First Trust North American Energy Infrastructure Fund (EMLP) Exchange: NYSE ARCA
Data as of May 8, 2024
$29.57 ($-0.17) -0.57%
First Trust North American Energy Infrastructure Fund - Daily Information
Click for more stock information on First Trust North American Energy Infrastructure Fund.Daily Information | Data |
---|---|
Date | May 8, 2024 |
Open | $29.71 |
Previous Close | $29.57 |
High | $29.72 |
Low | $29.55 |
Adjusted Open | $29.71 |
Previous Adjusted Close | $29.57 |
Adjusted High | $29.72 |
Adjusted Low | $29.55 |
Invest in First Trust North American Energy Infrastructure Fund (EMLP)
Historical Stock Data for First Trust North American Energy Infrastructure Fund (EMLP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $29.71 | $29.72 | $29.55 | $29.57 | $29.57 | 108,057 |
2024-04-25 | $29.58 | $29.76 | $29.43 | $29.74 | $29.74 | 161,383 |
2024-04-24 | $29.37 | $29.69 | $29.25 | $29.69 | $29.69 | 120,185 |
2024-04-23 | $29.37 | $29.58 | $29.34 | $29.49 | $29.49 | 139,932 |
2024-04-22 | $29.21 | $29.49 | $29.04 | $29.38 | $29.38 | 125,855 |
2024-04-19 | $28.83 | $29.27 | $28.83 | $29.21 | $29.21 | 147,166 |
2024-04-18 | $28.59 | $28.77 | $28.57 | $28.71 | $28.71 | 150,666 |
2024-04-17 | $28.38 | $28.61 | $28.30 | $28.54 | $28.54 | 159,799 |
2024-04-16 | $28.56 | $28.56 | $28.18 | $28.25 | $28.25 | 140,526 |
2024-04-15 | $29.01 | $29.15 | $28.52 | $28.56 | $28.56 | 161,904 |
2024-04-12 | $29.22 | $29.40 | $28.78 | $28.88 | $28.88 | 116,598 |
2024-04-11 | $29.29 | $29.29 | $28.99 | $29.18 | $29.18 | 144,894 |
2024-04-10 | $29.29 | $29.32 | $29.08 | $29.20 | $29.20 | 302,079 |
2024-04-09 | $29.70 | $29.70 | $29.45 | $29.57 | $29.57 | 237,836 |
2024-04-08 | $29.54 | $29.69 | $29.51 | $29.57 | $29.57 | 143,094 |
2024-04-05 | $29.46 | $29.56 | $29.28 | $29.50 | $29.50 | 210,373 |
2024-04-04 | $29.79 | $29.79 | $29.40 | $29.50 | $29.50 | 133,474 |
2024-04-03 | $29.57 | $29.71 | $29.54 | $29.64 | $29.64 | 170,591 |
2024-04-02 | $29.39 | $29.59 | $29.39 | $29.57 | $29.57 | 151,702 |
2024-04-01 | $29.53 | $29.53 | $29.33 | $29.40 | $29.40 | 177,911 |
2024-03-28 | $29.34 | $29.56 | $29.25 | $29.53 | $29.53 | 619,628 |
2024-03-27 | $28.86 | $29.30 | $28.86 | $29.25 | $29.25 | 224,151 |
2024-03-26 | $29.03 | $29.04 | $28.79 | $28.81 | $28.81 | 234,326 |
2024-03-25 | $28.89 | $29.07 | $28.88 | $28.90 | $28.90 | 228,630 |
2024-03-22 | $28.98 | $29.00 | $28.84 | $28.86 | $28.86 | 137,105 |
2024-03-21 | $28.89 | $29.05 | $28.86 | $28.96 | $28.96 | 176,880 |
2024-03-20 | $28.94 | $29.18 | $28.94 | $29.10 | $28.84 | 376,797 |
2024-03-19 | $28.82 | $29.04 | $28.79 | $29.04 | $28.78 | 349,021 |
2024-03-18 | $28.69 | $28.84 | $28.62 | $28.79 | $28.53 | 156,995 |
2024-03-15 | $28.54 | $28.78 | $28.54 | $28.66 | $28.40 | 131,905 |
2024-03-14 | $28.85 | $28.86 | $28.47 | $28.60 | $28.34 | 190,901 |
2024-03-13 | $28.90 | $29.07 | $28.82 | $28.84 | $28.58 | 122,879 |
2024-03-12 | $28.84 | $28.88 | $28.69 | $28.81 | $28.55 | 146,688 |
2024-03-11 | $28.72 | $28.88 | $28.62 | $28.87 | $28.61 | 211,337 |
2024-03-08 | $28.79 | $28.81 | $28.67 | $28.69 | $28.43 | 181,216 |
2024-03-07 | $28.71 | $28.83 | $28.70 | $28.76 | $28.50 | 154,163 |
2024-03-06 | $28.60 | $28.72 | $28.58 | $28.61 | $28.35 | 161,664 |
2024-03-05 | $28.34 | $28.70 | $28.34 | $28.42 | $28.16 | 157,841 |
2024-03-04 | $28.11 | $28.36 | $28.11 | $28.34 | $28.08 | 178,882 |
2024-03-01 | $28.09 | $28.16 | $27.92 | $28.12 | $28.12 | 210,182 |
2024-02-29 | $27.98 | $28.10 | $27.96 | $28.02 | $28.02 | 254,929 |
2024-02-28 | $27.96 | $28.08 | $27.84 | $27.89 | $27.89 | 96,295 |
2024-02-27 | $27.82 | $28.02 | $27.82 | $27.95 | $27.95 | 144,905 |
2024-02-26 | $28.05 | $28.05 | $27.74 | $27.75 | $27.75 | 377,247 |
2024-02-23 | $28.06 | $28.22 | $28.03 | $28.12 | $28.12 | 183,867 |
2024-02-22 | $28.14 | $28.15 | $27.89 | $28.09 | $28.09 | 181,157 |
2024-02-21 | $27.77 | $28.14 | $27.77 | $28.13 | $28.13 | 182,783 |
2024-02-20 | $27.70 | $27.92 | $27.68 | $27.74 | $27.74 | 273,056 |
2024-02-16 | $27.54 | $27.83 | $27.47 | $27.74 | $27.74 | 187,153 |
2024-02-15 | $27.05 | $27.62 | $27.05 | $27.57 | $27.57 | 441,967 |
2024-02-14 | $27.09 | $27.14 | $26.92 | $27.01 | $27.01 | 451,041 |
2024-02-13 | $27.17 | $27.21 | $26.81 | $26.94 | $26.94 | 239,368 |
2024-02-12 | $26.93 | $27.38 | $26.93 | $27.29 | $27.29 | 330,469 |
2024-02-09 | $26.88 | $26.98 | $26.79 | $26.91 | $26.91 | 246,210 |
2024-02-08 | $26.86 | $26.93 | $26.77 | $26.86 | $26.86 | 257,428 |
2024-02-07 | $27.01 | $27.01 | $26.80 | $26.90 | $26.90 | 421,199 |
2024-02-06 | $26.86 | $26.94 | $26.76 | $26.85 | $26.85 | 764,001 |
2024-02-05 | $27.09 | $27.09 | $26.79 | $26.88 | $26.88 | 492,544 |
2024-02-02 | $27.36 | $27.36 | $27.07 | $27.22 | $27.22 | 548,345 |
2024-02-01 | $27.25 | $27.58 | $27.18 | $27.50 | $27.50 | 399,925 |
2024-01-31 | $27.59 | $27.59 | $27.19 | $27.23 | $27.23 | 291,058 |
2024-01-30 | $27.45 | $27.57 | $27.30 | $27.51 | $27.51 | 207,968 |
2024-01-29 | $27.33 | $27.49 | $27.17 | $27.48 | $27.48 | 198,588 |
2024-01-26 | $27.33 | $27.39 | $27.25 | $27.37 | $27.37 | 191,609 |
2024-01-25 | $27.06 | $27.28 | $26.97 | $27.26 | $27.26 | 202,307 |
2024-01-24 | $27.12 | $27.17 | $26.83 | $26.83 | $26.83 | 246,086 |
2024-01-23 | $27.01 | $27.08 | $26.90 | $27.00 | $27.00 | 193,764 |
2024-01-22 | $27.02 | $27.19 | $26.97 | $27.02 | $27.02 | 168,575 |
2024-01-19 | $27.07 | $27.07 | $26.86 | $26.99 | $26.99 | 157,985 |
2024-01-18 | $27.11 | $27.11 | $26.85 | $27.04 | $27.04 | 325,083 |
2024-01-17 | $27.24 | $27.39 | $26.95 | $27.08 | $27.08 | 337,809 |
2024-01-16 | $27.58 | $27.58 | $27.32 | $27.37 | $27.37 | 189,361 |
2024-01-12 | $27.75 | $27.77 | $27.58 | $27.67 | $27.67 | 522,534 |
2024-01-11 | $27.83 | $27.83 | $27.40 | $27.46 | $27.46 | 156,406 |
2024-01-10 | $27.89 | $27.89 | $27.72 | $27.82 | $27.82 | 290,992 |
2024-01-09 | $27.92 | $27.92 | $27.73 | $27.88 | $27.88 | 343,473 |
2024-01-08 | $27.79 | $27.99 | $27.64 | $27.98 | $27.98 | 219,581 |
2024-01-05 | $27.89 | $28.06 | $27.78 | $27.87 | $27.87 | 282,216 |
2024-01-04 | $28.06 | $28.21 | $27.84 | $27.87 | $27.87 | 189,104 |
2024-01-03 | $27.84 | $28.09 | $27.75 | $28.00 | $28.00 | 253,290 |
2024-01-02 | $27.60 | $27.96 | $27.60 | $27.90 | $27.90 | 599,437 |
2023-12-29 | $27.68 | $27.71 | $27.55 | $27.69 | $27.69 | 296,731 |
2023-12-28 | $27.63 | $27.76 | $27.63 | $27.68 | $27.68 | 317,193 |
2023-12-27 | $27.73 | $27.73 | $27.58 | $27.69 | $27.69 | 231,639 |
2023-12-26 | $27.61 | $27.77 | $27.60 | $27.71 | $27.71 | 185,304 |
2023-12-22 | $27.60 | $27.73 | $27.53 | $27.59 | $27.59 | 137,454 |
2023-12-21 | $27.60 | $27.78 | $27.54 | $27.70 | $27.46 | 199,207 |
2023-12-20 | $27.83 | $27.90 | $27.55 | $27.56 | $27.32 | 550,355 |
2023-12-19 | $27.75 | $27.89 | $27.74 | $27.89 | $27.65 | 205,918 |
2023-12-18 | $27.75 | $27.93 | $27.69 | $27.69 | $27.45 | 116,299 |
2023-12-15 | $27.86 | $27.90 | $27.52 | $27.59 | $27.35 | 414,140 |
2023-12-14 | $28.09 | $28.29 | $27.91 | $27.98 | $27.74 | 288,940 |
2023-12-13 | $27.21 | $27.89 | $27.11 | $27.85 | $27.61 | 367,689 |
2023-12-12 | $27.36 | $27.36 | $27.10 | $27.18 | $26.94 | 248,238 |
2023-12-11 | $27.44 | $27.48 | $27.32 | $27.42 | $27.18 | 283,886 |
2023-12-08 | $27.42 | $27.47 | $27.33 | $27.45 | $27.45 | 166,805 |
2023-12-07 | $27.56 | $27.60 | $27.36 | $27.38 | $27.38 | 263,212 |
2023-12-06 | $27.54 | $27.66 | $27.46 | $27.51 | $27.51 | 203,812 |
2023-12-05 | $27.77 | $27.80 | $27.50 | $27.50 | $27.50 | 138,222 |
2023-12-04 | $27.74 | $27.93 | $27.72 | $27.83 | $27.83 | 286,657 |
2023-12-01 | $27.60 | $27.90 | $27.51 | $27.88 | $27.88 | 195,544 |
2023-11-30 | $27.41 | $27.62 | $27.39 | $27.62 | $27.62 | 128,977 |
2023-11-29 | $27.43 | $27.47 | $27.28 | $27.37 | $27.37 | 286,698 |
2023-11-28 | $27.39 | $27.51 | $27.31 | $27.32 | $27.32 | 298,070 |
2023-11-27 | $27.33 | $27.35 | $27.20 | $27.34 | $27.34 | 205,810 |
2023-11-24 | $27.24 | $27.40 | $27.24 | $27.35 | $27.35 | 67,836 |
2023-11-22 | $27.06 | $27.29 | $26.98 | $27.28 | $27.28 | 154,005 |
2023-11-21 | $27.17 | $27.23 | $27.00 | $27.17 | $27.17 | 273,525 |
2023-11-20 | $27.14 | $27.24 | $27.02 | $27.16 | $27.16 | 326,698 |
2023-11-17 | $26.98 | $27.18 | $26.98 | $27.13 | $27.13 | 241,879 |
2023-11-16 | $27.04 | $27.13 | $26.83 | $26.87 | $26.87 | 205,178 |
2023-11-15 | $27.02 | $27.26 | $27.00 | $27.03 | $27.03 | 254,293 |
2023-11-14 | $26.80 | $27.06 | $26.78 | $27.00 | $27.00 | 289,113 |
2023-11-13 | $26.48 | $26.51 | $26.33 | $26.44 | $26.44 | 92,671 |
2023-11-10 | $26.48 | $26.54 | $26.38 | $26.46 | $26.46 | 173,772 |
2023-11-09 | $26.64 | $26.69 | $26.36 | $26.38 | $26.38 | 183,930 |
2023-11-08 | $26.74 | $26.74 | $26.42 | $26.51 | $26.51 | 191,502 |
2023-11-07 | $26.96 | $26.96 | $26.78 | $26.82 | $26.82 | 227,883 |
2023-11-06 | $27.30 | $27.32 | $27.03 | $27.03 | $27.03 | 216,119 |
2023-11-03 | $27.45 | $27.47 | $27.27 | $27.28 | $27.28 | 204,630 |
2023-11-02 | $26.57 | $27.26 | $26.48 | $27.26 | $27.26 | 221,525 |
2023-11-01 | $26.39 | $26.56 | $26.11 | $26.48 | $26.48 | 662,481 |
2023-10-31 | $26.27 | $26.35 | $26.11 | $26.31 | $26.31 | 419,479 |
2023-10-30 | $26.20 | $26.33 | $25.96 | $26.18 | $26.18 | 94,598 |
2023-10-27 | $26.47 | $26.47 | $26.05 | $26.08 | $26.08 | 167,535 |
2023-10-26 | $26.39 | $26.56 | $26.35 | $26.46 | $26.46 | 146,387 |
2023-10-25 | $26.43 | $26.50 | $26.33 | $26.43 | $26.43 | 197,635 |
2023-10-24 | $26.34 | $26.48 | $26.32 | $26.44 | $26.44 | 277,398 |
2023-10-23 | $26.26 | $26.39 | $26.11 | $26.19 | $26.19 | 277,657 |
2023-10-20 | $26.58 | $26.61 | $26.33 | $26.33 | $26.33 | 341,706 |
2023-10-19 | $26.72 | $26.89 | $26.57 | $26.61 | $26.61 | 2,429,029 |
2023-10-18 | $26.87 | $26.89 | $26.65 | $26.72 | $26.72 | 236,818 |
2023-10-17 | $26.78 | $26.99 | $26.78 | $26.87 | $26.87 | 118,361 |
2023-10-16 | $26.73 | $26.92 | $26.60 | $26.89 | $26.89 | 127,516 |
2023-10-13 | $26.57 | $26.70 | $26.52 | $26.62 | $26.62 | 127,749 |
2023-10-12 | $26.68 | $26.68 | $26.25 | $26.43 | $26.43 | 119,624 |
2023-10-11 | $26.39 | $26.65 | $26.33 | $26.63 | $26.63 | 128,490 |
2023-10-10 | $26.11 | $26.39 | $26.11 | $26.33 | $26.33 | 132,364 |
2023-10-09 | $25.86 | $26.10 | $25.86 | $26.09 | $26.09 | 80,049 |
2023-10-06 | $25.32 | $25.80 | $25.09 | $25.70 | $25.70 | 110,527 |
2023-10-05 | $25.27 | $25.50 | $25.21 | $25.44 | $25.44 | 174,360 |
2023-10-04 | $25.54 | $25.54 | $25.09 | $25.39 | $25.39 | 327,589 |
2023-10-03 | $25.53 | $25.55 | $25.23 | $25.52 | $25.52 | 805,314 |
2023-10-02 | $26.39 | $26.39 | $25.54 | $25.65 | $25.65 | 315,621 |
2023-09-29 | $26.65 | $26.65 | $26.30 | $26.42 | $26.42 | 806,059 |
2023-09-28 | $26.74 | $26.74 | $26.48 | $26.50 | $26.50 | 241,166 |
2023-09-27 | $26.87 | $26.90 | $26.64 | $26.67 | $26.67 | 303,259 |
2023-09-26 | $27.29 | $27.29 | $26.80 | $26.83 | $26.83 | 439,566 |
2023-09-25 | $27.25 | $27.39 | $27.21 | $27.37 | $27.37 | 958,433 |
2023-09-22 | $27.38 | $27.54 | $27.31 | $27.32 | $27.32 | 422,271 |
2023-09-21 | $27.89 | $27.89 | $27.54 | $27.57 | $27.29 | 143,622 |
2023-09-20 | $27.85 | $28.06 | $27.82 | $27.87 | $27.58 | 167,277 |
2023-09-19 | $27.92 | $27.98 | $27.75 | $27.79 | $27.51 | 283,234 |
2023-09-18 | $27.84 | $27.89 | $27.70 | $27.89 | $27.60 | 101,744 |
2023-09-15 | $27.86 | $27.98 | $27.78 | $27.78 | $27.78 | 261,665 |
2023-09-14 | $27.72 | $27.93 | $27.72 | $27.90 | $27.90 | 116,341 |
2023-09-13 | $27.54 | $27.60 | $27.42 | $27.59 | $27.59 | 136,359 |
2023-09-12 | $27.36 | $27.50 | $27.31 | $27.48 | $27.48 | 144,658 |
2023-09-11 | $27.38 | $27.45 | $27.22 | $27.30 | $27.30 | 113,550 |
2023-09-08 | $27.22 | $27.35 | $27.21 | $27.32 | $27.32 | 122,654 |
2023-09-07 | $27.01 | $27.24 | $27.01 | $27.18 | $27.18 | 185,285 |
2023-09-06 | $27.27 | $27.27 | $26.88 | $26.94 | $26.94 | 202,119 |
2023-09-05 | $27.55 | $27.55 | $27.27 | $27.29 | $27.29 | 126,382 |
2023-09-01 | $27.60 | $27.68 | $27.39 | $27.52 | $27.52 | 90,125 |
2023-08-31 | $27.68 | $27.68 | $27.45 | $27.47 | $27.47 | 111,278 |
2023-08-30 | $27.63 | $27.75 | $27.57 | $27.59 | $27.59 | 246,433 |
2023-08-29 | $27.50 | $27.66 | $27.45 | $27.65 | $27.65 | 123,180 |
2023-08-28 | $27.42 | $27.59 | $27.41 | $27.50 | $27.50 | 138,329 |
2023-08-25 | $27.28 | $27.47 | $27.23 | $27.38 | $27.38 | 136,994 |
2023-08-24 | $27.27 | $27.51 | $27.19 | $27.20 | $27.20 | 134,303 |
2023-08-23 | $27.24 | $27.43 | $27.09 | $27.40 | $27.40 | 287,536 |
2023-08-22 | $27.33 | $27.35 | $27.19 | $27.25 | $27.25 | 439,093 |
2023-08-21 | $27.35 | $27.38 | $27.11 | $27.27 | $27.27 | 200,057 |
2023-08-18 | $27.07 | $27.36 | $27.07 | $27.31 | $27.31 | 327,171 |
2023-08-17 | $27.23 | $27.37 | $27.16 | $27.17 | $27.17 | 145,372 |
2023-08-16 | $27.20 | $27.28 | $27.13 | $27.14 | $27.14 | 120,389 |
2023-08-15 | $27.38 | $27.38 | $27.16 | $27.19 | $27.19 | 135,470 |
2023-08-14 | $27.64 | $27.64 | $27.44 | $27.49 | $27.49 | 169,053 |
2023-08-11 | $27.46 | $27.66 | $27.46 | $27.64 | $27.64 | 135,172 |
2023-08-10 | $27.62 | $27.74 | $27.44 | $27.50 | $27.50 | 166,514 |
2023-08-09 | $27.43 | $27.66 | $27.43 | $27.54 | $27.54 | 212,588 |
2023-08-08 | $27.26 | $27.41 | $27.13 | $27.41 | $27.41 | 111,687 |
2023-08-07 | $27.44 | $27.49 | $27.36 | $27.43 | $27.43 | 77,097 |
2023-08-04 | $27.53 | $27.66 | $27.30 | $27.35 | $27.35 | 165,135 |
2023-08-03 | $27.57 | $27.57 | $27.37 | $27.44 | $27.44 | 143,687 |
2023-08-02 | $27.64 | $27.72 | $27.48 | $27.60 | $27.60 | 181,585 |
2023-08-01 | $27.92 | $27.94 | $27.70 | $27.83 | $27.83 | 361,641 |
2023-07-31 | $27.94 | $28.04 | $27.91 | $27.99 | $27.99 | 155,474 |
2023-07-28 | $27.88 | $27.92 | $27.71 | $27.83 | $27.83 | 386,431 |
2023-07-27 | $28.19 | $28.19 | $27.75 | $27.79 | $27.79 | 177,181 |
2023-07-26 | $28.12 | $28.25 | $28.05 | $28.14 | $28.14 | 191,760 |
2023-07-25 | $28.11 | $28.21 | $28.07 | $28.14 | $28.14 | 116,993 |
2023-07-24 | $28.11 | $28.26 | $28.06 | $28.14 | $28.14 | 174,308 |
2023-07-21 | $27.97 | $28.12 | $27.86 | $28.04 | $28.04 | 163,584 |
2023-07-20 | $27.69 | $27.88 | $27.65 | $27.85 | $27.85 | 164,447 |
2023-07-19 | $27.52 | $27.74 | $27.52 | $27.60 | $27.60 | 226,229 |
2023-07-18 | $27.33 | $27.60 | $27.33 | $27.49 | $27.49 | 215,873 |
2023-07-17 | $27.38 | $27.44 | $27.29 | $27.36 | $27.36 | 237,344 |
2023-07-14 | $27.71 | $27.71 | $27.36 | $27.40 | $27.40 | 162,738 |
2023-07-13 | $27.62 | $27.75 | $27.55 | $27.75 | $27.75 | 161,012 |
2023-07-12 | $27.47 | $27.62 | $27.41 | $27.58 | $27.58 | 279,709 |
2023-07-11 | $27.07 | $27.32 | $27.07 | $27.29 | $27.29 | 135,837 |
2023-07-10 | $26.97 | $27.10 | $26.90 | $27.04 | $27.04 | 116,307 |
2023-07-07 | $26.86 | $27.08 | $26.81 | $26.94 | $26.94 | 136,824 |
2023-07-06 | $26.96 | $26.96 | $26.75 | $26.87 | $26.87 | 300,412 |
2023-07-05 | $27.09 | $27.21 | $27.00 | $27.11 | $27.11 | 123,881 |
2023-07-03 | $26.99 | $27.19 | $26.95 | $27.10 | $27.10 | 152,035 |
2023-06-30 | $26.93 | $27.07 | $26.87 | $27.00 | $27.00 | 269,484 |
2023-06-29 | $26.61 | $26.87 | $26.52 | $26.81 | $26.81 | 204,556 |
2023-06-28 | $26.65 | $26.65 | $26.47 | $26.62 | $26.62 | 352,814 |
2023-06-27 | $26.58 | $26.68 | $26.49 | $26.65 | $26.65 | 372,091 |
2023-06-26 | $26.55 | $26.90 | $26.55 | $26.81 | $26.52 | 104,950 |
2023-06-23 | $26.78 | $26.86 | $26.49 | $26.51 | $26.51 | 195,393 |
2023-06-22 | $27.02 | $27.04 | $26.80 | $26.86 | $26.86 | 221,662 |
2023-06-21 | $26.94 | $27.16 | $26.76 | $27.11 | $27.11 | 228,441 |
2023-06-20 | $27.16 | $27.16 | $26.92 | $26.95 | $26.95 | 242,305 |
2023-06-16 | $27.18 | $27.33 | $27.16 | $27.22 | $27.22 | 166,683 |
2023-06-15 | $26.95 | $27.19 | $26.95 | $27.17 | $27.17 | 291,369 |
2023-06-14 | $27.05 | $27.13 | $26.84 | $26.92 | $26.92 | 279,663 |
2023-06-13 | $26.91 | $27.11 | $26.89 | $26.91 | $26.91 | 336,063 |
2023-06-12 | $26.96 | $27.00 | $26.80 | $26.87 | $26.87 | 203,666 |
2023-06-09 | $27.24 | $27.24 | $27.00 | $27.02 | $27.02 | 209,090 |
2023-06-08 | $27.32 | $27.37 | $27.06 | $27.33 | $27.33 | 221,634 |
2023-06-07 | $26.96 | $27.32 | $26.87 | $27.31 | $27.31 | 193,004 |
2023-06-06 | $26.78 | $26.94 | $26.77 | $26.90 | $26.90 | 355,604 |
2023-06-05 | $26.95 | $27.01 | $26.73 | $26.79 | $26.79 | 209,991 |
2023-06-02 | $26.54 | $26.90 | $26.46 | $26.86 | $26.86 | 508,497 |
2023-06-01 | $26.23 | $26.38 | $26.06 | $26.36 | $26.36 | 424,470 |
2023-05-31 | $26.17 | $26.26 | $26.08 | $26.24 | $26.24 | 336,407 |
2023-05-30 | $26.29 | $26.40 | $26.19 | $26.33 | $26.33 | 424,042 |
2023-05-26 | $26.44 | $26.44 | $26.20 | $26.37 | $26.37 | 178,900 |
2023-05-25 | $26.57 | $26.57 | $26.21 | $26.36 | $26.36 | 208,066 |
2023-05-24 | $26.73 | $26.76 | $26.57 | $26.58 | $26.58 | 212,068 |
2023-05-23 | $26.77 | $26.98 | $26.72 | $26.79 | $26.79 | 616,335 |
2023-05-22 | $26.79 | $26.90 | $26.69 | $26.77 | $26.77 | 131,841 |
2023-05-19 | $26.84 | $26.95 | $26.73 | $26.77 | $26.77 | 181,310 |
2023-05-18 | $26.63 | $26.81 | $26.53 | $26.77 | $26.77 | 362,505 |
2023-05-17 | $26.70 | $26.78 | $26.55 | $26.68 | $26.68 | 179,000 |
2023-05-16 | $27.04 | $27.08 | $26.60 | $26.60 | $26.60 | 268,783 |
2023-05-15 | $27.18 | $27.20 | $27.00 | $27.12 | $27.12 | 213,722 |
2023-05-12 | $26.87 | $26.97 | $26.77 | $26.91 | $26.91 | 130,566 |
2023-05-11 | $26.88 | $26.88 | $26.68 | $26.78 | $26.78 | 165,336 |
2023-05-10 | $27.04 | $27.04 | $26.79 | $26.95 | $26.95 | 236,553 |
2023-05-09 | $26.71 | $27.03 | $26.67 | $26.93 | $26.93 | 187,701 |
2023-05-08 | $26.97 | $27.00 | $26.74 | $26.82 | $26.82 | 208,536 |
2023-05-05 | $26.62 | $26.92 | $26.62 | $26.85 | $26.85 | 95,660 |
2023-05-04 | $26.44 | $26.56 | $26.26 | $26.44 | $26.44 | 467,094 |
2023-05-03 | $26.57 | $26.75 | $26.44 | $26.49 | $26.49 | 354,400 |
2023-05-02 | $27.03 | $27.03 | $26.37 | $26.60 | $26.60 | 421,949 |
2023-05-01 | $27.07 | $27.29 | $27.02 | $27.14 | $27.14 | 238,314 |
2023-04-28 | $26.99 | $27.21 | $26.99 | $27.13 | $27.13 | 378,750 |
2023-04-27 | $26.76 | $27.04 | $26.76 | $26.97 | $26.97 | 101,184 |
2023-04-26 | $27.00 | $27.02 | $26.68 | $26.73 | $26.73 | 145,478 |
2023-04-25 | $27.23 | $27.27 | $27.04 | $27.09 | $27.09 | 461,046 |
2023-04-24 | $27.20 | $27.37 | $27.15 | $27.37 | $27.37 | 94,949 |
2023-04-21 | $27.18 | $27.20 | $27.02 | $27.20 | $27.20 | 185,886 |
2023-04-20 | $27.07 | $27.13 | $26.96 | $27.04 | $27.04 | 136,819 |
2023-04-19 | $27.16 | $27.20 | $27.07 | $27.20 | $27.20 | 245,747 |
2023-04-18 | $27.20 | $27.24 | $27.06 | $27.15 | $27.15 | 210,552 |
2023-04-17 | $27.21 | $27.30 | $27.02 | $27.22 | $27.22 | 240,797 |
2023-04-14 | $27.20 | $27.30 | $27.09 | $27.16 | $27.16 | 325,167 |
2023-04-13 | $27.23 | $27.29 | $27.05 | $27.20 | $27.20 | 175,743 |
2023-04-12 | $27.30 | $27.40 | $27.17 | $27.19 | $27.19 | 240,611 |
2023-04-11 | $27.10 | $27.29 | $27.07 | $27.22 | $27.22 | 344,342 |
2023-04-10 | $27.02 | $27.14 | $26.94 | $27.07 | $27.07 | 283,943 |
2023-04-06 | $27.09 | $27.13 | $26.92 | $27.03 | $27.03 | 264,050 |
2023-04-05 | $26.68 | $27.02 | $26.68 | $27.02 | $27.02 | 228,722 |
2023-04-04 | $26.90 | $26.90 | $26.48 | $26.70 | $26.70 | 188,151 |
2023-04-03 | $26.95 | $26.95 | $26.74 | $26.82 | $26.82 | 221,514 |
2023-03-31 | $26.61 | $26.66 | $26.48 | $26.63 | $26.63 | 649,219 |
2023-03-30 | $26.53 | $26.54 | $26.39 | $26.49 | $26.49 | 180,766 |
2023-03-29 | $26.25 | $26.36 | $26.22 | $26.33 | $26.33 | 461,346 |
2023-03-28 | $25.79 | $26.17 | $25.79 | $26.02 | $26.02 | 220,645 |
2023-03-27 | $25.79 | $25.97 | $25.67 | $25.83 | $25.83 | 139,726 |
2023-03-24 | $24.99 | $25.60 | $24.94 | $25.55 | $25.55 | 225,140 |
2023-03-23 | $25.88 | $25.95 | $25.31 | $25.42 | $25.16 | 364,486 |
2023-03-22 | $26.19 | $26.24 | $25.73 | $25.74 | $25.47 | 193,812 |
2023-03-21 | $26.23 | $26.36 | $26.02 | $26.16 | $25.89 | 191,277 |
2023-03-20 | $25.90 | $26.22 | $25.90 | $25.99 | $25.72 | 134,369 |
2023-03-17 | $26.06 | $26.06 | $25.67 | $25.81 | $25.54 | 214,841 |
2023-03-16 | $25.80 | $26.20 | $25.58 | $26.20 | $25.93 | 613,857 |
2023-03-15 | $26.11 | $26.11 | $25.72 | $25.92 | $25.65 | 584,219 |
2023-03-14 | $26.35 | $26.72 | $26.16 | $26.42 | $26.14 | 296,666 |
2023-03-13 | $26.02 | $26.60 | $25.78 | $26.13 | $25.86 | 971,131 |
2023-03-10 | $26.61 | $26.65 | $26.14 | $26.20 | $25.93 | 344,651 |
2023-03-09 | $26.92 | $27.03 | $26.60 | $26.64 | $26.36 | 291,794 |
2023-03-08 | $26.83 | $26.94 | $26.70 | $26.87 | $26.59 | 230,736 |
2023-03-07 | $27.20 | $27.20 | $26.77 | $26.87 | $26.59 | 216,398 |
2023-03-06 | $27.17 | $27.24 | $27.09 | $27.12 | $26.84 | 186,064 |
2023-03-03 | $26.95 | $27.22 | $26.87 | $27.16 | $27.16 | 303,376 |
2023-03-02 | $26.61 | $26.95 | $26.53 | $26.91 | $26.91 | 243,997 |
2023-03-01 | $26.70 | $26.75 | $26.49 | $26.58 | $26.58 | 278,505 |
2023-02-28 | $27.00 | $27.00 | $26.65 | $26.72 | $26.72 | 297,195 |
2023-02-27 | $27.12 | $27.31 | $26.92 | $26.94 | $26.94 | 255,819 |
2023-02-24 | $26.95 | $27.15 | $26.85 | $27.10 | $27.10 | 194,105 |
2023-02-23 | $27.09 | $27.23 | $26.99 | $27.21 | $27.21 | 134,749 |
2023-02-22 | $26.87 | $27.08 | $26.78 | $26.93 | $26.93 | 223,867 |
2023-02-21 | $27.15 | $27.15 | $26.79 | $26.87 | $26.87 | 234,460 |
2023-02-17 | $27.36 | $27.41 | $27.15 | $27.31 | $27.31 | 206,573 |
2023-02-16 | $27.40 | $27.60 | $27.26 | $27.40 | $27.40 | 161,425 |
2023-02-15 | $27.51 | $27.68 | $27.32 | $27.63 | $27.63 | 279,624 |
2023-02-14 | $27.52 | $27.71 | $27.38 | $27.56 | $27.56 | 251,981 |
2023-02-13 | $27.43 | $27.57 | $27.39 | $27.53 | $27.53 | 316,781 |
2023-02-10 | $27.11 | $27.45 | $27.11 | $27.41 | $27.41 | 260,905 |
2023-02-09 | $27.30 | $27.37 | $26.98 | $27.03 | $27.03 | 511,417 |
2023-02-08 | $27.37 | $27.37 | $27.11 | $27.25 | $27.25 | 373,864 |
2023-02-07 | $27.35 | $27.44 | $27.11 | $27.40 | $27.40 | 1,017,288 |
2023-02-06 | $27.29 | $27.37 | $27.15 | $27.33 | $27.33 | 2,227,640 |
2023-02-03 | $27.57 | $27.60 | $27.26 | $27.33 | $27.33 | 2,131,279 |
2023-02-02 | $27.59 | $27.71 | $27.45 | $27.64 | $27.64 | 421,524 |
2023-02-01 | $27.49 | $27.65 | $27.18 | $27.51 | $27.51 | 430,594 |
2023-01-31 | $27.27 | $27.54 | $27.11 | $27.54 | $27.54 | 420,119 |
2023-01-30 | $27.40 | $27.52 | $27.19 | $27.22 | $27.22 | 435,029 |
2023-01-27 | $27.46 | $27.59 | $27.40 | $27.49 | $27.49 | 428,308 |
2023-01-26 | $27.45 | $27.53 | $27.27 | $27.53 | $27.53 | 240,156 |
2023-01-25 | $27.33 | $27.33 | $27.13 | $27.33 | $27.33 | 213,628 |
2023-01-24 | $27.36 | $27.55 | $27.15 | $27.48 | $27.48 | 200,691 |
2023-01-23 | $27.29 | $27.58 | $27.23 | $27.47 | $27.47 | 249,316 |
2023-01-20 | $27.15 | $27.24 | $26.96 | $27.24 | $27.24 | 169,348 |
2023-01-19 | $26.98 | $27.16 | $26.93 | $27.09 | $27.09 | 378,354 |
2023-01-18 | $27.65 | $27.66 | $27.03 | $27.09 | $27.09 | 240,596 |
2023-01-17 | $27.61 | $27.73 | $27.49 | $27.54 | $27.54 | 372,315 |
2023-01-13 | $27.52 | $27.63 | $27.40 | $27.60 | $27.60 | 180,377 |
2023-01-12 | $27.49 | $27.67 | $27.38 | $27.57 | $27.57 | 231,189 |
2023-01-11 | $27.28 | $27.42 | $27.23 | $27.40 | $27.40 | 214,724 |
2023-01-10 | $27.14 | $27.17 | $26.94 | $27.16 | $27.16 | 195,004 |
2023-01-09 | $27.17 | $27.29 | $27.08 | $27.14 | $27.14 | 235,415 |
2023-01-06 | $26.65 | $27.03 | $26.65 | $26.94 | $26.94 | 179,536 |
2023-01-05 | $26.61 | $26.61 | $26.36 | $26.51 | $26.51 | 306,441 |
2023-01-04 | $26.45 | $26.76 | $26.43 | $26.62 | $26.62 | 258,700 |
2023-01-03 | $26.71 | $26.76 | $26.25 | $26.42 | $26.42 | 350,792 |
2022-12-30 | $26.67 | $26.74 | $26.49 | $26.69 | $26.69 | 365,762 |
2022-12-29 | $26.55 | $26.83 | $26.50 | $26.79 | $26.79 | 340,822 |
2022-12-28 | $26.86 | $26.91 | $26.48 | $26.48 | $26.48 | 588,199 |
2022-12-27 | $26.91 | $26.92 | $26.75 | $26.89 | $26.89 | 241,872 |
2022-12-23 | $26.42 | $26.84 | $26.42 | $26.80 | $26.80 | 168,240 |
2022-12-22 | $26.88 | $26.88 | $26.28 | $26.68 | $26.47 | 404,128 |
2022-12-21 | $26.68 | $26.93 | $26.66 | $26.89 | $26.68 | 325,471 |
2022-12-20 | $26.39 | $26.66 | $26.34 | $26.49 | $26.28 | 397,095 |
2022-12-19 | $26.77 | $26.77 | $26.34 | $26.48 | $26.27 | 286,453 |
2022-12-16 | $26.72 | $26.75 | $26.42 | $26.72 | $26.51 | 186,960 |
2022-12-15 | $27.17 | $27.17 | $26.82 | $27.05 | $26.84 | 385,229 |
2022-12-14 | $27.50 | $27.61 | $27.25 | $27.31 | $27.10 | 611,750 |
2022-12-13 | $27.65 | $27.66 | $27.25 | $27.51 | $27.30 | 518,463 |
2022-12-12 | $26.86 | $27.26 | $26.79 | $27.20 | $26.99 | 340,941 |
2022-12-09 | $26.96 | $27.09 | $26.78 | $26.81 | $26.60 | 305,516 |
2022-12-08 | $27.19 | $27.24 | $26.99 | $27.05 | $26.84 | 185,766 |
2022-12-07 | $27.18 | $27.35 | $27.04 | $27.13 | $26.92 | 233,327 |
2022-12-06 | $27.40 | $27.52 | $27.06 | $27.22 | $27.01 | 225,374 |
2022-12-05 | $27.74 | $27.75 | $27.31 | $27.43 | $27.22 | 252,476 |
2022-12-02 | $27.53 | $27.79 | $27.53 | $27.77 | $27.55 | 284,860 |
2022-12-01 | $28.00 | $28.10 | $27.74 | $27.79 | $27.57 | 460,183 |
2022-11-30 | $27.47 | $27.92 | $27.38 | $27.92 | $27.70 | 204,712 |
2022-11-29 | $27.35 | $27.49 | $27.26 | $27.43 | $27.22 | 202,723 |
2022-11-28 | $27.47 | $27.54 | $27.30 | $27.34 | $27.13 | 230,163 |
2022-11-25 | $27.64 | $27.82 | $27.64 | $27.75 | $27.75 | 101,902 |
2022-11-23 | $27.46 | $27.68 | $27.41 | $27.68 | $27.68 | 452,479 |
2022-11-22 | $27.24 | $27.63 | $27.24 | $27.62 | $27.62 | 179,174 |
2022-11-21 | $27.04 | $27.12 | $26.77 | $27.12 | $27.12 | 167,663 |
2022-11-18 | $26.81 | $27.22 | $26.81 | $27.18 | $27.18 | 265,350 |
2022-11-17 | $26.87 | $26.89 | $26.64 | $26.85 | $26.85 | 386,035 |
2022-11-16 | $27.02 | $27.19 | $26.95 | $27.12 | $27.12 | 507,389 |
2022-11-15 | $27.19 | $27.25 | $26.94 | $27.05 | $27.05 | 517,119 |
2022-11-14 | $27.05 | $27.33 | $26.98 | $26.99 | $26.99 | 337,157 |
2022-11-11 | $27.31 | $27.31 | $26.95 | $27.15 | $27.15 | 178,132 |
2022-11-10 | $26.84 | $27.23 | $26.74 | $27.13 | $27.13 | 243,751 |
2022-11-09 | $26.65 | $26.82 | $26.27 | $26.28 | $26.28 | 235,846 |
2022-11-08 | $26.73 | $26.94 | $26.61 | $26.81 | $26.81 | 344,503 |
2022-11-07 | $26.96 | $26.96 | $26.52 | $26.70 | $26.70 | 410,944 |
2022-11-04 | $26.86 | $27.00 | $26.45 | $26.85 | $26.85 | 248,138 |
2022-11-03 | $26.28 | $26.76 | $26.25 | $26.63 | $26.63 | 327,783 |
2022-11-02 | $26.80 | $27.08 | $26.47 | $26.48 | $26.48 | 416,933 |
2022-11-01 | $27.00 | $27.00 | $26.76 | $26.84 | $26.84 | 414,173 |
2022-10-31 | $26.58 | $26.82 | $26.54 | $26.71 | $26.71 | 268,233 |
2022-10-28 | $26.53 | $26.67 | $26.32 | $26.64 | $26.64 | 406,468 |
2022-10-27 | $26.28 | $26.55 | $26.28 | $26.38 | $26.38 | 325,920 |
2022-10-26 | $26.08 | $26.23 | $25.96 | $26.08 | $26.08 | 501,993 |
2022-10-25 | $25.62 | $25.99 | $25.58 | $25.95 | $25.95 | 275,959 |
2022-10-24 | $25.64 | $25.78 | $25.45 | $25.57 | $25.57 | 420,910 |
2022-10-21 | $25.25 | $25.69 | $25.14 | $25.61 | $25.61 | 545,732 |
2022-10-20 | $25.61 | $25.61 | $25.08 | $25.20 | $25.20 | 274,062 |
2022-10-19 | $25.60 | $25.67 | $25.34 | $25.55 | $25.55 | 464,595 |
2022-10-18 | $25.58 | $25.83 | $25.38 | $25.64 | $25.64 | 465,842 |
2022-10-17 | $25.08 | $25.42 | $25.08 | $25.29 | $25.29 | 220,862 |
2022-10-14 | $25.33 | $25.42 | $24.65 | $24.74 | $24.74 | 259,287 |
2022-10-13 | $24.33 | $25.30 | $24.21 | $25.25 | $25.25 | 615,271 |
2022-10-12 | $24.95 | $24.95 | $24.59 | $24.59 | $24.59 | 216,938 |
2022-10-11 | $24.76 | $25.26 | $24.65 | $25.02 | $25.02 | 512,488 |
2022-10-10 | $25.21 | $25.37 | $24.89 | $24.91 | $24.91 | 205,661 |
2022-10-07 | $25.29 | $25.42 | $24.97 | $25.09 | $25.09 | 274,207 |
2022-10-06 | $25.80 | $25.92 | $25.32 | $25.36 | $25.36 | 286,551 |
2022-10-05 | $25.98 | $26.11 | $25.55 | $25.95 | $25.95 | 293,265 |
2022-10-04 | $25.89 | $26.24 | $25.86 | $26.24 | $26.24 | 834,211 |
2022-10-03 | $25.41 | $25.69 | $25.31 | $25.56 | $25.56 | 407,173 |
2022-09-30 | $25.10 | $25.28 | $24.85 | $24.88 | $24.88 | 433,600 |
2022-09-29 | $25.56 | $25.59 | $24.98 | $25.10 | $25.10 | 488,881 |
2022-09-28 | $25.21 | $25.84 | $25.08 | $25.77 | $25.77 | 712,476 |
2022-09-27 | $25.21 | $25.45 | $24.87 | $24.99 | $24.99 | 560,344 |
2022-09-26 | $25.57 | $25.67 | $24.93 | $25.04 | $25.04 | 607,033 |
2022-09-23 | $26.45 | $26.45 | $25.52 | $25.79 | $25.79 | 506,613 |
2022-09-22 | $27.49 | $27.53 | $27.06 | $27.06 | $26.81 | 493,745 |
2022-09-21 | $27.95 | $28.01 | $27.37 | $27.40 | $27.40 | 248,973 |
2022-09-20 | $27.83 | $27.84 | $27.55 | $27.72 | $27.72 | 208,982 |
2022-09-19 | $27.42 | $28.02 | $27.42 | $28.01 | $28.01 | 239,544 |
2022-09-16 | $27.93 | $27.93 | $27.55 | $27.76 | $27.76 | 463,229 |
2022-09-15 | $28.35 | $28.39 | $28.07 | $28.09 | $28.09 | 242,205 |
2022-09-14 | $28.18 | $28.66 | $28.18 | $28.54 | $28.54 | 369,764 |
2022-09-13 | $28.48 | $28.64 | $28.04 | $28.14 | $28.14 | 381,250 |
2022-09-12 | $28.64 | $28.77 | $28.52 | $28.76 | $28.76 | 230,717 |
2022-09-09 | $28.31 | $28.52 | $28.28 | $28.42 | $28.42 | 199,268 |
2022-09-08 | $27.96 | $28.14 | $27.86 | $28.11 | $28.11 | 253,108 |
2022-09-07 | $27.55 | $28.08 | $27.53 | $28.02 | $28.02 | 316,534 |
2022-09-06 | $28.04 | $28.04 | $27.62 | $27.65 | $27.65 | 445,600 |
2022-09-02 | $28.00 | $28.22 | $27.75 | $27.82 | $27.82 | 284,903 |
2022-09-01 | $27.61 | $27.80 | $27.40 | $27.74 | $27.74 | 796,537 |
2022-08-31 | $27.85 | $28.05 | $27.71 | $27.75 | $27.75 | 348,257 |
2022-08-30 | $28.55 | $28.55 | $27.98 | $28.01 | $28.01 | 555,600 |
2022-08-29 | $28.43 | $28.78 | $28.34 | $28.62 | $28.62 | 222,222 |
2022-08-26 | $28.96 | $28.98 | $28.57 | $28.57 | $28.57 | 341,729 |
2022-08-25 | $28.93 | $29.00 | $28.79 | $29.00 | $29.00 | 384,430 |
2022-08-24 | $28.69 | $28.84 | $28.65 | $28.79 | $28.79 | 587,690 |
2022-08-23 | $28.52 | $28.68 | $28.49 | $28.65 | $28.65 | 245,576 |
2022-08-22 | $28.50 | $28.57 | $28.34 | $28.40 | $28.40 | 189,503 |
2022-08-19 | $28.66 | $28.75 | $28.61 | $28.65 | $28.65 | 284,648 |
2022-08-18 | $28.54 | $28.81 | $28.54 | $28.76 | $28.76 | 180,239 |
2022-08-17 | $28.55 | $28.60 | $28.37 | $28.46 | $28.46 | 320,600 |
2022-08-16 | $28.43 | $28.66 | $28.43 | $28.61 | $28.61 | 306,154 |
2022-08-15 | $28.16 | $28.43 | $28.01 | $28.42 | $28.42 | 519,355 |
2022-08-12 | $28.22 | $28.44 | $28.20 | $28.43 | $28.43 | 380,566 |
2022-08-11 | $28.02 | $28.30 | $28.02 | $28.11 | $28.11 | 206,240 |
2022-08-10 | $27.76 | $27.90 | $27.67 | $27.89 | $27.89 | 260,771 |
2022-08-09 | $27.45 | $27.63 | $27.45 | $27.56 | $27.56 | 256,151 |
2022-08-08 | $27.35 | $27.55 | $27.31 | $27.38 | $27.38 | 220,003 |
2022-08-05 | $27.02 | $27.29 | $27.00 | $27.21 | $27.21 | 772,042 |
2022-08-04 | $27.56 | $27.56 | $27.21 | $27.24 | $27.24 | 328,413 |
2022-08-03 | $27.65 | $27.65 | $27.30 | $27.57 | $27.57 | 586,313 |
2022-08-02 | $27.74 | $27.74 | $27.52 | $27.55 | $27.55 | 428,302 |
2022-08-01 | $27.66 | $27.76 | $27.50 | $27.75 | $27.75 | 546,567 |
2022-07-29 | $27.73 | $27.93 | $27.67 | $27.83 | $27.83 | 379,215 |
2022-07-28 | $27.39 | $27.69 | $27.16 | $27.61 | $27.61 | 477,444 |
2022-07-27 | $27.02 | $27.17 | $26.78 | $27.13 | $27.13 | 270,123 |
2022-07-26 | $26.83 | $27.01 | $26.78 | $26.88 | $26.88 | 268,863 |
2022-07-25 | $26.27 | $26.77 | $26.23 | $26.77 | $26.77 | 369,502 |
2022-07-22 | $26.19 | $26.36 | $25.98 | $26.14 | $26.14 | 315,860 |
2022-07-21 | $25.92 | $26.13 | $25.70 | $26.13 | $26.13 | 590,946 |
2022-07-20 | $26.20 | $26.20 | $25.92 | $26.11 | $26.11 | 494,363 |
2022-07-19 | $25.91 | $26.23 | $25.91 | $26.19 | $26.19 | 232,369 |
2022-07-18 | $25.83 | $25.95 | $25.68 | $25.72 | $25.72 | 299,341 |
2022-07-15 | $25.56 | $25.65 | $25.24 | $25.62 | $25.62 | 344,229 |
2022-07-14 | $25.08 | $25.38 | $24.83 | $25.35 | $25.35 | 413,877 |
2022-07-13 | $25.30 | $25.69 | $25.24 | $25.50 | $25.50 | 439,364 |
2022-07-12 | $25.47 | $25.63 | $25.31 | $25.44 | $25.44 | 211,131 |
2022-07-11 | $25.62 | $25.75 | $25.42 | $25.70 | $25.70 | 231,812 |
2022-07-08 | $25.84 | $25.91 | $25.62 | $25.77 | $25.77 | 373,070 |
2022-07-07 | $25.46 | $25.84 | $25.46 | $25.77 | $25.77 | 353,518 |
2022-07-06 | $25.31 | $25.55 | $24.80 | $25.26 | $25.26 | 486,946 |
2022-07-05 | $25.80 | $25.80 | $24.91 | $25.40 | $25.40 | 373,714 |
2022-07-01 | $25.75 | $26.17 | $25.58 | $26.11 | $26.11 | 319,105 |
2022-06-30 | $25.52 | $25.86 | $25.48 | $25.74 | $25.74 | 473,142 |
2022-06-29 | $26.08 | $26.08 | $25.63 | $25.77 | $25.77 | 517,902 |
2022-06-28 | $25.99 | $26.30 | $25.92 | $25.98 | $25.98 | 547,272 |
2022-06-27 | $25.53 | $25.88 | $25.53 | $25.78 | $25.78 | 744,622 |
2022-06-24 | $25.18 | $25.54 | $25.09 | $25.45 | $25.45 | 412,941 |
2022-06-23 | $25.21 | $25.38 | $24.95 | $25.19 | $24.99 | 309,782 |
2022-06-22 | $25.04 | $25.39 | $24.99 | $25.18 | $24.98 | 504,020 |
2022-06-21 | $24.99 | $25.55 | $24.99 | $25.47 | $25.27 | 294,530 |
2022-06-17 | $25.06 | $25.25 | $24.40 | $24.71 | $24.51 | 1,158,197 |
2022-06-16 | $25.73 | $25.73 | $25.00 | $25.11 | $24.91 | 759,599 |
2022-06-15 | $26.24 | $26.39 | $25.69 | $26.00 | $25.79 | 782,065 |
2022-06-14 | $26.65 | $26.80 | $25.94 | $26.09 | $25.88 | 1,760,098 |
2022-06-13 | $27.16 | $27.27 | $26.48 | $26.57 | $26.36 | 493,100 |
2022-06-10 | $27.90 | $27.90 | $27.55 | $27.67 | $27.45 | 470,466 |
2022-06-09 | $28.49 | $28.50 | $28.09 | $28.11 | $27.89 | 449,971 |
2022-06-08 | $28.95 | $28.95 | $28.46 | $28.58 | $28.35 | 384,517 |
2022-06-07 | $28.41 | $28.93 | $28.41 | $28.93 | $28.70 | 424,466 |
2022-06-06 | $28.64 | $28.68 | $28.43 | $28.51 | $28.28 | 301,498 |
2022-06-03 | $28.41 | $28.52 | $28.36 | $28.45 | $28.22 | 581,404 |
2022-06-02 | $28.33 | $28.52 | $28.02 | $28.52 | $28.29 | 468,972 |
2022-06-01 | $28.21 | $28.33 | $27.86 | $28.26 | $28.04 | 440,965 |
2022-05-31 | $28.26 | $28.30 | $27.99 | $28.05 | $27.83 | 807,609 |
2022-05-27 | $27.95 | $28.26 | $27.86 | $28.23 | $28.01 | 418,090 |
2022-05-26 | $27.85 | $28.03 | $27.85 | $27.85 | $27.63 | 358,172 |
2022-05-25 | $27.41 | $27.77 | $27.41 | $27.71 | $27.49 | 503,246 |
2022-05-24 | $27.21 | $27.45 | $26.94 | $27.41 | $27.19 | 817,536 |
2022-05-23 | $27.19 | $27.35 | $27.07 | $27.29 | $27.07 | 412,017 |
2022-05-20 | $27.09 | $27.12 | $26.63 | $26.98 | $26.77 | 446,930 |
2022-05-19 | $26.96 | $27.11 | $26.69 | $26.89 | $26.68 | 488,982 |
2022-05-18 | $27.43 | $27.44 | $26.90 | $27.09 | $26.88 | 3,111,011 |
2022-05-17 | $27.15 | $27.43 | $27.04 | $27.39 | $27.17 | 423,454 |
2022-05-16 | $26.69 | $27.15 | $26.69 | $27.01 | $26.80 | 329,962 |
2022-05-13 | $26.43 | $26.88 | $26.43 | $26.70 | $26.49 | 421,888 |
2022-05-12 | $26.28 | $26.39 | $25.96 | $26.23 | $26.02 | 455,704 |
2022-05-11 | $26.59 | $27.00 | $26.31 | $26.36 | $26.15 | 874,731 |
2022-05-10 | $26.71 | $26.88 | $26.03 | $26.40 | $26.19 | 712,495 |
2022-05-09 | $27.11 | $27.11 | $26.52 | $26.60 | $26.39 | 581,121 |
2022-05-06 | $27.24 | $27.45 | $26.93 | $27.38 | $27.16 | 388,263 |
2022-05-05 | $27.69 | $27.71 | $26.99 | $27.23 | $27.01 | 391,541 |
2022-05-04 | $27.23 | $27.78 | $27.09 | $27.74 | $27.52 | 587,043 |
2022-05-03 | $26.53 | $27.12 | $26.53 | $27.00 | $26.79 | 997,185 |
2022-05-02 | $26.53 | $26.77 | $26.09 | $26.51 | $26.30 | 645,118 |
2022-04-29 | $27.37 | $27.40 | $26.67 | $26.69 | $26.48 | 3,156,871 |
2022-04-28 | $27.23 | $27.52 | $26.98 | $27.45 | $27.23 | 898,437 |
2022-04-27 | $27.06 | $27.24 | $26.85 | $27.00 | $26.79 | 279,733 |
2022-04-26 | $27.09 | $27.35 | $26.99 | $26.99 | $26.78 | 396,064 |
2022-04-25 | $27.34 | $27.34 | $26.58 | $27.12 | $26.90 | 568,893 |
2022-04-22 | $28.05 | $28.13 | $27.56 | $27.59 | $27.37 | 346,230 |
2022-04-21 | $28.75 | $28.76 | $28.17 | $28.22 | $28.00 | 505,821 |
2022-04-20 | $28.65 | $28.74 | $28.48 | $28.62 | $28.39 | 476,276 |
2022-04-19 | $28.23 | $28.46 | $28.23 | $28.41 | $28.18 | 541,157 |
2022-04-18 | $28.32 | $28.38 | $28.15 | $28.24 | $28.02 | 254,105 |
2022-04-14 | $28.18 | $28.42 | $28.18 | $28.25 | $28.03 | 450,789 |
2022-04-13 | $28.27 | $28.29 | $27.99 | $28.22 | $28.00 | 608,577 |
2022-04-12 | $28.01 | $28.23 | $28.01 | $28.11 | $27.89 | 721,779 |
2022-04-11 | $28.22 | $28.22 | $27.94 | $27.97 | $27.75 | 495,277 |
2022-04-08 | $28.22 | $28.31 | $28.03 | $28.26 | $28.04 | 494,396 |
2022-04-07 | $28.08 | $28.13 | $27.82 | $28.12 | $27.90 | 393,672 |
2022-04-06 | $27.83 | $28.08 | $27.75 | $28.00 | $27.78 | 323,186 |
2022-04-05 | $27.95 | $28.20 | $27.75 | $27.82 | $27.60 | 308,992 |
2022-04-04 | $28.03 | $28.03 | $27.75 | $27.92 | $27.70 | 352,086 |
2022-04-01 | $27.64 | $27.99 | $27.64 | $27.97 | $27.75 | 660,282 |
2022-03-31 | $27.81 | $27.98 | $27.66 | $27.69 | $27.47 | 288,523 |
2022-03-30 | $27.71 | $27.84 | $27.69 | $27.82 | $27.60 | 454,307 |
2022-03-29 | $27.50 | $27.69 | $27.31 | $27.69 | $27.47 | 439,902 |
2022-03-28 | $27.42 | $27.49 | $27.26 | $27.48 | $27.26 | 503,334 |
2022-03-25 | $27.10 | $27.57 | $27.10 | $27.57 | $27.35 | 406,906 |
2022-03-24 | $27.10 | $27.28 | $27.09 | $27.27 | $26.87 | 411,954 |
2022-03-23 | $26.98 | $27.08 | $26.91 | $27.00 | $26.61 | 601,130 |
2022-03-22 | $26.86 | $26.96 | $26.73 | $26.92 | $26.53 | 3,241,017 |
2022-03-21 | $26.49 | $26.85 | $26.49 | $26.83 | $26.44 | 254,574 |
2022-03-18 | $26.48 | $26.60 | $26.33 | $26.47 | $26.09 | 344,398 |
2022-03-17 | $26.44 | $26.67 | $26.43 | $26.54 | $26.16 | 509,304 |
2022-03-16 | $26.30 | $26.43 | $25.97 | $26.29 | $25.91 | 1,586,502 |
2022-03-15 | $26.02 | $26.32 | $25.98 | $26.23 | $25.85 | 652,783 |
2022-03-14 | $26.57 | $26.60 | $26.11 | $26.20 | $25.82 | 595,471 |
2022-03-11 | $26.90 | $27.06 | $26.64 | $26.67 | $26.28 | 356,536 |
2022-03-10 | $26.51 | $26.95 | $26.51 | $26.89 | $26.50 | 240,866 |
2022-03-09 | $26.90 | $26.96 | $26.61 | $26.61 | $26.22 | 462,621 |
2022-03-08 | $27.04 | $27.17 | $26.84 | $26.87 | $26.48 | 522,992 |
2022-03-07 | $26.95 | $27.13 | $26.65 | $26.86 | $26.47 | 448,373 |
2022-03-04 | $26.52 | $26.87 | $26.40 | $26.85 | $26.46 | 263,541 |
2022-03-03 | $26.33 | $26.68 | $26.33 | $26.56 | $26.18 | 230,956 |
2022-03-02 | $26.10 | $26.46 | $26.09 | $26.39 | $26.01 | 341,562 |
2022-03-01 | $26.07 | $26.19 | $25.76 | $25.97 | $25.59 | 432,679 |
2022-02-28 | $25.54 | $26.07 | $25.54 | $26.03 | $25.65 | 461,001 |
2022-02-25 | $25.00 | $25.65 | $25.00 | $25.64 | $25.27 | 669,037 |
2022-02-24 | $24.72 | $24.98 | $24.51 | $24.97 | $24.61 | 452,213 |
2022-02-23 | $24.95 | $25.03 | $24.74 | $24.76 | $24.40 | 403,252 |
2022-02-22 | $25.10 | $25.15 | $24.69 | $24.87 | $24.51 | 411,123 |
2022-02-18 | $25.25 | $25.31 | $24.98 | $25.08 | $24.72 | 305,345 |
2022-02-17 | $25.26 | $25.37 | $25.15 | $25.24 | $24.87 | 189,174 |
2022-02-16 | $25.32 | $25.45 | $25.23 | $25.34 | $24.97 | 456,292 |
2022-02-15 | $25.26 | $25.34 | $25.19 | $25.25 | $24.88 | 215,492 |
2022-02-14 | $25.62 | $25.62 | $25.17 | $25.29 | $24.92 | 395,598 |
2022-02-11 | $25.42 | $25.72 | $25.42 | $25.59 | $25.22 | 448,741 |
2022-02-10 | $25.59 | $25.80 | $25.24 | $25.31 | $24.94 | 303,136 |
2022-02-09 | $25.82 | $25.91 | $25.76 | $25.83 | $25.46 | 216,880 |
2022-02-08 | $25.58 | $25.70 | $25.52 | $25.61 | $25.24 | 266,451 |
2022-02-07 | $25.55 | $25.77 | $25.50 | $25.63 | $25.26 | 195,985 |
2022-02-04 | $25.60 | $25.75 | $25.43 | $25.59 | $25.22 | 192,567 |
2022-02-03 | $25.73 | $25.77 | $25.60 | $25.66 | $25.29 | 233,964 |
2022-02-02 | $25.56 | $25.86 | $25.56 | $25.81 | $25.44 | 349,629 |
2022-02-01 | $25.47 | $25.64 | $25.36 | $25.60 | $25.23 | 425,984 |
2022-01-31 | $25.15 | $25.53 | $25.10 | $25.53 | $25.16 | 553,732 |
2022-01-28 | $24.97 | $25.31 | $24.77 | $25.13 | $24.77 | 469,528 |
2022-01-27 | $24.98 | $25.34 | $24.88 | $24.99 | $24.63 | 424,639 |
2022-01-26 | $25.21 | $25.25 | $24.75 | $24.95 | $24.59 | 584,598 |
2022-01-25 | $24.50 | $24.99 | $24.34 | $24.84 | $24.48 | 662,298 |
2022-01-24 | $24.55 | $24.74 | $24.08 | $24.68 | $24.32 | 589,515 |
2022-01-21 | $25.05 | $25.15 | $24.81 | $24.89 | $24.53 | 569,671 |
2022-01-20 | $25.30 | $25.50 | $25.08 | $25.11 | $24.75 | 177,223 |
2022-01-19 | $25.52 | $25.52 | $25.20 | $25.27 | $24.90 | 410,396 |
2022-01-18 | $25.53 | $25.53 | $25.25 | $25.41 | $25.04 | 507,675 |
2022-01-14 | $25.36 | $25.56 | $25.33 | $25.53 | $25.16 | 334,904 |
2022-01-13 | $25.59 | $25.71 | $25.45 | $25.50 | $25.13 | 655,067 |
2022-01-12 | $25.50 | $25.59 | $25.41 | $25.50 | $25.13 | 300,062 |
2022-01-11 | $25.22 | $25.45 | $25.17 | $25.41 | $25.04 | 436,232 |
2022-01-10 | $25.32 | $25.32 | $25.05 | $25.25 | $24.88 | 419,078 |
2022-01-07 | $25.16 | $25.37 | $25.04 | $25.30 | $24.93 | 496,599 |
2022-01-06 | $25.16 | $25.25 | $25.02 | $25.12 | $24.76 | 296,198 |
2022-01-05 | $25.25 | $25.41 | $25.02 | $25.05 | $24.69 | 330,845 |
2022-01-04 | $25.12 | $25.31 | $25.09 | $25.19 | $24.83 | 316,465 |
2022-01-03 | $24.94 | $25.07 | $24.86 | $25.06 | $24.70 | 371,285 |
2021-12-31 | $24.78 | $24.99 | $24.72 | $24.96 | $24.60 | 215,299 |
2021-12-30 | $24.71 | $24.83 | $24.71 | $24.74 | $24.38 | 371,694 |
2021-12-29 | $24.74 | $24.75 | $24.63 | $24.74 | $24.38 | 201,517 |
2021-12-28 | $24.74 | $24.80 | $24.67 | $24.72 | $24.36 | 278,003 |
2021-12-27 | $24.62 | $24.65 | $24.37 | $24.65 | $24.29 | 278,829 |
2021-12-23 | $24.53 | $24.53 | $24.37 | $24.45 | $24.10 | 407,174 |
2021-12-22 | $24.50 | $24.55 | $24.29 | $24.55 | $24.00 | 366,708 |
2021-12-21 | $24.44 | $24.55 | $24.31 | $24.38 | $23.84 | 461,116 |
2021-12-20 | $24.09 | $24.23 | $23.88 | $24.19 | $23.65 | 418,869 |
2021-12-17 | $24.57 | $24.61 | $24.37 | $24.40 | $23.86 | 253,287 |
2021-12-16 | $24.65 | $24.84 | $24.58 | $24.65 | $24.10 | 590,422 |
2021-12-15 | $24.32 | $24.62 | $24.15 | $24.55 | $24.00 | 588,378 |
2021-12-14 | $24.39 | $24.48 | $24.26 | $24.28 | $23.74 | 184,780 |
2021-12-13 | $24.87 | $24.87 | $24.35 | $24.47 | $23.93 | 192,095 |
2021-12-10 | $24.48 | $24.51 | $24.35 | $24.49 | $23.95 | 228,538 |
2021-12-09 | $24.50 | $24.55 | $24.35 | $24.39 | $23.85 | 310,298 |
2021-12-08 | $24.62 | $24.67 | $24.50 | $24.57 | $24.02 | 155,774 |
2021-12-07 | $24.51 | $24.71 | $24.44 | $24.57 | $24.02 | 382,744 |
2021-12-06 | $24.29 | $24.53 | $24.17 | $24.35 | $23.81 | 197,831 |
2021-12-03 | $24.21 | $24.26 | $23.94 | $24.10 | $23.56 | 223,017 |
2021-12-02 | $23.78 | $24.21 | $23.71 | $24.10 | $23.56 | 147,142 |
2021-12-01 | $24.23 | $24.45 | $23.71 | $23.74 | $23.21 | 201,164 |
2021-11-30 | $24.41 | $24.41 | $23.93 | $23.95 | $23.42 | 270,376 |
2021-11-29 | $24.79 | $24.79 | $24.52 | $24.62 | $24.07 | 133,965 |
2021-11-26 | $24.52 | $24.68 | $24.37 | $24.54 | $23.99 | 129,740 |
2021-11-24 | $24.78 | $25.03 | $24.75 | $25.03 | $24.47 | 201,658 |
2021-11-23 | $24.76 | $24.87 | $24.72 | $24.84 | $24.29 | 122,440 |
2021-11-22 | $24.55 | $24.81 | $24.52 | $24.70 | $24.15 | 134,345 |
2021-11-19 | $24.60 | $24.63 | $24.47 | $24.58 | $24.03 | 215,358 |
2021-11-18 | $24.79 | $24.83 | $24.64 | $24.72 | $24.17 | 205,134 |
2021-11-17 | $24.91 | $24.95 | $24.76 | $24.81 | $24.26 | 402,386 |
2021-11-16 | $25.07 | $25.13 | $24.94 | $24.99 | $24.43 | 240,886 |
2021-11-15 | $24.96 | $25.08 | $24.88 | $25.07 | $24.51 | 168,603 |
2021-11-12 | $24.89 | $24.92 | $24.78 | $24.91 | $24.36 | 98,637 |
2021-11-11 | $24.94 | $24.97 | $24.82 | $24.87 | $24.32 | 113,125 |
2021-11-10 | $25.00 | $25.09 | $24.85 | $24.88 | $24.33 | 189,406 |
2021-11-09 | $24.99 | $25.04 | $24.89 | $25.02 | $24.46 | 188,635 |
2021-11-08 | $25.24 | $25.24 | $24.92 | $25.00 | $24.44 | 218,539 |
2021-11-05 | $25.16 | $25.20 | $25.08 | $25.15 | $24.59 | 194,246 |
2021-11-04 | $25.19 | $25.19 | $24.89 | $25.04 | $24.48 | 156,941 |
2021-11-03 | $25.11 | $25.24 | $25.04 | $25.16 | $24.60 | 260,799 |
2021-11-02 | $25.33 | $25.33 | $25.09 | $25.22 | $24.66 | 222,039 |
2021-11-01 | $25.12 | $25.35 | $25.06 | $25.35 | $24.79 | 150,766 |
2021-10-29 | $25.17 | $25.24 | $24.91 | $25.05 | $24.49 | 202,272 |
2021-10-28 | $25.16 | $25.22 | $25.09 | $25.21 | $24.65 | 141,665 |
2021-10-27 | $25.36 | $25.36 | $25.10 | $25.10 | $24.54 | 234,978 |
2021-10-26 | $25.49 | $25.55 | $25.33 | $25.34 | $24.78 | 221,968 |
2021-10-25 | $25.47 | $25.49 | $25.40 | $25.45 | $24.88 | 159,156 |
2021-10-22 | $25.41 | $25.44 | $25.29 | $25.43 | $24.87 | 94,283 |
2021-10-21 | $25.43 | $25.49 | $25.22 | $25.34 | $24.78 | 185,188 |
2021-10-20 | $25.18 | $25.47 | $25.16 | $25.45 | $24.88 | 187,348 |
2021-10-19 | $25.14 | $25.22 | $25.08 | $25.21 | $24.65 | 140,097 |
2021-10-18 | $25.08 | $25.17 | $24.99 | $25.05 | $24.49 | 157,508 |
2021-10-15 | $25.08 | $25.18 | $25.06 | $25.10 | $24.54 | 125,427 |
2021-10-14 | $24.85 | $25.03 | $24.83 | $25.02 | $24.46 | 129,772 |
2021-10-13 | $24.46 | $24.71 | $24.31 | $24.71 | $24.16 | 137,430 |
2021-10-12 | $24.29 | $24.53 | $24.27 | $24.44 | $23.90 | 185,812 |
2021-10-11 | $24.39 | $24.47 | $24.25 | $24.27 | $23.73 | 133,933 |
2021-10-08 | $24.33 | $24.41 | $24.27 | $24.31 | $23.77 | 117,472 |
2021-10-07 | $24.21 | $24.35 | $24.21 | $24.25 | $23.71 | 156,885 |
2021-10-06 | $23.99 | $24.16 | $23.77 | $24.12 | $23.58 | 174,661 |
2021-10-05 | $24.36 | $24.42 | $24.05 | $24.16 | $23.62 | 499,392 |
2021-10-04 | $23.94 | $24.27 | $23.94 | $24.23 | $23.69 | 215,139 |
2021-10-01 | $23.81 | $24.02 | $23.67 | $23.87 | $23.34 | 275,584 |
2021-09-30 | $24.00 | $24.00 | $23.67 | $23.67 | $23.14 | 234,390 |
2021-09-29 | $23.83 | $23.97 | $23.70 | $23.91 | $23.38 | 261,213 |
2021-09-28 | $24.11 | $24.15 | $23.76 | $23.79 | $23.26 | 252,992 |
2021-09-27 | $24.05 | $24.32 | $24.05 | $24.08 | $23.55 | 219,599 |
2021-09-24 | $23.92 | $24.05 | $23.89 | $23.92 | $23.39 | 192,720 |
2021-09-23 | $23.90 | $24.13 | $23.90 | $24.01 | $23.48 | 231,178 |
2021-09-22 | $23.99 | $24.18 | $23.93 | $24.00 | $23.26 | 343,614 |
2021-09-21 | $23.94 | $24.01 | $23.77 | $23.79 | $23.06 | 326,705 |
2021-09-20 | $23.94 | $23.95 | $23.52 | $23.74 | $23.01 | 296,061 |
2021-09-17 | $24.32 | $24.42 | $24.14 | $24.14 | $23.40 | 151,325 |
2021-09-16 | $24.53 | $24.55 | $24.37 | $24.40 | $23.65 | 317,235 |
2021-09-15 | $24.51 | $24.62 | $24.48 | $24.55 | $23.80 | 191,681 |
2021-09-14 | $24.67 | $24.67 | $24.44 | $24.45 | $23.70 | 181,469 |
2021-09-13 | $24.61 | $24.73 | $24.49 | $24.59 | $23.84 | 79,074 |
2021-09-10 | $24.78 | $24.78 | $24.42 | $24.43 | $23.68 | 110,969 |
2021-09-09 | $24.71 | $24.85 | $24.63 | $24.64 | $23.89 | 136,882 |
2021-09-08 | $24.70 | $24.90 | $24.70 | $24.81 | $24.05 | 131,396 |
2021-09-07 | $24.86 | $24.90 | $24.70 | $24.71 | $23.95 | 191,378 |
2021-09-03 | $25.01 | $25.03 | $24.95 | $24.96 | $24.20 | 130,583 |
2021-09-02 | $24.77 | $25.05 | $24.77 | $25.04 | $24.27 | 133,558 |
2021-09-01 | $24.48 | $24.72 | $24.43 | $24.67 | $23.91 | 237,417 |
2021-08-31 | $24.40 | $24.55 | $24.39 | $24.41 | $23.66 | 151,841 |
2021-08-30 | $24.57 | $24.60 | $24.47 | $24.48 | $23.73 | 186,940 |
2021-08-27 | $24.31 | $24.60 | $24.31 | $24.50 | $23.75 | 151,019 |
2021-08-26 | $24.42 | $24.46 | $24.22 | $24.22 | $23.48 | 118,546 |
2021-08-25 | $24.35 | $24.59 | $24.21 | $24.48 | $23.73 | 391,555 |
2021-08-24 | $24.33 | $24.40 | $24.23 | $24.32 | $23.57 | 251,260 |
2021-08-23 | $24.44 | $24.44 | $24.26 | $24.28 | $23.54 | 270,246 |
2021-08-20 | $23.93 | $24.26 | $23.92 | $24.21 | $23.47 | 278,625 |
2021-08-19 | $24.08 | $24.17 | $23.90 | $23.99 | $23.26 | 192,899 |
2021-08-18 | $24.46 | $24.48 | $24.24 | $24.27 | $23.53 | 133,278 |
2021-08-17 | $24.47 | $24.60 | $24.30 | $24.52 | $23.77 | 173,603 |
2021-08-16 | $24.56 | $24.70 | $24.46 | $24.62 | $23.87 | 110,316 |
2021-08-13 | $24.70 | $24.74 | $24.62 | $24.68 | $23.92 | 158,470 |
2021-08-12 | $24.62 | $24.70 | $24.51 | $24.69 | $23.93 | 148,107 |
2021-08-11 | $24.51 | $24.64 | $24.44 | $24.61 | $23.86 | 144,263 |
2021-08-10 | $24.30 | $24.49 | $24.26 | $24.47 | $23.72 | 180,505 |
2021-08-09 | $24.30 | $24.30 | $24.11 | $24.23 | $23.49 | 123,585 |
2021-08-06 | $24.39 | $24.45 | $24.33 | $24.33 | $23.58 | 104,903 |
2021-08-05 | $24.29 | $24.45 | $24.29 | $24.37 | $23.62 | 105,586 |
2021-08-04 | $24.30 | $24.35 | $24.11 | $24.20 | $23.46 | 272,808 |
2021-08-03 | $24.27 | $24.43 | $24.11 | $24.40 | $23.65 | 233,464 |
2021-08-02 | $24.31 | $24.48 | $24.22 | $24.24 | $23.50 | 107,629 |
2021-07-30 | $24.46 | $24.52 | $24.19 | $24.24 | $23.50 | 128,474 |
2021-07-29 | $24.47 | $24.56 | $24.35 | $24.49 | $23.74 | 169,168 |
2021-07-28 | $24.38 | $24.45 | $24.16 | $24.39 | $23.64 | 276,849 |
2021-07-27 | $24.27 | $24.36 | $24.14 | $24.36 | $23.61 | 397,144 |
2021-07-26 | $24.11 | $24.33 | $24.11 | $24.30 | $23.56 | 297,539 |
2021-07-23 | $24.07 | $24.15 | $23.90 | $24.12 | $23.38 | 260,061 |
2021-07-22 | $24.07 | $24.09 | $23.93 | $24.00 | $23.26 | 120,909 |
2021-07-21 | $24.08 | $24.32 | $24.03 | $24.04 | $23.30 | 289,947 |
2021-07-20 | $23.64 | $24.04 | $23.53 | $24.00 | $23.26 | 297,322 |
2021-07-19 | $23.94 | $23.94 | $23.34 | $23.59 | $22.87 | 392,873 |
2021-07-16 | $24.31 | $24.36 | $24.18 | $24.20 | $23.46 | 121,462 |
2021-07-15 | $24.10 | $24.24 | $24.09 | $24.19 | $23.45 | 160,302 |
2021-07-14 | $24.38 | $24.43 | $24.18 | $24.20 | $23.46 | 206,111 |
2021-07-13 | $24.53 | $24.56 | $24.29 | $24.29 | $23.55 | 162,903 |
2021-07-12 | $24.58 | $24.62 | $24.43 | $24.57 | $23.82 | 277,310 |
2021-07-09 | $24.54 | $24.64 | $24.45 | $24.61 | $23.86 | 223,797 |
2021-07-08 | $24.27 | $24.51 | $24.18 | $24.39 | $23.64 | 270,130 |
2021-07-07 | $24.61 | $24.62 | $24.44 | $24.55 | $23.80 | 197,834 |
2021-07-06 | $24.70 | $24.70 | $24.28 | $24.57 | $23.82 | 196,425 |
2021-07-02 | $24.67 | $24.72 | $24.52 | $24.72 | $23.96 | 268,961 |
2021-07-01 | $24.60 | $24.70 | $24.51 | $24.66 | $23.90 | 337,238 |
2021-06-30 | $24.34 | $24.48 | $24.34 | $24.46 | $23.71 | 395,572 |
2021-06-29 | $24.46 | $24.52 | $24.28 | $24.33 | $23.58 | 295,149 |
2021-06-28 | $24.63 | $24.66 | $24.39 | $24.44 | $23.69 | 322,347 |
2021-06-25 | $24.58 | $24.65 | $24.48 | $24.61 | $23.86 | 195,637 |
2021-06-24 | $24.65 | $24.65 | $24.42 | $24.56 | $23.81 | 386,769 |
2021-06-23 | $24.95 | $25.03 | $24.74 | $24.76 | $23.80 | 326,899 |
2021-06-22 | $24.98 | $24.98 | $24.75 | $24.91 | $23.95 | 194,529 |
2021-06-21 | $24.70 | $25.02 | $24.65 | $24.97 | $24.01 | 280,784 |
2021-06-18 | $24.92 | $24.92 | $24.55 | $24.55 | $23.60 | 380,550 |
2021-06-17 | $25.44 | $25.45 | $24.97 | $25.11 | $24.14 | 255,936 |
2021-06-16 | $25.63 | $25.69 | $25.37 | $25.46 | $24.48 | 297,949 |
2021-06-15 | $25.61 | $25.64 | $25.44 | $25.60 | $24.61 | 327,003 |
2021-06-14 | $25.59 | $25.75 | $25.45 | $25.57 | $24.58 | 240,551 |
2021-06-11 | $25.54 | $25.57 | $25.48 | $25.56 | $24.57 | 212,714 |
2021-06-10 | $25.34 | $25.49 | $25.24 | $25.47 | $24.49 | 303,079 |
2021-06-09 | $25.16 | $25.33 | $25.13 | $25.26 | $24.28 | 256,987 |
2021-06-08 | $25.11 | $25.12 | $24.96 | $25.08 | $24.11 | 188,034 |
2021-06-07 | $24.93 | $25.14 | $24.93 | $25.11 | $24.14 | 270,309 |
2021-06-04 | $24.91 | $24.94 | $24.80 | $24.93 | $23.97 | 273,157 |
2021-06-03 | $24.65 | $24.90 | $24.57 | $24.83 | $23.87 | 258,441 |
2021-06-02 | $24.69 | $24.85 | $24.53 | $24.79 | $23.83 | 237,322 |
2021-06-01 | $24.59 | $24.64 | $24.51 | $24.59 | $23.64 | 307,830 |
2021-05-28 | $24.45 | $24.45 | $24.32 | $24.40 | $23.46 | 490,278 |
2021-05-27 | $24.38 | $24.46 | $24.31 | $24.36 | $23.42 | 493,272 |
2021-05-26 | $24.28 | $24.38 | $24.21 | $24.35 | $23.41 | 421,791 |
2021-05-25 | $24.59 | $24.59 | $24.24 | $24.27 | $23.33 | 207,969 |
2021-05-24 | $24.57 | $24.65 | $24.49 | $24.56 | $23.61 | 186,861 |
2021-05-21 | $24.43 | $24.52 | $24.32 | $24.45 | $23.51 | 241,814 |
2021-05-20 | $24.13 | $24.40 | $24.11 | $24.36 | $23.42 | 228,288 |
2021-05-19 | $24.12 | $24.14 | $23.90 | $24.10 | $23.17 | 309,636 |
2021-05-18 | $24.48 | $24.48 | $24.29 | $24.29 | $23.35 | 199,123 |
2021-05-17 | $24.40 | $24.49 | $24.32 | $24.45 | $23.51 | 348,825 |
2021-05-14 | $24.26 | $24.50 | $24.26 | $24.42 | $23.48 | 268,355 |
2021-05-13 | $23.79 | $24.16 | $23.78 | $24.10 | $23.17 | 322,717 |
2021-05-12 | $24.14 | $24.34 | $23.82 | $23.85 | $22.93 | 623,452 |
2021-05-11 | $24.22 | $24.27 | $24.00 | $24.15 | $23.22 | 459,111 |
2021-05-10 | $24.41 | $24.60 | $24.41 | $24.44 | $23.50 | 417,896 |
2021-05-07 | $24.15 | $24.37 | $24.10 | $24.31 | $23.37 | 233,255 |
2021-05-06 | $24.05 | $24.17 | $23.90 | $24.15 | $23.22 | 250,492 |
2021-05-05 | $24.21 | $24.21 | $23.96 | $23.99 | $23.06 | 271,600 |
2021-05-04 | $24.12 | $24.19 | $24.03 | $24.11 | $23.18 | 456,104 |
2021-05-03 | $24.15 | $24.25 | $24.07 | $24.12 | $23.19 | 325,275 |
2021-04-30 | $23.98 | $24.10 | $23.96 | $23.99 | $23.06 | 230,954 |
2021-04-29 | $24.01 | $24.13 | $23.99 | $24.08 | $23.15 | 313,380 |
2021-04-28 | $23.74 | $23.86 | $23.70 | $23.84 | $22.92 | 422,857 |
2021-04-27 | $23.68 | $23.72 | $23.64 | $23.67 | $22.76 | 207,820 |
2021-04-26 | $23.68 | $23.73 | $23.62 | $23.65 | $22.74 | 487,813 |
2021-04-23 | $23.57 | $23.69 | $23.49 | $23.66 | $22.75 | 212,743 |
2021-04-22 | $23.68 | $23.70 | $23.47 | $23.50 | $22.59 | 312,183 |
2021-04-21 | $23.53 | $23.67 | $23.52 | $23.63 | $22.72 | 277,882 |
2021-04-20 | $23.57 | $23.63 | $23.42 | $23.54 | $22.63 | 410,501 |
2021-04-19 | $23.63 | $23.63 | $23.52 | $23.57 | $22.66 | 354,644 |
2021-04-16 | $23.67 | $23.68 | $23.54 | $23.60 | $22.69 | 390,299 |
2021-04-15 | $23.46 | $23.59 | $23.37 | $23.58 | $22.67 | 399,166 |
2021-04-14 | $23.26 | $23.45 | $23.26 | $23.38 | $22.48 | 379,283 |
2021-04-13 | $23.13 | $23.27 | $23.00 | $23.24 | $22.34 | 462,371 |
2021-04-12 | $23.18 | $23.23 | $23.10 | $23.12 | $22.23 | 253,376 |
2021-04-09 | $23.21 | $23.28 | $23.07 | $23.13 | $22.24 | 259,042 |
2021-04-08 | $23.22 | $23.22 | $23.09 | $23.20 | $22.30 | 299,096 |
2021-04-07 | $23.17 | $23.21 | $23.08 | $23.16 | $22.27 | 448,478 |
2021-04-06 | $23.06 | $23.17 | $23.00 | $23.17 | $22.28 | 369,514 |
2021-04-05 | $23.05 | $23.14 | $22.96 | $23.02 | $22.13 | 278,865 |
2021-04-01 | $22.88 | $22.93 | $22.70 | $22.93 | $22.04 | 502,275 |
2021-03-31 | $22.78 | $22.86 | $22.68 | $22.81 | $21.93 | 444,408 |
2021-03-30 | $22.82 | $22.82 | $22.58 | $22.71 | $21.83 | 459,253 |
2021-03-29 | $22.87 | $22.96 | $22.72 | $22.87 | $21.99 | 487,196 |
2021-03-26 | $22.68 | $22.91 | $22.60 | $22.89 | $22.01 | 450,068 |
2021-03-25 | $22.32 | $22.61 | $22.12 | $22.57 | $21.70 | 420,028 |
2021-03-24 | $22.58 | $22.79 | $22.53 | $22.59 | $21.51 | 293,720 |
2021-03-23 | $22.47 | $22.63 | $22.38 | $22.44 | $21.37 | 529,531 |
2021-03-22 | $22.63 | $22.65 | $22.50 | $22.59 | $21.51 | 280,359 |
2021-03-19 | $22.46 | $22.81 | $22.38 | $22.61 | $21.53 | 409,552 |
2021-03-18 | $22.89 | $22.89 | $22.46 | $22.48 | $21.41 | 311,079 |
2021-03-17 | $23.11 | $23.11 | $22.84 | $22.91 | $21.82 | 465,980 |
2021-03-16 | $23.19 | $23.19 | $23.08 | $23.11 | $22.01 | 543,940 |
2021-03-15 | $23.04 | $23.29 | $23.04 | $23.26 | $22.15 | 388,777 |
2021-03-12 | $22.82 | $23.04 | $22.74 | $23.04 | $21.94 | 488,674 |
2021-03-11 | $22.81 | $22.91 | $22.73 | $22.77 | $21.68 | 333,390 |
2021-03-10 | $22.46 | $22.79 | $22.41 | $22.75 | $21.66 | 691,924 |
2021-03-09 | $22.43 | $22.59 | $22.37 | $22.37 | $21.30 | 496,246 |
2021-03-08 | $22.27 | $22.46 | $22.18 | $22.35 | $21.28 | 494,231 |
2021-03-05 | $22.05 | $22.18 | $21.64 | $22.13 | $21.07 | 564,354 |
2021-03-04 | $21.78 | $22.12 | $21.58 | $21.78 | $20.74 | 1,257,183 |
2021-03-03 | $21.74 | $21.87 | $21.59 | $21.70 | $20.66 | 318,757 |
2021-03-02 | $21.73 | $21.83 | $21.62 | $21.71 | $20.67 | 322,099 |
2021-03-01 | $21.39 | $21.86 | $21.39 | $21.69 | $20.66 | 360,845 |
2021-02-26 | $21.65 | $21.65 | $21.13 | $21.13 | $20.12 | 460,581 |
2021-02-25 | $22.02 | $22.04 | $21.56 | $21.59 | $20.56 | 468,980 |
2021-02-24 | $21.85 | $22.04 | $21.67 | $21.93 | $20.88 | 905,793 |
2021-02-23 | $21.74 | $21.84 | $21.50 | $21.79 | $20.75 | 1,321,184 |
2021-02-22 | $21.80 | $21.87 | $21.69 | $21.71 | $20.67 | 425,451 |
2021-02-19 | $21.91 | $21.97 | $21.83 | $21.87 | $20.83 | 231,728 |
2021-02-18 | $21.92 | $21.97 | $21.82 | $21.86 | $20.82 | 346,386 |
2021-02-17 | $21.99 | $22.03 | $21.82 | $21.98 | $20.93 | 356,296 |
2021-02-16 | $22.12 | $22.15 | $21.97 | $21.98 | $20.93 | 757,179 |
2021-02-12 | $21.85 | $22.00 | $21.85 | $21.98 | $20.93 | 347,114 |
2021-02-11 | $22.03 | $22.06 | $21.80 | $21.90 | $20.86 | 252,873 |
2021-02-10 | $21.99 | $22.00 | $21.80 | $21.98 | $20.93 | 343,294 |
2021-02-09 | $21.96 | $21.97 | $21.76 | $21.87 | $20.83 | 337,279 |
2021-02-08 | $22.00 | $22.01 | $21.83 | $21.94 | $20.89 | 336,986 |
2021-02-05 | $21.95 | $21.95 | $21.83 | $21.88 | $20.84 | 281,401 |
2021-02-04 | $21.73 | $21.79 | $21.63 | $21.77 | $20.73 | 509,452 |
2021-02-03 | $21.73 | $21.76 | $21.56 | $21.70 | $20.66 | 410,168 |
2021-02-02 | $21.73 | $21.92 | $21.64 | $21.67 | $20.64 | 566,905 |
2021-02-01 | $21.56 | $21.69 | $21.42 | $21.55 | $20.52 | 917,798 |
2021-01-29 | $21.55 | $21.73 | $21.28 | $21.40 | $20.38 | 832,577 |
2021-01-28 | $21.42 | $21.75 | $21.39 | $21.62 | $20.59 | 608,648 |
2021-01-27 | $21.70 | $21.70 | $21.25 | $21.28 | $20.26 | 669,455 |
2021-01-26 | $22.15 | $22.20 | $21.83 | $21.90 | $20.86 | 918,945 |
2021-01-25 | $22.02 | $22.24 | $21.87 | $22.08 | $21.03 | 541,943 |
2021-01-22 | $21.97 | $22.07 | $21.83 | $22.03 | $20.98 | 406,120 |
2021-01-21 | $22.43 | $22.43 | $22.10 | $22.14 | $21.08 | 470,530 |
2021-01-20 | $22.40 | $22.43 | $22.29 | $22.36 | $21.29 | 839,819 |
2021-01-19 | $22.39 | $22.40 | $22.24 | $22.30 | $21.24 | 941,622 |
2021-01-15 | $22.18 | $22.36 | $22.00 | $22.30 | $21.24 | 339,140 |
2021-01-14 | $22.21 | $22.34 | $22.09 | $22.28 | $21.22 | 346,349 |
2021-01-13 | $21.99 | $22.21 | $21.91 | $22.13 | $21.07 | 335,876 |
2021-01-12 | $21.64 | $21.99 | $21.58 | $21.96 | $20.91 | 1,226,868 |
2021-01-11 | $21.39 | $21.61 | $21.39 | $21.56 | $20.53 | 640,768 |
2021-01-08 | $21.78 | $21.78 | $21.42 | $21.60 | $20.57 | 574,925 |
2021-01-07 | $21.73 | $21.76 | $21.49 | $21.66 | $20.63 | 682,037 |
2021-01-06 | $21.14 | $21.63 | $21.06 | $21.60 | $20.57 | 596,119 |
2021-01-05 | $20.68 | $21.15 | $20.68 | $20.97 | $19.97 | 467,652 |
2021-01-04 | $21.13 | $21.13 | $20.56 | $20.60 | $19.62 | 750,532 |
2020-12-31 | $20.73 | $21.02 | $20.72 | $20.97 | $19.97 | 839,426 |
2020-12-30 | $20.75 | $20.89 | $20.72 | $20.74 | $19.75 | 851,503 |
2020-12-29 | $20.80 | $20.89 | $20.65 | $20.74 | $19.75 | 1,172,515 |
2020-12-28 | $20.92 | $21.01 | $20.68 | $20.73 | $19.74 | 569,121 |
2020-12-24 | $20.87 | $20.87 | $20.68 | $20.82 | $19.83 | 324,801 |
2020-12-23 | $21.11 | $21.33 | $21.05 | $21.07 | $19.85 | 966,620 |
2020-12-22 | $21.05 | $21.15 | $20.96 | $21.02 | $19.80 | 846,548 |
2020-12-21 | $21.09 | $21.09 | $20.87 | $21.05 | $19.83 | 681,371 |
2020-12-18 | $21.67 | $21.68 | $21.29 | $21.37 | $20.13 | 571,603 |
2020-12-17 | $21.73 | $21.78 | $21.62 | $21.62 | $20.36 | 580,542 |
2020-12-16 | $21.93 | $21.98 | $21.59 | $21.62 | $20.36 | 839,189 |
2020-12-15 | $21.66 | $22.00 | $21.54 | $21.92 | $20.65 | 670,936 |
2020-12-14 | $22.06 | $22.06 | $21.49 | $21.53 | $20.28 | 758,462 |
2020-12-11 | $21.79 | $21.90 | $21.68 | $21.83 | $20.56 | 654,547 |
2020-12-10 | $21.59 | $21.91 | $21.59 | $21.88 | $20.61 | 352,776 |
2020-12-09 | $21.88 | $21.95 | $21.52 | $21.63 | $20.37 | 572,004 |
2020-12-08 | $21.58 | $21.87 | $21.58 | $21.77 | $20.51 | 312,403 |
2020-12-07 | $21.73 | $21.81 | $21.58 | $21.67 | $20.41 | 658,399 |
2020-12-04 | $21.67 | $21.87 | $21.65 | $21.81 | $20.54 | 739,903 |
2020-12-03 | $21.49 | $21.71 | $21.40 | $21.56 | $20.31 | 782,518 |
2020-12-02 | $21.21 | $21.53 | $21.19 | $21.47 | $20.22 | 597,896 |
2020-12-01 | $21.37 | $21.48 | $21.21 | $21.28 | $20.04 | 590,156 |
2020-11-30 | $21.57 | $21.59 | $21.13 | $21.16 | $19.93 | 550,330 |
2020-11-27 | $21.81 | $21.81 | $21.54 | $21.63 | $20.37 | 60,779 |
2020-11-25 | $21.83 | $21.84 | $21.66 | $21.81 | $20.54 | 357,855 |
2020-11-24 | $21.61 | $21.89 | $21.59 | $21.83 | $20.56 | 755,945 |
2020-11-23 | $21.14 | $21.42 | $21.13 | $21.35 | $20.11 | 550,548 |
2020-11-20 | $21.03 | $21.11 | $20.96 | $21.01 | $19.79 | 583,800 |
2020-11-19 | $20.94 | $21.04 | $20.69 | $21.02 | $19.80 | 416,231 |
2020-11-18 | $21.43 | $21.43 | $20.92 | $20.94 | $19.72 | 587,519 |
2020-11-17 | $21.30 | $21.37 | $21.10 | $21.30 | $20.06 | 404,342 |
2020-11-16 | $21.37 | $21.50 | $21.28 | $21.37 | $20.13 | 408,916 |
2020-11-13 | $20.88 | $21.10 | $20.81 | $21.08 | $19.86 | 495,871 |
2020-11-12 | $21.05 | $21.06 | $20.56 | $20.76 | $19.55 | 365,457 |
2020-11-11 | $21.22 | $21.28 | $21.07 | $21.13 | $19.90 | 537,866 |
2020-11-10 | $20.77 | $21.13 | $20.70 | $21.08 | $19.86 | 461,774 |
2020-11-09 | $20.70 | $21.12 | $20.58 | $20.62 | $19.42 | 744,850 |
2020-11-06 | $20.22 | $20.32 | $19.85 | $19.88 | $18.72 | 619,558 |
2020-11-05 | $20.18 | $20.45 | $20.14 | $20.17 | $19.00 | 568,414 |
2020-11-04 | $20.18 | $20.43 | $19.92 | $20.03 | $18.87 | 1,407,651 |
2020-11-03 | $20.15 | $20.32 | $20.09 | $20.16 | $18.99 | 894,599 |
2020-11-02 | $19.86 | $19.98 | $19.73 | $19.92 | $18.76 | 1,535,816 |
2020-10-30 | $19.78 | $19.86 | $19.51 | $19.66 | $18.52 | 864,323 |
2020-10-29 | $19.60 | $19.98 | $19.35 | $19.88 | $18.73 | 1,554,135 |
2020-10-28 | $19.98 | $20.06 | $19.69 | $19.72 | $18.58 | 800,213 |
2020-10-27 | $20.34 | $20.42 | $20.20 | $20.28 | $19.10 | 781,842 |
2020-10-26 | $20.39 | $20.39 | $20.11 | $20.31 | $19.13 | 660,359 |
2020-10-23 | $20.63 | $20.66 | $20.43 | $20.54 | $19.35 | 498,885 |
2020-10-22 | $20.16 | $20.56 | $20.15 | $20.54 | $19.35 | 688,018 |
2020-10-21 | $20.23 | $20.34 | $20.13 | $20.16 | $18.99 | 535,913 |
2020-10-20 | $20.20 | $20.36 | $20.17 | $20.27 | $19.09 | 748,311 |
2020-10-19 | $20.40 | $20.46 | $20.12 | $20.14 | $18.97 | 487,625 |
2020-10-16 | $20.42 | $20.53 | $20.30 | $20.34 | $19.16 | 941,202 |
2020-10-15 | $20.12 | $20.42 | $20.04 | $20.40 | $19.22 | 571,981 |
2020-10-14 | $20.28 | $20.46 | $20.27 | $20.28 | $19.10 | 797,685 |
2020-10-13 | $20.31 | $20.38 | $20.14 | $20.23 | $19.06 | 649,145 |
2020-10-12 | $20.40 | $20.42 | $20.30 | $20.38 | $19.20 | 377,683 |
2020-10-09 | $20.56 | $20.56 | $20.24 | $20.32 | $19.14 | 460,343 |
2020-10-08 | $19.93 | $20.46 | $19.93 | $20.45 | $19.26 | 517,764 |
2020-10-07 | $19.77 | $19.90 | $19.71 | $19.84 | $18.69 | 311,890 |
2020-10-06 | $19.66 | $19.85 | $19.53 | $19.63 | $18.49 | 797,402 |
2020-10-05 | $19.39 | $19.61 | $19.28 | $19.61 | $18.47 | 686,513 |
2020-10-02 | $18.80 | $19.32 | $18.78 | $19.24 | $18.12 | 479,057 |
2020-10-01 | $19.06 | $19.10 | $18.90 | $19.03 | $17.93 | 633,488 |
2020-09-30 | $19.18 | $19.29 | $18.95 | $19.04 | $17.93 | 628,389 |
2020-09-29 | $19.18 | $19.24 | $19.00 | $19.16 | $18.05 | 687,565 |
2020-09-28 | $19.15 | $19.30 | $19.03 | $19.15 | $18.04 | 306,094 |
2020-09-25 | $18.66 | $19.00 | $18.64 | $18.98 | $17.88 | 549,140 |
2020-09-24 | $18.63 | $18.91 | $18.43 | $18.75 | $17.66 | 425,160 |
2020-09-23 | $19.43 | $19.49 | $18.86 | $18.86 | $17.56 | 503,222 |
2020-09-22 | $19.39 | $19.59 | $19.32 | $19.41 | $18.07 | 1,200,873 |
2020-09-21 | $19.37 | $19.37 | $19.12 | $19.34 | $18.01 | 484,965 |
2020-09-18 | $19.82 | $19.82 | $19.51 | $19.59 | $18.24 | 1,278,119 |
2020-09-17 | $19.75 | $19.86 | $19.61 | $19.76 | $18.40 | 861,635 |
2020-09-16 | $19.93 | $20.13 | $19.86 | $19.91 | $18.54 | 579,171 |
2020-09-15 | $20.04 | $20.21 | $19.81 | $19.82 | $18.46 | 749,176 |
2020-09-14 | $19.84 | $20.00 | $19.78 | $19.92 | $18.55 | 547,282 |
2020-09-11 | $19.80 | $19.84 | $19.61 | $19.72 | $18.36 | 802,942 |
2020-09-10 | $20.00 | $20.03 | $19.72 | $19.73 | $18.37 | 789,174 |
2020-09-09 | $19.98 | $20.25 | $19.92 | $20.04 | $18.66 | 424,685 |
2020-09-08 | $19.96 | $19.96 | $19.70 | $19.83 | $18.47 | 407,721 |
2020-09-04 | $20.27 | $20.29 | $19.78 | $20.04 | $18.66 | 526,477 |
2020-09-03 | $20.41 | $20.53 | $20.06 | $20.17 | $18.78 | 733,250 |
2020-09-02 | $20.24 | $20.49 | $20.21 | $20.43 | $19.02 | 515,918 |
2020-09-01 | $20.33 | $20.33 | $20.10 | $20.21 | $18.82 | 353,534 |
2020-08-31 | $20.38 | $20.48 | $20.30 | $20.30 | $18.90 | 339,765 |
2020-08-28 | $20.42 | $20.49 | $20.29 | $20.48 | $19.07 | 278,449 |
2020-08-27 | $20.35 | $20.54 | $20.25 | $20.38 | $18.98 | 396,572 |
2020-08-26 | $20.60 | $20.60 | $20.30 | $20.33 | $18.93 | 472,016 |
2020-08-25 | $20.92 | $20.92 | $20.56 | $20.61 | $19.19 | 291,512 |
2020-08-24 | $20.91 | $20.91 | $20.75 | $20.84 | $19.41 | 405,343 |
2020-08-21 | $20.79 | $20.84 | $20.65 | $20.79 | $19.36 | 388,940 |
2020-08-20 | $20.88 | $20.90 | $20.77 | $20.85 | $19.41 | 428,836 |
2020-08-19 | $21.08 | $21.17 | $20.95 | $20.95 | $19.51 | 275,253 |
2020-08-18 | $21.19 | $21.25 | $21.05 | $21.05 | $19.60 | 269,317 |
2020-08-17 | $21.22 | $21.28 | $21.16 | $21.23 | $19.77 | 338,485 |
2020-08-14 | $21.24 | $21.33 | $21.15 | $21.21 | $19.75 | 367,336 |
2020-08-13 | $21.29 | $21.36 | $21.21 | $21.28 | $19.82 | 260,620 |
2020-08-12 | $21.25 | $21.45 | $21.23 | $21.39 | $19.92 | 675,596 |
2020-08-11 | $21.40 | $21.48 | $21.06 | $21.09 | $19.64 | 618,892 |
2020-08-10 | $21.09 | $21.36 | $21.09 | $21.32 | $19.85 | 407,177 |
2020-08-07 | $20.87 | $21.15 | $20.87 | $21.10 | $19.65 | 382,340 |
2020-08-06 | $20.79 | $20.97 | $20.79 | $20.95 | $19.51 | 494,978 |
2020-08-05 | $20.97 | $21.01 | $20.75 | $20.84 | $19.41 | 385,661 |
2020-08-04 | $20.39 | $20.88 | $20.39 | $20.84 | $19.41 | 361,596 |
2020-08-03 | $20.61 | $20.61 | $20.36 | $20.51 | $19.10 | 397,108 |
2020-07-31 | $20.45 | $20.56 | $20.20 | $20.53 | $19.12 | 357,394 |
2020-07-30 | $20.46 | $20.52 | $20.31 | $20.48 | $19.07 | 321,088 |
2020-07-29 | $20.40 | $20.70 | $20.34 | $20.66 | $19.24 | 387,343 |
2020-07-28 | $20.24 | $20.45 | $20.24 | $20.33 | $18.93 | 891,433 |
2020-07-27 | $20.38 | $20.38 | $20.17 | $20.23 | $18.84 | 489,549 |
2020-07-24 | $20.46 | $20.56 | $20.31 | $20.37 | $18.97 | 366,534 |
2020-07-23 | $20.51 | $20.61 | $20.37 | $20.48 | $19.07 | 385,547 |
2020-07-22 | $20.45 | $20.55 | $20.25 | $20.51 | $19.10 | 339,212 |
2020-07-21 | $20.14 | $20.53 | $20.14 | $20.47 | $19.06 | 563,182 |
2020-07-20 | $20.37 | $20.45 | $20.09 | $20.10 | $18.72 | 348,517 |
2020-07-17 | $20.32 | $20.50 | $20.24 | $20.36 | $18.96 | 493,833 |
2020-07-16 | $20.19 | $20.36 | $20.07 | $20.26 | $18.87 | 413,353 |
2020-07-15 | $20.12 | $20.33 | $20.08 | $20.23 | $18.84 | 487,088 |
2020-07-14 | $19.62 | $19.92 | $19.60 | $19.87 | $18.50 | 404,785 |
2020-07-13 | $19.67 | $19.87 | $19.59 | $19.62 | $18.27 | 568,152 |
2020-07-10 | $19.29 | $19.69 | $19.29 | $19.65 | $18.30 | 497,400 |
2020-07-09 | $19.75 | $19.75 | $19.25 | $19.36 | $18.03 | 402,485 |
2020-07-08 | $19.71 | $19.86 | $19.64 | $19.73 | $18.37 | 245,801 |
2020-07-07 | $19.63 | $19.86 | $19.51 | $19.68 | $18.33 | 425,014 |
2020-07-06 | $20.33 | $20.45 | $19.71 | $19.83 | $18.47 | 532,059 |
2020-07-02 | $20.23 | $20.28 | $20.05 | $20.07 | $18.69 | 426,831 |
2020-07-01 | $19.94 | $20.19 | $19.88 | $20.02 | $18.64 | 368,012 |
2020-06-30 | $19.61 | $19.99 | $19.51 | $19.94 | $18.57 | 358,925 |
2020-06-29 | $19.53 | $19.69 | $19.37 | $19.64 | $18.29 | 473,609 |
2020-06-26 | $19.73 | $19.73 | $19.24 | $19.33 | $18.00 | 425,120 |
2020-06-25 | $19.82 | $19.94 | $19.63 | $19.77 | $18.41 | 335,808 |
2020-06-24 | $20.52 | $20.52 | $19.18 | $20.14 | $18.49 | 511,158 |
2020-06-23 | $21.11 | $21.11 | $20.69 | $20.69 | $19.00 | 410,503 |
2020-06-22 | $20.70 | $20.98 | $20.52 | $20.88 | $19.17 | 239,631 |
2020-06-19 | $21.43 | $21.43 | $20.68 | $20.71 | $19.01 | 324,411 |
2020-06-18 | $20.97 | $21.23 | $20.93 | $21.13 | $19.40 | 376,416 |
2020-06-17 | $21.28 | $21.36 | $21.06 | $21.08 | $19.35 | 324,420 |
2020-06-16 | $21.71 | $21.75 | $21.07 | $21.22 | $19.48 | 366,950 |
2020-06-15 | $20.09 | $21.27 | $20.01 | $21.13 | $19.40 | 295,174 |
2020-06-12 | $21.10 | $21.15 | $20.28 | $20.55 | $18.87 | 397,072 |
2020-06-11 | $21.25 | $21.25 | $20.54 | $20.59 | $18.90 | 373,914 |
2020-06-10 | $22.46 | $22.46 | $22.01 | $22.09 | $20.28 | 534,114 |
2020-06-09 | $22.84 | $22.84 | $22.33 | $22.47 | $20.63 | 443,008 |
2020-06-08 | $22.78 | $23.16 | $22.78 | $23.13 | $21.24 | 486,635 |
2020-06-05 | $22.43 | $22.74 | $22.41 | $22.43 | $20.59 | 592,780 |
2020-06-04 | $21.88 | $21.97 | $21.74 | $21.92 | $20.12 | 423,888 |
2020-06-03 | $21.78 | $22.08 | $21.78 | $21.96 | $20.16 | 419,021 |
2020-06-02 | $21.44 | $21.62 | $21.39 | $21.60 | $19.83 | 327,459 |
2020-06-01 | $21.25 | $21.44 | $21.18 | $21.32 | $19.57 | 464,293 |
2020-05-29 | $21.10 | $21.35 | $20.78 | $21.28 | $19.54 | 376,600 |
2020-05-28 | $21.21 | $21.35 | $21.02 | $21.21 | $19.47 | 425,647 |
2020-05-27 | $21.14 | $21.14 | $20.68 | $21.08 | $19.35 | 360,753 |
2020-05-26 | $20.95 | $21.10 | $20.84 | $20.92 | $19.21 | 324,255 |
2020-05-22 | $20.28 | $20.54 | $20.11 | $20.51 | $18.83 | 309,430 |
2020-05-21 | $20.64 | $20.64 | $20.27 | $20.38 | $18.71 | 487,954 |
2020-05-20 | $20.69 | $20.79 | $20.50 | $20.57 | $18.89 | 367,246 |
2020-05-19 | $20.46 | $20.57 | $20.30 | $20.34 | $18.67 | 401,454 |
2020-05-18 | $20.28 | $20.56 | $20.28 | $20.44 | $18.77 | 686,232 |
2020-05-15 | $19.50 | $19.68 | $19.37 | $19.64 | $18.03 | 342,564 |
2020-05-14 | $19.17 | $19.61 | $18.82 | $19.59 | $17.99 | 457,493 |
2020-05-13 | $19.92 | $19.92 | $19.24 | $19.40 | $17.81 | 543,374 |
2020-05-12 | $20.29 | $20.44 | $19.92 | $19.95 | $18.32 | 552,316 |
2020-05-11 | $20.25 | $20.30 | $19.96 | $20.24 | $18.58 | 425,487 |
2020-05-08 | $20.08 | $20.34 | $19.96 | $20.30 | $18.64 | 356,247 |
2020-05-07 | $20.02 | $20.17 | $19.76 | $19.77 | $18.15 | 566,133 |
2020-05-06 | $20.24 | $20.29 | $19.71 | $19.71 | $18.10 | 1,353,246 |
2020-05-05 | $20.30 | $20.48 | $20.16 | $20.22 | $18.56 | 627,813 |
2020-05-04 | $19.59 | $20.05 | $19.40 | $20.01 | $18.37 | 505,321 |
2020-05-01 | $20.13 | $20.13 | $19.62 | $19.77 | $18.15 | 643,132 |
2020-04-30 | $20.84 | $20.84 | $20.25 | $20.35 | $18.68 | 701,436 |
2020-04-29 | $20.69 | $21.06 | $20.55 | $20.82 | $19.11 | 1,263,336 |
2020-04-28 | $20.33 | $20.50 | $20.06 | $20.33 | $18.67 | 675,769 |
2020-04-27 | $19.73 | $20.01 | $19.59 | $19.94 | $18.31 | 1,288,568 |
2020-04-24 | $19.76 | $19.89 | $19.47 | $19.69 | $18.08 | 858,027 |
2020-04-23 | $19.63 | $19.80 | $19.42 | $19.62 | $18.01 | 891,775 |
2020-04-22 | $19.46 | $19.55 | $19.07 | $19.44 | $17.85 | 920,434 |
2020-04-21 | $18.86 | $19.23 | $18.65 | $19.00 | $17.44 | 1,403,666 |
2020-04-20 | $19.21 | $19.72 | $18.95 | $19.33 | $17.75 | 931,999 |
2020-04-17 | $19.19 | $19.79 | $19.18 | $19.74 | $18.12 | 1,209,501 |
2020-04-16 | $19.00 | $19.13 | $18.72 | $18.89 | $17.34 | 825,090 |
2020-04-15 | $19.31 | $19.31 | $18.71 | $18.98 | $17.43 | 1,435,427 |
2020-04-14 | $19.55 | $19.83 | $19.35 | $19.71 | $18.10 | 1,474,393 |
2020-04-13 | $19.61 | $19.61 | $19.09 | $19.31 | $17.73 | 808,879 |
2020-04-09 | $18.87 | $19.97 | $18.87 | $19.43 | $17.84 | 874,252 |
2020-04-08 | $18.27 | $18.75 | $18.07 | $18.71 | $17.18 | 3,784,384 |
2020-04-07 | $18.52 | $18.73 | $18.01 | $18.06 | $16.58 | 1,176,379 |
2020-04-06 | $17.56 | $18.18 | $17.49 | $17.98 | $16.51 | 1,639,941 |
2020-04-03 | $17.49 | $17.63 | $16.67 | $17.14 | $15.74 | 1,254,744 |
2020-04-02 | $16.86 | $18.05 | $16.86 | $17.38 | $15.96 | 1,097,977 |
2020-04-01 | $17.20 | $17.31 | $16.59 | $16.75 | $15.38 | 992,387 |
2020-03-31 | $17.49 | $17.86 | $17.30 | $17.79 | $16.33 | 2,094,105 |
2020-03-30 | $17.20 | $17.43 | $16.69 | $17.34 | $15.92 | 1,581,155 |
2020-03-27 | $17.23 | $17.72 | $16.89 | $17.26 | $15.85 | 1,654,790 |
2020-03-26 | $17.08 | $18.02 | $16.78 | $17.74 | $16.29 | 3,132,890 |
2020-03-25 | $16.41 | $17.70 | $15.91 | $17.14 | $15.51 | 1,765,549 |
2020-03-24 | $15.52 | $16.35 | $15.42 | $16.25 | $14.71 | 1,628,237 |
2020-03-23 | $15.97 | $15.97 | $14.73 | $14.87 | $13.46 | 3,195,840 |
2020-03-20 | $16.35 | $17.35 | $15.78 | $16.06 | $14.53 | 1,421,735 |
2020-03-19 | $15.17 | $16.28 | $14.60 | $16.00 | $14.48 | 1,874,605 |
2020-03-18 | $16.09 | $16.19 | $14.29 | $15.49 | $14.02 | 3,821,747 |
2020-03-17 | $16.97 | $17.88 | $16.75 | $17.06 | $15.44 | 2,105,486 |
2020-03-16 | $16.94 | $18.04 | $16.50 | $16.80 | $15.20 | 2,044,311 |
2020-03-13 | $18.43 | $19.10 | $17.43 | $19.00 | $17.19 | 2,027,912 |
2020-03-12 | $18.88 | $19.07 | $17.47 | $17.47 | $15.81 | 2,402,097 |
2020-03-11 | $20.71 | $20.89 | $20.09 | $20.33 | $18.40 | 1,639,883 |
2020-03-10 | $21.34 | $21.71 | $19.92 | $21.23 | $19.21 | 1,035,773 |
2020-03-09 | $20.40 | $22.35 | $20.00 | $20.53 | $18.58 | 2,498,936 |
2020-03-06 | $23.88 | $23.99 | $23.45 | $23.87 | $21.60 | 2,305,403 |
2020-03-05 | $24.54 | $24.81 | $24.27 | $24.51 | $22.18 | 766,025 |
2020-03-04 | $24.57 | $24.98 | $24.50 | $24.98 | $22.61 | 538,565 |
2020-03-03 | $24.54 | $24.87 | $24.03 | $24.16 | $21.86 | 1,732,352 |
2020-03-02 | $23.70 | $24.50 | $23.51 | $24.47 | $22.14 | 1,016,425 |
2020-02-28 | $23.25 | $23.51 | $22.74 | $23.50 | $21.27 | 2,148,500 |
2020-02-27 | $24.61 | $24.66 | $23.86 | $23.86 | $21.59 | 1,606,305 |
2020-02-26 | $25.27 | $25.46 | $24.91 | $24.93 | $22.56 | 867,254 |
2020-02-25 | $25.98 | $26.00 | $25.22 | $25.26 | $22.86 | 862,955 |
2020-02-24 | $25.96 | $26.09 | $25.78 | $25.89 | $23.43 | 419,005 |
2020-02-21 | $26.34 | $26.40 | $26.25 | $26.31 | $23.81 | 497,468 |
2020-02-20 | $26.35 | $26.48 | $26.32 | $26.37 | $23.86 | 562,768 |
2020-02-19 | $26.42 | $26.43 | $26.30 | $26.30 | $23.80 | 397,177 |
2020-02-18 | $26.24 | $26.39 | $26.23 | $26.36 | $23.85 | 346,688 |
2020-02-14 | $26.18 | $26.31 | $26.16 | $26.28 | $23.78 | 420,470 |
2020-02-13 | $26.06 | $26.18 | $26.04 | $26.13 | $23.65 | 722,525 |
2020-02-12 | $25.95 | $26.13 | $25.89 | $26.09 | $23.61 | 735,063 |
2020-02-11 | $25.83 | $25.96 | $25.82 | $25.87 | $23.41 | 1,011,904 |
2020-02-10 | $25.76 | $25.79 | $25.64 | $25.73 | $23.28 | 358,738 |
2020-02-07 | $25.79 | $25.88 | $25.69 | $25.74 | $23.29 | 795,003 |
2020-02-06 | $25.97 | $26.00 | $25.81 | $25.85 | $23.39 | 510,358 |
2020-02-05 | $25.85 | $25.99 | $25.85 | $25.88 | $23.42 | 1,061,069 |
2020-02-04 | $25.82 | $25.93 | $25.74 | $25.77 | $23.32 | 536,904 |
2020-02-03 | $25.72 | $25.80 | $25.65 | $25.67 | $23.23 | 1,020,582 |
2020-01-31 | $25.93 | $25.96 | $25.62 | $25.70 | $23.26 | 528,996 |
2020-01-30 | $25.84 | $26.00 | $25.73 | $26.00 | $23.53 | 754,378 |
2020-01-29 | $26.03 | $26.03 | $25.91 | $25.91 | $23.45 | 387,474 |
2020-01-28 | $25.88 | $26.01 | $25.88 | $25.95 | $23.48 | 787,241 |
2020-01-27 | $25.81 | $25.91 | $25.77 | $25.82 | $23.37 | 609,302 |
2020-01-24 | $26.16 | $26.18 | $25.97 | $26.05 | $23.57 | 728,974 |
2020-01-23 | $25.98 | $26.23 | $25.91 | $26.17 | $23.68 | 699,351 |
2020-01-22 | $26.15 | $26.16 | $26.01 | $26.03 | $23.56 | 400,482 |
2020-01-21 | $26.16 | $26.20 | $26.04 | $26.09 | $23.61 | 697,641 |
2020-01-17 | $26.16 | $26.21 | $26.06 | $26.17 | $23.68 | 407,744 |
2020-01-16 | $26.10 | $26.18 | $26.07 | $26.17 | $23.68 | 690,199 |
2020-01-15 | $25.88 | $26.08 | $25.88 | $26.05 | $23.57 | 562,896 |
2020-01-14 | $25.81 | $25.88 | $25.76 | $25.88 | $23.42 | 487,113 |
2020-01-13 | $25.62 | $25.85 | $25.55 | $25.83 | $23.37 | 499,800 |
2020-01-10 | $25.61 | $25.65 | $25.55 | $25.59 | $23.16 | 434,462 |
2020-01-09 | $25.51 | $25.63 | $25.45 | $25.59 | $23.16 | 362,623 |
2020-01-08 | $25.57 | $25.63 | $25.49 | $25.53 | $23.10 | 430,843 |
2020-01-07 | $25.56 | $25.59 | $25.44 | $25.56 | $23.13 | 549,876 |
2020-01-06 | $25.47 | $25.69 | $25.47 | $25.64 | $23.20 | 493,095 |
2020-01-03 | $25.39 | $25.48 | $25.33 | $25.47 | $23.05 | 567,463 |
2020-01-02 | $25.57 | $25.61 | $25.28 | $25.35 | $22.94 | 1,120,017 |
2019-12-31 | $25.32 | $25.51 | $25.31 | $25.49 | $23.07 | 972,353 |
2019-12-30 | $25.54 | $25.57 | $25.28 | $25.33 | $22.92 | 1,134,541 |
2019-12-27 | $25.66 | $25.66 | $25.41 | $25.48 | $23.06 | 438,766 |
2019-12-26 | $25.45 | $25.60 | $25.44 | $25.54 | $23.11 | 613,598 |
2019-12-24 | $25.46 | $25.46 | $25.31 | $25.43 | $23.01 | 282,012 |
2019-12-23 | $25.39 | $25.53 | $25.30 | $25.39 | $22.98 | 641,740 |
2019-12-20 | $25.38 | $25.45 | $25.27 | $25.37 | $22.96 | 810,304 |
2019-12-19 | $25.22 | $25.30 | $25.16 | $25.23 | $22.83 | 749,094 |
2019-12-18 | $25.06 | $25.27 | $25.06 | $25.25 | $22.85 | 1,436,174 |
2019-12-17 | $25.01 | $25.23 | $24.98 | $25.05 | $22.67 | 1,156,573 |
2019-12-16 | $24.75 | $25.00 | $24.75 | $24.96 | $22.59 | 642,434 |
2019-12-13 | $24.71 | $24.74 | $24.56 | $24.71 | $22.36 | 876,793 |
2019-12-12 | $24.94 | $25.07 | $24.85 | $24.95 | $22.34 | 485,861 |
2019-12-11 | $24.87 | $24.98 | $24.80 | $24.93 | $22.33 | 988,958 |
2019-12-10 | $24.68 | $24.91 | $24.68 | $24.81 | $22.22 | 1,270,589 |
2019-12-09 | $24.51 | $24.68 | $24.48 | $24.65 | $22.07 | 1,083,667 |
2019-12-06 | $24.47 | $24.59 | $24.43 | $24.52 | $21.96 | 753,356 |
2019-12-05 | $24.40 | $24.46 | $24.36 | $24.45 | $21.90 | 1,220,857 |
2019-12-04 | $24.31 | $24.45 | $24.26 | $24.40 | $21.85 | 566,399 |
2019-12-03 | $24.23 | $24.33 | $24.14 | $24.22 | $21.69 | 1,009,113 |
2019-12-02 | $24.54 | $24.54 | $24.27 | $24.27 | $21.73 | 1,065,104 |
2019-11-29 | $24.57 | $24.61 | $24.49 | $24.55 | $21.99 | 250,301 |
2019-11-27 | $24.59 | $24.63 | $24.42 | $24.63 | $22.06 | 947,024 |
2019-11-26 | $24.75 | $24.76 | $24.53 | $24.60 | $22.03 | 547,095 |
2019-11-25 | $24.73 | $24.80 | $24.66 | $24.72 | $22.14 | 561,026 |
2019-11-22 | $24.78 | $24.79 | $24.66 | $24.74 | $22.16 | 738,153 |
2019-11-21 | $24.55 | $24.75 | $24.52 | $24.74 | $22.16 | 540,107 |
2019-11-20 | $24.43 | $24.58 | $24.43 | $24.53 | $21.97 | 653,985 |
2019-11-19 | $24.59 | $24.59 | $24.42 | $24.42 | $21.87 | 1,192,400 |
2019-11-18 | $24.68 | $24.75 | $24.57 | $24.57 | $22.00 | 742,181 |
2019-11-15 | $24.58 | $24.73 | $24.57 | $24.73 | $22.15 | 903,377 |
2019-11-14 | $24.58 | $24.66 | $24.52 | $24.54 | $21.98 | 1,358,188 |
2019-11-13 | $24.42 | $24.61 | $24.37 | $24.58 | $22.01 | 496,706 |
2019-11-12 | $24.39 | $24.54 | $24.32 | $24.39 | $21.84 | 262,789 |
2019-11-11 | $24.43 | $24.44 | $24.34 | $24.36 | $21.81 | 614,621 |
2019-11-08 | $24.44 | $24.49 | $24.36 | $24.47 | $21.91 | 379,091 |
2019-11-07 | $24.77 | $24.77 | $24.39 | $24.47 | $21.91 | 469,378 |
2019-11-06 | $24.78 | $24.93 | $24.69 | $24.72 | $22.14 | 409,107 |
2019-11-05 | $24.97 | $24.97 | $24.64 | $24.80 | $22.21 | 760,628 |
2019-11-04 | $25.08 | $25.10 | $24.91 | $24.96 | $22.35 | 264,462 |
2019-11-01 | $24.95 | $25.04 | $24.93 | $25.02 | $22.41 | 264,076 |
2019-10-31 | $24.85 | $24.86 | $24.74 | $24.82 | $22.23 | 517,337 |
2019-10-30 | $24.80 | $24.88 | $24.74 | $24.87 | $22.27 | 397,186 |
2019-10-29 | $24.74 | $24.86 | $24.68 | $24.75 | $22.16 | 233,180 |
2019-10-28 | $25.08 | $25.11 | $24.74 | $24.77 | $22.18 | 414,342 |
2019-10-25 | $25.09 | $25.09 | $24.97 | $25.03 | $22.41 | 309,936 |
2019-10-24 | $25.14 | $25.15 | $25.03 | $25.10 | $22.48 | 304,776 |
2019-10-23 | $25.04 | $25.12 | $24.98 | $25.10 | $22.48 | 239,279 |
2019-10-22 | $25.04 | $25.26 | $25.01 | $25.01 | $22.40 | 418,342 |
2019-10-21 | $24.96 | $25.04 | $24.93 | $25.02 | $22.41 | 383,497 |
2019-10-18 | $24.86 | $25.03 | $24.81 | $24.95 | $22.34 | 284,602 |
2019-10-17 | $24.81 | $24.88 | $24.76 | $24.81 | $22.22 | 320,537 |
2019-10-16 | $24.86 | $24.86 | $24.79 | $24.83 | $22.24 | 232,100 |
2019-10-15 | $24.93 | $24.99 | $24.86 | $24.89 | $22.29 | 307,294 |
2019-10-14 | $24.97 | $25.00 | $24.86 | $24.89 | $22.29 | 279,272 |
2019-10-11 | $25.11 | $25.11 | $24.99 | $25.02 | $22.41 | 296,995 |
2019-10-10 | $24.96 | $25.01 | $24.85 | $25.01 | $22.40 | 292,560 |
2019-10-09 | $25.07 | $25.10 | $24.96 | $24.98 | $22.37 | 367,857 |
2019-10-08 | $25.13 | $25.13 | $24.93 | $24.93 | $22.33 | 394,697 |
2019-10-07 | $25.36 | $25.36 | $25.18 | $25.22 | $22.59 | 407,530 |
2019-10-04 | $25.32 | $25.33 | $25.13 | $25.32 | $22.67 | 249,448 |
2019-10-03 | $25.06 | $25.20 | $24.91 | $25.20 | $22.57 | 405,203 |
2019-10-02 | $25.38 | $25.38 | $25.07 | $25.11 | $22.49 | 461,119 |
2019-10-01 | $25.57 | $25.61 | $25.39 | $25.45 | $22.79 | 359,917 |
2019-09-30 | $25.62 | $25.65 | $25.56 | $25.59 | $22.92 | 384,929 |
2019-09-27 | $25.60 | $25.70 | $25.50 | $25.61 | $22.93 | 426,578 |
2019-09-26 | $25.58 | $25.63 | $25.47 | $25.63 | $22.95 | 382,337 |
2019-09-25 | $25.58 | $25.59 | $25.44 | $25.58 | $22.91 | 530,886 |
2019-09-24 | $25.94 | $26.01 | $25.79 | $25.88 | $22.95 | 311,510 |
2019-09-23 | $25.87 | $25.94 | $25.87 | $25.93 | $23.00 | 415,171 |
2019-09-20 | $25.79 | $25.98 | $25.79 | $25.88 | $22.95 | 264,328 |
2019-09-19 | $25.87 | $25.91 | $25.74 | $25.80 | $22.88 | 387,677 |
2019-09-18 | $25.72 | $25.83 | $25.68 | $25.79 | $22.87 | 418,838 |
2019-09-17 | $25.64 | $25.78 | $25.55 | $25.76 | $22.85 | 369,262 |
2019-09-16 | $25.74 | $25.79 | $25.55 | $25.59 | $22.70 | 263,445 |
2019-09-13 | $25.42 | $25.55 | $25.39 | $25.49 | $22.61 | 539,859 |
2019-09-12 | $25.53 | $25.56 | $25.43 | $25.44 | $22.56 | 370,201 |
2019-09-11 | $25.47 | $25.53 | $25.40 | $25.49 | $22.61 | 321,316 |
2019-09-10 | $25.38 | $25.47 | $25.35 | $25.42 | $22.55 | 397,364 |
2019-09-09 | $25.40 | $25.46 | $25.38 | $25.42 | $22.55 | 501,251 |
2019-09-06 | $25.49 | $25.51 | $25.34 | $25.35 | $22.48 | 374,595 |
2019-09-05 | $25.58 | $25.60 | $25.45 | $25.48 | $22.60 | 274,703 |
2019-09-04 | $25.53 | $25.60 | $25.47 | $25.54 | $22.65 | 397,604 |
2019-09-03 | $25.18 | $25.44 | $25.15 | $25.41 | $22.54 | 220,168 |
2019-08-30 | $25.31 | $25.34 | $25.22 | $25.27 | $22.41 | 462,250 |
2019-08-29 | $25.19 | $25.28 | $25.13 | $25.26 | $22.40 | 433,995 |
2019-08-28 | $24.92 | $25.08 | $24.88 | $25.04 | $22.21 | 325,866 |
2019-08-27 | $24.83 | $24.91 | $24.70 | $24.75 | $21.95 | 441,528 |
2019-08-26 | $24.71 | $24.78 | $24.65 | $24.72 | $21.93 | 215,124 |
2019-08-23 | $24.89 | $24.98 | $24.54 | $24.58 | $21.80 | 233,205 |
2019-08-22 | $25.11 | $25.12 | $24.95 | $24.98 | $22.16 | 206,790 |
2019-08-21 | $25.05 | $25.11 | $24.98 | $25.07 | $22.24 | 271,985 |
2019-08-20 | $24.94 | $25.01 | $24.83 | $24.94 | $22.12 | 293,801 |
2019-08-19 | $24.82 | $25.02 | $24.82 | $24.94 | $22.12 | 262,584 |
2019-08-16 | $24.55 | $24.76 | $24.55 | $24.72 | $21.93 | 340,671 |
2019-08-15 | $24.40 | $24.56 | $24.37 | $24.48 | $21.71 | 366,383 |
2019-08-14 | $24.60 | $24.66 | $24.37 | $24.39 | $21.63 | 424,151 |
2019-08-13 | $24.63 | $24.84 | $24.58 | $24.78 | $21.98 | 315,606 |
2019-08-12 | $24.71 | $24.71 | $24.54 | $24.60 | $21.82 | 291,243 |
2019-08-09 | $24.82 | $24.93 | $24.70 | $24.75 | $21.95 | 332,368 |
2019-08-08 | $24.60 | $24.85 | $24.53 | $24.85 | $22.04 | 360,042 |
2019-08-07 | $24.46 | $24.57 | $24.19 | $24.53 | $21.76 | 299,715 |
2019-08-06 | $24.55 | $24.61 | $24.33 | $24.60 | $21.82 | 316,893 |
2019-08-05 | $24.78 | $24.78 | $24.31 | $24.42 | $21.66 | 571,111 |
2019-08-02 | $25.05 | $25.14 | $24.87 | $24.90 | $22.09 | 348,253 |
2019-08-01 | $24.97 | $25.18 | $24.90 | $24.99 | $22.16 | 355,524 |
2019-07-31 | $25.08 | $25.20 | $24.84 | $24.97 | $22.15 | 371,030 |
2019-07-30 | $25.06 | $25.09 | $24.98 | $25.05 | $22.22 | 324,836 |
2019-07-29 | $25.22 | $25.22 | $25.04 | $25.06 | $22.23 | 432,916 |
2019-07-26 | $25.29 | $25.29 | $25.14 | $25.15 | $22.31 | 411,948 |
2019-07-25 | $25.42 | $25.42 | $25.20 | $25.27 | $22.41 | 345,636 |
2019-07-24 | $25.47 | $25.47 | $25.30 | $25.39 | $22.52 | 380,171 |
2019-07-23 | $25.61 | $25.61 | $25.45 | $25.45 | $22.57 | 270,932 |
2019-07-22 | $25.56 | $25.64 | $25.45 | $25.62 | $22.72 | 249,595 |
2019-07-19 | $25.59 | $25.61 | $25.45 | $25.45 | $22.57 | 274,124 |
2019-07-18 | $25.52 | $25.60 | $25.36 | $25.60 | $22.71 | 191,468 |
2019-07-17 | $25.65 | $25.74 | $25.60 | $25.60 | $22.71 | 284,676 |
2019-07-16 | $25.71 | $25.77 | $25.54 | $25.64 | $22.74 | 231,248 |
2019-07-15 | $25.77 | $25.82 | $25.71 | $25.74 | $22.83 | 208,601 |
2019-07-12 | $25.80 | $25.84 | $25.72 | $25.74 | $22.83 | 443,360 |
2019-07-11 | $25.79 | $25.84 | $25.71 | $25.80 | $22.88 | 516,046 |
2019-07-10 | $25.60 | $25.80 | $25.60 | $25.72 | $22.81 | 384,816 |
2019-07-09 | $25.41 | $25.54 | $25.35 | $25.54 | $22.65 | 390,170 |
2019-07-08 | $25.47 | $25.54 | $25.41 | $25.43 | $22.56 | 318,511 |
2019-07-05 | $25.44 | $25.54 | $25.28 | $25.54 | $22.65 | 397,272 |
2019-07-03 | $25.34 | $25.55 | $25.32 | $25.53 | $22.64 | 220,824 |
2019-07-02 | $25.11 | $25.30 | $25.11 | $25.25 | $22.40 | 239,623 |
2019-07-01 | $25.27 | $25.27 | $25.07 | $25.10 | $22.26 | 399,521 |
2019-06-28 | $24.95 | $25.15 | $24.95 | $25.15 | $22.31 | 415,120 |
2019-06-27 | $24.99 | $25.01 | $24.88 | $24.96 | $22.14 | 358,961 |
2019-06-26 | $25.10 | $25.14 | $24.96 | $24.97 | $22.15 | 295,293 |
2019-06-25 | $25.33 | $25.33 | $25.00 | $25.04 | $22.21 | 666,545 |
2019-06-24 | $25.41 | $25.46 | $25.28 | $25.37 | $22.50 | 353,340 |
2019-06-21 | $25.25 | $25.43 | $25.22 | $25.39 | $22.52 | 414,307 |
2019-06-20 | $25.26 | $25.37 | $25.15 | $25.28 | $22.42 | 314,050 |
2019-06-19 | $24.95 | $25.13 | $24.91 | $25.10 | $22.26 | 311,261 |
2019-06-18 | $25.00 | $25.05 | $24.90 | $24.99 | $22.16 | 232,593 |
2019-06-17 | $24.96 | $25.01 | $24.82 | $24.91 | $22.09 | 561,700 |
2019-06-14 | $25.01 | $25.05 | $24.93 | $25.02 | $22.19 | 287,329 |
2019-06-13 | $25.21 | $25.26 | $25.13 | $25.22 | $22.17 | 238,262 |
2019-06-12 | $25.06 | $25.19 | $25.03 | $25.07 | $22.04 | 333,192 |
2019-06-11 | $25.22 | $25.24 | $25.08 | $25.13 | $22.10 | 883,241 |
2019-06-10 | $25.24 | $25.26 | $25.09 | $25.19 | $22.15 | 219,752 |
2019-06-07 | $25.25 | $25.40 | $25.23 | $25.23 | $22.18 | 196,996 |
2019-06-06 | $25.06 | $25.26 | $25.06 | $25.22 | $22.17 | 282,072 |
2019-06-05 | $24.98 | $25.08 | $24.90 | $25.02 | $22.00 | 397,414 |
2019-06-04 | $24.80 | $24.93 | $24.62 | $24.93 | $21.92 | 282,981 |
2019-06-03 | $24.58 | $24.72 | $24.53 | $24.70 | $21.72 | 306,995 |
2019-05-31 | $24.47 | $24.57 | $24.37 | $24.53 | $21.57 | 484,260 |
2019-05-30 | $24.69 | $24.75 | $24.53 | $24.57 | $21.60 | 334,638 |
2019-05-29 | $24.76 | $24.76 | $24.51 | $24.68 | $21.70 | 305,880 |
2019-05-28 | $25.10 | $25.15 | $24.82 | $24.83 | $21.83 | 409,010 |
2019-05-24 | $25.04 | $25.12 | $25.00 | $25.09 | $22.06 | 1,090,651 |
2019-05-23 | $25.07 | $25.07 | $24.85 | $25.00 | $21.98 | 512,618 |
2019-05-22 | $25.14 | $25.22 | $25.07 | $25.21 | $22.17 | 398,953 |
2019-05-21 | $25.07 | $25.26 | $25.07 | $25.17 | $22.13 | 353,295 |
2019-05-20 | $25.05 | $25.11 | $24.97 | $25.01 | $21.99 | 334,084 |
2019-05-17 | $25.00 | $25.18 | $25.00 | $25.06 | $22.03 | 293,982 |
2019-05-16 | $24.94 | $25.16 | $24.94 | $25.06 | $22.03 | 126,491 |
2019-05-15 | $24.75 | $25.00 | $24.75 | $24.90 | $21.89 | 226,053 |
2019-05-14 | $24.83 | $24.96 | $24.78 | $24.78 | $21.79 | 352,892 |
2019-05-13 | $24.58 | $24.78 | $24.58 | $24.73 | $21.74 | 259,163 |
2019-05-10 | $24.39 | $24.74 | $24.34 | $24.71 | $21.73 | 381,140 |
2019-05-09 | $24.41 | $24.48 | $24.28 | $24.35 | $21.41 | 389,766 |
2019-05-08 | $24.58 | $24.64 | $24.39 | $24.41 | $21.46 | 343,861 |
2019-05-07 | $24.46 | $24.57 | $24.40 | $24.52 | $21.56 | 468,316 |
2019-05-06 | $24.52 | $24.63 | $24.50 | $24.55 | $21.59 | 561,651 |
2019-05-03 | $24.55 | $24.67 | $24.53 | $24.66 | $21.68 | 336,338 |
2019-05-02 | $24.64 | $24.64 | $24.42 | $24.45 | $21.50 | 475,450 |
2019-05-01 | $24.78 | $24.85 | $24.65 | $24.65 | $21.67 | 270,393 |
2019-04-30 | $24.75 | $24.83 | $24.63 | $24.76 | $21.77 | 245,471 |
2019-04-29 | $24.78 | $24.78 | $24.62 | $24.71 | $21.73 | 459,792 |
2019-04-26 | $24.71 | $24.77 | $24.67 | $24.73 | $21.74 | 357,765 |
2019-04-25 | $24.69 | $24.78 | $24.61 | $24.69 | $21.71 | 340,474 |
2019-04-24 | $24.72 | $24.76 | $24.63 | $24.69 | $21.71 | 311,405 |
2019-04-23 | $24.79 | $24.79 | $24.66 | $24.73 | $21.74 | 253,482 |
2019-04-22 | $24.62 | $24.77 | $24.60 | $24.75 | $21.76 | 534,486 |
2019-04-18 | $24.63 | $24.63 | $24.44 | $24.54 | $21.58 | 965,060 |
2019-04-17 | $24.69 | $24.71 | $24.56 | $24.56 | $21.59 | 398,755 |
2019-04-16 | $24.87 | $24.90 | $24.63 | $24.63 | $21.66 | 402,226 |
2019-04-15 | $24.89 | $24.91 | $24.82 | $24.85 | $21.85 | 430,959 |
2019-04-12 | $24.92 | $24.92 | $24.77 | $24.91 | $21.90 | 465,777 |
2019-04-11 | $24.70 | $24.85 | $24.64 | $24.84 | $21.84 | 258,803 |
2019-04-10 | $24.78 | $24.88 | $24.68 | $24.69 | $21.71 | 330,173 |
2019-04-09 | $24.82 | $24.82 | $24.68 | $24.76 | $21.77 | 453,934 |
2019-04-08 | $24.91 | $24.91 | $24.79 | $24.82 | $21.82 | 283,836 |
2019-04-05 | $24.77 | $24.92 | $24.68 | $24.92 | $21.91 | 425,712 |
2019-04-04 | $24.79 | $24.81 | $24.61 | $24.73 | $21.74 | 499,362 |
2019-04-03 | $24.79 | $24.83 | $24.75 | $24.78 | $21.79 | 404,794 |
2019-04-02 | $24.85 | $24.85 | $24.76 | $24.82 | $21.82 | 350,996 |
2019-04-01 | $24.81 | $24.82 | $24.68 | $24.80 | $21.81 | 508,821 |
2019-03-29 | $24.68 | $24.74 | $24.62 | $24.73 | $21.74 | 441,958 |
2019-03-28 | $24.68 | $24.71 | $24.53 | $24.63 | $21.66 | 480,918 |
2019-03-27 | $24.81 | $24.81 | $24.53 | $24.72 | $21.74 | 460,656 |
2019-03-26 | $24.79 | $24.94 | $24.73 | $24.78 | $21.79 | 619,035 |
2019-03-25 | $24.64 | $24.73 | $24.52 | $24.73 | $21.74 | 847,266 |
2019-03-22 | $24.71 | $24.78 | $24.63 | $24.65 | $21.67 | 312,567 |
2019-03-21 | $24.60 | $24.79 | $24.53 | $24.76 | $21.77 | 645,675 |
2019-03-20 | $24.77 | $24.98 | $24.68 | $24.78 | $21.60 | 761,880 |
2019-03-19 | $24.91 | $24.92 | $24.68 | $24.75 | $21.57 | 324,093 |
2019-03-18 | $24.68 | $24.80 | $24.64 | $24.80 | $21.61 | 260,353 |
2019-03-15 | $24.61 | $24.72 | $24.58 | $24.62 | $21.46 | 426,172 |
2019-03-14 | $24.64 | $24.72 | $24.57 | $24.61 | $21.45 | 257,974 |
2019-03-13 | $24.62 | $24.70 | $24.60 | $24.66 | $21.49 | 451,712 |
2019-03-12 | $24.47 | $24.60 | $24.44 | $24.57 | $21.41 | 247,061 |
2019-03-11 | $24.31 | $24.49 | $24.31 | $24.46 | $21.32 | 460,449 |
2019-03-08 | $24.17 | $24.25 | $24.04 | $24.24 | $21.13 | 484,530 |
2019-03-07 | $24.14 | $24.29 | $24.11 | $24.25 | $21.13 | 635,771 |
2019-03-06 | $24.15 | $24.17 | $24.06 | $24.13 | $21.03 | 566,722 |
2019-03-05 | $24.19 | $24.21 | $24.11 | $24.17 | $21.06 | 694,486 |
2019-03-04 | $24.23 | $24.23 | $23.96 | $24.15 | $21.05 | 612,486 |
2019-03-01 | $24.06 | $24.13 | $23.96 | $24.13 | $21.03 | 333,437 |
2019-02-28 | $24.02 | $24.08 | $23.92 | $23.99 | $20.91 | 445,917 |
2019-02-27 | $24.02 | $24.09 | $23.88 | $24.04 | $20.95 | 416,760 |
2019-02-26 | $24.12 | $24.16 | $23.99 | $23.99 | $20.91 | 363,145 |
2019-02-25 | $24.16 | $24.21 | $24.06 | $24.13 | $21.03 | 705,532 |
2019-02-22 | $24.11 | $24.23 | $24.10 | $24.17 | $21.06 | 388,767 |
2019-02-21 | $24.04 | $24.14 | $23.97 | $24.04 | $20.95 | 408,925 |
2019-02-20 | $24.03 | $24.15 | $23.97 | $24.08 | $20.99 | 304,622 |
2019-02-19 | $23.82 | $24.12 | $23.81 | $24.05 | $20.96 | 305,021 |
2019-02-15 | $23.81 | $23.88 | $23.76 | $23.83 | $20.77 | 375,753 |
2019-02-14 | $23.58 | $23.79 | $23.54 | $23.73 | $20.68 | 447,964 |
2019-02-13 | $23.53 | $23.66 | $23.52 | $23.63 | $20.59 | 798,990 |
2019-02-12 | $23.55 | $23.56 | $23.43 | $23.54 | $20.52 | 632,473 |
2019-02-11 | $23.33 | $23.41 | $23.32 | $23.40 | $20.39 | 634,688 |
2019-02-08 | $23.36 | $23.43 | $23.21 | $23.38 | $20.38 | 812,866 |
2019-02-07 | $23.40 | $23.44 | $23.21 | $23.41 | $20.40 | 528,132 |
2019-02-06 | $23.64 | $23.65 | $23.47 | $23.50 | $20.48 | 652,291 |
2019-02-05 | $23.67 | $23.73 | $23.61 | $23.66 | $20.62 | 701,863 |
2019-02-04 | $23.49 | $23.67 | $23.41 | $23.66 | $20.62 | 710,909 |
2019-02-01 | $23.50 | $23.60 | $23.44 | $23.60 | $20.57 | 811,462 |
2019-01-31 | $23.38 | $23.53 | $23.30 | $23.51 | $20.49 | 883,488 |
2019-01-30 | $23.30 | $23.49 | $23.24 | $23.33 | $20.33 | 651,580 |
2019-01-29 | $23.05 | $23.25 | $23.05 | $23.19 | $20.21 | 666,777 |
2019-01-28 | $22.98 | $23.05 | $22.90 | $23.05 | $20.09 | 1,523,154 |
2019-01-25 | $23.20 | $23.25 | $23.06 | $23.11 | $20.14 | 549,425 |
2019-01-24 | $22.98 | $23.12 | $22.88 | $23.10 | $20.13 | 650,543 |
2019-01-23 | $23.03 | $23.07 | $22.83 | $22.98 | $20.03 | 1,506,843 |
2019-01-22 | $23.08 | $23.12 | $22.84 | $22.97 | $20.02 | 1,741,467 |
2019-01-18 | $23.12 | $23.19 | $23.06 | $23.16 | $20.18 | 728,452 |
2019-01-17 | $22.85 | $23.06 | $22.82 | $23.04 | $20.08 | 523,358 |
2019-01-16 | $22.82 | $22.96 | $22.80 | $22.91 | $19.97 | 371,765 |
2019-01-15 | $22.57 | $22.84 | $22.55 | $22.80 | $19.87 | 504,824 |
2019-01-14 | $22.64 | $22.64 | $22.41 | $22.49 | $19.60 | 1,333,189 |
2019-01-11 | $22.80 | $22.85 | $22.68 | $22.72 | $19.80 | 4,257,306 |
2019-01-10 | $22.75 | $22.89 | $22.66 | $22.89 | $19.95 | 563,345 |
2019-01-09 | $22.88 | $22.88 | $22.68 | $22.78 | $19.85 | 634,359 |
2019-01-08 | $22.60 | $22.73 | $22.45 | $22.72 | $19.80 | 1,202,895 |
2019-01-07 | $22.21 | $22.44 | $22.16 | $22.37 | $19.50 | 954,458 |
2019-01-04 | $21.66 | $22.18 | $21.66 | $22.16 | $19.31 | 1,508,492 |
2019-01-03 | $21.38 | $21.68 | $21.33 | $21.50 | $18.74 | 749,986 |
2019-01-02 | $21.27 | $21.52 | $21.10 | $21.41 | $18.66 | 2,173,468 |
2018-12-31 | $21.33 | $21.45 | $21.15 | $21.45 | $18.69 | 2,331,173 |
2018-12-28 | $21.15 | $21.35 | $21.01 | $21.19 | $18.47 | 3,026,845 |
2018-12-27 | $20.98 | $21.12 | $20.62 | $21.11 | $18.40 | 2,648,577 |
2018-12-26 | $20.64 | $21.21 | $20.40 | $21.19 | $18.47 | 3,017,517 |
2018-12-24 | $21.41 | $21.46 | $20.55 | $20.55 | $17.91 | 1,078,098 |
2018-12-21 | $21.74 | $22.02 | $21.46 | $21.46 | $18.70 | 2,838,854 |
2018-12-20 | $21.79 | $22.03 | $21.43 | $21.65 | $18.87 | 2,523,182 |
2018-12-19 | $21.93 | $22.31 | $21.78 | $21.86 | $19.05 | 2,238,143 |
2018-12-18 | $22.19 | $22.24 | $21.77 | $21.86 | $19.05 | 1,359,333 |
2018-12-17 | $23.11 | $23.17 | $22.35 | $22.42 | $19.28 | 1,002,599 |
2018-12-14 | $23.26 | $23.31 | $23.10 | $23.13 | $19.89 | 741,509 |
2018-12-13 | $23.12 | $23.44 | $23.12 | $23.32 | $20.06 | 1,308,932 |
2018-12-12 | $23.29 | $23.29 | $23.12 | $23.15 | $19.91 | 1,042,637 |
2018-12-11 | $23.30 | $23.30 | $23.03 | $23.10 | $19.87 | 5,410,180 |
2018-12-10 | $23.20 | $23.20 | $22.77 | $23.03 | $19.81 | 719,178 |
2018-12-07 | $23.41 | $23.48 | $23.24 | $23.26 | $20.01 | 895,713 |
2018-12-06 | $23.25 | $23.28 | $22.82 | $23.24 | $19.99 | 1,386,316 |
2018-12-04 | $23.65 | $23.75 | $23.38 | $23.41 | $20.13 | 873,473 |
2018-12-03 | $23.60 | $23.66 | $23.42 | $23.65 | $20.34 | 646,637 |
2018-11-30 | $23.25 | $23.38 | $23.10 | $23.37 | $20.10 | 862,239 |
2018-11-29 | $23.25 | $23.37 | $23.14 | $23.26 | $20.01 | 844,339 |
2018-11-28 | $23.10 | $23.20 | $22.94 | $23.16 | $19.92 | 837,944 |
2018-11-27 | $23.03 | $23.14 | $23.02 | $23.09 | $19.86 | 719,495 |
2018-11-26 | $23.09 | $23.21 | $23.02 | $23.06 | $19.83 | 542,343 |
2018-11-23 | $23.08 | $23.08 | $22.92 | $22.92 | $19.71 | 143,681 |
2018-11-21 | $23.15 | $23.35 | $23.08 | $23.26 | $20.01 | 509,341 |
2018-11-20 | $23.25 | $23.36 | $23.03 | $23.08 | $19.85 | 604,741 |
2018-11-19 | $23.27 | $23.48 | $23.27 | $23.42 | $20.14 | 966,538 |
2018-11-16 | $23.29 | $23.38 | $23.22 | $23.33 | $20.07 | 790,948 |
2018-11-15 | $23.08 | $23.21 | $22.95 | $23.17 | $19.93 | 704,715 |
2018-11-14 | $23.31 | $23.31 | $22.97 | $23.09 | $19.86 | 1,248,190 |
2018-11-13 | $23.20 | $23.41 | $23.08 | $23.15 | $19.91 | 839,694 |
2018-11-12 | $23.31 | $23.49 | $23.26 | $23.26 | $20.01 | 367,661 |
2018-11-09 | $23.22 | $23.41 | $23.14 | $23.35 | $20.08 | 226,941 |
2018-11-08 | $23.34 | $23.45 | $23.25 | $23.27 | $20.01 | 630,787 |
2018-11-07 | $23.31 | $23.37 | $23.13 | $23.35 | $20.08 | 253,328 |
2018-11-06 | $22.96 | $23.15 | $22.94 | $23.12 | $19.89 | 375,392 |
2018-11-05 | $22.81 | $23.03 | $22.71 | $23.01 | $19.79 | 653,486 |
2018-11-02 | $22.83 | $22.91 | $22.47 | $22.62 | $19.46 | 525,387 |
2018-11-01 | $22.71 | $22.86 | $22.66 | $22.78 | $19.59 | 805,119 |
2018-10-31 | $22.60 | $22.77 | $22.60 | $22.61 | $19.45 | 570,152 |
2018-10-30 | $22.40 | $22.63 | $22.34 | $22.58 | $19.42 | 479,859 |
2018-10-29 | $22.67 | $22.74 | $22.28 | $22.44 | $19.30 | 1,106,298 |
2018-10-26 | $22.80 | $22.82 | $22.44 | $22.58 | $19.42 | 412,313 |
2018-10-25 | $23.09 | $23.13 | $22.81 | $22.84 | $19.64 | 526,119 |
2018-10-24 | $23.21 | $23.37 | $23.05 | $23.07 | $19.84 | 738,530 |
2018-10-23 | $23.26 | $23.30 | $22.94 | $23.18 | $19.94 | 322,540 |
2018-10-22 | $23.60 | $23.62 | $23.36 | $23.38 | $20.11 | 639,372 |
2018-10-19 | $23.42 | $23.68 | $23.42 | $23.59 | $20.29 | 338,579 |
2018-10-18 | $23.28 | $23.59 | $23.28 | $23.38 | $20.11 | 554,613 |
2018-10-17 | $23.50 | $23.50 | $23.30 | $23.35 | $20.08 | 359,909 |
2018-10-16 | $23.22 | $23.60 | $23.18 | $23.50 | $20.21 | 585,579 |
2018-10-15 | $23.05 | $23.29 | $22.99 | $23.14 | $19.90 | 498,160 |
2018-10-12 | $23.23 | $23.23 | $22.83 | $23.06 | $19.83 | 750,135 |
2018-10-11 | $23.44 | $23.44 | $22.98 | $23.07 | $19.84 | 1,322,028 |
2018-10-10 | $23.75 | $23.81 | $23.45 | $23.45 | $20.17 | 632,278 |
2018-10-09 | $23.76 | $23.88 | $23.70 | $23.79 | $20.46 | 412,031 |
2018-10-08 | $23.66 | $23.79 | $23.66 | $23.73 | $20.41 | 1,020,032 |
2018-10-05 | $23.55 | $23.73 | $23.55 | $23.68 | $20.37 | 532,251 |
2018-10-04 | $23.61 | $23.64 | $23.52 | $23.58 | $20.28 | 348,966 |
2018-10-03 | $23.74 | $23.86 | $23.59 | $23.66 | $20.35 | 418,950 |
2018-10-02 | $23.65 | $23.75 | $23.61 | $23.73 | $20.41 | 520,745 |
2018-10-01 | $23.47 | $23.70 | $23.47 | $23.65 | $20.34 | 435,176 |
2018-09-28 | $23.26 | $23.49 | $23.26 | $23.46 | $20.18 | 467,879 |
2018-09-27 | $23.17 | $23.33 | $23.17 | $23.28 | $20.02 | 282,252 |
2018-09-26 | $23.36 | $23.37 | $23.11 | $23.11 | $19.88 | 512,989 |
2018-09-25 | $23.63 | $23.63 | $23.30 | $23.36 | $20.09 | 1,054,037 |
2018-09-24 | $23.84 | $23.87 | $23.59 | $23.62 | $20.32 | 533,401 |
2018-09-21 | $23.86 | $23.88 | $23.74 | $23.79 | $20.46 | 357,898 |
2018-09-20 | $23.87 | $23.88 | $23.75 | $23.84 | $20.50 | 474,924 |
2018-09-19 | $24.05 | $24.05 | $23.79 | $23.84 | $20.50 | 263,372 |
2018-09-18 | $23.96 | $24.05 | $23.93 | $24.03 | $20.67 | 196,788 |
2018-09-17 | $23.86 | $24.03 | $23.86 | $23.91 | $20.56 | 243,734 |
2018-09-14 | $23.97 | $23.97 | $23.69 | $23.82 | $20.49 | 350,790 |
2018-09-13 | $24.19 | $24.24 | $24.12 | $24.23 | $20.65 | 387,630 |
2018-09-12 | $24.13 | $24.22 | $24.07 | $24.15 | $20.58 | 484,096 |
2018-09-11 | $23.98 | $24.14 | $23.98 | $24.12 | $20.56 | 489,614 |
2018-09-10 | $23.97 | $24.11 | $23.97 | $23.99 | $20.45 | 615,480 |
2018-09-07 | $23.99 | $24.01 | $23.87 | $23.93 | $20.39 | 377,847 |
2018-09-06 | $24.23 | $24.28 | $24.06 | $24.13 | $20.57 | 247,885 |
2018-09-05 | $24.06 | $24.25 | $23.94 | $24.25 | $20.67 | 208,123 |
2018-09-04 | $23.98 | $24.11 | $23.93 | $24.04 | $20.49 | 349,783 |
2018-08-31 | $24.11 | $24.11 | $23.93 | $24.01 | $20.46 | 748,803 |
2018-08-30 | $24.11 | $24.14 | $24.01 | $24.14 | $20.57 | 172,736 |
2018-08-29 | $24.13 | $24.16 | $24.06 | $24.10 | $20.54 | 188,542 |
2018-08-28 | $24.31 | $24.33 | $24.07 | $24.10 | $20.54 | 294,057 |
2018-08-27 | $24.42 | $24.42 | $24.23 | $24.30 | $20.71 | 285,177 |
2018-08-24 | $24.42 | $24.43 | $24.30 | $24.36 | $20.76 | 264,960 |
2018-08-23 | $24.43 | $24.45 | $24.30 | $24.31 | $20.72 | 570,754 |
2018-08-22 | $24.44 | $24.48 | $24.40 | $24.47 | $20.85 | 237,051 |
2018-08-21 | $24.56 | $24.56 | $24.39 | $24.41 | $20.80 | 382,958 |
2018-08-20 | $24.46 | $24.52 | $24.43 | $24.49 | $20.87 | 537,851 |
2018-08-17 | $24.25 | $24.45 | $24.21 | $24.43 | $20.82 | 284,855 |
2018-08-16 | $24.19 | $24.27 | $24.08 | $24.21 | $20.63 | 634,276 |
2018-08-15 | $24.13 | $24.13 | $23.96 | $24.07 | $20.51 | 217,223 |
2018-08-14 | $24.16 | $24.25 | $24.12 | $24.21 | $20.63 | 371,213 |
2018-08-13 | $24.27 | $24.27 | $24.04 | $24.07 | $20.51 | 481,565 |
2018-08-10 | $24.30 | $24.43 | $24.24 | $24.24 | $20.66 | 308,043 |
2018-08-09 | $24.15 | $24.39 | $24.01 | $24.34 | $20.74 | 548,999 |
2018-08-08 | $24.15 | $24.20 | $24.01 | $24.20 | $20.62 | 386,446 |
2018-08-07 | $24.27 | $24.31 | $24.12 | $24.14 | $20.57 | 293,312 |
2018-08-06 | $24.11 | $24.25 | $24.08 | $24.22 | $20.64 | 463,062 |
2018-08-03 | $23.99 | $24.13 | $23.97 | $24.10 | $20.54 | 376,483 |
2018-08-02 | $23.77 | $23.99 | $23.73 | $23.98 | $20.44 | 391,753 |
2018-08-01 | $23.85 | $23.85 | $23.61 | $23.80 | $20.28 | 406,346 |
2018-07-31 | $23.74 | $23.94 | $23.71 | $23.92 | $20.39 | 306,888 |
2018-07-30 | $23.68 | $23.72 | $23.63 | $23.69 | $20.19 | 467,102 |
2018-07-27 | $23.90 | $23.94 | $23.60 | $23.66 | $20.16 | 292,833 |
2018-07-26 | $23.79 | $23.95 | $23.76 | $23.91 | $20.38 | 272,343 |
2018-07-25 | $23.63 | $23.79 | $23.56 | $23.79 | $20.28 | 399,088 |
2018-07-24 | $23.57 | $23.60 | $23.47 | $23.57 | $20.09 | 352,211 |
2018-07-23 | $23.61 | $23.61 | $23.45 | $23.53 | $20.05 | 204,909 |
2018-07-20 | $23.83 | $23.83 | $23.58 | $23.59 | $20.10 | 384,472 |
2018-07-19 | $23.61 | $23.93 | $23.60 | $23.80 | $20.28 | 1,511,622 |
2018-07-18 | $23.24 | $23.36 | $23.14 | $23.31 | $19.87 | 253,662 |
2018-07-17 | $23.33 | $23.33 | $23.23 | $23.24 | $19.81 | 238,027 |
2018-07-16 | $23.39 | $23.39 | $23.27 | $23.34 | $19.89 | 246,845 |
2018-07-13 | $23.45 | $23.49 | $23.36 | $23.44 | $19.98 | 259,718 |
2018-07-12 | $23.38 | $23.47 | $23.27 | $23.47 | $20.00 | 207,629 |
2018-07-11 | $23.33 | $23.47 | $23.29 | $23.36 | $19.91 | 216,649 |
2018-07-10 | $23.29 | $23.44 | $23.23 | $23.38 | $19.93 | 360,842 |
2018-07-09 | $23.59 | $23.60 | $23.27 | $23.31 | $19.87 | 385,149 |
2018-07-06 | $23.35 | $23.60 | $23.34 | $23.57 | $20.09 | 375,805 |
2018-07-05 | $23.36 | $23.39 | $23.27 | $23.38 | $19.93 | 358,569 |
2018-07-03 | $23.28 | $23.38 | $23.21 | $23.29 | $19.85 | 151,494 |
2018-07-02 | $23.18 | $23.28 | $23.01 | $23.14 | $19.72 | 337,111 |
2018-06-29 | $23.07 | $23.28 | $23.03 | $23.22 | $19.79 | 304,377 |
2018-06-28 | $22.93 | $23.08 | $22.84 | $22.99 | $19.59 | 497,088 |
2018-06-27 | $23.01 | $23.06 | $22.88 | $22.90 | $19.52 | 226,946 |
2018-06-26 | $22.83 | $23.02 | $22.77 | $22.97 | $19.58 | 242,474 |
2018-06-25 | $22.90 | $22.90 | $22.74 | $22.80 | $19.43 | 362,136 |
2018-06-22 | $22.94 | $23.02 | $22.88 | $22.88 | $19.50 | 383,305 |
2018-06-21 | $22.77 | $22.86 | $22.71 | $22.81 | $19.44 | 583,328 |
2018-06-20 | $23.03 | $23.15 | $23.01 | $23.15 | $19.50 | 553,157 |
2018-06-19 | $22.78 | $23.00 | $22.78 | $23.00 | $19.38 | 247,072 |
2018-06-18 | $22.72 | $22.92 | $22.72 | $22.90 | $19.29 | 1,225,466 |
2018-06-15 | $22.82 | $22.84 | $22.68 | $22.72 | $19.14 | 310,934 |
2018-06-14 | $22.87 | $22.92 | $22.82 | $22.88 | $19.28 | 376,486 |
2018-06-13 | $22.90 | $22.93 | $22.71 | $22.75 | $19.17 | 376,600 |
2018-06-12 | $22.84 | $23.00 | $22.84 | $22.91 | $19.30 | 277,571 |
2018-06-11 | $22.70 | $22.89 | $22.63 | $22.84 | $19.24 | 550,031 |
2018-06-08 | $22.69 | $22.77 | $22.61 | $22.67 | $19.10 | 1,088,461 |
2018-06-07 | $22.62 | $22.83 | $22.62 | $22.72 | $19.14 | 899,828 |
2018-06-06 | $22.89 | $22.92 | $22.57 | $22.61 | $19.05 | 281,138 |
2018-06-05 | $22.88 | $22.97 | $22.86 | $22.87 | $19.27 | 660,996 |
2018-06-04 | $22.98 | $23.08 | $22.85 | $22.93 | $19.32 | 454,686 |
2018-06-01 | $23.00 | $23.01 | $22.85 | $22.95 | $19.34 | 389,072 |
2018-05-31 | $22.91 | $23.04 | $22.86 | $22.99 | $19.37 | 348,859 |
2018-05-30 | $22.73 | $23.00 | $22.68 | $22.96 | $19.34 | 780,285 |
2018-05-29 | $22.64 | $22.80 | $22.62 | $22.70 | $19.13 | 239,292 |
2018-05-25 | $22.58 | $22.72 | $22.47 | $22.71 | $19.13 | 330,815 |
2018-05-24 | $22.70 | $22.74 | $22.62 | $22.69 | $19.12 | 471,386 |
2018-05-23 | $22.66 | $22.81 | $22.61 | $22.77 | $19.18 | 295,864 |
2018-05-22 | $22.76 | $22.83 | $22.68 | $22.72 | $19.14 | 346,313 |
2018-05-21 | $22.71 | $22.73 | $22.60 | $22.72 | $19.14 | 646,680 |
2018-05-18 | $22.71 | $22.73 | $22.52 | $22.64 | $19.07 | 332,851 |
2018-05-17 | $22.67 | $22.80 | $22.67 | $22.70 | $19.13 | 345,367 |
2018-05-16 | $22.71 | $22.73 | $22.59 | $22.67 | $19.10 | 491,922 |
2018-05-15 | $22.70 | $22.77 | $22.59 | $22.69 | $19.12 | 318,255 |
2018-05-14 | $22.77 | $22.90 | $22.77 | $22.84 | $19.24 | 293,388 |
2018-05-11 | $22.72 | $22.77 | $22.66 | $22.72 | $19.14 | 420,266 |
2018-05-10 | $22.64 | $22.72 | $22.55 | $22.71 | $19.13 | 422,025 |
2018-05-09 | $22.46 | $22.57 | $22.45 | $22.51 | $18.97 | 651,049 |
2018-05-08 | $22.56 | $22.57 | $22.27 | $22.40 | $18.87 | 305,986 |
2018-05-07 | $22.62 | $22.75 | $22.53 | $22.57 | $19.02 | 310,237 |
2018-05-04 | $22.36 | $22.59 | $22.36 | $22.53 | $18.98 | 421,841 |
2018-05-03 | $22.43 | $22.46 | $22.25 | $22.39 | $18.86 | 386,258 |
2018-05-02 | $22.76 | $22.76 | $22.40 | $22.46 | $18.92 | 563,196 |
2018-05-01 | $22.68 | $22.78 | $22.65 | $22.77 | $19.18 | 370,837 |
2018-04-30 | $22.82 | $22.82 | $22.67 | $22.70 | $19.13 | 432,739 |
2018-04-27 | $22.56 | $22.73 | $22.48 | $22.70 | $19.13 | 409,157 |
2018-04-26 | $22.55 | $22.66 | $22.52 | $22.57 | $19.02 | 594,703 |
2018-04-25 | $22.33 | $22.53 | $22.27 | $22.50 | $18.96 | 390,671 |
2018-04-24 | $22.60 | $22.65 | $22.32 | $22.41 | $18.88 | 692,007 |
2018-04-23 | $22.41 | $22.63 | $22.39 | $22.60 | $19.04 | 409,433 |
2018-04-20 | $22.58 | $22.58 | $22.38 | $22.40 | $18.87 | 585,790 |
2018-04-19 | $22.72 | $22.75 | $22.50 | $22.58 | $19.02 | 412,608 |
2018-04-18 | $22.82 | $22.94 | $22.68 | $22.68 | $19.11 | 386,480 |
2018-04-17 | $22.58 | $22.80 | $22.51 | $22.75 | $19.17 | 340,583 |
2018-04-16 | $22.10 | $22.53 | $22.09 | $22.49 | $18.95 | 1,357,410 |
2018-04-13 | $22.05 | $22.11 | $21.95 | $22.06 | $18.59 | 595,140 |
2018-04-12 | $22.13 | $22.16 | $21.91 | $21.96 | $18.50 | 444,224 |
2018-04-11 | $22.00 | $22.15 | $21.98 | $22.13 | $18.65 | 513,277 |
2018-04-10 | $22.03 | $22.13 | $21.93 | $22.05 | $18.58 | 541,589 |
2018-04-09 | $21.89 | $22.04 | $21.75 | $21.87 | $18.43 | 418,346 |
2018-04-06 | $22.02 | $22.06 | $21.68 | $21.80 | $18.37 | 906,938 |
2018-04-05 | $21.83 | $22.11 | $21.74 | $22.07 | $18.59 | 537,086 |
2018-04-04 | $21.57 | $21.83 | $21.49 | $21.80 | $18.37 | 495,880 |
2018-04-03 | $21.74 | $21.80 | $21.52 | $21.74 | $18.32 | 484,089 |
2018-04-02 | $21.85 | $21.98 | $21.55 | $21.69 | $18.27 | 735,265 |
2018-03-29 | $21.78 | $21.97 | $21.78 | $21.90 | $18.45 | 569,461 |
2018-03-28 | $21.65 | $21.82 | $21.61 | $21.69 | $18.27 | 554,838 |
2018-03-27 | $21.68 | $21.91 | $21.43 | $21.69 | $18.27 | 894,230 |
2018-03-26 | $21.53 | $21.68 | $21.44 | $21.65 | $18.24 | 718,758 |
2018-03-23 | $21.88 | $21.88 | $21.46 | $21.49 | $18.11 | 2,054,228 |
2018-03-22 | $21.88 | $22.05 | $21.78 | $21.78 | $18.35 | 814,503 |
2018-03-21 | $22.02 | $22.32 | $21.99 | $22.20 | $18.50 | 964,872 |
2018-03-20 | $22.29 | $22.34 | $21.89 | $21.97 | $18.31 | 1,143,866 |
2018-03-19 | $22.40 | $22.41 | $22.05 | $22.18 | $18.49 | 593,041 |
2018-03-16 | $22.35 | $22.62 | $22.35 | $22.44 | $18.70 | 821,574 |
2018-03-15 | $23.09 | $23.16 | $21.91 | $22.34 | $18.62 | 2,016,811 |
2018-03-14 | $23.13 | $23.18 | $23.00 | $23.06 | $19.22 | 358,344 |
2018-03-13 | $23.13 | $23.19 | $23.00 | $23.05 | $19.21 | 409,394 |
2018-03-12 | $22.84 | $23.10 | $22.81 | $23.07 | $19.23 | 426,358 |
2018-03-09 | $22.69 | $22.82 | $22.62 | $22.82 | $19.02 | 746,396 |
2018-03-08 | $22.58 | $22.64 | $22.47 | $22.58 | $18.82 | 504,410 |
2018-03-07 | $22.54 | $22.66 | $22.48 | $22.52 | $18.77 | 433,447 |
2018-03-06 | $22.86 | $22.97 | $22.62 | $22.63 | $18.86 | 321,609 |
2018-03-05 | $22.50 | $22.82 | $22.50 | $22.74 | $18.95 | 1,641,186 |
2018-03-02 | $22.56 | $22.66 | $22.43 | $22.58 | $18.82 | 661,525 |
2018-03-01 | $22.66 | $22.84 | $22.56 | $22.66 | $18.89 | 586,983 |
2018-02-28 | $23.01 | $23.08 | $22.65 | $22.65 | $18.88 | 769,751 |
2018-02-27 | $23.28 | $23.30 | $23.00 | $23.01 | $19.18 | 452,626 |
2018-02-26 | $23.39 | $23.39 | $23.14 | $23.27 | $19.39 | 540,501 |
2018-02-23 | $23.03 | $23.31 | $23.03 | $23.30 | $19.42 | 495,556 |
2018-02-22 | $23.11 | $23.24 | $22.95 | $23.00 | $19.17 | 613,854 |
2018-02-21 | $23.30 | $23.37 | $23.04 | $23.05 | $19.21 | 608,781 |
2018-02-20 | $23.36 | $23.53 | $23.22 | $23.27 | $19.39 | 426,383 |
2018-02-16 | $23.43 | $23.62 | $23.35 | $23.46 | $19.55 | 641,729 |
2018-02-15 | $23.31 | $23.50 | $23.31 | $23.49 | $19.58 | 430,713 |
2018-02-14 | $23.19 | $23.38 | $23.08 | $23.24 | $19.37 | 777,022 |
2018-02-13 | $23.20 | $23.39 | $23.17 | $23.32 | $19.44 | 1,317,408 |
2018-02-12 | $23.14 | $23.38 | $22.99 | $23.29 | $19.41 | 540,141 |
2018-02-09 | $23.07 | $23.13 | $22.51 | $22.98 | $19.15 | 893,023 |
2018-02-08 | $23.43 | $23.51 | $22.90 | $22.91 | $19.09 | 979,537 |
2018-02-07 | $23.53 | $23.74 | $23.37 | $23.42 | $19.52 | 1,211,458 |
2018-02-06 | $23.15 | $23.63 | $23.06 | $23.53 | $19.61 | 1,101,974 |
2018-02-05 | $23.81 | $23.94 | $23.37 | $23.46 | $19.55 | 657,743 |
2018-02-02 | $24.25 | $24.27 | $23.93 | $23.93 | $19.94 | 1,294,072 |
2018-02-01 | $24.54 | $24.58 | $24.38 | $24.46 | $20.39 | 674,351 |
2018-01-31 | $24.51 | $24.57 | $24.43 | $24.55 | $20.46 | 941,172 |
2018-01-30 | $24.59 | $24.61 | $24.39 | $24.45 | $20.38 | 498,492 |
2018-01-29 | $24.92 | $24.95 | $24.67 | $24.68 | $20.57 | 475,031 |
2018-01-26 | $25.00 | $25.00 | $24.85 | $24.98 | $20.82 | 476,334 |
2018-01-25 | $24.94 | $24.94 | $24.80 | $24.90 | $20.75 | 611,867 |
2018-01-24 | $24.99 | $25.00 | $24.85 | $24.88 | $20.74 | 912,097 |
2018-01-23 | $24.86 | $25.00 | $24.80 | $24.95 | $20.79 | 443,912 |
2018-01-22 | $24.59 | $24.82 | $24.56 | $24.81 | $20.68 | 991,824 |
2018-01-19 | $24.57 | $24.57 | $24.47 | $24.55 | $20.46 | 593,788 |
2018-01-18 | $24.75 | $24.78 | $24.53 | $24.56 | $20.47 | 559,479 |
2018-01-17 | $24.75 | $24.81 | $24.63 | $24.77 | $20.64 | 709,253 |
2018-01-16 | $24.88 | $24.95 | $24.68 | $24.68 | $20.57 | 1,126,174 |
2018-01-12 | $24.72 | $24.78 | $24.60 | $24.78 | $20.65 | 842,772 |
2018-01-11 | $24.56 | $24.75 | $24.55 | $24.73 | $20.61 | 1,825,512 |
2018-01-10 | $24.77 | $24.79 | $24.53 | $24.55 | $20.46 | 1,331,059 |
2018-01-09 | $24.94 | $24.94 | $24.72 | $24.77 | $20.64 | 757,866 |
2018-01-08 | $24.82 | $24.93 | $24.74 | $24.90 | $20.75 | 682,226 |
2018-01-05 | $24.94 | $24.96 | $24.71 | $24.81 | $20.68 | 928,237 |
2018-01-04 | $24.87 | $24.95 | $24.86 | $24.92 | $20.77 | 909,626 |
2018-01-03 | $24.79 | $24.97 | $24.77 | $24.89 | $20.74 | 599,641 |
2018-01-02 | $24.58 | $24.81 | $24.53 | $24.75 | $20.63 | 744,296 |
2017-12-29 | $24.56 | $24.59 | $24.46 | $24.56 | $20.47 | 1,024,564 |
2017-12-28 | $24.33 | $24.52 | $24.32 | $24.51 | $20.43 | 1,117,712 |
2017-12-27 | $24.33 | $24.37 | $24.26 | $24.30 | $20.25 | 804,390 |
2017-12-26 | $24.26 | $24.40 | $24.26 | $24.26 | $20.22 | 1,150,943 |
2017-12-22 | $24.26 | $24.33 | $24.14 | $24.28 | $20.24 | 943,558 |
2017-12-21 | $24.17 | $24.30 | $24.10 | $24.21 | $20.18 | 1,279,628 |
2017-12-20 | $24.62 | $24.62 | $24.37 | $24.40 | $20.16 | 959,730 |
2017-12-19 | $24.85 | $24.85 | $24.53 | $24.54 | $20.28 | 859,385 |
2017-12-18 | $24.89 | $25.03 | $24.84 | $24.85 | $20.53 | 1,051,265 |
2017-12-15 | $24.96 | $24.96 | $24.84 | $24.86 | $20.54 | 1,256,951 |
2017-12-14 | $24.81 | $24.99 | $24.74 | $24.89 | $20.57 | 1,068,898 |
2017-12-13 | $24.74 | $24.86 | $24.73 | $24.82 | $20.51 | 833,285 |
2017-12-12 | $24.88 | $24.88 | $24.70 | $24.73 | $20.43 | 784,003 |
2017-12-11 | $24.69 | $24.87 | $24.65 | $24.87 | $20.55 | 1,023,541 |
2017-12-08 | $24.62 | $24.65 | $24.54 | $24.62 | $20.34 | 793,720 |
2017-12-07 | $24.40 | $24.57 | $24.30 | $24.56 | $20.29 | 576,444 |
2017-12-06 | $24.48 | $24.49 | $24.35 | $24.41 | $20.17 | 410,262 |
2017-12-05 | $24.67 | $24.67 | $24.47 | $24.51 | $20.25 | 651,953 |
2017-12-04 | $24.88 | $24.88 | $24.62 | $24.66 | $20.38 | 710,053 |
2017-12-01 | $24.71 | $24.80 | $24.64 | $24.80 | $20.49 | 618,555 |
2017-11-30 | $24.19 | $24.65 | $24.19 | $24.62 | $20.34 | 1,479,833 |
2017-11-29 | $24.20 | $24.29 | $24.02 | $24.14 | $19.95 | 1,489,408 |
2017-11-28 | $24.20 | $24.30 | $24.16 | $24.18 | $19.98 | 828,789 |
2017-11-27 | $24.35 | $24.35 | $24.20 | $24.20 | $20.00 | 410,266 |
2017-11-24 | $24.44 | $24.47 | $24.35 | $24.37 | $20.14 | 157,610 |
2017-11-22 | $24.33 | $24.37 | $24.25 | $24.33 | $20.10 | 526,840 |
2017-11-21 | $24.39 | $24.40 | $24.21 | $24.24 | $20.03 | 687,354 |
2017-11-20 | $24.30 | $24.32 | $24.11 | $24.28 | $20.06 | 518,116 |
2017-11-17 | $24.39 | $24.40 | $24.26 | $24.31 | $20.09 | 681,956 |
2017-11-16 | $24.38 | $24.43 | $24.29 | $24.38 | $20.15 | 693,790 |
2017-11-15 | $24.45 | $24.50 | $24.30 | $24.36 | $20.13 | 902,133 |
2017-11-14 | $24.49 | $24.54 | $24.40 | $24.52 | $20.26 | 452,629 |
2017-11-13 | $24.62 | $24.62 | $24.47 | $24.52 | $20.26 | 1,020,964 |
2017-11-10 | $24.65 | $24.70 | $24.55 | $24.60 | $20.33 | 270,354 |
2017-11-09 | $24.62 | $24.76 | $24.59 | $24.68 | $20.39 | 352,594 |
2017-11-08 | $24.82 | $24.84 | $24.68 | $24.71 | $20.42 | 349,052 |
2017-11-07 | $24.70 | $24.84 | $24.63 | $24.82 | $20.51 | 430,708 |
2017-11-06 | $24.58 | $24.68 | $24.51 | $24.67 | $20.39 | 252,922 |
2017-11-03 | $24.42 | $24.62 | $24.37 | $24.55 | $20.29 | 310,095 |
2017-11-02 | $24.69 | $24.69 | $24.34 | $24.39 | $20.15 | 459,864 |
2017-11-01 | $24.62 | $24.70 | $24.57 | $24.67 | $20.39 | 357,651 |
2017-10-31 | $24.52 | $24.60 | $24.44 | $24.54 | $20.28 | 357,148 |
2017-10-30 | $24.46 | $24.58 | $24.46 | $24.53 | $20.27 | 687,418 |
2017-10-27 | $24.13 | $24.53 | $24.13 | $24.46 | $20.21 | 1,230,883 |
2017-10-26 | $24.19 | $24.26 | $24.05 | $24.16 | $19.96 | 510,847 |
2017-10-25 | $24.48 | $24.48 | $24.04 | $24.11 | $19.92 | 602,149 |
2017-10-24 | $24.61 | $24.61 | $24.42 | $24.53 | $20.27 | 261,379 |
2017-10-23 | $24.77 | $24.77 | $24.56 | $24.56 | $20.29 | 313,328 |
2017-10-20 | $24.92 | $24.92 | $24.72 | $24.77 | $20.47 | 392,786 |
2017-10-19 | $24.79 | $24.93 | $24.75 | $24.93 | $20.60 | 431,084 |
2017-10-18 | $25.05 | $25.10 | $24.80 | $24.87 | $20.55 | 345,237 |
2017-10-17 | $25.07 | $25.07 | $24.94 | $25.03 | $20.68 | 302,804 |
2017-10-16 | $25.17 | $25.18 | $25.05 | $25.09 | $20.73 | 442,353 |
2017-10-13 | $25.36 | $25.36 | $25.14 | $25.14 | $20.77 | 458,311 |
2017-10-12 | $25.16 | $25.29 | $25.11 | $25.27 | $20.88 | 874,168 |
2017-10-11 | $25.14 | $25.23 | $25.13 | $25.22 | $20.84 | 362,109 |
2017-10-10 | $25.10 | $25.13 | $25.07 | $25.12 | $20.76 | 289,252 |
2017-10-09 | $25.02 | $25.10 | $24.97 | $25.00 | $20.66 | 488,132 |
2017-10-06 | $24.92 | $25.01 | $24.84 | $25.00 | $20.66 | 240,496 |
2017-10-05 | $24.94 | $25.06 | $24.89 | $25.06 | $20.71 | 365,003 |
2017-10-04 | $24.85 | $24.97 | $24.80 | $24.94 | $20.61 | 220,026 |
2017-10-03 | $24.86 | $24.88 | $24.74 | $24.88 | $20.56 | 322,534 |
2017-10-02 | $24.73 | $24.87 | $24.70 | $24.86 | $20.54 | 315,175 |
2017-09-29 | $24.73 | $24.87 | $24.73 | $24.80 | $20.49 | 805,127 |
2017-09-28 | $24.73 | $24.75 | $24.57 | $24.75 | $20.45 | 679,640 |
2017-09-27 | $24.88 | $24.91 | $24.68 | $24.74 | $20.44 | 519,701 |
2017-09-26 | $24.94 | $24.96 | $24.86 | $24.92 | $20.59 | 556,354 |
2017-09-25 | $24.70 | $25.01 | $24.70 | $24.94 | $20.61 | 336,482 |
2017-09-22 | $24.74 | $24.75 | $24.61 | $24.66 | $20.38 | 370,127 |
2017-09-21 | $24.78 | $24.82 | $24.68 | $24.69 | $20.40 | 393,352 |
2017-09-20 | $25.16 | $25.20 | $24.97 | $25.04 | $20.52 | 270,542 |
2017-09-19 | $25.19 | $25.19 | $25.07 | $25.10 | $20.57 | 258,162 |
2017-09-18 | $25.31 | $25.31 | $25.05 | $25.14 | $20.60 | 267,143 |
2017-09-15 | $25.36 | $25.36 | $25.22 | $25.24 | $20.68 | 516,572 |
2017-09-14 | $25.18 | $25.34 | $25.14 | $25.33 | $20.75 | 189,144 |
2017-09-13 | $25.20 | $25.20 | $25.10 | $25.19 | $20.64 | 410,534 |
2017-09-12 | $25.30 | $25.33 | $25.09 | $25.17 | $20.62 | 149,105 |
2017-09-11 | $25.16 | $25.29 | $25.16 | $25.28 | $20.71 | 261,330 |
2017-09-08 | $25.12 | $25.17 | $25.07 | $25.13 | $20.59 | 264,064 |
2017-09-07 | $25.12 | $25.19 | $25.09 | $25.17 | $20.62 | 359,701 |
2017-09-06 | $25.02 | $25.15 | $25.00 | $25.06 | $20.53 | 253,864 |
2017-09-05 | $25.07 | $25.08 | $24.90 | $24.97 | $20.46 | 164,031 |
2017-09-01 | $25.01 | $25.09 | $24.94 | $25.03 | $20.51 | 324,553 |
2017-08-31 | $24.74 | $25.00 | $24.70 | $24.98 | $20.47 | 408,380 |
2017-08-30 | $24.58 | $24.69 | $24.53 | $24.69 | $20.23 | 204,819 |
2017-08-29 | $24.60 | $24.66 | $24.51 | $24.64 | $20.19 | 231,644 |
2017-08-28 | $24.69 | $24.76 | $24.56 | $24.64 | $20.19 | 217,546 |
2017-08-25 | $24.68 | $24.73 | $24.62 | $24.68 | $20.22 | 240,519 |
2017-08-24 | $24.60 | $24.70 | $24.57 | $24.62 | $20.17 | 348,561 |
2017-08-23 | $24.41 | $24.67 | $24.28 | $24.62 | $20.17 | 343,616 |
2017-08-22 | $24.25 | $24.46 | $24.25 | $24.43 | $20.02 | 584,632 |
2017-08-21 | $24.32 | $24.37 | $24.20 | $24.21 | $19.84 | 510,846 |
2017-08-18 | $24.33 | $24.42 | $24.20 | $24.37 | $19.97 | 540,181 |
2017-08-17 | $24.41 | $24.47 | $24.26 | $24.26 | $19.88 | 483,573 |
2017-08-16 | $24.50 | $24.54 | $24.38 | $24.45 | $20.03 | 388,986 |
2017-08-15 | $24.55 | $24.57 | $24.37 | $24.46 | $20.04 | 674,920 |
2017-08-14 | $24.57 | $24.72 | $24.55 | $24.58 | $20.14 | 209,282 |
2017-08-11 | $24.60 | $24.61 | $24.45 | $24.51 | $20.08 | 502,916 |
2017-08-10 | $24.74 | $24.79 | $24.58 | $24.59 | $20.15 | 580,972 |
2017-08-09 | $24.80 | $24.90 | $24.73 | $24.74 | $20.27 | 295,334 |
2017-08-08 | $24.97 | $25.01 | $24.73 | $24.80 | $20.32 | 573,142 |
2017-08-07 | $25.17 | $25.18 | $25.08 | $25.11 | $20.57 | 236,654 |
2017-08-04 | $25.30 | $25.31 | $25.16 | $25.21 | $20.66 | 193,450 |
2017-08-03 | $25.46 | $25.46 | $25.21 | $25.27 | $20.71 | 340,484 |
2017-08-02 | $25.45 | $25.50 | $25.34 | $25.46 | $20.86 | 406,176 |
2017-08-01 | $25.41 | $25.51 | $25.39 | $25.47 | $20.87 | 402,956 |
2017-07-31 | $25.30 | $25.45 | $25.20 | $25.42 | $20.83 | 213,254 |
2017-07-28 | $25.32 | $25.38 | $25.25 | $25.29 | $20.72 | 185,915 |
2017-07-27 | $25.35 | $25.35 | $25.20 | $25.32 | $20.75 | 248,238 |
2017-07-26 | $25.28 | $25.37 | $25.19 | $25.31 | $20.74 | 353,362 |
2017-07-25 | $25.32 | $25.32 | $25.21 | $25.25 | $20.69 | 234,317 |
2017-07-24 | $25.26 | $25.26 | $25.14 | $25.20 | $20.65 | 115,236 |
2017-07-21 | $25.16 | $25.23 | $25.12 | $25.21 | $20.66 | 286,489 |
2017-07-20 | $25.20 | $25.27 | $25.12 | $25.18 | $20.63 | 295,335 |
2017-07-19 | $25.05 | $25.14 | $25.04 | $25.13 | $20.59 | 376,406 |
2017-07-18 | $25.07 | $25.08 | $24.96 | $25.04 | $20.52 | 392,512 |
2017-07-17 | $24.94 | $25.07 | $24.94 | $24.99 | $20.48 | 223,898 |
2017-07-14 | $24.74 | $24.95 | $24.74 | $24.94 | $20.43 | 530,147 |
2017-07-13 | $24.75 | $24.75 | $24.61 | $24.64 | $20.19 | 288,011 |
2017-07-12 | $24.64 | $24.79 | $24.60 | $24.74 | $20.27 | 339,973 |
2017-07-11 | $24.48 | $24.49 | $24.33 | $24.44 | $20.02 | 221,536 |
2017-07-10 | $24.55 | $24.59 | $24.45 | $24.50 | $20.07 | 232,329 |
2017-07-07 | $24.48 | $24.58 | $24.38 | $24.57 | $20.13 | 447,514 |
2017-07-06 | $24.51 | $24.59 | $24.43 | $24.51 | $20.08 | 565,989 |
2017-07-05 | $24.73 | $24.73 | $24.41 | $24.50 | $20.07 | 411,745 |
2017-07-03 | $24.64 | $24.82 | $24.64 | $24.78 | $20.30 | 166,680 |
2017-06-30 | $24.59 | $24.63 | $24.51 | $24.55 | $20.12 | 642,332 |
2017-06-29 | $24.53 | $24.62 | $24.43 | $24.49 | $20.07 | 578,864 |
2017-06-28 | $24.54 | $24.71 | $24.49 | $24.60 | $20.16 | 506,784 |
2017-06-27 | $24.62 | $24.70 | $24.46 | $24.48 | $20.06 | 404,602 |
2017-06-26 | $24.43 | $24.63 | $24.39 | $24.62 | $20.17 | 188,201 |
2017-06-23 | $24.11 | $24.37 | $24.06 | $24.37 | $19.97 | 339,150 |
2017-06-22 | $23.97 | $24.21 | $23.97 | $24.08 | $19.73 | 323,611 |
2017-06-21 | $24.43 | $24.48 | $24.20 | $24.24 | $19.63 | 657,170 |
2017-06-20 | $24.61 | $24.61 | $24.34 | $24.45 | $19.80 | 1,255,971 |
2017-06-19 | $24.81 | $24.87 | $24.66 | $24.73 | $20.03 | 526,551 |
2017-06-16 | $24.64 | $24.83 | $24.59 | $24.78 | $20.07 | 243,363 |
2017-06-15 | $24.61 | $24.73 | $24.54 | $24.56 | $19.89 | 303,119 |
2017-06-14 | $25.04 | $25.11 | $24.71 | $24.71 | $20.01 | 296,201 |
2017-06-13 | $24.94 | $24.99 | $24.88 | $24.96 | $20.21 | 133,698 |
2017-06-12 | $24.91 | $25.08 | $24.78 | $24.90 | $20.16 | 205,918 |
2017-06-09 | $24.75 | $24.91 | $24.75 | $24.86 | $20.13 | 178,987 |
2017-06-08 | $24.80 | $24.80 | $24.68 | $24.75 | $20.04 | 423,996 |
2017-06-07 | $25.02 | $25.10 | $24.77 | $24.81 | $20.09 | 328,300 |
2017-06-06 | $24.95 | $25.08 | $24.88 | $25.02 | $20.26 | 155,479 |
2017-06-05 | $24.98 | $25.03 | $24.93 | $24.96 | $20.21 | 224,404 |
2017-06-02 | $25.11 | $25.15 | $24.99 | $25.03 | $20.27 | 190,787 |
2017-06-01 | $24.94 | $25.12 | $24.94 | $25.08 | $20.31 | 241,294 |
2017-05-31 | $24.87 | $24.97 | $24.82 | $24.94 | $20.20 | 218,161 |
2017-05-30 | $25.08 | $25.08 | $24.94 | $24.94 | $20.20 | 127,984 |
2017-05-26 | $25.23 | $25.23 | $25.12 | $25.12 | $20.34 | 154,093 |
2017-05-25 | $25.31 | $25.40 | $25.18 | $25.23 | $20.43 | 156,466 |
2017-05-24 | $25.28 | $25.42 | $25.23 | $25.33 | $20.51 | 259,108 |
2017-05-23 | $25.24 | $25.31 | $25.17 | $25.25 | $20.45 | 180,184 |
2017-05-22 | $25.24 | $25.24 | $24.96 | $25.22 | $20.42 | 304,774 |
2017-05-19 | $24.78 | $25.06 | $24.76 | $25.00 | $20.25 | 346,505 |
2017-05-18 | $24.69 | $24.76 | $24.52 | $24.72 | $20.02 | 193,919 |
2017-05-17 | $24.82 | $24.90 | $24.74 | $24.75 | $20.04 | 394,595 |
2017-05-16 | $25.07 | $25.09 | $24.88 | $24.88 | $20.15 | 206,772 |
2017-05-15 | $25.03 | $25.14 | $24.96 | $25.04 | $20.28 | 226,355 |
2017-05-12 | $24.79 | $24.95 | $24.78 | $24.86 | $20.13 | 317,663 |
2017-05-11 | $24.91 | $24.92 | $24.74 | $24.78 | $20.07 | 300,840 |
2017-05-10 | $24.85 | $24.97 | $24.84 | $24.94 | $20.20 | 329,832 |
2017-05-09 | $25.10 | $25.10 | $24.74 | $24.79 | $20.08 | 237,825 |
2017-05-08 | $25.09 | $25.16 | $24.93 | $25.10 | $20.33 | 215,754 |
2017-05-05 | $24.73 | $25.10 | $24.72 | $25.09 | $20.32 | 196,516 |
2017-05-04 | $25.04 | $25.06 | $24.61 | $24.69 | $19.99 | 422,799 |
2017-05-03 | $25.20 | $25.25 | $25.12 | $25.13 | $20.35 | 311,140 |
2017-05-02 | $25.34 | $25.34 | $25.20 | $25.22 | $20.42 | 185,724 |
2017-05-01 | $25.33 | $25.34 | $25.25 | $25.32 | $20.50 | 200,157 |
2017-04-28 | $25.29 | $25.29 | $25.21 | $25.28 | $20.47 | 154,999 |
2017-04-27 | $25.25 | $25.34 | $25.15 | $25.24 | $20.44 | 262,420 |
2017-04-26 | $25.32 | $25.46 | $25.24 | $25.30 | $20.49 | 176,072 |
2017-04-25 | $25.28 | $25.38 | $25.20 | $25.37 | $20.54 | 263,432 |
2017-04-24 | $25.21 | $25.34 | $25.11 | $25.30 | $20.49 | 172,527 |
2017-04-21 | $25.11 | $25.15 | $25.06 | $25.12 | $20.34 | 172,391 |
2017-04-20 | $25.08 | $25.15 | $25.01 | $25.09 | $20.32 | 209,607 |
2017-04-19 | $25.33 | $25.33 | $25.06 | $25.13 | $20.35 | 367,562 |
2017-04-18 | $25.28 | $25.38 | $25.26 | $25.32 | $20.50 | 236,701 |
2017-04-17 | $25.32 | $25.42 | $25.29 | $25.34 | $20.52 | 291,525 |
2017-04-13 | $25.46 | $25.47 | $25.26 | $25.28 | $20.47 | 198,764 |
2017-04-12 | $25.45 | $25.50 | $25.39 | $25.46 | $20.62 | 198,549 |
2017-04-11 | $25.50 | $25.54 | $25.38 | $25.47 | $20.63 | 170,294 |
2017-04-10 | $25.53 | $25.55 | $25.43 | $25.50 | $20.65 | 205,382 |
2017-04-07 | $25.56 | $25.57 | $25.41 | $25.43 | $20.59 | 227,999 |
2017-04-06 | $25.38 | $25.54 | $25.33 | $25.52 | $20.67 | 260,015 |
2017-04-05 | $25.42 | $25.57 | $25.29 | $25.32 | $20.50 | 245,758 |
2017-04-04 | $25.25 | $25.40 | $25.15 | $25.36 | $20.54 | 513,722 |
2017-04-03 | $25.35 | $25.35 | $25.06 | $25.27 | $20.46 | 353,858 |
2017-03-31 | $25.13 | $25.33 | $25.12 | $25.30 | $20.49 | 220,040 |
2017-03-30 | $25.24 | $25.24 | $25.10 | $25.14 | $20.36 | 262,033 |
2017-03-29 | $25.05 | $25.23 | $24.98 | $25.18 | $20.39 | 406,450 |
2017-03-28 | $25.05 | $25.13 | $24.99 | $25.04 | $20.28 | 254,985 |
2017-03-27 | $24.99 | $25.07 | $24.88 | $25.03 | $20.27 | 311,143 |
2017-03-24 | $25.00 | $25.16 | $25.00 | $25.08 | $20.31 | 260,329 |
2017-03-23 | $24.89 | $25.12 | $24.87 | $24.94 | $20.20 | 439,692 |
2017-03-22 | $25.08 | $25.16 | $25.00 | $25.13 | $20.16 | 307,449 |
2017-03-21 | $25.18 | $25.25 | $25.01 | $25.11 | $20.15 | 306,393 |
2017-03-20 | $25.19 | $25.22 | $25.03 | $25.11 | $20.15 | 362,633 |
2017-03-17 | $25.29 | $25.34 | $25.23 | $25.23 | $20.24 | 271,787 |
2017-03-16 | $25.35 | $25.35 | $25.17 | $25.22 | $20.24 | 215,530 |
2017-03-15 | $25.02 | $25.39 | $25.00 | $25.32 | $20.32 | 339,491 |
2017-03-14 | $24.97 | $24.99 | $24.79 | $24.89 | $19.97 | 298,025 |
2017-03-13 | $25.01 | $25.14 | $24.98 | $25.07 | $20.12 | 222,677 |
2017-03-10 | $25.00 | $25.03 | $24.84 | $25.03 | $20.08 | 575,364 |
2017-03-09 | $24.92 | $24.92 | $24.67 | $24.85 | $19.94 | 441,863 |
2017-03-08 | $25.27 | $25.27 | $24.94 | $24.94 | $20.01 | 336,130 |
2017-03-07 | $25.33 | $25.39 | $25.24 | $25.36 | $20.35 | 225,941 |
2017-03-06 | $25.31 | $25.36 | $25.21 | $25.34 | $20.33 | 242,843 |
2017-03-03 | $25.39 | $25.41 | $25.25 | $25.36 | $20.35 | 275,823 |
2017-03-02 | $25.37 | $25.50 | $25.26 | $25.39 | $20.37 | 278,440 |
2017-03-01 | $25.39 | $25.51 | $25.32 | $25.39 | $20.37 | 621,625 |
2017-02-28 | $25.26 | $25.45 | $25.25 | $25.36 | $20.35 | 305,290 |
2017-02-27 | $25.43 | $25.46 | $25.31 | $25.33 | $20.32 | 405,033 |
2017-02-24 | $25.40 | $25.43 | $25.31 | $25.41 | $20.39 | 519,244 |
2017-02-23 | $25.50 | $25.50 | $25.34 | $25.44 | $20.41 | 579,489 |
2017-02-22 | $25.45 | $25.48 | $25.31 | $25.37 | $20.36 | 409,523 |
2017-02-21 | $25.47 | $25.54 | $25.35 | $25.52 | $20.48 | 401,234 |
2017-02-17 | $25.36 | $25.41 | $25.25 | $25.37 | $20.36 | 342,305 |
2017-02-16 | $25.44 | $25.53 | $25.35 | $25.37 | $20.36 | 332,443 |
2017-02-15 | $25.35 | $25.41 | $25.22 | $25.40 | $20.38 | 916,006 |
2017-02-14 | $25.46 | $25.46 | $25.22 | $25.39 | $20.37 | 461,677 |
2017-02-13 | $25.36 | $25.45 | $25.30 | $25.45 | $20.42 | 461,870 |
2017-02-10 | $25.39 | $25.42 | $25.32 | $25.37 | $20.36 | 513,939 |
2017-02-09 | $25.41 | $25.42 | $25.25 | $25.28 | $20.28 | 296,729 |
2017-02-08 | $25.20 | $25.33 | $25.09 | $25.30 | $20.30 | 408,000 |
2017-02-07 | $25.31 | $25.35 | $25.13 | $25.23 | $20.24 | 305,456 |
2017-02-06 | $25.58 | $25.58 | $25.33 | $25.36 | $20.35 | 302,494 |
2017-02-03 | $25.42 | $25.58 | $25.36 | $25.51 | $20.47 | 310,640 |
2017-02-02 | $25.17 | $25.37 | $25.09 | $25.36 | $20.35 | 667,655 |
2017-02-01 | $25.38 | $25.38 | $24.96 | $25.13 | $20.16 | 459,422 |
2017-01-31 | $24.99 | $25.22 | $24.95 | $25.22 | $20.24 | 647,995 |
2017-01-30 | $25.26 | $25.26 | $24.89 | $24.96 | $20.03 | 592,255 |
2017-01-27 | $25.83 | $25.83 | $25.14 | $25.23 | $20.24 | 554,794 |
2017-01-26 | $25.83 | $25.86 | $25.70 | $25.80 | $20.70 | 565,994 |
2017-01-25 | $25.67 | $25.82 | $25.59 | $25.74 | $20.65 | 442,700 |
2017-01-24 | $25.32 | $25.66 | $25.28 | $25.60 | $20.54 | 521,876 |
2017-01-23 | $25.33 | $25.39 | $25.23 | $25.28 | $20.28 | 370,085 |
2017-01-20 | $25.43 | $25.49 | $25.31 | $25.37 | $20.36 | 539,433 |
2017-01-19 | $25.56 | $25.56 | $25.27 | $25.32 | $20.32 | 360,546 |
2017-01-18 | $25.62 | $25.66 | $25.45 | $25.49 | $20.45 | 333,432 |
2017-01-17 | $25.50 | $25.68 | $25.50 | $25.64 | $20.57 | 379,641 |
2017-01-13 | $25.37 | $25.47 | $25.32 | $25.45 | $20.42 | 338,426 |
2017-01-12 | $25.48 | $25.51 | $25.29 | $25.34 | $20.33 | 293,356 |
2017-01-11 | $25.17 | $25.41 | $25.17 | $25.38 | $20.36 | 483,630 |
2017-01-10 | $25.31 | $25.31 | $25.10 | $25.14 | $20.17 | 370,831 |
2017-01-09 | $25.57 | $25.57 | $25.35 | $25.36 | $20.35 | 287,701 |
2017-01-06 | $25.55 | $25.63 | $25.47 | $25.56 | $20.51 | 427,257 |
2017-01-05 | $25.52 | $25.58 | $25.41 | $25.50 | $20.46 | 514,284 |
2017-01-04 | $25.36 | $25.49 | $25.36 | $25.45 | $20.42 | 611,498 |
2017-01-03 | $25.40 | $25.40 | $25.22 | $25.30 | $20.30 | 595,256 |
2016-12-30 | $25.34 | $25.34 | $25.17 | $25.24 | $20.25 | 357,190 |
2016-12-29 | $25.14 | $25.30 | $25.12 | $25.22 | $20.24 | 423,160 |
2016-12-28 | $25.40 | $25.40 | $25.10 | $25.11 | $20.15 | 267,247 |
2016-12-27 | $25.40 | $25.43 | $25.23 | $25.35 | $20.34 | 252,488 |
2016-12-23 | $25.21 | $25.29 | $25.15 | $25.27 | $20.28 | 263,244 |
2016-12-22 | $25.09 | $25.24 | $25.09 | $25.20 | $20.22 | 353,349 |
2016-12-21 | $25.02 | $25.16 | $24.96 | $25.08 | $20.12 | 377,784 |
2016-12-20 | $25.31 | $25.31 | $25.20 | $25.25 | $20.06 | 359,924 |
2016-12-19 | $25.23 | $25.33 | $25.12 | $25.20 | $20.03 | 150,875 |
2016-12-16 | $24.92 | $25.20 | $24.88 | $25.20 | $20.03 | 440,981 |
2016-12-15 | $24.72 | $24.89 | $24.52 | $24.84 | $19.74 | 384,794 |
2016-12-14 | $25.14 | $25.21 | $24.68 | $24.71 | $19.64 | 531,326 |
2016-12-13 | $25.09 | $25.22 | $25.02 | $25.20 | $20.03 | 615,552 |
2016-12-12 | $25.00 | $25.09 | $24.93 | $24.93 | $19.81 | 467,099 |
2016-12-09 | $24.91 | $24.95 | $24.82 | $24.88 | $19.77 | 359,049 |
2016-12-08 | $24.80 | $24.88 | $24.65 | $24.86 | $19.75 | 349,112 |
2016-12-07 | $24.41 | $24.76 | $24.41 | $24.75 | $19.67 | 220,234 |
2016-12-06 | $24.54 | $24.54 | $24.35 | $24.49 | $19.46 | 401,933 |
2016-12-05 | $24.44 | $24.53 | $24.32 | $24.50 | $19.47 | 805,919 |
2016-12-02 | $24.35 | $24.50 | $24.33 | $24.37 | $19.37 | 349,623 |
2016-12-01 | $24.73 | $24.73 | $24.25 | $24.26 | $19.28 | 370,298 |
2016-11-30 | $24.71 | $24.78 | $24.56 | $24.56 | $19.52 | 393,748 |
2016-11-29 | $24.46 | $24.53 | $24.34 | $24.49 | $19.46 | 519,542 |
2016-11-28 | $24.65 | $24.71 | $24.56 | $24.56 | $19.52 | 263,725 |
2016-11-25 | $24.60 | $24.64 | $24.52 | $24.58 | $19.53 | 78,136 |
2016-11-23 | $24.57 | $24.64 | $24.48 | $24.57 | $19.52 | 555,044 |
2016-11-22 | $24.56 | $24.71 | $24.48 | $24.66 | $19.60 | 581,696 |
2016-11-21 | $24.31 | $24.53 | $24.31 | $24.51 | $19.48 | 488,691 |
2016-11-18 | $23.97 | $24.13 | $23.97 | $24.10 | $19.15 | 424,742 |
2016-11-17 | $24.15 | $24.28 | $23.99 | $24.01 | $19.08 | 288,589 |
2016-11-16 | $24.19 | $24.22 | $23.93 | $24.02 | $19.09 | 504,331 |
2016-11-15 | $23.96 | $24.24 | $23.90 | $24.22 | $19.25 | 189,300 |
2016-11-14 | $23.77 | $23.83 | $23.55 | $23.81 | $18.92 | 890,774 |
2016-11-11 | $23.97 | $23.97 | $23.69 | $23.77 | $18.89 | 305,696 |
2016-11-10 | $24.32 | $24.32 | $23.88 | $24.07 | $19.13 | 228,024 |
2016-11-09 | $24.27 | $24.36 | $23.87 | $24.25 | $19.27 | 339,149 |
2016-11-08 | $24.12 | $24.40 | $24.12 | $24.27 | $19.29 | 136,005 |
2016-11-07 | $24.03 | $24.20 | $24.01 | $24.19 | $19.22 | 246,756 |
2016-11-04 | $24.13 | $24.13 | $23.87 | $23.88 | $18.98 | 170,804 |
2016-11-03 | $24.05 | $24.12 | $23.96 | $24.00 | $19.07 | 186,812 |
2016-11-02 | $24.31 | $24.31 | $23.84 | $24.04 | $19.10 | 207,383 |
2016-11-01 | $24.88 | $24.88 | $24.42 | $24.45 | $19.43 | 214,632 |
2016-10-31 | $24.75 | $24.84 | $24.65 | $24.77 | $19.68 | 214,597 |
2016-10-28 | $24.91 | $25.01 | $24.74 | $24.79 | $19.70 | 206,372 |
2016-10-27 | $25.07 | $25.07 | $24.81 | $24.90 | $19.79 | 176,623 |
2016-10-26 | $24.75 | $24.98 | $24.72 | $24.95 | $19.83 | 159,481 |
2016-10-25 | $24.98 | $25.01 | $24.88 | $24.89 | $19.78 | 123,644 |
2016-10-24 | $24.98 | $25.12 | $24.82 | $24.99 | $19.86 | 230,986 |
2016-10-21 | $24.99 | $25.06 | $24.93 | $25.01 | $19.87 | 178,944 |
2016-10-20 | $25.11 | $25.13 | $25.00 | $25.12 | $19.96 | 389,793 |
2016-10-19 | $25.11 | $25.25 | $25.03 | $25.16 | $19.99 | 350,235 |
2016-10-18 | $25.06 | $25.06 | $24.83 | $25.03 | $19.89 | 85,292 |
2016-10-17 | $24.85 | $24.87 | $24.79 | $24.82 | $19.72 | 163,065 |
2016-10-14 | $24.94 | $25.00 | $24.78 | $24.79 | $19.70 | 189,197 |
2016-10-13 | $24.77 | $24.96 | $24.66 | $24.83 | $19.73 | 312,108 |
2016-10-12 | $24.59 | $24.80 | $24.59 | $24.80 | $19.71 | 147,362 |
2016-10-11 | $24.92 | $24.92 | $24.57 | $24.68 | $19.61 | 362,746 |
2016-10-10 | $24.77 | $25.02 | $24.77 | $24.98 | $19.85 | 252,990 |
2016-10-07 | $24.74 | $24.84 | $24.63 | $24.68 | $19.61 | 286,160 |
2016-10-06 | $24.82 | $24.83 | $24.66 | $24.73 | $19.65 | 371,020 |
2016-10-05 | $24.89 | $24.95 | $24.76 | $24.77 | $19.68 | 424,326 |
2016-10-04 | $25.16 | $25.16 | $24.60 | $24.69 | $19.62 | 496,529 |
2016-10-03 | $25.31 | $25.31 | $25.03 | $25.12 | $19.96 | 323,612 |
2016-09-30 | $25.51 | $25.51 | $25.29 | $25.32 | $20.12 | 325,747 |
2016-09-29 | $25.52 | $25.53 | $25.22 | $25.32 | $20.12 | 178,773 |
2016-09-28 | $25.20 | $25.57 | $24.98 | $25.51 | $20.27 | 273,718 |
2016-09-27 | $25.21 | $25.26 | $25.10 | $25.16 | $19.99 | 239,762 |
2016-09-26 | $25.39 | $25.40 | $25.26 | $25.26 | $20.07 | 329,946 |
2016-09-23 | $25.47 | $25.51 | $25.28 | $25.32 | $20.12 | 185,718 |
2016-09-22 | $25.46 | $25.57 | $25.42 | $25.50 | $20.26 | 442,439 |
2016-09-21 | $24.89 | $25.29 | $24.89 | $25.27 | $20.08 | 259,932 |
2016-09-20 | $25.09 | $25.17 | $24.98 | $25.00 | $19.68 | 153,006 |
2016-09-19 | $24.97 | $25.12 | $24.94 | $25.06 | $19.73 | 211,634 |
2016-09-16 | $24.50 | $24.82 | $24.50 | $24.78 | $19.51 | 173,347 |
2016-09-15 | $24.61 | $24.76 | $24.58 | $24.69 | $19.44 | 118,205 |
2016-09-14 | $24.53 | $24.81 | $24.52 | $24.59 | $19.36 | 126,522 |
2016-09-13 | $24.96 | $24.96 | $24.47 | $24.55 | $19.33 | 331,072 |
2016-09-12 | $24.71 | $25.22 | $24.70 | $25.14 | $19.80 | 216,493 |
2016-09-09 | $25.41 | $25.41 | $24.93 | $24.94 | $19.64 | 203,440 |
2016-09-08 | $25.56 | $25.72 | $25.53 | $25.66 | $20.20 | 229,933 |
2016-09-07 | $25.27 | $25.45 | $25.26 | $25.43 | $20.02 | 219,712 |
2016-09-06 | $24.90 | $25.26 | $24.90 | $25.23 | $19.87 | 366,136 |
2016-09-02 | $24.68 | $24.87 | $24.65 | $24.84 | $19.56 | 199,878 |
2016-09-01 | $24.43 | $24.53 | $24.35 | $24.53 | $19.32 | 152,620 |
2016-08-31 | $24.52 | $24.52 | $24.29 | $24.46 | $19.26 | 186,929 |
2016-08-30 | $24.79 | $24.79 | $24.49 | $24.51 | $19.30 | 915,173 |
2016-08-29 | $24.67 | $24.76 | $24.61 | $24.75 | $19.49 | 262,868 |
2016-08-26 | $24.88 | $25.10 | $24.60 | $24.67 | $19.43 | 382,585 |
2016-08-25 | $24.90 | $24.93 | $24.83 | $24.86 | $19.58 | 138,293 |
2016-08-24 | $25.03 | $25.03 | $24.84 | $24.91 | $19.61 | 170,900 |
2016-08-23 | $25.06 | $25.16 | $25.06 | $25.11 | $19.77 | 143,813 |
2016-08-22 | $25.06 | $25.11 | $24.92 | $25.01 | $19.69 | 162,160 |
2016-08-19 | $25.36 | $25.36 | $25.09 | $25.15 | $19.80 | 213,727 |
2016-08-18 | $25.06 | $25.38 | $25.06 | $25.37 | $19.98 | 176,763 |
2016-08-17 | $24.95 | $25.02 | $24.81 | $25.02 | $19.70 | 264,493 |
2016-08-16 | $25.11 | $25.12 | $24.96 | $24.98 | $19.67 | 190,834 |
2016-08-15 | $25.14 | $25.24 | $25.09 | $25.10 | $19.76 | 174,477 |
2016-08-12 | $25.02 | $25.24 | $25.02 | $25.10 | $19.76 | 271,836 |
2016-08-11 | $24.91 | $25.01 | $24.83 | $24.97 | $19.66 | 217,019 |
2016-08-10 | $24.88 | $24.97 | $24.72 | $24.80 | $19.53 | 200,269 |
2016-08-09 | $25.00 | $25.03 | $24.82 | $24.87 | $19.58 | 161,954 |
2016-08-08 | $24.83 | $25.02 | $24.80 | $24.93 | $19.63 | 202,725 |
2016-08-05 | $24.81 | $24.81 | $24.60 | $24.70 | $19.45 | 166,592 |
2016-08-04 | $24.70 | $24.90 | $24.69 | $24.75 | $19.49 | 209,377 |
2016-08-03 | $24.49 | $24.78 | $24.40 | $24.74 | $19.48 | 279,403 |
2016-08-02 | $24.60 | $24.63 | $24.29 | $24.51 | $19.30 | 184,385 |
2016-08-01 | $24.71 | $24.75 | $24.42 | $24.44 | $19.24 | 333,726 |
2016-07-29 | $24.40 | $24.89 | $24.40 | $24.84 | $19.56 | 261,855 |
2016-07-28 | $24.31 | $24.54 | $24.31 | $24.50 | $19.29 | 170,679 |
2016-07-27 | $24.80 | $24.81 | $24.38 | $24.43 | $19.24 | 240,706 |
2016-07-26 | $24.74 | $24.93 | $24.67 | $24.75 | $19.49 | 231,467 |
2016-07-25 | $24.93 | $24.97 | $24.79 | $24.82 | $19.55 | 264,596 |
2016-07-22 | $25.00 | $25.04 | $24.92 | $25.03 | $19.71 | 313,152 |
2016-07-21 | $24.94 | $25.09 | $24.87 | $24.96 | $19.65 | 291,895 |
2016-07-20 | $25.01 | $25.12 | $24.84 | $25.06 | $19.73 | 222,603 |
2016-07-19 | $25.05 | $25.11 | $24.91 | $25.11 | $19.77 | 373,258 |
2016-07-18 | $24.95 | $25.10 | $24.85 | $25.08 | $19.74 | 122,678 |
2016-07-15 | $25.04 | $25.04 | $24.82 | $24.96 | $19.65 | 174,043 |
2016-07-14 | $25.02 | $25.02 | $24.90 | $24.94 | $19.64 | 206,769 |
2016-07-13 | $24.90 | $24.99 | $24.77 | $24.90 | $19.61 | 220,420 |
2016-07-12 | $24.83 | $25.02 | $24.78 | $24.89 | $19.60 | 225,490 |
2016-07-11 | $24.64 | $24.67 | $24.53 | $24.57 | $19.35 | 195,057 |
2016-07-08 | $24.45 | $24.61 | $24.39 | $24.56 | $19.34 | 160,402 |
2016-07-07 | $24.78 | $24.84 | $24.33 | $24.41 | $19.22 | 178,589 |
2016-07-06 | $24.38 | $24.70 | $24.33 | $24.68 | $19.43 | 251,080 |
2016-07-05 | $24.40 | $24.61 | $24.39 | $24.57 | $19.35 | 241,623 |
2016-07-01 | $24.82 | $24.87 | $24.61 | $24.68 | $19.43 | 305,253 |
2016-06-30 | $24.36 | $24.68 | $24.24 | $24.68 | $19.43 | 355,428 |
2016-06-29 | $24.16 | $24.38 | $24.14 | $24.35 | $19.17 | 334,547 |
2016-06-28 | $23.79 | $24.02 | $23.65 | $23.98 | $18.88 | 298,292 |
2016-06-27 | $23.76 | $23.76 | $23.34 | $23.55 | $18.54 | 279,800 |
2016-06-24 | $23.29 | $24.09 | $23.29 | $23.86 | $18.79 | 331,789 |
2016-06-23 | $24.09 | $24.28 | $24.06 | $24.27 | $19.11 | 468,620 |
2016-06-22 | $24.18 | $24.19 | $23.97 | $23.98 | $18.88 | 206,272 |
2016-06-21 | $24.13 | $24.41 | $23.99 | $24.34 | $18.98 | 190,284 |
2016-06-20 | $24.09 | $24.20 | $23.99 | $24.06 | $18.76 | 176,704 |
2016-06-17 | $23.90 | $23.92 | $23.79 | $23.90 | $18.64 | 144,905 |
2016-06-16 | $23.52 | $23.82 | $23.41 | $23.77 | $18.54 | 169,375 |
2016-06-15 | $23.66 | $23.94 | $23.63 | $23.75 | $18.52 | 227,608 |
2016-06-14 | $23.75 | $23.84 | $23.61 | $23.77 | $18.54 | 286,718 |
2016-06-13 | $23.87 | $24.02 | $23.80 | $23.87 | $18.61 | 295,074 |
2016-06-10 | $24.05 | $24.22 | $23.91 | $23.98 | $18.70 | 201,669 |
2016-06-09 | $24.15 | $24.36 | $24.11 | $24.30 | $18.95 | 183,592 |
2016-06-08 | $24.37 | $24.40 | $24.22 | $24.26 | $18.92 | 368,822 |
2016-06-07 | $24.22 | $24.33 | $24.20 | $24.23 | $18.89 | 374,436 |
2016-06-06 | $23.97 | $24.18 | $23.94 | $24.13 | $18.82 | 274,662 |
2016-06-03 | $23.72 | $23.88 | $23.72 | $23.82 | $18.58 | 218,593 |
2016-06-02 | $23.38 | $23.64 | $23.38 | $23.63 | $18.43 | 332,643 |
2016-06-01 | $23.17 | $23.57 | $23.17 | $23.57 | $18.38 | 194,671 |
2016-05-31 | $23.20 | $23.46 | $23.20 | $23.34 | $18.20 | 219,576 |
2016-05-27 | $23.16 | $23.25 | $23.02 | $23.23 | $18.12 | 317,573 |
2016-05-26 | $23.24 | $23.30 | $23.04 | $23.20 | $18.09 | 367,082 |
2016-05-25 | $23.07 | $23.22 | $22.93 | $23.15 | $18.05 | 917,319 |
2016-05-24 | $23.05 | $23.17 | $22.87 | $22.98 | $17.92 | 1,366,454 |
2016-05-23 | $23.00 | $23.19 | $22.99 | $22.99 | $17.93 | 287,674 |
2016-05-20 | $22.98 | $23.20 | $22.94 | $23.17 | $18.07 | 120,735 |
2016-05-19 | $22.66 | $22.98 | $22.53 | $22.97 | $17.91 | 230,254 |
2016-05-18 | $23.10 | $23.17 | $22.68 | $22.76 | $17.75 | 501,374 |
2016-05-17 | $23.11 | $23.43 | $23.11 | $23.20 | $18.09 | 151,898 |
2016-05-16 | $23.11 | $23.27 | $23.11 | $23.24 | $18.12 | 127,937 |
2016-05-13 | $23.01 | $23.13 | $22.87 | $22.95 | $17.90 | 184,983 |
2016-05-12 | $22.76 | $23.12 | $22.76 | $23.03 | $17.96 | 184,614 |
2016-05-11 | $22.68 | $23.00 | $22.58 | $22.91 | $17.87 | 177,477 |
2016-05-10 | $22.74 | $22.86 | $22.65 | $22.79 | $17.77 | 128,924 |
2016-05-09 | $22.80 | $22.80 | $22.38 | $22.58 | $17.61 | 234,890 |
2016-05-06 | $22.59 | $22.82 | $22.59 | $22.75 | $17.74 | 373,430 |
2016-05-05 | $23.01 | $23.06 | $22.70 | $22.79 | $17.77 | 285,009 |
2016-05-04 | $22.65 | $22.77 | $22.54 | $22.71 | $17.71 | 95,665 |
2016-05-03 | $22.72 | $22.72 | $22.48 | $22.61 | $17.63 | 214,952 |
2016-05-02 | $22.90 | $22.95 | $22.70 | $22.86 | $17.83 | 175,538 |
2016-04-29 | $22.91 | $22.97 | $22.65 | $22.90 | $17.86 | 358,463 |
2016-04-28 | $22.87 | $23.02 | $22.73 | $22.80 | $17.78 | 306,306 |
2016-04-27 | $22.74 | $23.02 | $22.71 | $22.96 | $17.90 | 475,919 |
2016-04-26 | $22.61 | $22.70 | $22.55 | $22.62 | $17.64 | 319,794 |
2016-04-25 | $22.48 | $22.63 | $22.40 | $22.47 | $17.52 | 149,435 |
2016-04-22 | $22.40 | $22.70 | $22.35 | $22.60 | $17.62 | 338,513 |
2016-04-21 | $22.67 | $22.67 | $22.38 | $22.42 | $17.48 | 259,641 |
2016-04-20 | $22.75 | $22.88 | $22.60 | $22.63 | $17.65 | 541,395 |
2016-04-19 | $22.31 | $22.73 | $22.31 | $22.72 | $17.72 | 187,881 |
2016-04-18 | $21.53 | $22.28 | $21.50 | $22.28 | $17.37 | 192,977 |
2016-04-15 | $22.13 | $22.13 | $21.82 | $21.91 | $17.09 | 221,650 |
2016-04-14 | $22.12 | $22.20 | $21.90 | $22.01 | $17.16 | 338,723 |
2016-04-13 | $22.15 | $22.19 | $21.93 | $22.07 | $17.21 | 245,972 |
2016-04-12 | $21.66 | $22.16 | $21.59 | $22.11 | $17.24 | 299,677 |
2016-04-11 | $21.60 | $21.84 | $21.58 | $21.60 | $16.84 | 125,941 |
2016-04-08 | $21.50 | $21.72 | $21.50 | $21.58 | $16.83 | 222,151 |
2016-04-07 | $21.21 | $21.38 | $21.18 | $21.30 | $16.61 | 175,376 |
2016-04-06 | $21.08 | $21.35 | $21.08 | $21.31 | $16.62 | 216,271 |
2016-04-05 | $21.25 | $21.27 | $21.03 | $21.06 | $16.42 | 250,301 |
2016-04-04 | $21.55 | $21.60 | $21.33 | $21.38 | $16.67 | 202,322 |
2016-04-01 | $21.59 | $21.59 | $21.38 | $21.52 | $16.78 | 105,942 |
2016-03-31 | $21.70 | $21.90 | $21.65 | $21.86 | $17.05 | 275,929 |
2016-03-30 | $21.63 | $21.87 | $21.63 | $21.71 | $16.93 | 246,952 |
2016-03-29 | $21.29 | $21.56 | $21.14 | $21.52 | $16.78 | 376,159 |
2016-03-28 | $21.58 | $21.58 | $21.25 | $21.36 | $16.66 | 184,422 |
2016-03-24 | $21.23 | $21.49 | $21.10 | $21.45 | $16.73 | 274,865 |
2016-03-23 | $21.67 | $21.67 | $21.34 | $21.36 | $16.66 | 241,842 |
2016-03-22 | $21.70 | $22.03 | $21.70 | $21.97 | $16.97 | 189,839 |
2016-03-21 | $21.79 | $21.94 | $21.70 | $21.78 | $16.82 | 243,647 |
2016-03-18 | $22.25 | $22.26 | $21.94 | $22.02 | $17.01 | 298,188 |
2016-03-17 | $21.92 | $22.27 | $21.90 | $22.19 | $17.14 | 533,714 |
2016-03-16 | $21.28 | $21.90 | $21.28 | $21.85 | $16.88 | 310,923 |
2016-03-15 | $21.33 | $21.34 | $21.10 | $21.34 | $16.48 | 225,713 |
2016-03-14 | $21.39 | $21.54 | $21.22 | $21.50 | $16.61 | 149,637 |
2016-03-11 | $21.54 | $21.65 | $21.45 | $21.54 | $16.64 | 377,329 |
2016-03-10 | $21.40 | $21.43 | $21.14 | $21.30 | $16.45 | 390,546 |
2016-03-09 | $21.36 | $21.55 | $21.31 | $21.43 | $16.55 | 392,197 |
2016-03-08 | $21.46 | $21.52 | $21.25 | $21.26 | $16.42 | 386,621 |
2016-03-07 | $21.20 | $21.63 | $21.20 | $21.60 | $16.69 | 753,819 |
2016-03-04 | $21.19 | $21.47 | $21.10 | $21.28 | $16.44 | 382,128 |
2016-03-03 | $20.91 | $21.21 | $20.88 | $21.19 | $16.37 | 352,804 |
2016-03-02 | $20.61 | $20.96 | $20.37 | $20.96 | $16.19 | 196,441 |
2016-03-01 | $20.77 | $20.79 | $20.58 | $20.69 | $15.98 | 233,546 |
2016-02-29 | $20.50 | $20.82 | $20.48 | $20.66 | $15.96 | 470,586 |
2016-02-26 | $20.69 | $20.74 | $20.43 | $20.49 | $15.83 | 307,564 |
2016-02-25 | $20.41 | $20.53 | $20.24 | $20.53 | $15.86 | 356,113 |
2016-02-24 | $20.01 | $20.47 | $19.88 | $20.46 | $15.81 | 298,295 |
2016-02-23 | $20.45 | $20.49 | $20.20 | $20.26 | $15.65 | 394,818 |
2016-02-22 | $20.33 | $20.61 | $20.33 | $20.56 | $15.88 | 344,745 |
2016-02-19 | $20.17 | $20.25 | $19.96 | $20.15 | $15.57 | 397,118 |
2016-02-18 | $20.24 | $20.42 | $20.14 | $20.39 | $15.75 | 507,160 |
2016-02-17 | $19.81 | $20.13 | $19.67 | $20.08 | $15.51 | 428,558 |
2016-02-16 | $19.47 | $19.59 | $19.30 | $19.55 | $15.10 | 193,683 |
2016-02-12 | $19.05 | $19.22 | $18.87 | $19.22 | $14.85 | 292,711 |
2016-02-11 | $19.13 | $19.26 | $18.56 | $18.82 | $14.54 | 380,925 |
2016-02-10 | $19.42 | $19.52 | $19.13 | $19.37 | $14.96 | 352,195 |
2016-02-09 | $19.56 | $19.68 | $19.27 | $19.47 | $15.04 | 204,103 |
2016-02-08 | $20.00 | $20.00 | $19.56 | $19.81 | $15.30 | 439,811 |
2016-02-05 | $20.41 | $20.43 | $20.20 | $20.30 | $15.68 | 282,630 |
2016-02-04 | $20.38 | $20.61 | $20.29 | $20.48 | $15.82 | 347,477 |
2016-02-03 | $20.02 | $20.37 | $19.74 | $20.35 | $15.72 | 709,683 |
2016-02-02 | $19.78 | $19.87 | $19.51 | $19.86 | $15.34 | 266,118 |
2016-02-01 | $19.87 | $20.08 | $19.66 | $20.03 | $15.47 | 569,122 |
2016-01-29 | $19.82 | $20.09 | $19.81 | $20.05 | $15.49 | 185,760 |
2016-01-28 | $19.35 | $19.88 | $18.95 | $19.64 | $15.17 | 334,920 |
2016-01-27 | $19.07 | $19.31 | $18.80 | $19.10 | $14.75 | 402,626 |
2016-01-26 | $18.77 | $19.15 | $18.67 | $19.11 | $14.76 | 675,456 |
2016-01-25 | $18.93 | $19.25 | $18.59 | $18.62 | $14.38 | 430,462 |
2016-01-22 | $18.61 | $19.16 | $18.61 | $19.10 | $14.75 | 407,902 |
2016-01-21 | $17.78 | $18.39 | $17.70 | $18.23 | $14.08 | 532,614 |
2016-01-20 | $18.08 | $18.08 | $17.22 | $17.70 | $13.67 | 1,176,082 |
2016-01-19 | $18.63 | $18.69 | $18.09 | $18.31 | $14.14 | 1,506,041 |
2016-01-15 | $18.77 | $18.82 | $18.43 | $18.62 | $14.38 | 507,373 |
2016-01-14 | $18.61 | $19.20 | $18.53 | $19.15 | $14.79 | 607,426 |
2016-01-13 | $19.23 | $19.34 | $18.44 | $18.55 | $14.33 | 432,285 |
2016-01-12 | $19.45 | $19.55 | $18.64 | $19.07 | $14.73 | 775,250 |
2016-01-11 | $19.62 | $19.64 | $19.08 | $19.27 | $14.89 | 317,099 |
2016-01-08 | $19.44 | $19.78 | $19.35 | $19.58 | $15.13 | 349,787 |
2016-01-07 | $19.60 | $19.76 | $19.31 | $19.38 | $14.97 | 432,763 |
2016-01-06 | $20.04 | $20.10 | $19.79 | $19.89 | $15.36 | 580,991 |
2016-01-05 | $20.23 | $20.38 | $20.02 | $20.35 | $15.72 | 436,636 |
2016-01-04 | $20.14 | $20.27 | $19.92 | $20.26 | $15.65 | 492,458 |
2015-12-31 | $20.05 | $20.25 | $19.82 | $20.18 | $15.59 | 1,090,355 |
2015-12-30 | $19.99 | $20.16 | $19.88 | $19.99 | $15.44 | 1,148,420 |
2015-12-29 | $20.36 | $20.38 | $20.06 | $20.15 | $15.57 | 1,402,448 |
2015-12-28 | $20.07 | $20.22 | $19.87 | $20.20 | $15.60 | 1,029,336 |
2015-12-24 | $20.30 | $20.50 | $20.28 | $20.39 | $15.75 | 218,275 |
2015-12-23 | $19.90 | $20.40 | $19.88 | $20.40 | $15.76 | 1,434,328 |
2015-12-22 | $19.64 | $20.03 | $19.61 | $19.96 | $15.22 | 1,577,023 |
2015-12-21 | $19.53 | $19.61 | $19.34 | $19.61 | $14.95 | 1,441,015 |
2015-12-18 | $19.50 | $19.54 | $19.35 | $19.38 | $14.78 | 1,085,520 |
2015-12-17 | $19.84 | $19.87 | $19.38 | $19.57 | $14.92 | 833,069 |
2015-12-16 | $19.38 | $19.91 | $19.28 | $19.86 | $15.14 | 937,460 |
2015-12-15 | $19.30 | $19.45 | $19.19 | $19.29 | $14.71 | 841,951 |
2015-12-14 | $19.25 | $19.29 | $18.92 | $19.16 | $14.61 | 552,432 |
2015-12-11 | $19.73 | $19.73 | $19.23 | $19.31 | $14.72 | 543,394 |
2015-12-10 | $20.04 | $20.22 | $19.84 | $19.89 | $15.17 | 1,328,614 |
2015-12-09 | $19.44 | $20.18 | $19.44 | $20.05 | $15.29 | 760,063 |
2015-12-08 | $19.06 | $19.62 | $19.01 | $19.45 | $14.83 | 1,015,596 |
2015-12-07 | $19.86 | $19.86 | $19.10 | $19.42 | $14.81 | 982,249 |
2015-12-04 | $20.40 | $20.42 | $19.97 | $20.05 | $15.29 | 985,298 |
2015-12-03 | $21.03 | $21.03 | $20.43 | $20.49 | $15.62 | 1,174,799 |
2015-12-02 | $21.43 | $21.43 | $20.90 | $20.97 | $15.99 | 978,866 |
2015-12-01 | $21.62 | $21.71 | $21.34 | $21.50 | $16.39 | 499,893 |
2015-11-30 | $21.48 | $21.71 | $21.48 | $21.56 | $16.44 | 597,738 |
2015-11-27 | $21.59 | $21.66 | $21.54 | $21.60 | $16.47 | 299,243 |
2015-11-25 | $21.79 | $21.79 | $21.64 | $21.73 | $16.57 | 285,750 |
2015-11-24 | $21.65 | $21.83 | $21.62 | $21.80 | $16.62 | 399,314 |
2015-11-23 | $21.71 | $21.87 | $21.62 | $21.68 | $16.53 | 481,422 |
2015-11-20 | $21.92 | $22.01 | $21.68 | $21.72 | $16.56 | 478,775 |
2015-11-19 | $21.95 | $22.00 | $21.80 | $21.87 | $16.68 | 610,042 |
2015-11-18 | $21.85 | $22.00 | $21.68 | $21.95 | $16.74 | 492,928 |
2015-11-17 | $22.12 | $22.14 | $21.77 | $21.84 | $16.65 | 557,696 |
2015-11-16 | $21.51 | $22.07 | $21.51 | $22.07 | $16.83 | 386,871 |
2015-11-13 | $21.57 | $21.67 | $21.34 | $21.52 | $16.41 | 318,832 |
2015-11-12 | $21.85 | $21.95 | $21.60 | $21.64 | $16.50 | 477,853 |
2015-11-11 | $22.31 | $22.32 | $21.95 | $22.05 | $16.81 | 475,763 |
2015-11-10 | $22.27 | $22.38 | $22.18 | $22.28 | $16.99 | 843,268 |
2015-11-09 | $22.42 | $22.50 | $22.21 | $22.31 | $17.01 | 577,613 |
2015-11-06 | $22.82 | $22.82 | $22.31 | $22.43 | $17.10 | 470,426 |
2015-11-05 | $23.15 | $23.27 | $22.85 | $23.02 | $17.55 | 406,382 |
2015-11-04 | $23.50 | $23.57 | $23.03 | $23.18 | $17.67 | 379,701 |
2015-11-03 | $23.15 | $23.55 | $23.15 | $23.45 | $17.88 | 308,863 |
2015-11-02 | $23.01 | $23.24 | $22.98 | $23.15 | $17.65 | 331,277 |
2015-10-30 | $22.94 | $23.21 | $22.79 | $23.08 | $17.60 | 297,110 |
2015-10-29 | $22.79 | $22.98 | $22.71 | $22.96 | $17.51 | 262,180 |
2015-10-28 | $22.59 | $22.94 | $22.52 | $22.79 | $17.38 | 474,139 |
2015-10-27 | $22.75 | $22.75 | $22.35 | $22.48 | $17.14 | 407,038 |
2015-10-26 | $23.09 | $23.09 | $22.79 | $22.83 | $17.41 | 1,050,934 |
2015-10-23 | $23.39 | $23.39 | $22.98 | $23.09 | $17.61 | 286,331 |
2015-10-22 | $23.33 | $23.46 | $23.14 | $23.34 | $17.80 | 339,466 |
2015-10-21 | $23.72 | $23.79 | $23.43 | $23.46 | $17.89 | 167,763 |
2015-10-20 | $23.60 | $23.78 | $23.53 | $23.71 | $18.08 | 162,472 |
2015-10-19 | $23.72 | $23.72 | $23.46 | $23.63 | $18.02 | 124,483 |
2015-10-16 | $23.75 | $23.84 | $23.69 | $23.78 | $18.13 | 104,036 |
2015-10-15 | $23.43 | $23.73 | $23.33 | $23.71 | $18.08 | 255,431 |
2015-10-14 | $23.39 | $23.46 | $23.23 | $23.42 | $17.86 | 176,724 |
2015-10-13 | $23.57 | $23.67 | $23.40 | $23.40 | $17.84 | 528,968 |
2015-10-12 | $23.79 | $23.79 | $23.52 | $23.62 | $18.01 | 200,525 |
2015-10-09 | $23.88 | $23.88 | $23.64 | $23.79 | $18.14 | 129,142 |
2015-10-08 | $23.52 | $23.91 | $23.45 | $23.82 | $18.16 | 289,301 |
2015-10-07 | $23.49 | $23.72 | $23.43 | $23.58 | $17.98 | 346,848 |
2015-10-06 | $23.39 | $23.57 | $23.24 | $23.33 | $17.79 | 292,248 |
2015-10-05 | $22.83 | $23.39 | $22.83 | $23.37 | $17.82 | 261,885 |
2015-10-02 | $22.06 | $22.72 | $22.03 | $22.70 | $17.31 | 297,711 |
2015-10-01 | $21.97 | $22.21 | $21.90 | $22.14 | $16.88 | 769,212 |
2015-09-30 | $21.27 | $21.90 | $21.19 | $21.88 | $16.68 | 477,572 |
2015-09-29 | $21.56 | $21.67 | $20.90 | $21.01 | $16.02 | 683,969 |
2015-09-28 | $22.29 | $22.29 | $21.52 | $21.52 | $16.41 | 541,984 |
2015-09-25 | $22.23 | $22.40 | $22.17 | $22.28 | $16.99 | 530,632 |
2015-09-24 | $22.11 | $22.18 | $21.84 | $22.17 | $16.90 | 308,758 |
2015-09-23 | $22.60 | $22.65 | $22.15 | $22.16 | $16.90 | 269,030 |
2015-09-22 | $23.07 | $23.07 | $22.77 | $22.84 | $17.23 | 173,169 |
2015-09-21 | $23.01 | $23.23 | $22.96 | $23.17 | $17.48 | 372,674 |
2015-09-18 | $22.91 | $23.12 | $22.90 | $22.93 | $17.30 | 227,422 |
2015-09-17 | $22.88 | $23.38 | $22.83 | $23.12 | $17.44 | 298,613 |
2015-09-16 | $22.57 | $22.92 | $22.57 | $22.90 | $17.28 | 242,544 |
2015-09-15 | $22.50 | $22.59 | $22.43 | $22.58 | $17.04 | 135,336 |
2015-09-14 | $22.55 | $22.64 | $22.42 | $22.46 | $16.95 | 196,249 |
2015-09-11 | $22.76 | $22.76 | $22.44 | $22.54 | $17.01 | 299,992 |
2015-09-10 | $22.87 | $22.95 | $22.76 | $22.82 | $17.22 | 160,115 |
2015-09-09 | $23.27 | $23.33 | $22.85 | $22.87 | $17.26 | 344,952 |
2015-09-08 | $23.21 | $23.30 | $23.10 | $23.24 | $17.53 | 338,532 |
2015-09-04 | $23.02 | $23.14 | $22.92 | $23.00 | $17.35 | 310,503 |
2015-09-03 | $23.12 | $23.51 | $23.12 | $23.28 | $17.56 | 752,508 |
2015-09-02 | $23.32 | $23.45 | $22.85 | $23.10 | $17.43 | 1,087,752 |
2015-09-01 | $23.44 | $23.55 | $23.06 | $23.21 | $17.51 | 311,643 |