01-09 | $17.57 | $17.65 | $17.57 | $17.64 | $25.91 | 624,538 |
2017-01-06 | $17.61 | $17.66 | $17.60 | $17.64 | $25.91 | 924,882 |
2017-01-05 | $17.66 | $17.73 | $17.63 | $17.67 | $25.95 | 996,684 |
2017-01-04 | $17.50 | $17.59 | $17.50 | $17.59 | $25.83 | 287,841 |
2017-01-03 | $17.51 | $17.53 | $17.42 | $17.47 | $25.66 | 517,761 |
2016-12-30 | $17.60 | $17.64 | $17.57 | $17.60 | $25.85 | 387,185 |
2016-12-29 | $17.51 | $17.62 | $17.51 | $17.60 | $25.85 | 429,502 |
2016-12-28 | $17.47 | $17.49 | $17.42 | $17.49 | $25.69 | 307,811 |
2016-12-27 | $17.56 | $17.57 | $17.49 | $17.55 | $25.66 | 651,232 |
2016-12-23 | $17.51 | $17.60 | $17.50 | $17.60 | $25.73 | 219,939 |
2016-12-22 | $17.53 | $17.54 | $17.47 | $17.53 | $25.63 | 280,381 |
2016-12-21 | $17.48 | $17.54 | $17.46 | $17.53 | $25.63 | 549,620 |
2016-12-20 | $17.37 | $17.48 | $17.37 | $17.46 | $25.52 | 526,141 |
2016-12-19 | $17.40 | $17.44 | $17.30 | $17.41 | $25.45 | 434,765 |
2016-12-16 | $17.36 | $17.37 | $17.27 | $17.33 | $25.33 | 502,922 |
2016-12-15 | $17.36 | $17.37 | $17.18 | $17.27 | $25.25 | 1,324,456 |
2016-12-14 | $17.69 | $17.75 | $17.40 | $17.42 | $25.47 | 377,872 |
2016-12-13 | $17.69 | $17.73 | $17.67 | $17.68 | $25.85 | 413,217 |
2016-12-12 | $17.62 | $17.72 | $17.62 | $17.70 | $25.87 | 1,026,767 |
2016-12-09 | $17.60 | $17.63 | $17.53 | $17.55 | $25.66 | 409,590 |
2016-12-08 | $17.61 | $17.66 | $17.57 | $17.62 | $25.76 | 942,805 |
2016-12-07 | $17.65 | $17.73 | $17.61 | $17.70 | $25.87 | 701,557 |
2016-12-06 | $17.43 | $17.55 | $17.43 | $17.55 | $25.66 | 473,927 |
2016-12-05 | $17.26 | $17.36 | $17.25 | $17.31 | $25.30 | 1,382,395 |
2016-12-02 | $17.17 | $17.29 | $17.17 | $17.24 | $25.20 | 671,523 |
2016-12-01 | $17.21 | $17.24 | $17.14 | $17.20 | $25.14 | 268,732 |
2016-11-30 | $17.39 | $17.41 | $17.31 | $17.32 | $25.21 | 587,515 |
2016-11-29 | $17.33 | $17.42 | $17.31 | $17.40 | $25.32 | 483,911 |
2016-11-28 | $17.33 | $17.42 | $17.33 | $17.41 | $25.34 | 248,758 |
2016-11-25 | $17.28 | $17.32 | $17.22 | $17.26 | $25.12 | 240,165 |
2016-11-23 | $17.23 | $17.35 | $17.19 | $17.28 | $25.15 | 615,076 |
2016-11-22 | $17.50 | $17.51 | $17.39 | $17.47 | $25.43 | 1,053,199 |
2016-11-21 | $17.42 | $17.49 | $17.40 | $17.43 | $25.37 | 382,305 |
2016-11-18 | $17.42 | $17.47 | $17.29 | $17.32 | $25.21 | 454,370 |
2016-11-17 | $17.53 | $17.56 | $17.36 | $17.38 | $25.30 | 505,624 |
2016-11-16 | $17.44 | $17.50 | $17.42 | $17.46 | $25.41 | 998,235 |
2016-11-15 | $17.40 | $17.65 | $17.40 | $17.65 | $25.69 | 856,335 |
2016-11-14 | $17.01 | $17.45 | $16.98 | $17.33 | $25.22 | 1,212,673 |
2016-11-11 | $17.30 | $17.48 | $17.06 | $17.22 | $25.06 | 1,954,018 |
2016-11-10 | $17.83 | $17.93 | $17.37 | $17.47 | $25.43 | 1,402,901 |
2016-11-09 | $18.32 | $18.42 | $18.26 | $18.34 | $26.69 | 1,281,771 |
2016-11-08 | $18.69 | $18.86 | $18.66 | $18.85 | $27.43 | 415,607 |
2016-11-07 | $18.66 | $18.70 | $18.63 | $18.64 | $27.13 | 465,106 |
2016-11-04 | $18.58 | $18.61 | $18.53 | $18.56 | $27.01 | 407,913 |
2016-11-03 | $18.60 | $18.68 | $18.58 | $18.58 | $27.04 | 592,469 |
2016-11-02 | $18.63 | $18.70 | $18.60 | $18.61 | $27.09 | 604,078 |
2016-11-01 | $18.68 | $18.71 | $18.61 | $18.63 | $27.11 | 310,034 |
2016-10-31 | $18.77 | $18.81 | $18.73 | $18.77 | $27.20 | 250,325 |
2016-10-28 | $18.70 | $18.77 | $18.66 | $18.69 | $27.08 | 227,732 |
2016-10-27 | $18.83 | $18.83 | $18.71 | $18.77 | $27.20 | 397,187 |
2016-10-26 | $18.85 | $18.86 | $18.79 | $18.80 | $27.23 | 392,632 |
2016-10-25 | $18.85 | $18.95 | $18.85 | $18.93 | $27.43 | 272,215 |
2016-10-24 | $18.87 | $18.91 | $18.83 | $18.85 | $27.31 | 337,408 |
2016-10-21 | $18.78 | $18.81 | $18.77 | $18.80 | $27.24 | 380,458 |
2016-10-20 | $18.92 | $18.94 | $18.85 | $18.86 | $27.33 | 1,988,787 |
2016-10-19 | $18.90 | $18.96 | $18.86 | $18.96 | $27.47 | 602,688 |
2016-10-18 | $18.83 | $18.86 | $18.77 | $18.85 | $27.31 | 185,272 |
2016-10-17 | $18.69 | $18.74 | $18.69 | $18.72 | $27.13 | 135,693 |
2016-10-14 | $18.77 | $18.83 | $18.71 | $18.72 | $27.13 | 287,961 |
2016-10-13 | $18.67 | $18.79 | $18.65 | $18.78 | $27.21 | 258,085 |
2016-10-12 | $18.68 | $18.79 | $18.67 | $18.77 | $27.20 | 220,122 |
2016-10-11 | $18.84 | $18.87 | $18.69 | $18.75 | $27.17 | 592,213 |
2016-10-10 | $18.95 | $18.99 | $18.93 | $18.98 | $27.50 | 259,172 |
2016-10-07 | $18.97 | $19.01 | $18.83 | $18.94 | $27.44 | 250,091 |
2016-10-06 | $18.88 | $18.97 | $18.87 | $18.93 | $27.43 | 434,720 |
2016-10-05 | $18.92 | $19.01 | $18.88 | $18.95 | $27.46 | 2,024,610 |
2016-10-04 | $18.98 | $19.01 | $18.85 | $18.88 | $27.36 | 480,504 |
2016-10-03 | $18.96 | $19.07 | $18.96 | $19.04 | $27.59 | 438,141 |
2016-09-30 | $19.06 | $19.10 | $19.01 | $19.08 | $27.54 | 280,593 |
2016-09-29 | $19.09 | $19.11 | $18.97 | $19.01 | $27.44 | 467,780 |
2016-09-28 | $19.08 | $19.15 | $19.02 | $19.13 | $27.62 | 624,336 |
2016-09-27 | $18.99 | $19.12 | $18.98 | $19.11 | $27.59 | 948,450 |
2016-09-26 | $19.02 | $19.03 | $18.96 | $18.97 | $27.38 | 300,231 |
2016-09-23 | $19.09 | $19.13 | $18.99 | $19.00 | $27.43 | 460,128 |
2016-09-22 | $19.16 | $19.23 | $19.09 | $19.13 | $27.62 | 347,199 |
2016-09-21 | $18.86 | $19.08 | $18.85 | $19.07 | $27.53 | 935,643 |
2016-09-20 | $18.80 | $18.85 | $18.78 | $18.81 | $27.15 | 331,883 |
2016-09-19 | $18.75 | $18.82 | $18.75 | $18.79 | $27.12 | 227,943 |
2016-09-16 | $18.70 | $18.74 | $18.66 | $18.69 | $26.98 | 174,520 |
2016-09-15 | $18.74 | $18.82 | $18.69 | $18.79 | $27.12 | 250,640 |
2016-09-14 | $18.69 | $18.77 | $18.63 | $18.71 | $27.01 | 728,437 |
2016-09-13 | $18.78 | $18.82 | $18.64 | $18.71 | $27.01 | 1,651,809 |
2016-09-12 | $18.70 | $18.89 | $18.68 | $18.88 | $27.25 | 336,632 |
2016-09-09 | $18.97 | $18.97 | $18.77 | $18.83 | $27.18 | 324,353 |
2016-09-08 | $19.21 | $19.25 | $19.11 | $19.11 | $27.59 | 610,831 |
2016-09-07 | $19.19 | $19.20 | $19.11 | $19.14 | $27.63 | 235,575 |
2016-09-06 | $18.88 | $19.09 | $18.88 | $19.09 | $27.56 | 946,621 |
2016-09-02 | $18.82 | $18.85 | $18.73 | $18.77 | $27.10 | 251,957 |
2016-09-01 | $18.63 | $18.75 | $18.63 | $18.72 | $27.02 | 389,502 |
2016-08-31 | $18.80 | $18.82 | $18.73 | $18.75 | $26.95 | 673,470 |
2016-08-30 | $18.84 | $18.86 | $18.77 | $18.84 | $27.08 | 361,837 |
2016-08-29 | $18.88 | $18.90 | $18.80 | $18.88 | $27.14 | 2,271,701 |
2016-08-26 | $19.08 | $19.18 | $18.88 | $18.94 | $27.22 | 410,190 |
2016-08-25 | $19.04 | $19.05 | $18.96 | $19.01 | $27.33 | 350,070 |
2016-08-24 | $19.04 | $19.06 | $18.90 | $18.99 | $27.30 | 716,929 |
2016-08-23 | $19.25 | $19.28 | $19.11 | $19.12 | $27.48 | 2,212,471 |
2016-08-22 | $19.25 | $19.25 | $19.19 | $19.21 | $27.61 | 175,739 |
2016-08-19 | $19.31 | $19.32 | $19.25 | $19.29 | $27.73 | 568,956 |
2016-08-18 | $19.33 | $19.40 | $19.30 | $19.36 | $27.83 | 404,969 |
2016-08-17 | $19.26 | $19.32 | $19.20 | $19.31 | $27.76 | 2,031,282 |
2016-08-16 | $19.35 | $19.38 | $19.30 | $19.32 | $27.77 | 585,382 |
2016-08-15 | $19.33 | $19.35 | $19.28 | $19.29 | $27.73 | 461,371 |
2016-08-12 | $19.35 | $19.35 | $19.21 | $19.25 | $27.67 | 1,811,157 |
2016-08-11 | $19.34 | $19.34 | $19.26 | $19.27 | $27.70 | 1,702,470 |
2016-08-10 | $19.30 | $19.33 | $19.25 | $19.28 | $27.71 | 549,203 |
2016-08-09 | $19.10 | $19.20 | $19.10 | $19.17 | $27.56 | 385,908 |
2016-08-08 | $19.00 | $19.08 | $18.99 | $19.06 | $27.40 | 1,025,662 |
2016-08-05 | $18.89 | $18.92 | $18.84 | $18.89 | $27.15 | 779,928 |
2016-08-04 | $18.85 | $18.90 | $18.81 | $18.89 | $27.15 | 273,995 |
2016-08-03 | $18.75 | $18.81 | $18.69 | $18.80 | $27.02 | 784,990 |
2016-08-02 | $18.82 | $18.87 | $18.75 | $18.77 | $26.98 | 291,729 |
2016-08-01 | $18.82 | $18.84 | $18.77 | $18.78 | $26.99 | 465,800 |
2016-07-29 | $18.85 | $18.95 | $18.79 | $18.93 | $27.11 | 381,787 |
2016-07-28 | $18.69 | $18.74 | $18.69 | $18.73 | $26.83 | 443,529 |
2016-07-27 | $18.63 | $18.72 | $18.59 | $18.71 | $26.80 | 601,496 |
2016-07-26 | $18.61 | $18.64 | $18.57 | $18.63 | $26.68 | 543,195 |
2016-07-25 | $18.70 | $18.70 | $18.61 | $18.62 | $26.67 | 551,141 |
2016-07-22 | $18.77 | $18.77 | $18.70 | $18.74 | $26.84 | 229,099 |
2016-07-21 | $18.74 | $18.77 | $18.71 | $18.75 | $26.86 | 262,010 |
2016-07-20 | $18.76 | $18.79 | $18.73 | $18.73 | $26.83 | 203,874 |
2016-07-19 | $18.83 | $18.85 | $18.75 | $18.78 | $26.90 | 237,839 |
2016-07-18 | $18.88 | $18.95 | $18.83 | $18.93 | $27.11 | 211,151 |
2016-07-15 | $18.97 | $19.03 | $18.92 | $18.93 | $27.11 | 423,703 |
2016-07-14 | $19.00 | $19.08 | $19.00 | $19.06 | $27.30 | 412,427 |
2016-07-13 | $18.95 | $18.96 | $18.90 | $18.92 | $27.10 | 606,847 |
2016-07-12 | $18.97 | $18.98 | $18.93 | $18.94 | $27.13 | 631,259 |
2016-07-11 | $18.87 | $18.88 | $18.78 | $18.80 | $26.93 | 256,615 |
2016-07-08 | $18.67 | $18.85 | $18.67 | $18.84 | $26.99 | 760,564 |
2016-07-07 | $18.62 | $18.66 | $18.53 | $18.56 | $26.58 | 467,147 |
2016-07-06 | $18.55 | $18.69 | $18.47 | $18.61 | $26.66 | 657,626 |
2016-07-05 | $18.67 | $18.68 | $18.60 | $18.62 | $26.67 | 229,582 |
2016-07-01 | $18.89 | $18.92 | $18.76 | $18.81 | $26.94 | 375,256 |
2016-06-30 | $18.82 | $18.87 | $18.74 | $18.87 | $26.93 | 177,639 |
2016-06-29 | $18.68 | $18.81 | $18.64 | $18.80 | $26.83 | 276,636 |
2016-06-28 | $18.37 | $18.54 | $18.37 | $18.54 | $26.46 | 1,325,455 |
2016-06-27 | $18.17 | $18.22 | $18.11 | $18.16 | $25.91 | 340,215 |
2016-06-24 | $18.21 | $18.46 | $18.09 | $18.20 | $25.97 | 388,399 |
2016-06-23 | $18.80 | $18.82 | $18.72 | $18.82 | $26.86 | 264,516 |
2016-06-22 | $18.56 | $18.66 | $18.51 | $18.65 | $26.61 | 3,603,952 |
2016-06-21 | $18.44 | $18.50 | $18.42 | $18.45 | $26.33 | 135,121 |
2016-06-20 | $18.43 | $18.52 | $18.43 | $18.45 | $26.33 | 179,677 |
2016-06-17 | $18.22 | $18.30 | $18.17 | $18.29 | $26.10 | 269,468 |
2016-06-16 | $18.08 | $18.18 | $17.95 | $18.12 | $25.86 | 277,240 |
2016-06-15 | $18.08 | $18.27 | $18.08 | $18.21 | $25.99 | 257,555 |
2016-06-14 | $18.01 | $18.13 | $18.00 | $18.06 | $25.77 | 153,412 |
2016-06-13 | $18.17 | $18.30 | $18.15 | $18.19 | $25.96 | 430,933 |
2016-06-10 | $18.41 | $18.41 | $18.25 | $18.29 | $26.10 | 187,028 |
2016-06-09 | $18.50 | $18.57 | $18.50 | $18.54 | $26.46 | 234,425 |
2016-06-08 | $18.58 | $18.64 | $18.56 | $18.63 | $26.58 | 528,325 |
2016-06-07 | $18.33 | $18.43 | $18.30 | $18.41 | $26.27 | 891,317 |
2016-06-06 | $18.25 | $18.28 | $18.17 | $18.28 | $26.09 | 385,884 |
2016-06-03 | $18.02 | $18.23 | $18.02 | $18.23 | $26.01 | 630,893 |
2016-06-02 | $17.79 | $17.85 | $17.75 | $17.81 | $25.41 | 414,797 |
2016-06-01 | $17.78 | $17.95 | $17.71 | $17.95 | $25.61 | 360,646 |
2016-05-31 | $17.90 | $17.93 | $17.85 | $17.87 | $25.38 | 216,678 |
2016-05-27 | $17.92 | $17.97 | $17.88 | $17.91 | $25.43 | 151,382 |
2016-05-26 | $18.00 | $18.00 | $17.96 | $17.97 | $25.52 | 244,706 |
2016-05-25 | $17.92 | $17.94 | $17.86 | $17.88 | $25.39 | 302,179 |
2016-05-24 | $17.89 | $17.92 | $17.86 | $17.89 | $25.41 | 219,868 |
2016-05-23 | $17.92 | $17.93 | $17.82 | $17.87 | $25.38 | 469,189 |
2016-05-20 | $17.94 | $18.00 | $17.89 | $17.97 | $25.52 | 184,622 |
2016-05-19 | $17.77 | $17.89 | $17.77 | $17.88 | $25.38 | 208,631 |
2016-05-18 | $18.11 | $18.11 | $17.85 | $17.87 | $25.38 | 505,088 |
2016-05-17 | $18.23 | $18.29 | $18.20 | $18.21 | $25.86 | 263,217 |
2016-05-16 | $18.23 | $18.29 | $18.22 | $18.26 | $25.93 | 191,766 |
2016-05-13 | $18.30 | $18.32 | $18.21 | $18.25 | $25.92 | 160,962 |
2016-05-12 | $18.40 | $18.44 | $18.33 | $18.38 | $26.10 | 93,708 |
2016-05-11 | $18.32 | $18.42 | $18.30 | $18.39 | $26.12 | 153,424 |
2016-05-10 | $18.32 | $18.37 | $18.28 | $18.37 | $26.09 | 260,503 |
2016-05-09 | $18.25 | $18.33 | $18.19 | $18.25 | $25.92 | 640,172 |
2016-05-06 | $18.29 | $18.40 | $18.26 | $18.39 | $26.12 | 765,119 |
2016-05-05 | $18.38 | $18.42 | $18.29 | $18.34 | $26.04 | 266,768 |
2016-05-04 | $18.53 | $18.54 | $18.32 | $18.32 | $26.02 | 656,774 |
2016-05-03 | $18.72 | $18.75 | $18.58 | $18.59 | $26.40 | 685,611 |
2016-05-02 | $18.85 | $18.91 | $18.81 | $18.84 | $26.75 | 199,852 |
2016-04-29 | $18.98 | $19.00 | $18.93 | $18.95 | $26.78 | 451,775 |
2016-04-28 | $18.69 | $18.91 | $18.69 | $18.85 | $26.64 | 534,235 |
2016-04-27 | $18.64 | $18.76 | $18.59 | $18.73 | $26.47 | 212,363 |
2016-04-26 | $18.62 | $18.68 | $18.57 | $18.66 | $26.37 | 221,559 |
2016-04-25 | $18.66 | $18.66 | $18.46 | $18.51 | $26.16 | 1,616,642 |
2016-04-22 | $18.74 | $18.74 | $18.62 | $18.67 | $26.39 | 138,936 |
2016-04-21 | $18.85 | $18.85 | $18.73 | $18.75 | $26.50 | 168,624 |
2016-04-20 | $18.86 | $18.96 | $18.85 | $18.94 | $26.77 | 825,873 |
2016-04-19 | $18.78 | $18.92 | $18.76 | $18.91 | $26.73 | 187,631 |
2016-04-18 | $18.59 | $18.67 | $18.57 | $18.65 | $26.36 | 365,781 |
2016-04-15 | $18.63 | $18.67 | $18.62 | $18.65 | $26.36 | 137,861 |
2016-04-14 | $18.64 | $18.70 | $18.60 | $18.70 | $26.43 | 213,984 |
2016-04-13 | $18.67 | $18.70 | $18.62 | $18.68 | $26.40 | 247,692 |
2016-04-12 | $18.54 | $18.67 | $18.51 | $18.67 | $26.39 | 121,214 |
2016-04-11 | $18.43 | $18.55 | $18.42 | $18.53 | $26.19 | 114,641 |
2016-04-08 | $18.27 | $18.34 | $18.26 | $18.30 | $25.87 | 146,379 |
2016-04-07 | $18.19 | $18.21 | $18.08 | $18.13 | $25.63 | 348,098 |
2016-04-06 | $18.18 | $18.32 | $18.13 | $18.28 | $25.84 | 295,003 |
2016-04-05 | $18.34 | $18.34 | $18.17 | $18.18 | $25.70 | 683,794 |
2016-04-04 | $18.49 | $18.54 | $18.43 | $18.43 | $26.05 | 306,945 |
2016-04-01 | $18.45 | $18.54 | $18.37 | $18.48 | $26.12 | 170,321 |
2016-03-31 | $18.58 | $18.66 | $18.57 | $18.59 | $26.17 | 639,149 |
2016-03-30 | $18.42 | $18.50 | $18.39 | $18.45 | $25.98 | 420,101 |
2016-03-29 | $18.14 | $18.31 | $18.08 | $18.27 | $25.72 | 159,798 |
2016-03-28 | $18.16 | $18.18 | $18.05 | $18.14 | $25.54 | 423,658 |
2016-03-24 | $18.08 | $18.12 | $18.00 | $18.03 | $25.38 | 252,698 |
2016-03-23 | $18.28 | $18.28 | $18.08 | $18.10 | $25.48 | 374,919 |
2016-03-22 | $18.27 | $18.36 | $18.24 | $18.31 | $25.78 | 285,544 |
2016-03-21 | $18.28 | $18.34 | $18.25 | $18.31 | $25.78 | 1,016,270 |
2016-03-18 | $18.33 | $18.38 | $18.25 | $18.27 | $25.72 | 450,787 |
2016-03-17 | $18.15 | $18.36 | $18.12 | $18.28 | $25.74 | 696,248 |
2016-03-16 | $17.66 | $17.97 | $17.60 | $17.95 | $25.27 | 286,975 |
2016-03-15 | $17.84 | $17.85 | $17.64 | $17.72 | $24.95 | 480,154 |
2016-03-14 | $17.99 | $17.99 | $17.88 | $17.93 | $25.24 | 347,737 |
2016-03-11 | $18.03 | $18.08 | $17.96 | $18.04 | $25.40 | 370,035 |
2016-03-10 | $17.78 | $17.88 | $17.73 | $17.82 | $25.09 | 610,677 |
2016-03-09 | $17.68 | $17.84 | $17.68 | $17.83 | $25.10 | 1,553,867 |
2016-03-08 | $17.73 | $17.73 | $17.60 | $17.64 | $24.84 | 244,544 |
2016-03-07 | $17.61 | $17.76 | $17.61 | $17.73 | $24.96 | 227,936 |
2016-03-04 | $17.60 | $17.74 | $17.55 | $17.70 | $24.92 | 275,203 |
2016-03-03 | $17.42 | $17.53 | $17.38 | $17.52 | $24.67 | 663,796 |
2016-03-02 | $17.29 | $17.42 | $17.28 | $17.38 | $24.47 | 241,711 |
2016-03-01 | $17.20 | $17.34 | $17.15 | $17.34 | $24.41 | 212,645 |
2016-02-29 | $17.18 | $17.22 | $17.13 | $17.18 | $24.09 | 156,922 |
2016-02-26 | $17.24 | $17.24 | $17.05 | $17.10 | $23.97 | 263,539 |
2016-02-25 | $17.24 | $17.26 | $17.19 | $17.22 | $24.14 | 131,165 |
2016-02-24 | $17.06 | $17.24 | $17.01 | $17.24 | $24.17 | 1,561,246 |
2016-02-23 | $17.26 | $17.30 | $17.18 | $17.18 | $24.09 | 302,332 |
2016-02-22 | $17.26 | $17.33 | $17.25 | $17.28 | $24.23 | 159,497 |
2016-02-19 | $17.12 | $17.24 | $17.06 | $17.19 | $24.10 | 195,975 |
2016-02-18 | $17.21 | $17.29 | $17.16 | $17.18 | $24.09 | 259,026 |
2016-02-17 | $17.00 | $17.23 | $16.99 | $17.21 | $24.13 | 175,013 |
2016-02-16 | $17.02 | $17.08 | $16.90 | $16.99 | $23.82 | 139,327 |
2016-02-12 | $16.97 | $17.08 | $16.91 | $17.06 | $23.92 | 220,808 |
2016-02-11 | $16.98 | $17.05 | $16.90 | $16.94 | $23.75 | 340,173 |
2016-02-10 | $17.11 | $17.14 | $17.01 | $17.09 | $23.96 | 1,208,303 |
2016-02-09 | $16.88 | $17.00 | $16.88 | $16.98 | $23.81 | 437,302 |
2016-02-08 | $16.93 | $16.93 | $16.87 | $16.87 | $23.65 | 164,179 |
2016-02-05 | $17.04 | $17.10 | $17.02 | $17.02 | $23.86 | 119,895 |
2016-02-04 | $17.16 | $17.22 | $17.09 | $17.13 | $24.02 | 184,814 |
2016-02-03 | $16.87 | $17.00 | $16.77 | $16.96 | $23.78 | 196,283 |
2016-02-02 | $16.79 | $16.80 | $16.71 | $16.74 | $23.47 | 206,483 |
2016-02-01 | $16.84 | $16.93 | $16.83 | $16.91 | $23.71 | 222,143 |
2016-01-29 | $16.95 | $16.99 | $16.89 | $16.98 | $23.69 | 207,761 |
2016-01-28 | $16.84 | $16.86 | $16.72 | $16.77 | $23.39 | 125,472 |
2016-01-27 | $16.62 | $16.65 | $16.52 | $16.62 | $23.18 | 149,460 |
2016-01-26 | $16.51 | $16.62 | $16.50 | $16.61 | $23.17 | 233,887 |
2016-01-25 | $16.49 | $16.56 | $16.44 | $16.48 | $22.99 | 439,899 |
2016-01-22 | $16.60 | $16.64 | $16.30 | $16.49 | $23.00 | 4,958,867 |
2016-01-21 | $16.31 | $16.50 | $16.30 | $16.39 | $22.86 | 195,029 |
2016-01-20 | $16.40 | $16.41 | $16.29 | $16.37 | $22.83 | 354,822 |
2016-01-19 | $16.49 | $16.57 | $16.47 | $16.47 | $22.97 | 393,031 |
2016-01-15 | $16.52 | $16.60 | $16.45 | $16.51 | $23.03 | 630,281 |
2016-01-14 | $16.64 | $16.74 | $16.59 | $16.66 | $23.24 | 393,176 |
2016-01-13 | $16.76 | $16.76 | $16.61 | $16.63 | $23.20 | 174,350 |
2016-01-12 | $16.65 | $16.68 | $16.56 | $16.60 | $23.16 | 252,867 |
2016-01-11 | $16.66 | $16.66 | $16.53 | $16.60 | $23.16 | 258,939 |
2016-01-08 | $16.66 | $16.71 | $16.60 | $16.63 | $23.20 | 371,370 |
2016-01-07 | $16.70 | $16.74 | $16.64 | $16.64 | $23.21 | 226,386 |
2016-01-06 | $16.72 | $16.77 | $16.66 | $16.66 | $23.24 | 362,738 |
2016-01-05 | $16.81 | $16.87 | $16.81 | $16.86 | $23.52 | 164,241 |
2016-01-04 | $16.87 | $16.87 | $16.76 | $16.85 | $23.50 | 259,946 |
2015-12-31 | $16.94 | $17.03 | $16.94 | $17.00 | $23.71 | 236,281 |
2015-12-30 | $17.06 | $17.09 | $16.98 | $17.03 | $23.76 | 223,118 |
2015-12-29 | $17.10 | $17.15 | $17.09 | $17.11 | $23.87 | 294,459 |
2015-12-28 | $17.18 | $17.23 | $17.16 | $17.20 | $23.88 | 171,677 |
2015-12-24 | $17.10 | $17.17 | $17.01 | $17.16 | $23.82 | 115,177 |
2015-12-23 | $17.10 | $17.18 | $17.10 | $17.18 | $23.85 | 157,118 |
2015-12-22 | $17.09 | $17.15 | $17.05 | $17.09 | $23.72 | 210,356 |
2015-12-21 | $17.08 | $17.13 | $17.03 | $17.08 | $23.71 | 405,851 |
2015-12-18 | $17.05 | $17.10 | $17.00 | $17.06 | $23.68 | 180,952 |
2015-12-17 | $16.96 | $17.02 | $16.93 | $16.97 | $23.56 | 150,448 |
2015-12-16 | $16.95 | $17.13 | $16.86 | $17.06 | $23.68 | 193,710 |
2015-12-15 | $17.00 | $17.06 | $16.95 | $17.02 | $23.63 | 362,000 |
2015-12-14 | $16.80 | $16.87 | $16.78 | $16.85 | $23.39 | 451,934 |
2015-12-11 | $16.90 | $16.90 | $16.73 | $16.75 | $23.25 | 446,635 |
2015-12-10 | $17.14 | $17.18 | $17.04 | $17.08 | $23.71 | 1,494,537 |
2015-12-09 | $17.34 | $17.41 | $17.27 | $17.30 | $24.01 | 179,983 |
2015-12-08 | $17.30 | $17.34 | $17.25 | $17.30 | $24.01 | 193,115 |
2015-12-07 | $17.44 | $17.48 | $17.36 | $17.40 | $24.15 | 145,345 |
2015-12-04 | $17.53 | $17.63 | $17.53 | $17.58 | $24.40 | 281,535 |
2015-12-03 | $17.62 | $17.66 | $17.52 | $17.57 | $24.39 | 934,806 |
2015-12-02 | $17.55 | $17.59 | $17.50 | $17.55 | $24.36 | 191,704 |
2015-12-01 | $17.53 | $17.62 | $17.52 | $17.59 | $24.42 | 241,769 |
2015-11-30 | $17.61 | $17.65 | $17.54 | $17.56 | $24.26 | 815,368 |
2015-11-27 | $17.68 | $17.72 | $17.63 | $17.65 | $24.39 | 127,684 |
2015-11-25 | $17.78 | $17.82 | $17.73 | $17.81 | $24.61 | 162,192 |
2015-11-24 | $17.81 | $17.89 | $17.81 | $17.86 | $24.68 | 114,347 |
2015-11-23 | $17.84 | $17.84 | $17.76 | $17.81 | $24.61 | 284,357 |
2015-11-20 | $17.92 | $17.94 | $17.88 | $17.93 | $24.77 | 474,984 |
2015-11-19 | $17.79 | $17.84 | $17.79 | $17.82 | $24.62 | 247,777 |
2015-11-18 | $17.65 | $17.69 | $17.62 | $17.68 | $24.43 | 161,035 |
2015-11-17 | $17.64 | $17.66 | $17.60 | $17.60 | $24.32 | 258,906 |
2015-11-16 | $17.58 | $17.64 | $17.56 | $17.62 | $24.35 | 253,409 |
2015-11-13 | $17.63 | $17.63 | $17.53 | $17.61 | $24.33 | 304,213 |
2015-11-12 | $17.65 | $17.68 | $17.60 | $17.63 | $24.36 | 124,078 |
2015-11-11 | $17.73 | $17.78 | $17.68 | $17.73 | $24.50 | 111,203 |
2015-11-10 | $17.57 | $17.64 | $17.55 | $17.64 | $24.37 | 212,829 |
2015-11-09 | $17.53 | $17.62 | $17.51 | $17.54 | $24.24 | 385,109 |
2015-11-06 | $17.68 | $17.69 | $17.57 | $17.66 | $24.40 | 198,235 |
2015-11-05 | $17.93 | $17.95 | $17.88 | $17.91 | $24.75 | 136,794 |
2015-11-04 | $18.02 | $18.11 | $17.89 | $17.95 | $24.80 | 221,405 |
2015-11-03 | $17.90 | $18.08 | $17.90 | $18.02 | $24.90 | 203,850 |
2015-11-02 | $17.91 | $17.99 | $17.89 | $17.92 | $24.76 | 148,540 |
2015-10-30 | $17.95 | $17.98 | $17.90 | $17.94 | $24.67 | 248,925 |
2015-10-29 | $17.77 | $17.89 | $17.73 | $17.87 | $24.57 | 463,643 |
2015-10-28 | $18.02 | $18.09 | $17.86 | $17.89 | $24.60 | 146,475 |
2015-10-27 | $17.90 | $17.96 | $17.88 | $17.90 | $24.62 | 184,546 |
2015-10-26 | $18.02 | $18.04 | $17.96 | $17.97 | $24.71 | 177,108 |
2015-10-23 | $18.03 | $18.06 | $17.94 | $18.00 | $24.75 | 100,569 |
2015-10-22 | $17.97 | $18.07 | $17.97 | $18.03 | $24.79 | 291,964 |
2015-10-21 | $17.95 | $17.97 | $17.87 | $17.92 | $24.64 | 440,186 |
2015-10-20 | $18.10 | $18.14 | $18.03 | $18.07 | $24.85 | 552,445 |
2015-10-19 | $18.21 | $18.23 | $18.10 | $18.12 | $24.92 | 282,496 |
2015-10-16 | $18.34 | $18.36 | $18.27 | $18.29 | $25.15 | 464,904 |
2015-10-15 | $18.27 | $18.37 | $18.24 | $18.34 | $25.22 | 4,739,641 |
2015-10-14 | $18.16 | $18.30 | $18.16 | $18.29 | $25.15 | 4,648,274 |
2015-10-13 | $18.12 | $18.16 | $18.02 | $18.02 | $24.78 | 133,806 |
2015-10-12 | $18.32 | $18.38 | $18.30 | $18.31 | $25.18 | 527,276 |
2015-10-09 | $18.31 | $18.38 | $18.31 | $18.32 | $25.19 | 160,455 |
2015-10-08 | $17.98 | $18.18 | $17.98 | $18.18 | $25.00 | 121,190 |
2015-10-07 | $17.99 | $18.10 | $17.92 | $17.92 | $24.64 | 767,494 |
2015-10-06 | $17.64 | $17.83 | $17.64 | $17.78 | $24.45 | 235,564 |
2015-10-05 | $17.55 | $17.64 | $17.54 | $17.57 | $24.16 | 1,207,611 |
2015-10-02 | $17.21 | $17.46 | $17.20 | $17.42 | $23.96 | 225,429 |
2015-10-01 | $17.30 | $17.36 | $17.20 | $17.25 | $23.72 | 173,724 |
2015-09-30 | $17.28 | $17.34 | $17.23 | $17.33 | $23.72 | 316,276 |
2015-09-29 | $17.13 | $17.22 | $17.08 | $17.10 | $23.40 | 927,280 |
2015-09-28 | $17.27 | $17.27 | $17.09 | $17.11 | $23.41 | 164,949 |
2015-09-25 | $17.32 | $17.41 | $17.30 | $17.32 | $23.70 | 128,025 |
2015-09-24 | $17.10 | $17.33 | $17.09 | $17.31 | $23.69 | 342,468 |
2015-09-23 | $17.39 | $17.45 | $17.26 | $17.32 | $23.70 | 188,936 |
2015-09-22 | $17.49 | $17.49 | $17.37 | $17.43 | $23.85 | 165,238 |
2015-09-21 | $17.64 | $17.71 | $17.60 | $17.61 | $24.10 | 221,595 |
2015-09-18 | $17.76 | $17.90 | $17.66 | $17.68 | $24.19 | 370,097 |
2015-09-17 | $17.70 | $17.88 | $17.67 | $17.77 | $24.32 | 149,246 |
2015-09-16 | $17.63 | $17.78 | $17.60 | $17.74 | $24.28 | 116,647 |
2015-09-15 | $17.54 | $17.60 | $17.54 | $17.57 | $24.04 | 242,117 |
2015-09-14 | $17.54 | $17.57 | $17.46 | $17.57 | $24.04 | 119,775 |
2015-09-11 | $17.52 | $17.62 | $17.47 | $17.57 | $24.04 | 103,794 |
2015-09-10 | $17.44 | $17.59 | $17.41 | $17.55 | $24.02 | 153,175 |
2015-09-09 | $17.52 | $17.54 | $17.43 | $17.43 | $23.85 | 166,122 |
2015-09-08 | $17.46 | $17.48 | $17.42 | $17.47 | $23.91 | 340,948 |
2015-09-04 | $17.44 | $17.52 | $17.39 | $17.41 | $23.82 | 293,611 |
2015-09-03 | $17.62 | $17.68 | $17.49 | $17.50 | $23.95 | 1,658,215 |
2015-09-02 | $17.78 | $17.82 | $17.58 | $17.74 | $24.28 | 306,923 |
2015-09-01 | $17.96 | $17.96 | $17.79 | $17.81 | $24.37 | 267,104 |
2015-08-31 | $17.97 | $18.07 | $17.90 | $17.98 | $24.48 | 309,793 |
2015-08-28 | $17.88 | $18.08 | $17.88 | $18.08 | $24.62 | 869,427 |
2015-08-27 | $17.91 | $17.98 | $17.84 | $17.94 | $24.43 | 248,145 |
VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) News Headlines
Recent VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) News
Similar Companies to VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) 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 | -- | -- | -- |