iShares MSCI Poland ETF (EPOL) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.43 ($0.18) 0.62%
iShares MSCI Poland ETF - Daily Information
Click for more stock information on iShares MSCI Poland ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.53 |
Previous Close | $29.43 |
High | $29.76 |
Low | $29.39 |
Adjusted Open | $29.53 |
Previous Adjusted Close | $29.43 |
Adjusted High | $29.76 |
Adjusted Low | $29.39 |
About iShares MSCI Poland ETF (EPOL)
The Fund seeks to track the investment results of the MSCI Poland IMI 25/50 Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index designed to primarily measure the performance of equity securities listed on stock exchanges in Poland. A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Poland ETF (EPOL)
Historical Stock Data for iShares MSCI Poland ETF (EPOL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $29.53 | $29.76 | $29.39 | $29.43 | $29.43 | 469,546 |
2025-04-22 | $28.95 | $29.32 | $28.85 | $29.25 | $29.25 | 488,040 |
2025-04-21 | $28.60 | $28.82 | $28.33 | $28.63 | $28.63 | 434,566 |
2025-04-17 | $28.19 | $28.51 | $28.07 | $28.29 | $28.29 | 752,267 |
2025-04-16 | $27.75 | $27.97 | $27.64 | $27.74 | $27.74 | 382,625 |
2025-04-15 | $27.54 | $27.85 | $27.35 | $27.58 | $27.58 | 335,041 |
2025-04-14 | $27.66 | $27.73 | $27.26 | $27.59 | $27.59 | 243,708 |
2025-04-11 | $27.12 | $27.36 | $26.58 | $27.25 | $27.25 | 249,393 |
2025-04-10 | $26.56 | $26.99 | $26.03 | $26.93 | $26.93 | 731,716 |
2025-04-09 | $24.84 | $27.90 | $24.84 | $27.69 | $27.69 | 1,216,357 |
2025-04-08 | $25.59 | $25.80 | $24.29 | $24.70 | $24.70 | 824,438 |
2025-04-07 | $24.18 | $25.27 | $24.18 | $24.54 | $24.54 | 975,826 |
2025-04-04 | $25.99 | $26.10 | $25.08 | $25.14 | $25.14 | 2,033,570 |
2025-04-03 | $27.77 | $27.95 | $27.43 | $27.51 | $27.51 | 1,060,860 |
2025-04-02 | $28.29 | $28.80 | $28.25 | $28.79 | $28.79 | 363,898 |
2025-04-01 | $28.28 | $28.43 | $28.11 | $28.28 | $28.28 | 354,671 |
2025-03-31 | $27.79 | $28.08 | $27.52 | $28.01 | $28.01 | 599,467 |
2025-03-28 | $28.56 | $28.72 | $28.34 | $28.43 | $28.43 | 317,001 |
2025-03-27 | $28.25 | $28.73 | $28.25 | $28.69 | $28.69 | 311,446 |
2025-03-26 | $28.60 | $28.61 | $28.26 | $28.42 | $28.42 | 449,050 |
2025-03-25 | $29.07 | $29.15 | $28.94 | $29.11 | $29.11 | 428,049 |
2025-03-24 | $28.50 | $28.64 | $28.39 | $28.56 | $28.56 | 349,197 |
2025-03-21 | $27.99 | $28.14 | $27.89 | $28.13 | $28.13 | 441,225 |
2025-03-20 | $28.09 | $28.42 | $27.96 | $28.35 | $28.35 | 586,897 |
2025-03-19 | $28.84 | $28.95 | $28.59 | $28.79 | $28.79 | 640,719 |
2025-03-18 | $28.99 | $29.21 | $28.89 | $29.15 | $29.15 | 830,711 |
2025-03-17 | $28.57 | $29.02 | $28.54 | $29.01 | $29.01 | 859,470 |
2025-03-14 | $28.29 | $28.50 | $28.15 | $28.50 | $28.50 | 794,447 |
2025-03-13 | $27.41 | $27.67 | $27.37 | $27.58 | $27.58 | 490,535 |
2025-03-12 | $27.12 | $27.22 | $26.96 | $27.17 | $27.17 | 450,451 |
2025-03-11 | $26.75 | $27.05 | $26.51 | $26.88 | $26.88 | 1,152,056 |
2025-03-10 | $26.60 | $26.60 | $26.21 | $26.44 | $26.44 | 1,017,031 |
2025-03-07 | $27.06 | $27.44 | $26.99 | $27.42 | $27.42 | 710,317 |
2025-03-06 | $26.93 | $27.25 | $26.83 | $26.86 | $26.86 | 999,012 |
2025-03-05 | $26.43 | $26.95 | $26.41 | $26.92 | $26.92 | 894,103 |
2025-03-04 | $25.17 | $25.79 | $24.91 | $25.51 | $25.51 | 913,221 |
2025-03-03 | $25.96 | $26.03 | $25.48 | $25.68 | $25.68 | 433,246 |
2025-02-28 | $25.70 | $25.80 | $25.09 | $25.28 | $25.28 | 526,001 |
2025-02-27 | $26.09 | $26.09 | $25.51 | $25.55 | $25.55 | 347,060 |
2025-02-26 | $26.22 | $26.48 | $26.13 | $26.18 | $26.18 | 499,798 |
2025-02-25 | $26.04 | $26.04 | $25.73 | $25.95 | $25.95 | 325,768 |
2025-02-24 | $25.80 | $25.86 | $25.58 | $25.62 | $25.62 | 304,620 |
2025-02-21 | $26.24 | $26.26 | $25.92 | $25.99 | $25.99 | 262,908 |
2025-02-20 | $26.18 | $26.25 | $25.99 | $26.19 | $26.19 | 286,158 |
2025-02-19 | $26.10 | $26.21 | $26.01 | $26.12 | $26.12 | 445,483 |
2025-02-18 | $26.45 | $26.76 | $26.38 | $26.74 | $26.74 | 734,440 |
2025-02-14 | $26.00 | $26.00 | $25.72 | $25.77 | $25.77 | 381,554 |
2025-02-13 | $25.68 | $25.86 | $25.52 | $25.86 | $25.86 | 537,329 |
2025-02-12 | $25.12 | $25.76 | $25.10 | $25.67 | $25.67 | 447,079 |
2025-02-11 | $24.84 | $25.21 | $24.84 | $25.16 | $25.16 | 232,084 |
2025-02-10 | $24.52 | $24.60 | $24.49 | $24.56 | $24.56 | 172,401 |
2025-02-07 | $24.46 | $24.54 | $24.19 | $24.30 | $24.30 | 164,210 |
2025-02-06 | $23.92 | $24.23 | $23.92 | $24.20 | $24.20 | 454,619 |
2025-02-05 | $23.48 | $23.66 | $23.33 | $23.57 | $23.57 | 382,477 |
2025-02-04 | $23.39 | $23.61 | $23.39 | $23.59 | $23.59 | 185,034 |
2025-02-03 | $22.90 | $23.20 | $22.86 | $23.01 | $23.01 | 112,083 |
2025-01-31 | $23.83 | $23.96 | $23.63 | $23.63 | $23.63 | 224,410 |
2025-01-30 | $23.90 | $24.13 | $23.89 | $24.03 | $24.03 | 138,881 |
2025-01-29 | $23.48 | $23.54 | $23.39 | $23.45 | $23.45 | 201,657 |
2025-01-28 | $23.56 | $23.64 | $23.42 | $23.58 | $23.58 | 191,054 |
2025-01-27 | $23.31 | $23.56 | $23.28 | $23.56 | $23.56 | 68,248 |
2025-01-24 | $23.59 | $23.64 | $23.50 | $23.60 | $23.60 | 190,721 |
2025-01-23 | $23.11 | $23.35 | $23.09 | $23.27 | $23.27 | 159,220 |
2025-01-22 | $23.10 | $23.24 | $23.07 | $23.13 | $23.13 | 122,554 |
2025-01-21 | $22.64 | $22.85 | $22.54 | $22.85 | $22.85 | 313,904 |
2025-01-17 | $22.04 | $22.32 | $22.00 | $22.08 | $22.08 | 413,956 |
2025-01-16 | $21.79 | $21.94 | $21.76 | $21.83 | $21.83 | 322,398 |
2025-01-15 | $21.95 | $22.06 | $21.88 | $21.96 | $21.96 | 123,157 |
2025-01-14 | $21.45 | $21.59 | $21.42 | $21.59 | $21.59 | 153,216 |
2025-01-13 | $21.09 | $21.31 | $21.09 | $21.28 | $21.28 | 540,090 |
2025-01-10 | $21.32 | $21.35 | $21.18 | $21.28 | $21.28 | 59,949 |
2025-01-08 | $21.16 | $21.20 | $20.99 | $21.15 | $21.15 | 58,070 |
2025-01-07 | $21.80 | $21.80 | $21.47 | $21.52 | $21.52 | 68,398 |
2025-01-06 | $21.63 | $21.79 | $21.59 | $21.64 | $21.64 | 86,838 |
2025-01-03 | $21.20 | $21.25 | $21.08 | $21.24 | $21.24 | 75,881 |
2025-01-02 | $20.99 | $21.07 | $20.84 | $20.91 | $20.91 | 128,420 |
2024-12-31 | $20.99 | $20.99 | $20.76 | $20.87 | $20.87 | 86,776 |
2024-12-30 | $21.08 | $21.08 | $20.91 | $21.00 | $21.00 | 46,038 |
2024-12-27 | $21.05 | $21.15 | $20.93 | $21.10 | $21.10 | 61,867 |
2024-12-26 | $21.32 | $21.41 | $21.21 | $21.34 | $21.34 | 59,737 |
2024-12-24 | $21.23 | $21.31 | $21.23 | $21.31 | $21.31 | 38,478 |
2024-12-23 | $21.00 | $21.17 | $20.97 | $21.16 | $21.16 | 43,099 |
2024-12-20 | $20.86 | $21.19 | $20.81 | $21.07 | $21.07 | 95,253 |
2024-12-19 | $21.20 | $21.26 | $21.06 | $21.06 | $21.06 | 121,990 |
2024-12-18 | $21.35 | $21.40 | $20.71 | $20.76 | $20.76 | 198,649 |
2024-12-17 | $21.43 | $21.43 | $21.20 | $21.23 | $21.23 | 236,487 |
2024-12-16 | $22.64 | $22.80 | $22.57 | $22.74 | $21.89 | 117,905 |
2024-12-13 | $22.75 | $22.75 | $22.63 | $22.71 | $21.86 | 299,472 |
2024-12-12 | $22.67 | $22.77 | $22.53 | $22.55 | $21.70 | 80,054 |
2024-12-11 | $22.92 | $22.92 | $22.75 | $22.81 | $21.95 | 66,328 |
2024-12-10 | $23.03 | $23.10 | $23.00 | $23.07 | $22.20 | 85,658 |
2024-12-09 | $23.30 | $23.30 | $23.10 | $23.11 | $22.24 | 434,656 |
2024-12-06 | $23.32 | $23.32 | $23.03 | $23.08 | $22.21 | 91,795 |
2024-12-05 | $23.00 | $23.24 | $23.00 | $23.14 | $22.27 | 112,545 |
2024-12-04 | $22.60 | $22.65 | $22.53 | $22.61 | $21.76 | 75,320 |
2024-12-03 | $22.32 | $22.37 | $22.18 | $22.33 | $21.49 | 91,473 |
2024-12-02 | $22.36 | $22.53 | $22.21 | $22.45 | $21.61 | 127,848 |
2024-11-29 | $21.94 | $22.10 | $21.89 | $22.09 | $22.09 | 27,635 |
2024-11-27 | $21.96 | $21.96 | $21.79 | $21.88 | $21.88 | 88,425 |
2024-11-26 | $21.90 | $21.90 | $21.71 | $21.78 | $21.78 | 140,231 |
2024-11-25 | $21.92 | $21.98 | $21.72 | $21.79 | $21.79 | 180,503 |
2024-11-22 | $21.41 | $21.54 | $21.33 | $21.51 | $21.51 | 511,135 |
2024-11-21 | $21.57 | $21.61 | $21.34 | $21.49 | $21.49 | 163,732 |
2024-11-20 | $21.14 | $21.26 | $21.03 | $21.26 | $21.26 | 99,805 |
2024-11-19 | $20.91 | $21.35 | $20.85 | $21.20 | $21.20 | 449,586 |
2024-11-18 | $21.64 | $21.91 | $21.64 | $21.85 | $21.85 | 1,078,171 |
2024-11-15 | $21.84 | $21.85 | $21.68 | $21.74 | $21.74 | 81,591 |
2024-11-14 | $22.06 | $22.31 | $22.04 | $22.12 | $22.12 | 138,786 |
2024-11-13 | $22.06 | $22.12 | $21.79 | $21.90 | $21.90 | 80,561 |
2024-11-12 | $22.37 | $22.43 | $22.06 | $22.10 | $22.10 | 327,259 |
2024-11-11 | $22.89 | $22.89 | $22.56 | $22.62 | $22.62 | 186,601 |
2024-11-08 | $23.00 | $23.00 | $22.80 | $22.89 | $22.89 | 67,732 |
2024-11-07 | $23.11 | $23.33 | $23.11 | $23.31 | $23.31 | 317,676 |
2024-11-06 | $22.40 | $22.40 | $22.18 | $22.30 | $22.30 | 137,023 |
2024-11-05 | $22.38 | $22.62 | $22.33 | $22.58 | $22.58 | 115,394 |
2024-11-04 | $22.69 | $22.82 | $22.48 | $22.49 | $22.49 | 323,606 |
2024-11-01 | $22.39 | $22.39 | $22.19 | $22.19 | $22.19 | 169,479 |
2024-10-31 | $22.24 | $22.29 | $22.07 | $22.26 | $22.26 | 103,986 |
2024-10-30 | $22.34 | $22.49 | $22.31 | $22.31 | $22.31 | 90,139 |
2024-10-29 | $22.63 | $22.88 | $22.55 | $22.85 | $22.85 | 148,723 |
2024-10-28 | $22.37 | $22.54 | $22.34 | $22.46 | $22.46 | 113,725 |
2024-10-25 | $22.47 | $22.55 | $22.29 | $22.31 | $22.31 | 410,446 |
2024-10-24 | $22.48 | $22.52 | $22.39 | $22.45 | $22.45 | 347,594 |
2024-10-23 | $22.31 | $22.49 | $22.29 | $22.38 | $22.38 | 65,496 |
2024-10-22 | $22.75 | $22.75 | $22.53 | $22.53 | $22.53 | 136,805 |
2024-10-21 | $23.04 | $23.09 | $22.87 | $22.90 | $22.90 | 44,276 |
2024-10-18 | $23.30 | $23.34 | $23.20 | $23.25 | $23.25 | 212,724 |
2024-10-17 | $23.20 | $23.21 | $22.90 | $22.96 | $22.96 | 228,267 |
2024-10-16 | $23.68 | $23.84 | $23.68 | $23.70 | $23.70 | 67,808 |
2024-10-15 | $23.70 | $23.73 | $23.51 | $23.55 | $23.55 | 121,052 |
2024-10-14 | $23.76 | $23.91 | $23.69 | $23.73 | $23.73 | 66,578 |
2024-10-11 | $23.82 | $23.91 | $23.81 | $23.87 | $23.87 | 72,959 |
2024-10-10 | $23.59 | $23.60 | $23.44 | $23.60 | $23.60 | 86,903 |
2024-10-09 | $23.65 | $23.76 | $23.62 | $23.66 | $23.66 | 53,468 |
2024-10-08 | $23.38 | $23.44 | $23.19 | $23.29 | $23.29 | 366,017 |
2024-10-07 | $23.32 | $23.34 | $23.12 | $23.17 | $23.17 | 169,164 |
2024-10-04 | $23.24 | $23.36 | $23.20 | $23.34 | $23.34 | 60,534 |
2024-10-03 | $23.47 | $23.53 | $23.26 | $23.29 | $23.29 | 400,334 |
2024-10-02 | $23.88 | $23.92 | $23.74 | $23.83 | $23.83 | 116,694 |
2024-10-01 | $24.25 | $24.25 | $23.84 | $23.94 | $23.94 | 196,392 |
2024-09-30 | $24.44 | $24.44 | $24.11 | $24.24 | $24.24 | 328,583 |
2024-09-27 | $24.95 | $25.03 | $24.77 | $24.86 | $24.86 | 96,299 |
2024-09-26 | $24.81 | $24.94 | $24.73 | $24.87 | $24.87 | 127,937 |
2024-09-25 | $24.69 | $24.73 | $24.44 | $24.46 | $24.46 | 119,203 |
2024-09-24 | $24.49 | $24.68 | $24.45 | $24.63 | $24.63 | 276,168 |
2024-09-23 | $23.87 | $23.97 | $23.78 | $23.87 | $23.87 | 135,249 |
2024-09-20 | $24.03 | $24.04 | $23.72 | $23.87 | $23.87 | 340,346 |
2024-09-19 | $24.23 | $24.49 | $24.16 | $24.45 | $24.45 | 93,569 |
2024-09-18 | $24.17 | $24.45 | $23.97 | $24.02 | $24.02 | 260,102 |
2024-09-17 | $24.09 | $24.27 | $24.01 | $24.08 | $24.08 | 76,470 |
2024-09-16 | $23.90 | $23.92 | $23.72 | $23.91 | $23.91 | 79,874 |
2024-09-13 | $23.75 | $24.01 | $23.75 | $23.94 | $23.94 | 57,975 |
2024-09-12 | $23.30 | $23.60 | $23.28 | $23.60 | $23.60 | 215,201 |
2024-09-11 | $23.28 | $23.37 | $22.91 | $23.36 | $23.36 | 130,372 |
2024-09-10 | $23.60 | $23.60 | $23.39 | $23.57 | $23.57 | 178,371 |
2024-09-09 | $23.79 | $23.93 | $23.73 | $23.88 | $23.88 | 108,790 |
2024-09-06 | $24.26 | $24.26 | $23.62 | $23.64 | $23.64 | 110,772 |
2024-09-05 | $24.62 | $24.62 | $24.22 | $24.26 | $24.26 | 141,277 |
2024-09-04 | $24.48 | $24.73 | $24.42 | $24.61 | $24.61 | 400,366 |
2024-09-03 | $24.90 | $24.97 | $24.47 | $24.52 | $24.52 | 314,937 |
2024-08-30 | $24.61 | $24.65 | $24.42 | $24.57 | $24.57 | 143,920 |
2024-08-29 | $24.55 | $24.65 | $24.45 | $24.47 | $24.47 | 161,538 |
2024-08-28 | $24.32 | $24.48 | $24.19 | $24.29 | $24.29 | 157,005 |
2024-08-27 | $24.41 | $24.70 | $24.38 | $24.69 | $24.69 | 66,429 |
2024-08-26 | $24.60 | $24.64 | $24.51 | $24.56 | $24.56 | 78,895 |
2024-08-23 | $24.53 | $24.90 | $24.53 | $24.84 | $24.84 | 92,776 |
2024-08-22 | $24.69 | $24.70 | $24.35 | $24.37 | $24.37 | 136,625 |
2024-08-21 | $24.44 | $24.77 | $24.42 | $24.73 | $24.73 | 99,110 |
2024-08-20 | $24.53 | $24.60 | $24.31 | $24.37 | $24.37 | 102,145 |
2024-08-19 | $24.76 | $24.83 | $24.61 | $24.82 | $24.82 | 1,346,714 |
2024-08-16 | $24.28 | $24.68 | $24.28 | $24.67 | $24.67 | 208,163 |
2024-08-15 | $23.95 | $24.14 | $23.85 | $24.02 | $24.02 | 236,214 |
2024-08-14 | $23.72 | $23.78 | $23.65 | $23.68 | $23.68 | 42,899 |
2024-08-13 | $23.39 | $23.60 | $23.28 | $23.59 | $23.59 | 106,283 |
2024-08-12 | $23.05 | $23.33 | $23.03 | $23.25 | $23.25 | 169,856 |
2024-08-09 | $22.47 | $22.54 | $22.38 | $22.49 | $22.49 | 57,573 |
2024-08-08 | $22.22 | $22.55 | $22.10 | $22.54 | $22.54 | 87,055 |
2024-08-07 | $22.29 | $22.36 | $21.89 | $21.92 | $21.92 | 173,510 |
2024-08-06 | $22.02 | $22.30 | $21.86 | $22.11 | $22.11 | 475,550 |
2024-08-05 | $22.29 | $22.73 | $22.06 | $22.57 | $22.57 | 362,745 |
2024-08-02 | $23.16 | $23.32 | $23.08 | $23.31 | $23.31 | 126,289 |
2024-08-01 | $23.78 | $23.78 | $23.07 | $23.20 | $23.20 | 258,698 |
2024-07-31 | $23.83 | $23.96 | $23.73 | $23.86 | $23.86 | 82,427 |
2024-07-30 | $23.91 | $23.91 | $23.39 | $23.47 | $23.47 | 64,463 |
2024-07-29 | $23.73 | $23.84 | $23.64 | $23.80 | $23.80 | 88,220 |
2024-07-26 | $23.83 | $23.89 | $23.72 | $23.86 | $23.86 | 51,836 |
2024-07-25 | $23.69 | $23.98 | $23.54 | $23.78 | $23.78 | 90,984 |
2024-07-24 | $24.00 | $24.03 | $23.69 | $23.72 | $23.72 | 242,880 |
2024-07-23 | $24.14 | $24.23 | $24.04 | $24.04 | $24.04 | 378,894 |
2024-07-22 | $24.59 | $24.70 | $24.47 | $24.66 | $24.66 | 190,840 |
2024-07-19 | $24.48 | $24.59 | $24.33 | $24.39 | $24.39 | 42,648 |
2024-07-18 | $24.55 | $24.76 | $24.42 | $24.51 | $24.51 | 180,749 |
2024-07-17 | $24.21 | $24.34 | $24.12 | $24.27 | $24.27 | 296,045 |
2024-07-16 | $24.61 | $24.66 | $24.45 | $24.64 | $24.64 | 369,408 |
2024-07-15 | $25.48 | $25.60 | $25.35 | $25.44 | $25.44 | 74,960 |
2024-07-12 | $25.44 | $25.59 | $25.41 | $25.47 | $25.47 | 75,856 |
2024-07-11 | $25.26 | $25.32 | $25.08 | $25.15 | $25.15 | 95,094 |
2024-07-10 | $25.01 | $25.02 | $24.91 | $25.02 | $25.02 | 87,050 |
2024-07-09 | $25.03 | $25.14 | $24.96 | $25.07 | $25.07 | 112,125 |
2024-07-08 | $25.03 | $25.12 | $24.93 | $25.00 | $25.00 | 89,284 |
2024-07-05 | $24.94 | $24.94 | $24.62 | $24.86 | $24.86 | 122,138 |
2024-07-03 | $24.66 | $24.92 | $24.66 | $24.89 | $24.89 | 77,433 |
2024-07-02 | $24.31 | $24.60 | $24.30 | $24.54 | $24.54 | 405,103 |
2024-07-01 | $24.80 | $24.87 | $24.55 | $24.57 | $24.57 | 213,783 |
2024-06-28 | $24.61 | $24.69 | $24.47 | $24.53 | $24.53 | 121,941 |
2024-06-27 | $24.51 | $24.54 | $24.41 | $24.48 | $24.48 | 115,227 |
2024-06-26 | $24.32 | $24.35 | $24.16 | $24.23 | $24.23 | 83,438 |
2024-06-25 | $24.49 | $24.52 | $24.30 | $24.47 | $24.47 | 266,470 |
2024-06-24 | $24.36 | $24.62 | $24.35 | $24.45 | $24.45 | 223,023 |
2024-06-21 | $23.74 | $23.88 | $23.65 | $23.74 | $23.74 | 157,626 |
2024-06-20 | $23.80 | $23.92 | $23.70 | $23.79 | $23.79 | 96,234 |
2024-06-18 | $23.55 | $23.72 | $23.43 | $23.52 | $23.52 | 51,811 |
2024-06-17 | $23.25 | $23.56 | $23.17 | $23.50 | $23.50 | 416,012 |
2024-06-14 | $22.60 | $22.82 | $22.58 | $22.79 | $22.79 | 226,586 |
2024-06-13 | $23.34 | $23.34 | $22.88 | $22.96 | $22.96 | 98,346 |
2024-06-12 | $23.67 | $23.70 | $23.45 | $23.55 | $23.55 | 238,761 |
2024-06-11 | $23.15 | $23.15 | $22.96 | $23.09 | $23.09 | 233,065 |
2024-06-10 | $23.75 | $23.91 | $23.63 | $23.88 | $23.44 | 312,982 |
2024-06-07 | $24.33 | $24.33 | $23.98 | $23.99 | $23.55 | 180,577 |
2024-06-06 | $24.54 | $24.81 | $24.51 | $24.78 | $24.32 | 187,745 |
2024-06-05 | $24.46 | $24.62 | $24.31 | $24.56 | $24.11 | 662,293 |
2024-06-04 | $24.52 | $24.52 | $24.11 | $24.35 | $23.90 | 333,081 |
2024-06-03 | $25.17 | $25.22 | $25.00 | $25.20 | $24.74 | 213,534 |
2024-05-31 | $25.09 | $25.20 | $24.90 | $25.18 | $24.72 | 393,919 |
2024-05-30 | $24.64 | $24.75 | $24.58 | $24.67 | $24.22 | 145,711 |
2024-05-29 | $24.75 | $24.78 | $24.59 | $24.63 | $24.18 | 422,696 |
2024-05-28 | $25.20 | $25.29 | $25.13 | $25.23 | $24.77 | 111,597 |
2024-05-24 | $25.27 | $25.45 | $25.21 | $25.42 | $25.42 | 132,201 |
2024-05-23 | $25.67 | $25.71 | $25.20 | $25.28 | $25.28 | 119,607 |
2024-05-22 | $25.53 | $25.62 | $25.42 | $25.47 | $25.47 | 153,897 |
2024-05-21 | $25.80 | $25.86 | $25.73 | $25.84 | $25.84 | 60,645 |
2024-05-20 | $26.03 | $26.09 | $26.02 | $26.03 | $26.03 | 105,008 |
2024-05-17 | $25.66 | $25.91 | $25.66 | $25.87 | $25.87 | 142,883 |
2024-05-16 | $25.73 | $25.78 | $25.64 | $25.66 | $25.66 | 104,646 |
2024-05-15 | $25.53 | $25.77 | $25.40 | $25.72 | $25.72 | 100,721 |
2024-05-14 | $25.18 | $25.54 | $25.18 | $25.52 | $25.52 | 114,427 |
2024-05-13 | $24.92 | $25.16 | $24.92 | $25.11 | $25.11 | 848,860 |
2024-05-10 | $24.87 | $24.90 | $24.69 | $24.71 | $24.71 | 124,084 |
2024-05-09 | $25.01 | $25.22 | $25.01 | $25.21 | $25.21 | 82,459 |
2024-05-08 | $24.55 | $24.78 | $24.50 | $24.76 | $24.76 | 50,340 |
2024-05-07 | $24.84 | $24.85 | $24.56 | $24.63 | $24.63 | 52,698 |
2024-05-06 | $24.50 | $24.83 | $24.50 | $24.83 | $24.83 | 42,100 |
2024-05-03 | $24.20 | $24.42 | $24.11 | $24.27 | $24.27 | 141,176 |
2024-05-02 | $23.81 | $23.90 | $23.57 | $23.85 | $23.85 | 987,086 |
2024-05-01 | $23.53 | $23.96 | $23.48 | $23.58 | $23.58 | 184,999 |
2024-04-30 | $23.79 | $23.92 | $23.56 | $23.56 | $23.56 | 75,412 |
2024-04-29 | $23.83 | $24.19 | $23.79 | $24.16 | $24.16 | 122,837 |
2024-04-26 | $23.75 | $23.91 | $23.74 | $23.87 | $23.87 | 70,090 |
2024-04-25 | $23.43 | $23.76 | $23.34 | $23.72 | $23.72 | 97,058 |
2024-04-24 | $23.76 | $23.77 | $23.58 | $23.67 | $23.67 | 127,699 |
2024-04-23 | $23.99 | $24.16 | $23.94 | $24.05 | $24.05 | 274,464 |
2024-04-22 | $23.57 | $23.89 | $23.55 | $23.83 | $23.83 | 95,792 |
2024-04-19 | $23.36 | $23.40 | $23.20 | $23.31 | $23.31 | 120,497 |
2024-04-18 | $23.06 | $23.36 | $23.01 | $23.18 | $23.18 | 99,237 |
2024-04-17 | $23.00 | $23.06 | $22.80 | $22.92 | $22.92 | 124,957 |
2024-04-16 | $22.64 | $22.64 | $22.26 | $22.38 | $22.38 | 265,206 |
2024-04-15 | $23.59 | $23.59 | $23.05 | $23.13 | $23.13 | 243,360 |
2024-04-12 | $23.61 | $23.63 | $23.19 | $23.23 | $23.23 | 219,887 |
2024-04-11 | $24.20 | $24.20 | $23.86 | $24.10 | $24.10 | 312,161 |
2024-04-10 | $24.13 | $24.32 | $24.06 | $24.18 | $24.18 | 178,680 |
2024-04-09 | $24.82 | $24.86 | $24.25 | $24.38 | $24.38 | 91,243 |
2024-04-08 | $24.45 | $24.67 | $24.43 | $24.66 | $24.66 | 179,215 |
2024-04-05 | $23.94 | $24.22 | $23.92 | $24.19 | $24.19 | 137,752 |
2024-04-04 | $24.14 | $24.25 | $23.86 | $23.90 | $23.90 | 244,824 |
2024-04-03 | $23.55 | $23.83 | $23.54 | $23.77 | $23.77 | 235,151 |
2024-04-02 | $23.63 | $23.66 | $23.53 | $23.64 | $23.64 | 200,195 |
2024-04-01 | $23.74 | $23.81 | $23.46 | $23.52 | $23.52 | 91,307 |
2024-03-28 | $23.51 | $23.65 | $23.46 | $23.59 | $23.59 | 838,165 |
2024-03-27 | $23.19 | $23.27 | $23.09 | $23.22 | $23.22 | 233,433 |
2024-03-26 | $23.20 | $23.41 | $23.20 | $23.23 | $23.23 | 139,033 |
2024-03-25 | $22.96 | $23.09 | $22.86 | $22.89 | $22.89 | 219,642 |
2024-03-22 | $23.33 | $23.39 | $23.06 | $23.11 | $23.11 | 107,230 |
2024-03-21 | $23.48 | $23.57 | $23.45 | $23.46 | $23.46 | 72,675 |
2024-03-20 | $22.58 | $23.16 | $22.54 | $23.12 | $23.12 | 211,087 |
2024-03-19 | $22.45 | $22.93 | $22.32 | $22.85 | $22.85 | 125,783 |
2024-03-18 | $23.07 | $23.10 | $22.79 | $22.88 | $22.88 | 134,185 |
2024-03-15 | $23.40 | $23.47 | $22.82 | $23.08 | $23.08 | 563,471 |
2024-03-14 | $23.77 | $23.80 | $23.47 | $23.62 | $23.62 | 333,298 |
2024-03-13 | $23.78 | $23.85 | $23.71 | $23.79 | $23.79 | 262,369 |
2024-03-12 | $23.37 | $23.85 | $23.28 | $23.84 | $23.84 | 91,165 |
2024-03-11 | $23.09 | $23.32 | $23.09 | $23.28 | $23.28 | 85,252 |
2024-03-08 | $22.97 | $23.21 | $22.92 | $22.93 | $22.93 | 108,362 |
2024-03-07 | $22.85 | $23.04 | $22.77 | $23.01 | $23.01 | 104,883 |
2024-03-06 | $23.20 | $23.30 | $23.10 | $23.20 | $23.20 | 218,311 |
2024-03-05 | $23.06 | $23.17 | $22.80 | $22.87 | $22.87 | 380,162 |
2024-03-04 | $23.20 | $23.23 | $23.13 | $23.15 | $23.15 | 194,241 |
2024-03-01 | $23.35 | $23.54 | $23.17 | $23.51 | $23.51 | 114,714 |
2024-02-29 | $23.42 | $23.51 | $23.30 | $23.31 | $23.31 | 165,764 |
2024-02-28 | $23.42 | $23.46 | $23.29 | $23.35 | $23.35 | 437,813 |
2024-02-27 | $23.86 | $23.89 | $23.73 | $23.86 | $23.86 | 185,947 |
2024-02-26 | $23.87 | $23.92 | $23.83 | $23.87 | $23.87 | 159,821 |
2024-02-23 | $23.91 | $23.98 | $23.79 | $23.91 | $23.91 | 223,979 |
2024-02-22 | $23.50 | $23.70 | $23.44 | $23.65 | $23.65 | 155,008 |
2024-02-21 | $23.42 | $23.43 | $23.15 | $23.39 | $23.39 | 105,987 |
2024-02-20 | $23.19 | $23.43 | $23.19 | $23.43 | $23.43 | 131,561 |
2024-02-16 | $22.62 | $22.75 | $22.52 | $22.63 | $22.63 | 93,702 |
2024-02-15 | $22.37 | $22.53 | $22.34 | $22.51 | $22.51 | 85,576 |
2024-02-14 | $21.94 | $22.46 | $21.92 | $22.42 | $22.42 | 62,417 |
2024-02-13 | $21.94 | $21.97 | $21.70 | $21.80 | $21.80 | 121,407 |
2024-02-12 | $22.17 | $22.66 | $22.17 | $22.57 | $22.57 | 89,461 |
2024-02-09 | $22.12 | $22.31 | $22.11 | $22.28 | $22.28 | 74,170 |
2024-02-08 | $22.16 | $22.28 | $22.10 | $22.22 | $22.22 | 113,549 |
2024-02-07 | $22.27 | $22.43 | $22.21 | $22.41 | $22.41 | 177,899 |
2024-02-06 | $22.25 | $22.31 | $22.16 | $22.22 | $22.22 | 96,533 |
2024-02-05 | $22.49 | $22.49 | $22.11 | $22.22 | $22.22 | 160,539 |
2024-02-02 | $22.58 | $22.70 | $22.45 | $22.70 | $22.70 | 238,923 |
2024-02-01 | $22.24 | $22.50 | $22.23 | $22.49 | $22.49 | 236,309 |
2024-01-31 | $21.91 | $22.15 | $21.80 | $21.90 | $21.90 | 448,008 |
2024-01-30 | $21.37 | $21.52 | $21.34 | $21.51 | $21.51 | 50,223 |
2024-01-29 | $21.07 | $21.23 | $21.01 | $21.21 | $21.21 | 57,487 |
2024-01-26 | $21.22 | $21.33 | $21.22 | $21.26 | $21.26 | 57,203 |
2024-01-25 | $21.22 | $21.22 | $21.04 | $21.17 | $21.17 | 125,514 |
2024-01-24 | $21.35 | $21.40 | $21.12 | $21.13 | $21.13 | 356,398 |
2024-01-23 | $20.81 | $20.92 | $20.76 | $20.91 | $20.91 | 67,608 |
2024-01-22 | $21.09 | $21.23 | $21.09 | $21.15 | $21.15 | 271,131 |
2024-01-19 | $20.96 | $21.18 | $20.88 | $21.18 | $21.18 | 125,857 |
2024-01-18 | $20.59 | $20.82 | $20.55 | $20.80 | $20.80 | 79,736 |
2024-01-17 | $20.48 | $20.57 | $20.36 | $20.55 | $20.55 | 155,706 |
2024-01-16 | $20.94 | $20.98 | $20.75 | $20.86 | $20.86 | 446,524 |
2024-01-12 | $21.73 | $21.81 | $21.56 | $21.61 | $21.61 | 110,105 |
2024-01-11 | $21.69 | $21.79 | $21.45 | $21.61 | $21.61 | 216,328 |
2024-01-10 | $21.92 | $22.00 | $21.83 | $21.91 | $21.91 | 323,385 |
2024-01-09 | $22.03 | $22.10 | $21.96 | $22.03 | $22.03 | 108,580 |
2024-01-08 | $21.87 | $22.19 | $21.87 | $22.18 | $22.18 | 204,436 |
2024-01-05 | $21.73 | $22.05 | $21.71 | $21.74 | $21.74 | 147,446 |
2024-01-04 | $21.72 | $22.00 | $21.72 | $21.87 | $21.87 | 144,981 |
2024-01-03 | $21.64 | $22.08 | $21.59 | $22.06 | $22.06 | 222,143 |
2024-01-02 | $22.07 | $22.12 | $21.93 | $21.93 | $21.93 | 285,739 |
2023-12-29 | $22.78 | $22.78 | $22.60 | $22.65 | $22.65 | 195,245 |
2023-12-28 | $23.07 | $23.09 | $22.88 | $22.89 | $22.89 | 134,669 |
2023-12-27 | $23.17 | $23.23 | $23.11 | $23.21 | $23.21 | 201,689 |
2023-12-26 | $22.68 | $22.90 | $22.68 | $22.86 | $22.86 | 75,670 |
2023-12-22 | $22.80 | $22.83 | $22.66 | $22.73 | $22.73 | 111,690 |
2023-12-21 | $22.72 | $22.88 | $22.66 | $22.87 | $22.87 | 112,957 |
2023-12-20 | $22.67 | $22.67 | $22.25 | $22.26 | $22.26 | 341,531 |
2023-12-19 | $23.40 | $23.51 | $23.31 | $23.38 | $22.72 | 285,912 |
2023-12-18 | $22.93 | $23.19 | $22.90 | $23.17 | $22.51 | 985,336 |
2023-12-15 | $23.16 | $23.25 | $22.71 | $22.71 | $22.71 | 334,647 |
2023-12-14 | $23.03 | $23.19 | $22.99 | $23.15 | $23.15 | 166,365 |
2023-12-13 | $22.47 | $23.03 | $22.36 | $23.01 | $23.01 | 269,698 |
2023-12-12 | $22.35 | $22.52 | $22.23 | $22.51 | $22.51 | 133,858 |
2023-12-11 | $22.49 | $22.55 | $22.44 | $22.53 | $22.53 | 148,361 |
2023-12-08 | $22.35 | $22.53 | $22.35 | $22.48 | $22.48 | 139,799 |
2023-12-07 | $22.30 | $22.42 | $22.24 | $22.37 | $22.37 | 84,903 |
2023-12-06 | $22.75 | $22.75 | $22.40 | $22.40 | $22.40 | 198,128 |
2023-12-05 | $22.55 | $22.66 | $22.42 | $22.47 | $22.47 | 273,260 |
2023-12-04 | $22.42 | $22.47 | $22.30 | $22.45 | $22.45 | 189,245 |
2023-12-01 | $22.27 | $22.63 | $22.22 | $22.55 | $22.55 | 492,729 |
2023-11-30 | $21.83 | $21.83 | $21.62 | $21.73 | $21.73 | 862,766 |
2023-11-29 | $22.01 | $22.11 | $21.96 | $22.00 | $22.00 | 339,177 |
2023-11-28 | $22.07 | $22.35 | $22.07 | $22.32 | $22.32 | 189,228 |
2023-11-27 | $21.66 | $21.79 | $21.63 | $21.77 | $21.77 | 171,518 |
2023-11-24 | $21.69 | $21.80 | $21.69 | $21.78 | $21.78 | 38,281 |
2023-11-22 | $21.62 | $21.78 | $21.54 | $21.78 | $21.78 | 187,884 |
2023-11-21 | $21.83 | $21.91 | $21.73 | $21.79 | $21.79 | 93,484 |
2023-11-20 | $21.93 | $22.09 | $21.93 | $22.04 | $22.04 | 244,431 |
2023-11-17 | $21.43 | $21.60 | $21.41 | $21.58 | $21.58 | 59,644 |
2023-11-16 | $21.45 | $21.71 | $21.29 | $21.40 | $21.40 | 314,063 |
2023-11-15 | $21.21 | $21.33 | $21.19 | $21.20 | $21.20 | 840,453 |
2023-11-14 | $20.84 | $21.54 | $20.84 | $21.50 | $21.50 | 499,062 |
2023-11-13 | $20.16 | $20.18 | $19.99 | $20.06 | $20.06 | 442,089 |
2023-11-10 | $20.08 | $20.22 | $20.00 | $20.22 | $20.22 | 206,268 |
2023-11-09 | $20.26 | $20.42 | $20.10 | $20.15 | $20.15 | 115,142 |
2023-11-08 | $20.14 | $20.17 | $20.02 | $20.09 | $20.09 | 306,579 |
2023-11-07 | $20.07 | $20.24 | $20.06 | $20.21 | $20.21 | 161,400 |
2023-11-06 | $20.51 | $20.53 | $20.35 | $20.45 | $20.45 | 221,243 |
2023-11-03 | $20.22 | $20.47 | $20.22 | $20.40 | $20.40 | 258,085 |
2023-11-02 | $20.02 | $20.17 | $19.93 | $20.08 | $20.08 | 362,423 |
2023-11-01 | $19.79 | $19.93 | $19.70 | $19.93 | $19.93 | 481,467 |
2023-10-31 | $19.97 | $20.01 | $19.73 | $19.85 | $19.85 | 340,648 |
2023-10-30 | $19.66 | $19.75 | $19.61 | $19.73 | $19.73 | 217,689 |
2023-10-27 | $19.53 | $19.53 | $19.27 | $19.30 | $19.30 | 206,424 |
2023-10-26 | $19.49 | $19.62 | $19.39 | $19.49 | $19.49 | 265,730 |
2023-10-25 | $19.29 | $19.42 | $19.19 | $19.25 | $19.25 | 242,909 |
2023-10-24 | $19.20 | $19.25 | $18.96 | $19.07 | $19.07 | 207,317 |
2023-10-23 | $18.80 | $18.88 | $18.74 | $18.74 | $18.74 | 282,541 |
2023-10-20 | $18.89 | $18.92 | $18.66 | $18.68 | $18.68 | 146,028 |
2023-10-19 | $19.11 | $19.16 | $18.91 | $18.94 | $18.94 | 140,585 |
2023-10-18 | $19.60 | $19.60 | $19.31 | $19.33 | $19.33 | 412,780 |
2023-10-17 | $19.61 | $19.90 | $19.61 | $19.77 | $19.77 | 413,769 |
2023-10-16 | $19.28 | $19.32 | $19.15 | $19.26 | $19.26 | 326,707 |
2023-10-13 | $18.05 | $18.11 | $17.90 | $17.91 | $17.91 | 214,031 |
2023-10-12 | $18.06 | $18.06 | $17.70 | $17.76 | $17.76 | 712,164 |
2023-10-11 | $18.13 | $18.16 | $18.00 | $18.14 | $18.14 | 387,160 |
2023-10-10 | $17.73 | $17.97 | $17.73 | $17.89 | $17.89 | 375,677 |
2023-10-09 | $17.21 | $17.37 | $17.18 | $17.34 | $17.34 | 404,382 |
2023-10-06 | $16.74 | $17.12 | $16.65 | $17.09 | $17.09 | 506,558 |
2023-10-05 | $16.80 | $16.83 | $16.61 | $16.67 | $16.67 | 687,932 |
2023-10-04 | $16.88 | $16.90 | $16.63 | $16.84 | $16.84 | 331,703 |
2023-10-03 | $16.55 | $16.58 | $16.42 | $16.49 | $16.49 | 224,503 |
2023-10-02 | $16.93 | $16.95 | $16.64 | $16.68 | $16.68 | 293,619 |
2023-09-29 | $17.22 | $17.28 | $17.03 | $17.11 | $17.11 | 393,311 |
2023-09-28 | $16.77 | $16.89 | $16.70 | $16.84 | $16.84 | 394,040 |
2023-09-27 | $17.05 | $17.07 | $16.82 | $16.93 | $16.93 | 327,744 |
2023-09-26 | $17.38 | $17.46 | $17.28 | $17.31 | $17.31 | 446,783 |
2023-09-25 | $17.46 | $17.49 | $17.36 | $17.47 | $17.47 | 115,314 |
2023-09-22 | $17.70 | $17.89 | $17.61 | $17.63 | $17.63 | 109,468 |
2023-09-21 | $17.66 | $17.77 | $17.61 | $17.62 | $17.62 | 145,045 |
2023-09-20 | $17.86 | $18.08 | $17.78 | $17.78 | $17.78 | 121,940 |
2023-09-19 | $17.46 | $17.51 | $17.35 | $17.43 | $17.43 | 147,495 |
2023-09-18 | $17.61 | $17.63 | $17.51 | $17.59 | $17.59 | 91,242 |
2023-09-15 | $17.88 | $17.96 | $17.75 | $17.75 | $17.75 | 164,444 |
2023-09-14 | $17.82 | $17.85 | $17.69 | $17.76 | $17.76 | 101,274 |
2023-09-13 | $17.76 | $17.87 | $17.72 | $17.75 | $17.75 | 255,242 |
2023-09-12 | $17.56 | $17.71 | $17.51 | $17.65 | $17.65 | 279,891 |
2023-09-11 | $17.71 | $17.76 | $17.62 | $17.65 | $17.65 | 257,765 |
2023-09-08 | $17.63 | $17.84 | $17.63 | $17.69 | $17.69 | 412,949 |
2023-09-07 | $17.56 | $17.58 | $17.37 | $17.51 | $17.51 | 419,211 |
2023-09-06 | $18.03 | $18.12 | $17.92 | $18.09 | $18.09 | 299,917 |
2023-09-05 | $18.89 | $18.91 | $18.62 | $18.68 | $18.68 | 418,454 |
2023-09-01 | $19.35 | $19.44 | $19.26 | $19.27 | $19.27 | 167,043 |
2023-08-31 | $19.31 | $19.33 | $19.13 | $19.15 | $19.15 | 230,092 |
2023-08-30 | $19.61 | $19.67 | $19.50 | $19.56 | $19.56 | 142,208 |
2023-08-29 | $19.15 | $19.53 | $19.11 | $19.53 | $19.53 | 127,684 |
2023-08-28 | $19.00 | $19.32 | $19.00 | $19.30 | $19.30 | 237,259 |
2023-08-25 | $19.02 | $19.16 | $18.87 | $19.05 | $19.05 | 81,929 |
2023-08-24 | $19.10 | $19.19 | $18.94 | $18.95 | $18.95 | 140,454 |
2023-08-23 | $19.04 | $19.33 | $19.04 | $19.26 | $19.26 | 158,032 |
2023-08-22 | $19.29 | $19.29 | $19.08 | $19.08 | $19.08 | 95,831 |
2023-08-21 | $19.16 | $19.28 | $19.09 | $19.26 | $19.26 | 143,812 |
2023-08-18 | $18.95 | $19.29 | $18.95 | $19.27 | $19.27 | 238,330 |
2023-08-17 | $19.29 | $19.33 | $19.04 | $19.09 | $19.09 | 141,280 |
2023-08-16 | $19.49 | $19.59 | $19.27 | $19.29 | $19.29 | 193,281 |
2023-08-15 | $19.70 | $19.74 | $19.55 | $19.60 | $19.60 | 696,755 |
2023-08-14 | $19.93 | $19.98 | $19.79 | $19.96 | $19.96 | 152,442 |
2023-08-11 | $20.22 | $20.33 | $20.17 | $20.20 | $20.20 | 103,539 |
2023-08-10 | $20.36 | $20.54 | $20.19 | $20.26 | $20.26 | 150,891 |
2023-08-09 | $20.07 | $20.07 | $19.90 | $19.97 | $19.97 | 80,223 |
2023-08-08 | $19.95 | $20.11 | $19.88 | $20.10 | $20.10 | 239,364 |
2023-08-07 | $20.56 | $20.56 | $20.41 | $20.50 | $20.50 | 118,177 |
2023-08-04 | $20.55 | $20.74 | $20.41 | $20.41 | $20.41 | 387,926 |
2023-08-03 | $20.02 | $20.32 | $20.00 | $20.21 | $20.21 | 199,753 |
2023-08-02 | $20.40 | $20.40 | $20.19 | $20.27 | $20.27 | 307,639 |
2023-08-01 | $20.81 | $20.81 | $20.63 | $20.72 | $20.72 | 286,465 |
2023-07-31 | $21.02 | $21.17 | $21.02 | $21.09 | $21.09 | 182,062 |
2023-07-28 | $20.86 | $21.05 | $20.84 | $21.01 | $21.01 | 157,344 |
2023-07-27 | $20.96 | $20.96 | $20.63 | $20.65 | $20.65 | 248,334 |
2023-07-26 | $20.76 | $21.05 | $20.72 | $20.95 | $20.95 | 272,943 |
2023-07-25 | $20.81 | $20.97 | $20.81 | $20.90 | $20.90 | 351,698 |
2023-07-24 | $20.77 | $20.87 | $20.77 | $20.80 | $20.80 | 182,855 |
2023-07-21 | $20.75 | $20.75 | $20.57 | $20.63 | $20.63 | 153,571 |
2023-07-20 | $20.90 | $20.95 | $20.67 | $20.72 | $20.72 | 167,051 |
2023-07-19 | $21.00 | $21.09 | $20.90 | $20.97 | $20.97 | 175,259 |
2023-07-18 | $20.83 | $21.03 | $20.83 | $21.01 | $21.01 | 243,201 |
2023-07-17 | $20.64 | $20.81 | $20.61 | $20.81 | $20.81 | 134,804 |
2023-07-14 | $20.46 | $20.52 | $20.34 | $20.35 | $20.35 | 130,794 |
2023-07-13 | $20.35 | $20.45 | $20.22 | $20.37 | $20.37 | 201,376 |
2023-07-12 | $19.88 | $20.19 | $19.88 | $20.19 | $20.19 | 214,373 |
2023-07-11 | $19.28 | $19.42 | $19.21 | $19.42 | $19.42 | 449,985 |
2023-07-10 | $19.01 | $19.23 | $19.01 | $19.23 | $19.23 | 159,230 |
2023-07-07 | $18.68 | $19.14 | $18.66 | $19.06 | $19.06 | 269,875 |
2023-07-06 | $18.53 | $18.59 | $18.35 | $18.55 | $18.55 | 308,488 |
2023-07-05 | $18.82 | $18.82 | $18.59 | $18.64 | $18.64 | 260,560 |
2023-07-03 | $19.25 | $19.39 | $19.25 | $19.39 | $19.39 | 158,367 |
2023-06-30 | $19.14 | $19.19 | $19.04 | $19.18 | $19.18 | 256,761 |
2023-06-29 | $19.00 | $19.18 | $19.00 | $19.10 | $19.10 | 659,073 |
2023-06-28 | $18.81 | $18.92 | $18.74 | $18.92 | $18.92 | 228,068 |
2023-06-27 | $19.10 | $19.14 | $19.00 | $19.11 | $19.11 | 199,339 |
2023-06-26 | $19.15 | $19.30 | $19.15 | $19.17 | $19.17 | 140,687 |
2023-06-23 | $18.97 | $18.97 | $18.81 | $18.88 | $18.88 | 171,608 |
2023-06-22 | $19.39 | $19.44 | $19.33 | $19.44 | $19.44 | 87,155 |
2023-06-21 | $19.29 | $19.52 | $19.26 | $19.43 | $19.43 | 371,989 |
2023-06-20 | $19.16 | $19.23 | $19.02 | $19.16 | $19.16 | 739,412 |
2023-06-16 | $19.49 | $19.53 | $19.32 | $19.33 | $19.33 | 191,108 |
2023-06-15 | $19.18 | $19.50 | $19.17 | $19.50 | $19.50 | 594,169 |
2023-06-14 | $18.95 | $19.07 | $18.81 | $18.95 | $18.95 | 205,969 |
2023-06-13 | $18.46 | $18.52 | $18.32 | $18.38 | $18.38 | 829,718 |
2023-06-12 | $18.82 | $18.84 | $18.53 | $18.62 | $18.62 | 173,121 |
2023-06-09 | $18.73 | $18.83 | $18.68 | $18.68 | $18.68 | 188,259 |
2023-06-08 | $18.46 | $18.62 | $18.44 | $18.62 | $18.62 | 101,015 |
2023-06-07 | $18.44 | $18.54 | $18.27 | $18.31 | $18.31 | 244,024 |
2023-06-06 | $18.21 | $18.62 | $18.21 | $18.62 | $18.62 | 761,494 |
2023-06-05 | $18.32 | $18.34 | $18.18 | $18.28 | $18.28 | 185,475 |
2023-06-02 | $18.11 | $18.34 | $18.04 | $18.30 | $18.30 | 501,763 |
2023-06-01 | $17.31 | $17.63 | $17.31 | $17.62 | $17.62 | 179,025 |
2023-05-31 | $17.11 | $17.15 | $16.87 | $16.98 | $16.98 | 496,286 |
2023-05-30 | $17.62 | $17.63 | $17.37 | $17.45 | $17.45 | 336,276 |
2023-05-26 | $17.70 | $17.86 | $17.69 | $17.84 | $17.84 | 159,470 |
2023-05-25 | $17.62 | $17.63 | $17.50 | $17.58 | $17.58 | 186,503 |
2023-05-24 | $17.92 | $17.92 | $17.71 | $17.75 | $17.75 | 282,920 |
2023-05-23 | $18.28 | $18.37 | $18.14 | $18.14 | $18.14 | 208,150 |
2023-05-22 | $18.23 | $18.33 | $18.22 | $18.30 | $18.30 | 308,862 |
2023-05-19 | $17.80 | $17.99 | $17.79 | $17.93 | $17.93 | 554,258 |
2023-05-18 | $17.51 | $17.53 | $17.38 | $17.53 | $17.53 | 222,848 |
2023-05-17 | $17.79 | $17.79 | $17.58 | $17.72 | $17.72 | 450,742 |
2023-05-16 | $17.90 | $17.99 | $17.90 | $17.93 | $17.93 | 210,151 |
2023-05-15 | $17.82 | $17.91 | $17.72 | $17.90 | $17.90 | 335,420 |
2023-05-12 | $17.85 | $17.89 | $17.69 | $17.76 | $17.76 | 530,120 |
2023-05-11 | $17.70 | $17.73 | $17.57 | $17.63 | $17.63 | 476,934 |
2023-05-10 | $17.95 | $18.00 | $17.80 | $17.95 | $17.95 | 193,390 |
2023-05-09 | $17.51 | $17.62 | $17.45 | $17.58 | $17.58 | 325,712 |
2023-05-08 | $17.75 | $17.78 | $17.66 | $17.69 | $17.69 | 92,977 |
2023-05-05 | $17.41 | $17.64 | $17.41 | $17.61 | $17.61 | 222,899 |
2023-05-04 | $17.46 | $17.46 | $17.17 | $17.23 | $17.23 | 170,729 |
2023-05-03 | $17.61 | $17.70 | $17.55 | $17.59 | $17.59 | 179,004 |
2023-05-02 | $17.67 | $17.70 | $17.42 | $17.54 | $17.54 | 419,371 |
2023-05-01 | $17.62 | $17.63 | $17.49 | $17.54 | $17.54 | 324,942 |
2023-04-28 | $17.54 | $17.64 | $17.50 | $17.62 | $17.62 | 518,083 |
2023-04-27 | $17.48 | $17.96 | $17.48 | $17.96 | $17.96 | 365,986 |
2023-04-26 | $17.35 | $17.42 | $17.17 | $17.19 | $17.19 | 154,413 |
2023-04-25 | $17.42 | $17.42 | $17.02 | $17.02 | $17.02 | 155,478 |
2023-04-24 | $17.23 | $17.43 | $17.23 | $17.39 | $17.39 | 121,865 |
2023-04-21 | $17.19 | $17.24 | $17.06 | $17.22 | $17.22 | 95,538 |
2023-04-20 | $17.27 | $17.34 | $17.20 | $17.29 | $17.29 | 212,000 |
2023-04-19 | $17.08 | $17.16 | $17.05 | $17.07 | $17.07 | 826,411 |
2023-04-18 | $17.13 | $17.17 | $17.04 | $17.08 | $17.08 | 214,122 |
2023-04-17 | $16.74 | $16.78 | $16.68 | $16.75 | $16.75 | 194,295 |
2023-04-14 | $16.80 | $16.88 | $16.61 | $16.68 | $16.68 | 154,529 |
2023-04-13 | $16.65 | $16.84 | $16.62 | $16.80 | $16.80 | 312,049 |
2023-04-12 | $16.27 | $16.47 | $16.24 | $16.34 | $16.34 | 270,595 |
2023-04-11 | $15.86 | $15.96 | $15.86 | $15.93 | $15.93 | 135,555 |
2023-04-10 | $15.57 | $15.63 | $15.41 | $15.63 | $15.63 | 111,205 |
2023-04-06 | $15.55 | $15.65 | $15.50 | $15.61 | $15.61 | 70,796 |
2023-04-05 | $15.60 | $15.67 | $15.48 | $15.57 | $15.57 | 154,596 |
2023-04-04 | $15.87 | $15.90 | $15.71 | $15.76 | $15.76 | 129,669 |
2023-04-03 | $15.69 | $15.82 | $15.66 | $15.79 | $15.79 | 281,939 |
2023-03-31 | $15.61 | $15.63 | $15.44 | $15.48 | $15.48 | 287,363 |
2023-03-30 | $15.57 | $15.64 | $15.55 | $15.61 | $15.61 | 390,766 |
2023-03-29 | $15.00 | $15.08 | $14.97 | $15.07 | $15.07 | 176,531 |
2023-03-28 | $14.81 | $14.94 | $14.80 | $14.92 | $14.92 | 133,631 |
2023-03-27 | $14.76 | $14.80 | $14.67 | $14.79 | $14.79 | 167,518 |
2023-03-24 | $14.56 | $14.62 | $14.45 | $14.60 | $14.60 | 90,776 |
2023-03-23 | $14.90 | $15.11 | $14.68 | $14.81 | $14.81 | 224,595 |
2023-03-22 | $14.97 | $15.15 | $14.77 | $14.80 | $14.80 | 216,520 |
2023-03-21 | $14.93 | $15.07 | $14.86 | $15.03 | $15.03 | 108,530 |
2023-03-20 | $14.43 | $14.60 | $14.32 | $14.56 | $14.56 | 601,988 |
2023-03-17 | $14.54 | $14.56 | $14.33 | $14.43 | $14.43 | 103,962 |
2023-03-16 | $14.34 | $14.71 | $14.22 | $14.69 | $14.69 | 241,438 |
2023-03-15 | $14.50 | $14.69 | $14.39 | $14.69 | $14.69 | 303,800 |
2023-03-14 | $15.30 | $15.40 | $15.09 | $15.21 | $15.21 | 421,104 |
2023-03-13 | $15.10 | $15.43 | $15.02 | $15.25 | $15.25 | 507,837 |
2023-03-10 | $15.56 | $15.71 | $15.41 | $15.46 | $15.46 | 155,185 |
2023-03-09 | $15.88 | $15.95 | $15.55 | $15.55 | $15.55 | 147,862 |
2023-03-08 | $15.83 | $16.05 | $15.83 | $15.93 | $15.93 | 143,062 |
2023-03-07 | $16.18 | $16.22 | $15.79 | $15.80 | $15.80 | 530,201 |
2023-03-06 | $16.05 | $16.30 | $16.03 | $16.20 | $16.20 | 271,523 |
2023-03-03 | $15.68 | $15.93 | $15.62 | $15.90 | $15.90 | 782,893 |
2023-03-02 | $15.68 | $15.71 | $15.55 | $15.69 | $15.69 | 234,573 |
2023-03-01 | $16.12 | $16.16 | $15.96 | $16.03 | $16.03 | 315,199 |
2023-02-28 | $15.71 | $15.90 | $15.71 | $15.77 | $15.77 | 280,417 |
2023-02-27 | $15.56 | $15.64 | $15.51 | $15.54 | $15.54 | 81,341 |
2023-02-24 | $15.30 | $15.48 | $15.24 | $15.47 | $15.47 | 200,610 |
2023-02-23 | $15.50 | $15.64 | $15.43 | $15.60 | $15.60 | 621,312 |
2023-02-22 | $15.32 | $15.36 | $15.21 | $15.25 | $15.25 | 91,909 |
2023-02-21 | $15.59 | $15.62 | $15.45 | $15.45 | $15.45 | 227,635 |
2023-02-17 | $15.78 | $15.96 | $15.74 | $15.92 | $15.92 | 83,677 |
2023-02-16 | $15.71 | $15.95 | $15.68 | $15.84 | $15.84 | 117,224 |
2023-02-15 | $15.87 | $16.03 | $15.81 | $16.03 | $16.03 | 130,533 |
2023-02-14 | $15.73 | $15.96 | $15.67 | $15.94 | $15.94 | 1,413,682 |
2023-02-13 | $15.60 | $15.78 | $15.57 | $15.77 | $15.77 | 306,822 |
2023-02-10 | $15.72 | $15.77 | $15.64 | $15.73 | $15.73 | 239,371 |
2023-02-09 | $16.30 | $16.35 | $16.03 | $16.07 | $16.07 | 242,657 |
2023-02-08 | $16.16 | $16.21 | $16.04 | $16.10 | $16.10 | 317,208 |
2023-02-07 | $15.74 | $16.10 | $15.69 | $16.04 | $16.04 | 289,896 |
2023-02-06 | $16.10 | $16.13 | $15.86 | $15.90 | $15.90 | 864,411 |
2023-02-03 | $16.57 | $16.69 | $16.39 | $16.41 | $16.41 | 491,619 |
2023-02-02 | $16.90 | $16.98 | $16.67 | $16.78 | $16.78 | 895,744 |
2023-02-01 | $16.55 | $16.85 | $16.40 | $16.77 | $16.77 | 632,845 |
2023-01-31 | $16.58 | $16.77 | $16.53 | $16.74 | $16.74 | 358,473 |
2023-01-30 | $16.46 | $16.51 | $16.28 | $16.30 | $16.30 | 358,205 |
2023-01-27 | $16.74 | $16.80 | $16.59 | $16.74 | $16.74 | 367,134 |
2023-01-26 | $16.68 | $16.83 | $16.62 | $16.82 | $16.82 | 190,535 |
2023-01-25 | $16.49 | $16.68 | $16.42 | $16.68 | $16.68 | 160,144 |
2023-01-24 | $16.76 | $16.83 | $16.68 | $16.78 | $16.78 | 157,470 |
2023-01-23 | $16.73 | $16.94 | $16.72 | $16.93 | $16.93 | 172,390 |
2023-01-20 | $16.44 | $16.68 | $16.38 | $16.68 | $16.68 | 207,661 |
2023-01-19 | $16.35 | $16.51 | $16.31 | $16.48 | $16.48 | 156,886 |
2023-01-18 | $16.78 | $16.84 | $16.37 | $16.37 | $16.37 | 401,946 |
2023-01-17 | $16.75 | $16.75 | $16.57 | $16.59 | $16.59 | 273,954 |
2023-01-13 | $16.74 | $16.94 | $16.73 | $16.93 | $16.93 | 333,893 |
2023-01-12 | $16.93 | $17.01 | $16.67 | $16.97 | $16.97 | 434,297 |
2023-01-11 | $16.79 | $16.79 | $16.63 | $16.78 | $16.78 | 392,973 |
2023-01-10 | $16.62 | $16.92 | $16.62 | $16.92 | $16.92 | 330,146 |
2023-01-09 | $16.46 | $16.62 | $16.43 | $16.47 | $16.47 | 531,535 |
2023-01-06 | $15.96 | $16.44 | $15.85 | $16.42 | $16.42 | 156,098 |
2023-01-05 | $16.01 | $16.01 | $15.88 | $15.94 | $15.94 | 426,980 |
2023-01-04 | $16.06 | $16.25 | $15.96 | $16.22 | $16.22 | 883,509 |
2023-01-03 | $15.80 | $15.90 | $15.58 | $15.70 | $15.70 | 831,609 |
2022-12-30 | $15.55 | $15.57 | $15.42 | $15.46 | $15.46 | 312,274 |
2022-12-29 | $15.39 | $15.60 | $15.37 | $15.57 | $15.57 | 216,902 |
2022-12-28 | $15.21 | $15.30 | $15.05 | $15.05 | $15.05 | 192,722 |
2022-12-27 | $15.16 | $15.25 | $15.08 | $15.19 | $15.19 | 189,264 |
2022-12-23 | $15.40 | $15.45 | $15.30 | $15.44 | $15.44 | 293,256 |
2022-12-22 | $15.45 | $15.51 | $15.28 | $15.47 | $15.47 | 137,751 |
2022-12-21 | $15.36 | $15.46 | $15.31 | $15.43 | $15.43 | 231,989 |
2022-12-20 | $14.98 | $15.20 | $14.98 | $15.14 | $15.14 | 183,912 |
2022-12-19 | $14.95 | $14.99 | $14.80 | $14.80 | $14.80 | 207,169 |
2022-12-16 | $14.91 | $14.99 | $14.81 | $14.91 | $14.91 | 357,320 |
2022-12-15 | $15.10 | $15.10 | $14.88 | $14.96 | $14.96 | 738,356 |
2022-12-14 | $15.32 | $15.42 | $15.17 | $15.28 | $15.28 | 93,637 |
2022-12-13 | $15.38 | $15.46 | $15.16 | $15.30 | $15.30 | 300,039 |
2022-12-12 | $15.15 | $15.27 | $15.08 | $15.26 | $15.00 | 253,453 |
2022-12-09 | $14.91 | $15.02 | $14.85 | $14.91 | $14.65 | 413,367 |
2022-12-08 | $14.89 | $15.03 | $14.84 | $14.97 | $14.71 | 212,060 |
2022-12-07 | $15.02 | $15.03 | $14.87 | $14.95 | $14.69 | 274,080 |
2022-12-06 | $14.95 | $15.01 | $14.80 | $14.88 | $14.62 | 357,460 |
2022-12-05 | $15.15 | $15.24 | $14.89 | $14.93 | $14.67 | 441,648 |
2022-12-02 | $14.98 | $15.14 | $14.92 | $15.09 | $14.83 | 387,056 |
2022-12-01 | $15.20 | $15.32 | $15.12 | $15.27 | $15.01 | 339,019 |
2022-11-30 | $15.00 | $15.11 | $14.70 | $15.08 | $14.82 | 623,454 |
2022-11-29 | $14.76 | $14.87 | $14.68 | $14.78 | $14.53 | 595,252 |
2022-11-28 | $14.90 | $14.96 | $14.63 | $14.68 | $14.43 | 691,335 |
2022-11-25 | $14.89 | $15.04 | $14.88 | $14.98 | $14.72 | 711,867 |
2022-11-23 | $14.51 | $14.64 | $14.44 | $14.63 | $14.63 | 182,644 |
2022-11-22 | $14.48 | $14.59 | $14.43 | $14.59 | $14.59 | 415,568 |
2022-11-21 | $14.27 | $14.30 | $14.14 | $14.23 | $14.23 | 573,634 |
2022-11-18 | $14.55 | $14.55 | $14.33 | $14.46 | $14.46 | 268,516 |
2022-11-17 | $14.41 | $14.58 | $14.36 | $14.54 | $14.54 | 580,697 |
2022-11-16 | $14.75 | $14.82 | $14.66 | $14.74 | $14.74 | 799,354 |
2022-11-15 | $14.94 | $15.00 | $14.17 | $14.54 | $14.54 | 2,123,413 |
2022-11-14 | $14.68 | $14.77 | $14.50 | $14.53 | $14.53 | 1,891,814 |
2022-11-11 | $14.38 | $14.69 | $14.26 | $14.66 | $14.66 | 786,924 |
2022-11-10 | $14.03 | $14.25 | $13.92 | $14.21 | $14.21 | 520,444 |
2022-11-09 | $13.54 | $13.65 | $13.38 | $13.38 | $13.38 | 477,709 |
2022-11-08 | $13.40 | $13.66 | $13.36 | $13.57 | $13.57 | 613,941 |
2022-11-07 | $13.29 | $13.45 | $13.20 | $13.40 | $13.40 | 360,733 |
2022-11-04 | $13.03 | $13.29 | $13.00 | $13.28 | $13.28 | 589,606 |
2022-11-03 | $12.35 | $12.59 | $12.34 | $12.53 | $12.53 | 377,541 |
2022-11-02 | $12.73 | $12.92 | $12.52 | $12.55 | $12.55 | 749,927 |
2022-11-01 | $12.69 | $12.81 | $12.51 | $12.63 | $12.63 | 405,959 |
2022-10-31 | $12.46 | $12.49 | $12.38 | $12.42 | $12.42 | 240,423 |
2022-10-28 | $12.34 | $12.48 | $12.31 | $12.48 | $12.48 | 336,427 |
2022-10-27 | $12.20 | $12.38 | $12.17 | $12.21 | $12.21 | 213,490 |
2022-10-26 | $11.95 | $12.22 | $11.95 | $12.15 | $12.15 | 949,363 |
2022-10-25 | $11.50 | $11.79 | $11.50 | $11.73 | $11.73 | 346,458 |
2022-10-24 | $11.52 | $11.58 | $11.42 | $11.48 | $11.48 | 171,974 |
2022-10-21 | $11.21 | $11.50 | $11.18 | $11.48 | $11.48 | 205,139 |
2022-10-20 | $11.22 | $11.46 | $11.21 | $11.25 | $11.25 | 244,223 |
2022-10-19 | $11.14 | $11.17 | $10.96 | $11.04 | $11.04 | 177,432 |
2022-10-18 | $11.48 | $11.49 | $11.26 | $11.38 | $11.38 | 240,701 |
2022-10-17 | $11.14 | $11.28 | $11.12 | $11.26 | $11.26 | 325,336 |
2022-10-14 | $11.14 | $11.17 | $10.90 | $10.93 | $10.93 | 186,224 |
2022-10-13 | $10.49 | $11.19 | $10.45 | $11.14 | $11.14 | 318,924 |
2022-10-12 | $10.75 | $10.85 | $10.72 | $10.72 | $10.72 | 235,316 |
2022-10-11 | $10.86 | $10.98 | $10.68 | $10.73 | $10.73 | 279,576 |
2022-10-10 | $10.83 | $10.84 | $10.67 | $10.76 | $10.76 | 299,731 |
2022-10-07 | $11.03 | $11.06 | $10.84 | $10.91 | $10.91 | 300,711 |
2022-10-06 | $11.27 | $11.34 | $11.04 | $11.05 | $11.05 | 273,229 |
2022-10-05 | $11.41 | $11.58 | $11.26 | $11.47 | $11.47 | 511,887 |
2022-10-04 | $11.50 | $11.77 | $11.48 | $11.76 | $11.76 | 532,501 |
2022-10-03 | $10.79 | $11.11 | $10.71 | $11.08 | $11.08 | 692,223 |
2022-09-30 | $10.83 | $11.03 | $10.75 | $10.77 | $10.77 | 643,005 |
2022-09-29 | $10.93 | $10.96 | $10.73 | $10.94 | $10.94 | 664,704 |
2022-09-28 | $11.06 | $11.43 | $11.02 | $11.39 | $11.39 | 164,409 |
2022-09-27 | $11.32 | $11.43 | $11.02 | $11.15 | $11.15 | 354,256 |
2022-09-26 | $11.16 | $11.35 | $11.05 | $11.09 | $11.09 | 229,577 |
2022-09-23 | $11.78 | $11.78 | $11.44 | $11.54 | $11.54 | 156,040 |
2022-09-22 | $12.13 | $12.25 | $12.07 | $12.20 | $12.20 | 160,653 |
2022-09-21 | $12.15 | $12.23 | $11.91 | $11.93 | $11.93 | 137,257 |
2022-09-20 | $12.33 | $12.33 | $12.07 | $12.20 | $12.20 | 307,499 |
2022-09-19 | $12.42 | $12.62 | $12.42 | $12.60 | $12.60 | 330,651 |
2022-09-16 | $12.30 | $12.41 | $12.20 | $12.38 | $12.38 | 250,380 |
2022-09-15 | $12.54 | $12.75 | $12.54 | $12.63 | $12.63 | 110,349 |
2022-09-14 | $12.49 | $12.63 | $12.45 | $12.55 | $12.55 | 275,895 |
2022-09-13 | $12.60 | $12.67 | $12.36 | $12.38 | $12.38 | 306,741 |
2022-09-12 | $13.01 | $13.12 | $12.96 | $13.06 | $13.06 | 434,868 |
2022-09-09 | $12.66 | $12.82 | $12.62 | $12.81 | $12.81 | 327,262 |
2022-09-08 | $12.12 | $12.24 | $12.00 | $12.21 | $12.21 | 141,755 |
2022-09-07 | $11.91 | $12.29 | $11.91 | $12.29 | $12.29 | 218,840 |
2022-09-06 | $12.05 | $12.08 | $11.78 | $11.80 | $11.80 | 143,838 |
2022-09-02 | $12.32 | $12.55 | $12.03 | $12.11 | $12.11 | 827,595 |
2022-09-01 | $12.24 | $12.24 | $11.97 | $12.17 | $12.17 | 378,541 |
2022-08-31 | $12.58 | $12.71 | $12.53 | $12.55 | $12.55 | 122,893 |
2022-08-30 | $12.77 | $12.78 | $12.54 | $12.58 | $12.58 | 212,477 |
2022-08-29 | $12.80 | $12.93 | $12.78 | $12.87 | $12.87 | 129,278 |
2022-08-26 | $13.21 | $13.21 | $12.85 | $12.86 | $12.86 | 189,217 |
2022-08-25 | $13.12 | $13.27 | $13.10 | $13.27 | $13.27 | 186,743 |
2022-08-24 | $13.04 | $13.11 | $12.95 | $13.06 | $13.06 | 90,136 |
2022-08-23 | $13.24 | $13.46 | $13.24 | $13.32 | $13.32 | 128,249 |
2022-08-22 | $13.30 | $13.32 | $13.12 | $13.17 | $13.17 | 234,378 |
2022-08-19 | $13.86 | $13.89 | $13.63 | $13.69 | $13.69 | 80,323 |
2022-08-18 | $14.10 | $14.12 | $13.95 | $14.01 | $14.01 | 50,179 |
2022-08-17 | $14.10 | $14.22 | $14.02 | $14.12 | $14.12 | 75,165 |
2022-08-16 | $14.54 | $14.71 | $14.52 | $14.63 | $14.63 | 270,874 |
2022-08-15 | $14.67 | $14.71 | $14.58 | $14.64 | $14.64 | 673,244 |
2022-08-12 | $14.74 | $14.91 | $14.71 | $14.91 | $14.91 | 131,825 |
2022-08-11 | $14.67 | $14.76 | $14.62 | $14.64 | $14.64 | 117,261 |
2022-08-10 | $14.38 | $14.60 | $14.34 | $14.56 | $14.56 | 256,713 |
2022-08-09 | $14.23 | $14.29 | $14.12 | $14.14 | $14.14 | 35,200 |
2022-08-08 | $14.20 | $14.29 | $14.18 | $14.23 | $14.23 | 132,393 |
2022-08-05 | $13.87 | $13.99 | $13.81 | $13.96 | $13.96 | 73,130 |
2022-08-04 | $14.29 | $14.29 | $14.02 | $14.17 | $14.17 | 253,220 |
2022-08-03 | $14.17 | $14.29 | $14.12 | $14.29 | $14.29 | 133,634 |
2022-08-02 | $14.43 | $14.48 | $14.08 | $14.10 | $14.10 | 504,812 |
2022-08-01 | $14.39 | $14.62 | $14.35 | $14.54 | $14.54 | 135,738 |
2022-07-29 | $14.06 | $14.49 | $14.02 | $14.41 | $14.41 | 217,322 |
2022-07-28 | $13.73 | $13.94 | $13.56 | $13.92 | $13.92 | 128,879 |
2022-07-27 | $13.51 | $13.77 | $13.40 | $13.76 | $13.76 | 278,296 |
2022-07-26 | $13.67 | $13.72 | $13.50 | $13.57 | $13.57 | 408,073 |
2022-07-25 | $14.14 | $14.24 | $14.00 | $14.04 | $14.04 | 269,153 |
2022-07-22 | $14.07 | $14.19 | $13.95 | $13.97 | $13.97 | 56,943 |
2022-07-21 | $13.76 | $13.91 | $13.72 | $13.86 | $13.86 | 31,731 |
2022-07-20 | $13.85 | $13.93 | $13.72 | $13.87 | $13.87 | 288,656 |
2022-07-19 | $13.72 | $13.94 | $13.65 | $13.93 | $13.93 | 119,041 |
2022-07-18 | $13.43 | $13.65 | $13.40 | $13.44 | $13.44 | 64,897 |
2022-07-15 | $13.11 | $13.19 | $13.01 | $13.16 | $13.16 | 80,354 |
2022-07-14 | $12.92 | $13.03 | $12.72 | $13.02 | $13.02 | 111,914 |
2022-07-13 | $13.03 | $13.27 | $13.02 | $13.24 | $13.24 | 35,170 |
2022-07-12 | $13.42 | $13.43 | $13.18 | $13.19 | $13.19 | 86,229 |
2022-07-11 | $13.66 | $13.80 | $13.63 | $13.71 | $13.71 | 68,443 |
2022-07-08 | $14.05 | $14.17 | $13.96 | $14.11 | $14.11 | 48,993 |
2022-07-07 | $13.86 | $14.02 | $13.78 | $13.88 | $13.88 | 118,364 |
2022-07-06 | $13.50 | $13.63 | $13.43 | $13.59 | $13.59 | 47,459 |
2022-07-05 | $13.63 | $13.76 | $13.44 | $13.70 | $13.70 | 211,283 |
2022-07-01 | $14.43 | $14.58 | $14.30 | $14.56 | $14.56 | 146,827 |
2022-06-30 | $14.48 | $14.69 | $14.34 | $14.63 | $14.63 | 66,227 |
2022-06-29 | $14.71 | $14.87 | $14.66 | $14.74 | $14.74 | 55,073 |
2022-06-28 | $14.93 | $15.06 | $14.59 | $14.70 | $14.70 | 166,483 |
2022-06-27 | $14.81 | $14.88 | $14.69 | $14.76 | $14.76 | 140,237 |
2022-06-24 | $14.36 | $14.64 | $14.36 | $14.57 | $14.57 | 106,848 |
2022-06-23 | $14.34 | $14.38 | $14.04 | $14.18 | $14.18 | 114,522 |
2022-06-22 | $14.45 | $14.61 | $14.44 | $14.49 | $14.49 | 126,014 |
2022-06-21 | $14.90 | $15.11 | $14.86 | $14.89 | $14.89 | 126,062 |
2022-06-17 | $14.45 | $14.63 | $14.39 | $14.52 | $14.52 | 217,570 |
2022-06-16 | $14.11 | $14.20 | $13.90 | $14.08 | $14.08 | 305,443 |
2022-06-15 | $14.38 | $14.75 | $14.32 | $14.66 | $14.66 | 71,701 |
2022-06-14 | $14.49 | $14.57 | $14.34 | $14.48 | $14.48 | 144,577 |
2022-06-13 | $14.44 | $14.56 | $14.34 | $14.41 | $14.41 | 279,888 |
2022-06-10 | $15.11 | $15.16 | $14.95 | $15.06 | $15.06 | 258,134 |
2022-06-09 | $15.81 | $15.84 | $15.39 | $15.44 | $15.44 | 253,273 |
2022-06-08 | $16.19 | $16.24 | $16.01 | $16.08 | $15.93 | 153,539 |
2022-06-07 | $16.27 | $16.51 | $16.24 | $16.46 | $16.31 | 94,756 |
2022-06-06 | $16.47 | $16.62 | $16.27 | $16.35 | $16.20 | 591,015 |
2022-06-03 | $16.36 | $16.52 | $16.19 | $16.24 | $16.09 | 76,342 |
2022-06-02 | $16.40 | $16.75 | $16.37 | $16.74 | $16.59 | 106,566 |
2022-06-01 | $16.60 | $16.64 | $16.11 | $16.21 | $16.06 | 122,334 |
2022-05-31 | $16.60 | $16.75 | $16.50 | $16.51 | $16.36 | 128,352 |
2022-05-27 | $16.35 | $16.47 | $16.30 | $16.44 | $16.29 | 120,815 |
2022-05-26 | $16.25 | $16.45 | $16.17 | $16.41 | $16.26 | 100,298 |
2022-05-25 | $16.08 | $16.20 | $15.93 | $16.16 | $16.01 | 166,693 |
2022-05-24 | $16.35 | $16.44 | $16.23 | $16.39 | $16.24 | 127,541 |
2022-05-23 | $16.00 | $16.36 | $16.00 | $16.29 | $16.14 | 421,519 |
2022-05-20 | $15.72 | $15.75 | $15.28 | $15.58 | $15.44 | 437,180 |
2022-05-19 | $15.33 | $15.68 | $15.33 | $15.58 | $15.44 | 121,584 |
2022-05-18 | $15.71 | $15.78 | $15.26 | $15.27 | $15.13 | 146,619 |
2022-05-17 | $15.62 | $15.74 | $15.53 | $15.72 | $15.58 | 165,826 |
2022-05-16 | $15.04 | $15.27 | $15.00 | $15.19 | $15.05 | 189,444 |
2022-05-13 | $14.75 | $15.08 | $14.72 | $15.04 | $14.90 | 138,625 |
2022-05-12 | $14.40 | $14.54 | $14.15 | $14.27 | $14.14 | 259,536 |
2022-05-11 | $14.93 | $15.10 | $14.56 | $14.59 | $14.46 | 148,293 |
2022-05-10 | $15.06 | $15.13 | $14.75 | $14.87 | $14.74 | 141,066 |
2022-05-09 | $15.04 | $15.17 | $14.86 | $14.93 | $14.80 | 195,949 |
2022-05-06 | $15.01 | $15.30 | $14.86 | $15.11 | $14.97 | 157,220 |
2022-05-05 | $15.63 | $15.68 | $14.99 | $15.13 | $14.99 | 405,043 |
2022-05-04 | $15.68 | $16.21 | $15.60 | $16.17 | $16.02 | 146,463 |
2022-05-03 | $15.77 | $15.82 | $15.66 | $15.75 | $15.61 | 70,949 |
2022-05-02 | $15.69 | $15.74 | $15.51 | $15.74 | $15.60 | 154,821 |
2022-04-29 | $16.10 | $16.19 | $15.77 | $15.78 | $15.64 | 135,271 |
2022-04-28 | $16.19 | $16.28 | $15.97 | $16.27 | $16.12 | 693,779 |
2022-04-27 | $16.06 | $16.17 | $15.90 | $16.01 | $15.87 | 214,853 |
2022-04-26 | $16.84 | $16.88 | $16.15 | $16.17 | $16.02 | 392,431 |
2022-04-25 | $16.99 | $17.12 | $16.78 | $17.07 | $16.92 | 411,029 |
2022-04-22 | $17.65 | $17.75 | $17.31 | $17.34 | $17.18 | 144,733 |
2022-04-21 | $18.25 | $18.37 | $17.70 | $17.73 | $17.57 | 161,834 |
2022-04-20 | $18.28 | $18.35 | $18.05 | $18.11 | $17.95 | 131,706 |
2022-04-19 | $18.07 | $18.28 | $18.01 | $18.26 | $18.10 | 146,911 |
2022-04-18 | $18.33 | $18.42 | $18.20 | $18.31 | $18.14 | 122,697 |
2022-04-14 | $18.35 | $18.42 | $18.16 | $18.41 | $18.24 | 75,069 |
2022-04-13 | $18.31 | $18.64 | $18.29 | $18.63 | $18.46 | 116,188 |
2022-04-12 | $18.54 | $18.58 | $18.23 | $18.27 | $18.11 | 126,301 |
2022-04-11 | $18.38 | $18.66 | $18.38 | $18.50 | $18.33 | 165,414 |
2022-04-08 | $18.37 | $18.44 | $18.26 | $18.32 | $18.15 | 232,515 |
2022-04-07 | $18.54 | $18.66 | $18.26 | $18.47 | $18.30 | 174,157 |
2022-04-06 | $18.66 | $18.70 | $18.35 | $18.45 | $18.28 | 462,818 |
2022-04-05 | $19.13 | $19.13 | $18.66 | $18.70 | $18.53 | 313,601 |
2022-04-04 | $19.29 | $19.37 | $19.24 | $19.27 | $19.10 | 370,131 |
2022-04-01 | $19.29 | $19.42 | $19.21 | $19.39 | $19.22 | 197,515 |
2022-03-31 | $19.39 | $19.51 | $19.00 | $19.01 | $18.84 | 440,275 |
2022-03-30 | $19.51 | $19.82 | $19.47 | $19.73 | $19.55 | 688,016 |
2022-03-29 | $19.49 | $19.68 | $19.41 | $19.68 | $19.50 | 808,225 |
2022-03-28 | $18.65 | $18.85 | $18.55 | $18.83 | $18.66 | 657,715 |
2022-03-25 | $18.41 | $18.65 | $18.36 | $18.61 | $18.44 | 157,410 |
2022-03-24 | $18.50 | $18.76 | $18.39 | $18.67 | $18.50 | 83,314 |
2022-03-23 | $18.50 | $18.60 | $18.40 | $18.40 | $18.23 | 117,975 |
2022-03-22 | $18.65 | $18.89 | $18.60 | $18.83 | $18.66 | 270,016 |
2022-03-21 | $18.60 | $18.67 | $18.32 | $18.44 | $18.27 | 122,353 |
2022-03-18 | $18.58 | $18.65 | $18.30 | $18.62 | $18.45 | 144,535 |
2022-03-17 | $18.53 | $19.05 | $18.43 | $18.97 | $18.80 | 151,796 |
2022-03-16 | $17.93 | $18.47 | $17.92 | $18.42 | $18.25 | 212,129 |
2022-03-15 | $17.36 | $17.65 | $17.16 | $17.65 | $17.49 | 155,788 |
2022-03-14 | $17.35 | $17.38 | $16.88 | $17.03 | $16.88 | 132,066 |
2022-03-11 | $17.56 | $17.60 | $17.12 | $17.12 | $16.97 | 205,453 |
2022-03-10 | $17.00 | $17.18 | $16.88 | $16.99 | $16.84 | 340,794 |
2022-03-09 | $17.28 | $17.62 | $16.98 | $17.34 | $17.18 | 347,912 |
2022-03-08 | $16.24 | $16.72 | $15.79 | $16.22 | $16.07 | 630,520 |
2022-03-07 | $16.05 | $16.10 | $15.33 | $15.37 | $15.23 | 402,774 |
2022-03-04 | $16.50 | $16.59 | $15.91 | $16.15 | $16.00 | 373,103 |
2022-03-03 | $17.88 | $17.88 | $17.08 | $17.17 | $17.02 | 436,580 |
2022-03-02 | $17.76 | $18.16 | $17.65 | $18.07 | $17.91 | 184,472 |
2022-03-01 | $17.92 | $17.98 | $16.92 | $17.18 | $17.03 | 632,777 |
2022-02-28 | $18.07 | $18.24 | $17.68 | $17.91 | $17.75 | 336,663 |
2022-02-25 | $18.10 | $18.47 | $18.03 | $18.45 | $18.28 | 390,439 |
2022-02-24 | $16.50 | $17.58 | $16.22 | $17.50 | $17.34 | 1,320,977 |
2022-02-23 | $19.56 | $19.56 | $18.92 | $18.98 | $18.81 | 598,768 |
2022-02-22 | $19.68 | $19.82 | $19.31 | $19.53 | $19.35 | 945,129 |
2022-02-18 | $20.38 | $20.47 | $20.15 | $20.24 | $20.06 | 261,389 |
2022-02-17 | $20.85 | $20.87 | $20.52 | $20.58 | $20.39 | 501,525 |
2022-02-16 | $21.05 | $21.40 | $21.05 | $21.37 | $21.18 | 161,813 |
2022-02-15 | $21.00 | $21.24 | $20.99 | $21.24 | $21.05 | 678,555 |
2022-02-14 | $20.33 | $20.42 | $19.98 | $20.14 | $19.96 | 240,824 |
2022-02-11 | $20.90 | $21.07 | $20.21 | $20.31 | $20.13 | 134,911 |
2022-02-10 | $21.15 | $21.48 | $21.09 | $21.13 | $20.94 | 101,588 |
2022-02-09 | $21.44 | $21.62 | $21.42 | $21.62 | $21.43 | 63,865 |
2022-02-08 | $21.04 | $21.35 | $20.88 | $21.34 | $21.15 | 85,663 |
2022-02-07 | $20.82 | $20.92 | $20.75 | $20.83 | $20.64 | 148,589 |
2022-02-04 | $20.96 | $20.96 | $20.72 | $20.82 | $20.63 | 117,838 |
2022-02-03 | $21.24 | $21.36 | $21.19 | $21.21 | $21.02 | 204,597 |
2022-02-02 | $21.23 | $21.28 | $21.07 | $21.22 | $21.03 | 105,624 |
2022-02-01 | $20.74 | $20.82 | $20.59 | $20.81 | $20.62 | 136,478 |
2022-01-31 | $20.25 | $20.55 | $20.20 | $20.53 | $20.34 | 785,091 |
2022-01-28 | $20.21 | $20.24 | $19.92 | $20.24 | $20.05 | 192,407 |
2022-01-27 | $20.66 | $20.70 | $20.35 | $20.39 | $20.21 | 603,651 |
2022-01-26 | $20.79 | $20.85 | $20.38 | $20.47 | $20.29 | 191,233 |
2022-01-25 | $20.27 | $20.48 | $20.04 | $20.35 | $20.17 | 754,832 |
2022-01-24 | $20.37 | $20.48 | $19.84 | $20.32 | $20.14 | 977,960 |
2022-01-21 | $21.42 | $21.50 | $21.28 | $21.29 | $21.10 | 148,254 |
2022-01-20 | $21.82 | $21.97 | $21.59 | $21.62 | $21.43 | 197,397 |
2022-01-19 | $22.02 | $22.08 | $21.95 | $21.95 | $21.75 | 180,438 |
2022-01-18 | $22.06 | $22.12 | $21.81 | $21.97 | $21.77 | 530,773 |
2022-01-14 | $22.62 | $22.73 | $22.53 | $22.70 | $22.50 | 197,851 |
2022-01-13 | $23.02 | $23.05 | $22.81 | $22.81 | $22.60 | 365,461 |
2022-01-12 | $22.67 | $23.12 | $22.67 | $23.11 | $22.90 | 130,136 |
2022-01-11 | $21.99 | $22.49 | $21.99 | $22.48 | $22.28 | 435,884 |
2022-01-10 | $21.75 | $21.82 | $21.59 | $21.80 | $21.60 | 139,374 |
2022-01-07 | $21.70 | $21.99 | $21.64 | $21.95 | $21.75 | 90,478 |
2022-01-06 | $21.41 | $21.57 | $21.38 | $21.39 | $21.20 | 163,768 |
2022-01-05 | $21.55 | $21.65 | $21.33 | $21.38 | $21.19 | 93,535 |
2022-01-04 | $21.47 | $21.57 | $21.43 | $21.50 | $21.31 | 97,365 |
2022-01-03 | $21.37 | $21.39 | $21.29 | $21.38 | $21.19 | 103,724 |
2021-12-31 | $21.05 | $21.18 | $20.99 | $21.06 | $20.87 | 74,212 |
2021-12-30 | $21.00 | $21.09 | $20.97 | $21.04 | $20.85 | 86,694 |
2021-12-29 | $20.95 | $21.12 | $20.93 | $21.06 | $20.87 | 56,279 |
2021-12-28 | $20.83 | $20.93 | $20.83 | $20.89 | $20.70 | 57,197 |
2021-12-27 | $20.59 | $20.73 | $20.59 | $20.70 | $20.51 | 66,603 |
2021-12-23 | $20.49 | $20.62 | $20.42 | $20.56 | $20.37 | 89,372 |
2021-12-22 | $20.28 | $20.51 | $20.20 | $20.51 | $20.33 | 125,559 |
2021-12-21 | $20.16 | $20.37 | $20.16 | $20.35 | $20.17 | 219,155 |
2021-12-20 | $20.03 | $20.26 | $20.03 | $20.26 | $20.08 | 192,241 |
2021-12-17 | $20.26 | $20.26 | $19.99 | $20.03 | $19.85 | 107,545 |
2021-12-16 | $20.45 | $20.46 | $20.27 | $20.37 | $20.19 | 169,945 |
2021-12-15 | $20.04 | $20.13 | $19.81 | $20.13 | $19.95 | 169,854 |
2021-12-14 | $20.36 | $20.52 | $20.32 | $20.41 | $20.23 | 110,636 |
2021-12-13 | $20.53 | $20.55 | $20.38 | $20.41 | $20.23 | 194,472 |
2021-12-10 | $20.82 | $20.90 | $20.76 | $20.87 | $20.46 | 529,497 |
2021-12-09 | $20.81 | $20.87 | $20.75 | $20.80 | $20.39 | 144,546 |
2021-12-08 | $21.15 | $21.18 | $21.03 | $21.13 | $20.72 | 132,956 |
2021-12-07 | $20.96 | $21.18 | $20.96 | $21.17 | $20.76 | 991,112 |
2021-12-06 | $20.77 | $20.87 | $20.71 | $20.85 | $20.44 | 277,936 |
2021-12-03 | $21.00 | $21.00 | $20.64 | $20.76 | $20.35 | 258,679 |
2021-12-02 | $20.87 | $21.09 | $20.76 | $21.01 | $20.60 | 440,156 |
2021-12-01 | $20.67 | $21.02 | $20.60 | $20.60 | $20.20 | 1,848,386 |
2021-11-30 | $20.45 | $20.59 | $20.28 | $20.44 | $20.04 | 1,502,834 |
2021-11-29 | $20.02 | $20.10 | $19.89 | $19.93 | $19.54 | 514,242 |
2021-11-26 | $19.97 | $20.00 | $19.71 | $19.78 | $19.39 | 305,999 |
2021-11-24 | $20.57 | $20.71 | $20.53 | $20.67 | $20.27 | 293,457 |
2021-11-23 | $20.72 | $20.87 | $20.72 | $20.86 | $20.45 | 193,401 |
2021-11-22 | $20.70 | $20.82 | $20.57 | $20.59 | $20.19 | 209,689 |
2021-11-19 | $20.79 | $20.86 | $20.69 | $20.75 | $20.34 | 778,832 |
2021-11-18 | $21.31 | $21.33 | $21.13 | $21.19 | $20.78 | 631,501 |
2021-11-17 | $21.83 | $21.83 | $21.67 | $21.78 | $21.35 | 221,849 |
2021-11-16 | $22.10 | $22.13 | $21.96 | $21.97 | $21.54 | 320,568 |
2021-11-15 | $22.50 | $22.53 | $22.12 | $22.13 | $21.70 | 504,550 |
2021-11-12 | $22.58 | $22.66 | $22.53 | $22.59 | $22.15 | 206,200 |
2021-11-11 | $22.72 | $22.79 | $22.67 | $22.73 | $22.29 | 314,332 |
2021-11-10 | $22.87 | $22.91 | $22.69 | $22.72 | $22.28 | 860,075 |
2021-11-09 | $23.37 | $23.38 | $23.18 | $23.30 | $22.84 | 204,369 |
2021-11-08 | $23.50 | $23.57 | $23.46 | $23.52 | $23.06 | 116,845 |
2021-11-05 | $23.56 | $23.62 | $23.48 | $23.58 | $23.12 | 135,218 |
2021-11-04 | $23.58 | $23.61 | $23.38 | $23.50 | $23.04 | 598,634 |
2021-11-03 | $23.29 | $23.48 | $23.02 | $23.25 | $22.80 | 174,231 |
2021-11-02 | $23.31 | $23.34 | $23.13 | $23.29 | $22.83 | 252,519 |
2021-11-01 | $23.23 | $23.41 | $23.19 | $23.36 | $22.90 | 180,301 |
2021-10-29 | $23.25 | $23.31 | $23.13 | $23.26 | $22.81 | 307,038 |
2021-10-28 | $23.22 | $23.35 | $23.20 | $23.35 | $22.89 | 165,375 |
2021-10-27 | $23.15 | $23.25 | $23.09 | $23.14 | $22.69 | 306,378 |
2021-10-26 | $23.51 | $23.51 | $23.31 | $23.36 | $22.90 | 372,978 |
2021-10-25 | $23.39 | $23.46 | $23.31 | $23.43 | $22.97 | 336,718 |
2021-10-22 | $23.49 | $23.53 | $23.26 | $23.40 | $22.94 | 460,387 |
2021-10-21 | $23.45 | $23.55 | $23.42 | $23.52 | $23.06 | 583,720 |
2021-10-20 | $23.59 | $23.75 | $23.54 | $23.73 | $23.27 | 98,862 |
2021-10-19 | $23.75 | $23.83 | $23.72 | $23.80 | $23.33 | 127,892 |
2021-10-18 | $23.80 | $23.84 | $23.71 | $23.72 | $23.26 | 268,095 |
2021-10-15 | $23.64 | $23.90 | $23.62 | $23.87 | $23.40 | 1,273,010 |
2021-10-14 | $23.68 | $23.86 | $23.63 | $23.84 | $23.37 | 375,533 |
2021-10-13 | $23.53 | $23.66 | $23.41 | $23.57 | $23.11 | 137,516 |
2021-10-12 | $23.50 | $23.76 | $23.50 | $23.62 | $23.16 | 113,237 |
2021-10-11 | $23.36 | $23.54 | $23.34 | $23.40 | $22.94 | 145,411 |
2021-10-08 | $22.93 | $23.05 | $22.88 | $23.01 | $22.56 | 182,884 |
2021-10-07 | $22.77 | $22.82 | $22.65 | $22.70 | $22.26 | 55,683 |
2021-10-06 | $22.58 | $22.84 | $22.58 | $22.81 | $22.36 | 79,091 |
2021-10-05 | $22.48 | $22.62 | $22.46 | $22.60 | $22.16 | 98,060 |
2021-10-04 | $22.76 | $22.76 | $22.38 | $22.51 | $22.07 | 250,480 |
2021-10-01 | $22.32 | $22.50 | $22.22 | $22.50 | $22.06 | 176,062 |
2021-09-30 | $21.98 | $22.06 | $21.79 | $21.92 | $21.49 | 123,241 |
2021-09-29 | $21.75 | $21.76 | $21.51 | $21.54 | $21.12 | 165,379 |
2021-09-28 | $21.87 | $21.87 | $21.54 | $21.61 | $21.19 | 188,252 |
2021-09-27 | $22.09 | $22.18 | $22.04 | $22.15 | $21.72 | 191,529 |
2021-09-24 | $22.12 | $22.24 | $22.12 | $22.18 | $21.75 | 72,486 |
2021-09-23 | $22.43 | $22.49 | $22.32 | $22.36 | $21.92 | 90,523 |
2021-09-22 | $22.24 | $22.50 | $22.21 | $22.39 | $21.95 | 187,815 |
2021-09-21 | $21.92 | $21.97 | $21.82 | $21.85 | $21.42 | 226,185 |
2021-09-20 | $21.98 | $21.98 | $21.62 | $21.87 | $21.44 | 179,549 |
2021-09-17 | $22.89 | $22.94 | $22.52 | $22.63 | $22.18 | 128,771 |
2021-09-16 | $22.99 | $23.10 | $22.85 | $23.10 | $22.64 | 238,408 |
2021-09-15 | $23.22 | $23.32 | $23.14 | $23.32 | $22.86 | 168,676 |
2021-09-14 | $23.42 | $23.52 | $23.35 | $23.45 | $22.99 | 154,874 |
2021-09-13 | $23.14 | $23.28 | $23.09 | $23.27 | $22.82 | 113,410 |
2021-09-10 | $23.15 | $23.15 | $22.97 | $23.00 | $22.55 | 124,564 |
2021-09-09 | $22.99 | $23.07 | $22.89 | $22.92 | $22.47 | 108,055 |
2021-09-08 | $23.20 | $23.24 | $23.08 | $23.08 | $22.63 | 218,257 |
2021-09-07 | $23.40 | $23.55 | $23.40 | $23.53 | $23.07 | 47,534 |
2021-09-03 | $23.34 | $23.48 | $23.32 | $23.43 | $22.97 | 111,808 |
2021-09-02 | $23.29 | $23.46 | $23.26 | $23.37 | $22.91 | 75,749 |
2021-09-01 | $23.23 | $23.41 | $23.22 | $23.33 | $22.87 | 151,961 |
2021-08-31 | $23.00 | $23.14 | $22.97 | $23.10 | $22.65 | 95,743 |
2021-08-30 | $22.50 | $22.66 | $22.50 | $22.66 | $22.22 | 65,271 |
2021-08-27 | $22.11 | $22.41 | $22.11 | $22.35 | $21.91 | 37,301 |
2021-08-26 | $22.28 | $22.33 | $22.13 | $22.17 | $21.74 | 58,191 |
2021-08-25 | $22.14 | $22.30 | $22.13 | $22.28 | $21.84 | 94,304 |
2021-08-24 | $21.90 | $22.06 | $21.90 | $22.04 | $21.61 | 55,183 |
2021-08-23 | $21.84 | $22.04 | $21.81 | $21.95 | $21.52 | 87,960 |
2021-08-20 | $21.41 | $21.60 | $21.37 | $21.60 | $21.18 | 78,120 |
2021-08-19 | $21.43 | $21.59 | $21.37 | $21.49 | $21.07 | 90,689 |
2021-08-18 | $21.89 | $22.04 | $21.75 | $21.76 | $21.33 | 268,427 |
2021-08-17 | $22.02 | $22.09 | $21.92 | $22.04 | $21.61 | 19,805 |
2021-08-16 | $22.08 | $22.21 | $22.02 | $22.20 | $21.77 | 76,792 |
2021-08-13 | $22.02 | $22.27 | $21.96 | $22.25 | $21.81 | 91,603 |
2021-08-12 | $21.87 | $22.06 | $21.85 | $22.04 | $21.61 | 53,525 |
2021-08-11 | $21.81 | $21.91 | $21.76 | $21.90 | $21.47 | 42,571 |
2021-08-10 | $21.76 | $21.83 | $21.70 | $21.79 | $21.36 | 56,393 |
2021-08-09 | $21.83 | $21.90 | $21.77 | $21.82 | $21.39 | 91,813 |
2021-08-06 | $21.90 | $21.90 | $21.74 | $21.76 | $21.33 | 37,000 |
2021-08-05 | $22.01 | $22.11 | $22.00 | $22.05 | $21.62 | 81,691 |
2021-08-04 | $22.08 | $22.16 | $21.87 | $21.98 | $21.55 | 77,873 |
2021-08-03 | $21.96 | $21.96 | $21.74 | $21.90 | $21.47 | 36,832 |
2021-08-02 | $21.90 | $21.99 | $21.80 | $21.86 | $21.43 | 111,786 |
2021-07-30 | $21.68 | $21.85 | $21.68 | $21.80 | $21.37 | 86,203 |
2021-07-29 | $21.79 | $21.94 | $21.77 | $21.88 | $21.45 | 70,894 |
2021-07-28 | $21.35 | $21.58 | $21.24 | $21.52 | $21.10 | 78,848 |
2021-07-27 | $21.25 | $21.31 | $21.09 | $21.25 | $20.83 | 136,870 |
2021-07-26 | $21.33 | $21.47 | $21.29 | $21.47 | $21.05 | 174,158 |
2021-07-23 | $21.42 | $21.44 | $21.26 | $21.44 | $21.02 | 106,466 |
2021-07-22 | $21.57 | $21.57 | $21.26 | $21.41 | $20.99 | 79,514 |
2021-07-21 | $21.29 | $21.53 | $21.29 | $21.53 | $21.11 | 64,236 |
2021-07-20 | $20.80 | $21.02 | $20.72 | $21.00 | $20.59 | 141,468 |
2021-07-19 | $21.05 | $21.05 | $20.82 | $20.91 | $20.50 | 178,300 |
2021-07-16 | $21.59 | $21.63 | $21.46 | $21.54 | $21.12 | 294,723 |
2021-07-15 | $21.51 | $21.67 | $21.51 | $21.58 | $21.16 | 76,271 |
2021-07-14 | $21.72 | $21.79 | $21.63 | $21.73 | $21.31 | 145,988 |
2021-07-13 | $21.60 | $21.72 | $21.57 | $21.60 | $21.18 | 74,547 |
2021-07-12 | $21.69 | $21.81 | $21.62 | $21.81 | $21.38 | 428,259 |
2021-07-09 | $21.78 | $21.84 | $21.65 | $21.83 | $21.40 | 530,701 |
2021-07-08 | $21.52 | $21.68 | $21.48 | $21.62 | $21.20 | 38,592 |
2021-07-07 | $21.93 | $22.06 | $21.79 | $21.99 | $21.56 | 73,963 |
2021-07-06 | $21.92 | $21.92 | $21.50 | $21.55 | $21.13 | 208,207 |
2021-07-02 | $21.86 | $21.93 | $21.72 | $21.93 | $21.50 | 94,409 |
2021-07-01 | $21.70 | $21.87 | $21.67 | $21.87 | $21.44 | 174,367 |
2021-06-30 | $21.60 | $21.64 | $21.36 | $21.47 | $21.05 | 170,564 |
2021-06-29 | $21.97 | $22.08 | $21.92 | $22.06 | $21.63 | 164,366 |
2021-06-28 | $22.40 | $22.50 | $22.30 | $22.36 | $21.92 | 1,710,028 |
2021-06-25 | $22.37 | $22.41 | $22.26 | $22.40 | $21.96 | 110,929 |
2021-06-24 | $22.14 | $22.28 | $22.07 | $22.28 | $21.84 | 61,629 |
2021-06-23 | $21.84 | $22.04 | $21.67 | $21.76 | $21.33 | 105,042 |
2021-06-22 | $21.71 | $21.90 | $21.61 | $21.84 | $21.41 | 73,650 |
2021-06-21 | $21.40 | $21.75 | $21.40 | $21.73 | $21.31 | 118,337 |
2021-06-18 | $21.32 | $21.43 | $21.23 | $21.36 | $20.94 | 129,552 |
2021-06-17 | $21.51 | $21.71 | $21.23 | $21.37 | $20.95 | 76,569 |
2021-06-16 | $22.10 | $22.27 | $21.66 | $21.74 | $21.31 | 155,990 |
2021-06-15 | $22.11 | $22.16 | $21.93 | $22.08 | $21.65 | 185,164 |
2021-06-14 | $22.23 | $22.37 | $22.11 | $22.18 | $21.75 | 286,340 |
2021-06-11 | $22.35 | $22.45 | $21.97 | $22.07 | $21.64 | 1,089,344 |
2021-06-10 | $22.45 | $22.66 | $22.45 | $22.66 | $22.22 | 91,229 |
2021-06-09 | $22.64 | $22.67 | $22.37 | $22.43 | $21.93 | 160,165 |
2021-06-08 | $22.71 | $22.71 | $22.56 | $22.67 | $22.17 | 79,524 |
2021-06-07 | $22.91 | $22.98 | $22.70 | $22.81 | $22.30 | 117,886 |
2021-06-04 | $22.88 | $23.00 | $22.55 | $22.86 | $22.35 | 217,251 |
2021-06-03 | $22.76 | $22.76 | $22.54 | $22.62 | $22.12 | 145,899 |
2021-06-02 | $22.78 | $22.89 | $22.72 | $22.86 | $22.35 | 198,543 |
2021-06-01 | $22.69 | $22.81 | $22.62 | $22.72 | $22.22 | 205,084 |
2021-05-28 | $22.31 | $22.57 | $22.13 | $22.54 | $22.04 | 97,437 |
2021-05-27 | $22.00 | $22.16 | $21.94 | $22.12 | $21.63 | 80,360 |
2021-05-26 | $21.75 | $21.87 | $21.68 | $21.81 | $21.32 | 81,230 |
2021-05-25 | $21.60 | $21.82 | $21.55 | $21.81 | $21.33 | 65,067 |
2021-05-24 | $21.49 | $21.56 | $21.41 | $21.51 | $21.03 | 126,637 |
2021-05-21 | $21.48 | $21.50 | $21.22 | $21.31 | $20.84 | 136,883 |
2021-05-20 | $21.25 | $21.54 | $21.17 | $21.52 | $21.04 | 68,189 |
2021-05-19 | $21.03 | $21.20 | $20.94 | $21.11 | $20.64 | 57,475 |
2021-05-18 | $21.23 | $21.33 | $21.13 | $21.30 | $20.83 | 290,258 |
2021-05-17 | $20.92 | $21.09 | $20.87 | $21.06 | $20.59 | 42,119 |
2021-05-14 | $20.62 | $20.89 | $20.52 | $20.89 | $20.43 | 48,958 |
2021-05-13 | $20.35 | $20.64 | $20.34 | $20.56 | $20.10 | 143,270 |
2021-05-12 | $20.55 | $20.66 | $20.27 | $20.36 | $19.91 | 127,368 |
2021-05-11 | $20.63 | $21.03 | $20.56 | $20.97 | $20.50 | 96,752 |
2021-05-10 | $21.02 | $21.05 | $20.70 | $20.70 | $20.24 | 74,418 |
2021-05-07 | $20.38 | $20.78 | $20.30 | $20.76 | $20.30 | 144,751 |
2021-05-06 | $20.09 | $20.15 | $19.89 | $20.15 | $19.70 | 137,753 |
2021-05-05 | $19.85 | $19.98 | $19.78 | $19.98 | $19.54 | 75,500 |
2021-05-04 | $19.72 | $19.77 | $19.38 | $19.59 | $19.16 | 135,004 |
2021-05-03 | $20.00 | $20.15 | $19.74 | $20.12 | $19.67 | 173,680 |
2021-04-30 | $20.06 | $20.15 | $19.72 | $19.84 | $19.40 | 107,922 |
2021-04-29 | $20.11 | $20.34 | $20.11 | $20.33 | $19.88 | 113,706 |
2021-04-28 | $19.69 | $19.97 | $19.58 | $19.92 | $19.48 | 140,692 |
2021-04-27 | $19.56 | $19.60 | $19.45 | $19.56 | $19.13 | 41,228 |
2021-04-26 | $19.42 | $19.65 | $19.40 | $19.64 | $19.20 | 1,004,109 |
2021-04-23 | $19.23 | $19.48 | $19.17 | $19.46 | $19.03 | 60,231 |
2021-04-22 | $19.42 | $19.44 | $19.20 | $19.28 | $18.85 | 101,581 |
2021-04-21 | $19.20 | $19.42 | $19.12 | $19.42 | $18.99 | 83,941 |
2021-04-20 | $19.44 | $19.49 | $19.36 | $19.40 | $18.97 | 135,919 |
2021-04-19 | $19.69 | $19.75 | $19.46 | $19.50 | $19.07 | 460,785 |
2021-04-16 | $19.56 | $19.69 | $19.56 | $19.69 | $19.25 | 89,442 |
2021-04-15 | $19.46 | $19.70 | $19.42 | $19.69 | $19.25 | 108,978 |
2021-04-14 | $19.35 | $19.59 | $19.35 | $19.48 | $19.05 | 121,547 |
2021-04-13 | $19.11 | $19.18 | $19.07 | $19.15 | $18.72 | 94,217 |
2021-04-12 | $19.18 | $19.29 | $19.14 | $19.28 | $18.85 | 105,510 |
2021-04-09 | $19.02 | $19.19 | $18.95 | $19.19 | $18.76 | 105,465 |
2021-04-08 | $19.07 | $19.19 | $19.01 | $19.08 | $18.66 | 73,615 |
2021-04-07 | $19.04 | $19.13 | $18.97 | $19.12 | $18.70 | 94,513 |
2021-04-06 | $18.92 | $19.16 | $18.92 | $19.13 | $18.71 | 183,387 |
2021-04-05 | $18.64 | $18.81 | $18.53 | $18.73 | $18.31 | 308,790 |
2021-04-01 | $18.34 | $18.59 | $18.33 | $18.57 | $18.16 | 162,235 |
2021-03-31 | $18.00 | $18.15 | $17.97 | $18.10 | $17.70 | 131,862 |
2021-03-30 | $17.99 | $18.10 | $17.90 | $17.97 | $17.57 | 66,467 |
2021-03-29 | $18.09 | $18.18 | $18.03 | $18.14 | $17.74 | 92,590 |
2021-03-26 | $17.78 | $18.25 | $17.74 | $18.22 | $17.82 | 242,876 |
2021-03-25 | $17.50 | $17.65 | $17.40 | $17.63 | $17.24 | 1,026,711 |
2021-03-24 | $17.76 | $17.85 | $17.66 | $17.69 | $17.30 | 192,241 |
2021-03-23 | $18.10 | $18.24 | $17.94 | $17.95 | $17.55 | 951,308 |
2021-03-22 | $18.40 | $18.48 | $18.33 | $18.40 | $17.99 | 64,004 |
2021-03-19 | $18.31 | $18.41 | $18.25 | $18.38 | $17.97 | 64,962 |
2021-03-18 | $18.44 | $18.58 | $18.33 | $18.34 | $17.93 | 65,135 |
2021-03-17 | $18.20 | $18.75 | $18.11 | $18.62 | $18.21 | 141,493 |
2021-03-16 | $19.05 | $19.05 | $18.70 | $18.76 | $18.34 | 79,634 |
2021-03-15 | $19.11 | $19.19 | $19.05 | $19.18 | $18.75 | 40,042 |
2021-03-12 | $19.07 | $19.23 | $19.03 | $19.22 | $18.79 | 88,574 |
2021-03-11 | $19.05 | $19.10 | $18.93 | $19.07 | $18.65 | 93,610 |
2021-03-10 | $19.20 | $19.22 | $18.98 | $19.10 | $18.68 | 144,731 |
2021-03-09 | $18.94 | $19.08 | $18.88 | $19.02 | $18.60 | 153,197 |
2021-03-08 | $18.54 | $18.68 | $18.45 | $18.56 | $18.15 | 211,530 |
2021-03-05 | $18.58 | $18.61 | $18.37 | $18.52 | $18.11 | 173,715 |
2021-03-04 | $18.84 | $19.03 | $18.51 | $18.61 | $18.20 | 215,420 |
2021-03-03 | $19.00 | $19.08 | $18.85 | $18.91 | $18.49 | 171,629 |
2021-03-02 | $19.20 | $19.27 | $19.07 | $19.13 | $18.71 | 110,994 |
2021-03-01 | $18.93 | $19.12 | $18.90 | $19.09 | $18.67 | 112,265 |
2021-02-26 | $18.88 | $18.90 | $18.65 | $18.67 | $18.26 | 198,483 |
2021-02-25 | $19.38 | $19.49 | $18.88 | $18.92 | $18.50 | 226,296 |
2021-02-24 | $19.13 | $19.35 | $19.06 | $19.35 | $18.92 | 622,486 |
2021-02-23 | $18.93 | $19.22 | $18.79 | $19.12 | $18.70 | 132,484 |
2021-02-22 | $19.49 | $19.57 | $19.42 | $19.42 | $18.99 | 90,657 |
2021-02-19 | $19.72 | $19.83 | $19.66 | $19.73 | $19.29 | 89,962 |
2021-02-18 | $19.72 | $19.84 | $19.52 | $19.66 | $19.22 | 152,335 |
2021-02-17 | $19.61 | $19.74 | $19.52 | $19.72 | $19.28 | 170,868 |
2021-02-16 | $19.77 | $19.94 | $19.76 | $19.83 | $19.39 | 194,268 |
2021-02-12 | $19.00 | $19.20 | $18.94 | $19.15 | $18.72 | 105,828 |
2021-02-11 | $19.30 | $19.40 | $19.22 | $19.25 | $18.82 | 105,871 |
2021-02-10 | $19.27 | $19.28 | $18.97 | $19.00 | $18.58 | 113,560 |
2021-02-09 | $19.20 | $19.31 | $19.12 | $19.26 | $18.83 | 192,653 |
2021-02-08 | $19.20 | $19.30 | $19.08 | $19.15 | $18.72 | 207,137 |
2021-02-05 | $19.07 | $19.25 | $18.98 | $19.16 | $18.73 | 403,823 |
2021-02-04 | $18.87 | $18.90 | $18.65 | $18.78 | $18.36 | 313,267 |
2021-02-03 | $18.98 | $19.05 | $18.88 | $18.93 | $18.51 | 311,248 |
2021-02-02 | $19.20 | $19.21 | $19.05 | $19.14 | $18.72 | 363,107 |
2021-02-01 | $19.17 | $19.26 | $19.08 | $19.15 | $18.72 | 332,965 |
2021-01-29 | $19.10 | $19.10 | $18.76 | $18.77 | $18.35 | 491,324 |
2021-01-28 | $19.02 | $19.30 | $18.95 | $19.17 | $18.74 | 237,403 |
2021-01-27 | $18.74 | $18.81 | $18.46 | $18.57 | $18.16 | 254,869 |
2021-01-26 | $19.06 | $19.32 | $19.06 | $19.26 | $18.83 | 227,367 |
2021-01-25 | $18.92 | $19.05 | $18.78 | $19.00 | $18.58 | 353,394 |
2021-01-22 | $19.04 | $19.24 | $19.01 | $19.15 | $18.72 | 225,313 |
2021-01-21 | $19.24 | $19.29 | $18.95 | $19.12 | $18.70 | 437,908 |
2021-01-20 | $19.31 | $19.43 | $19.18 | $19.35 | $18.92 | 121,566 |
2021-01-19 | $19.57 | $19.61 | $19.23 | $19.26 | $18.83 | 309,847 |
2021-01-15 | $19.40 | $19.47 | $19.10 | $19.20 | $18.77 | 865,633 |
2021-01-14 | $19.60 | $19.76 | $19.60 | $19.68 | $19.24 | 161,322 |
2021-01-13 | $19.64 | $19.73 | $19.51 | $19.54 | $19.11 | 251,984 |
2021-01-12 | $19.79 | $19.94 | $19.64 | $19.94 | $19.50 | 1,472,531 |
2021-01-11 | $20.02 | $20.19 | $19.96 | $20.12 | $19.67 | 237,825 |
2021-01-08 | $20.54 | $20.61 | $20.29 | $20.47 | $20.02 | 247,500 |
2021-01-07 | $20.26 | $20.37 | $20.22 | $20.32 | $19.87 | 147,360 |
2021-01-06 | $19.75 | $20.27 | $19.75 | $20.13 | $19.68 | 212,675 |
2021-01-05 | $19.63 | $19.80 | $19.58 | $19.78 | $19.34 | 143,168 |
2021-01-04 | $19.65 | $19.71 | $19.33 | $19.34 | $18.91 | 176,328 |
2020-12-31 | $19.14 | $19.16 | $18.91 | $19.02 | $18.60 | 170,436 |
2020-12-30 | $19.21 | $19.34 | $19.14 | $19.18 | $18.75 | 233,281 |
2020-12-29 | $19.56 | $19.70 | $19.38 | $19.61 | $19.17 | 203,595 |
2020-12-28 | $19.44 | $19.59 | $19.43 | $19.52 | $19.09 | 141,996 |
2020-12-24 | $18.99 | $19.01 | $18.89 | $18.97 | $18.55 | 154,825 |
2020-12-23 | $18.87 | $18.97 | $18.87 | $18.92 | $18.50 | 234,478 |
2020-12-22 | $18.62 | $18.69 | $18.53 | $18.64 | $18.23 | 188,398 |
2020-12-21 | $18.45 | $18.61 | $18.35 | $18.51 | $18.10 | 305,474 |
2020-12-18 | $19.12 | $19.19 | $19.00 | $19.11 | $18.69 | 344,446 |
2020-12-17 | $19.41 | $19.53 | $19.28 | $19.52 | $19.09 | 210,960 |
2020-12-16 | $19.50 | $19.60 | $19.41 | $19.53 | $19.10 | 166,055 |
2020-12-15 | $19.04 | $19.19 | $18.99 | $19.12 | $18.70 | 851,057 |
2020-12-14 | $19.01 | $19.04 | $18.87 | $18.97 | $18.55 | 400,809 |
2020-12-11 | $19.05 | $19.25 | $19.00 | $19.18 | $18.66 | 546,547 |
2020-12-10 | $19.45 | $19.72 | $19.45 | $19.68 | $19.14 | 188,201 |
2020-12-09 | $19.93 | $19.97 | $19.38 | $19.51 | $18.98 | 626,298 |
2020-12-08 | $19.20 | $19.46 | $19.16 | $19.42 | $18.89 | 318,596 |
2020-12-07 | $19.07 | $19.18 | $19.05 | $19.17 | $18.65 | 443,395 |
2020-12-04 | $18.81 | $19.14 | $18.81 | $19.08 | $18.56 | 715,711 |
2020-12-03 | $18.49 | $18.63 | $18.42 | $18.46 | $17.96 | 140,559 |
2020-12-02 | $18.10 | $18.50 | $18.10 | $18.47 | $17.97 | 124,992 |
2020-12-01 | $17.90 | $18.14 | $17.86 | $18.12 | $17.63 | 188,803 |
2020-11-30 | $17.80 | $17.86 | $17.47 | $17.50 | $17.02 | 137,839 |
2020-11-27 | $17.88 | $17.92 | $17.78 | $17.85 | $17.36 | 114,665 |
2020-11-25 | $17.96 | $18.00 | $17.91 | $18.00 | $17.50 | 266,148 |
2020-11-24 | $17.64 | $17.91 | $17.63 | $17.89 | $17.40 | 94,316 |
2020-11-23 | $17.69 | $17.69 | $17.47 | $17.47 | $16.99 | 78,456 |
2020-11-20 | $17.41 | $17.58 | $17.41 | $17.54 | $17.06 | 218,348 |
2020-11-19 | $17.23 | $17.31 | $17.17 | $17.27 | $16.80 | 52,395 |
2020-11-18 | $17.38 | $17.54 | $17.34 | $17.40 | $16.93 | 84,569 |
2020-11-17 | $17.18 | $17.31 | $17.12 | $17.28 | $16.81 | 83,122 |
2020-11-16 | $17.25 | $17.31 | $17.16 | $17.26 | $16.79 | 245,825 |
2020-11-13 | $16.83 | $16.86 | $16.76 | $16.85 | $16.39 | 162,778 |
2020-11-12 | $16.98 | $17.06 | $16.78 | $16.81 | $16.35 | 595,359 |
2020-11-11 | $17.07 | $17.16 | $16.97 | $17.13 | $16.66 | 114,177 |
2020-11-10 | $17.08 | $17.21 | $16.95 | $16.98 | $16.52 | 125,532 |
2020-11-09 | $17.14 | $17.18 | $16.77 | $16.82 | $16.36 | 138,044 |
2020-11-06 | $15.92 | $16.27 | $15.92 | $16.21 | $15.77 | 83,753 |
2020-11-05 | $15.94 | $16.00 | $15.78 | $15.93 | $15.50 | 74,561 |
2020-11-04 | $15.02 | $15.52 | $14.98 | $15.42 | $15.00 | 512,750 |
2020-11-03 | $15.03 | $15.41 | $14.98 | $15.36 | $14.94 | 555,551 |
2020-11-02 | $14.28 | $14.31 | $14.17 | $14.28 | $13.89 | 194,097 |
2020-10-30 | $13.90 | $13.96 | $13.72 | $13.92 | $13.54 | 239,622 |
2020-10-29 | $14.09 | $14.23 | $14.01 | $14.19 | $13.80 | 153,506 |
2020-10-28 | $14.47 | $14.47 | $14.14 | $14.16 | $13.77 | 140,875 |
2020-10-27 | $15.25 | $15.25 | $15.06 | $15.15 | $14.74 | 74,101 |
2020-10-26 | $15.29 | $15.35 | $15.18 | $15.26 | $14.84 | 169,432 |
2020-10-23 | $15.53 | $15.62 | $15.42 | $15.62 | $15.19 | 236,514 |
2020-10-22 | $15.60 | $15.63 | $15.51 | $15.53 | $15.11 | 78,976 |
2020-10-21 | $15.54 | $15.65 | $15.50 | $15.55 | $15.13 | 260,990 |
2020-10-20 | $15.60 | $15.82 | $15.60 | $15.77 | $15.34 | 145,379 |
2020-10-19 | $15.69 | $15.69 | $15.51 | $15.52 | $15.10 | 74,256 |
2020-10-16 | $15.68 | $15.81 | $15.62 | $15.72 | $15.29 | 151,672 |
2020-10-15 | $15.58 | $15.63 | $15.48 | $15.56 | $15.14 | 129,532 |
2020-10-14 | $16.32 | $16.47 | $16.23 | $16.23 | $15.79 | 74,610 |
2020-10-13 | $16.28 | $16.33 | $16.16 | $16.32 | $15.88 | 634,923 |
2020-10-12 | $16.52 | $16.61 | $16.48 | $16.58 | $16.13 | 186,875 |
2020-10-09 | $16.70 | $16.80 | $16.62 | $16.75 | $16.29 | 126,117 |
2020-10-08 | $16.85 | $16.85 | $16.73 | $16.84 | $16.38 | 384,770 |
2020-10-07 | $16.91 | $17.09 | $16.86 | $17.02 | $16.56 | 42,868 |
2020-10-06 | $17.07 | $17.11 | $16.94 | $16.95 | $16.49 | 169,674 |
2020-10-05 | $16.85 | $17.01 | $16.85 | $16.99 | $16.53 | 197,448 |
2020-10-02 | $16.31 | $16.57 | $16.31 | $16.37 | $15.92 | 792,337 |
2020-10-01 | $16.63 | $16.73 | $16.46 | $16.70 | $16.24 | 64,096 |
2020-09-30 | $16.49 | $16.60 | $16.44 | $16.46 | $16.01 | 127,753 |
2020-09-29 | $16.61 | $16.73 | $16.59 | $16.68 | $16.23 | 78,180 |
2020-09-28 | $16.42 | $16.48 | $16.34 | $16.46 | $16.01 | 59,522 |
2020-09-25 | $15.85 | $16.07 | $15.82 | $15.99 | $15.55 | 341,843 |
2020-09-24 | $15.82 | $16.04 | $15.74 | $15.89 | $15.46 | 588,977 |
2020-09-23 | $16.40 | $16.41 | $16.07 | $16.11 | $15.67 | 113,066 |
2020-09-22 | $16.61 | $16.61 | $16.37 | $16.52 | $16.07 | 52,288 |
2020-09-21 | $16.67 | $16.67 | $16.40 | $16.57 | $16.12 | 303,306 |
2020-09-18 | $17.14 | $17.20 | $17.06 | $17.10 | $16.63 | 43,553 |
2020-09-17 | $17.01 | $17.37 | $17.01 | $17.35 | $16.88 | 584,470 |
2020-09-16 | $17.15 | $17.28 | $17.01 | $17.02 | $16.56 | 69,829 |
2020-09-15 | $17.32 | $17.32 | $17.19 | $17.21 | $16.74 | 69,534 |
2020-09-14 | $17.52 | $17.58 | $17.44 | $17.45 | $16.97 | 72,034 |
2020-09-11 | $17.49 | $17.54 | $17.31 | $17.39 | $16.92 | 54,610 |
2020-09-10 | $17.60 | $17.67 | $17.19 | $17.23 | $16.76 | 198,818 |
2020-09-09 | $17.40 | $17.59 | $17.35 | $17.53 | $17.05 | 125,190 |
2020-09-08 | $17.03 | $17.11 | $16.85 | $16.92 | $16.46 | 180,637 |
2020-09-04 | $17.37 | $17.53 | $17.16 | $17.41 | $16.94 | 173,526 |
2020-09-03 | $17.75 | $17.75 | $17.30 | $17.39 | $16.92 | 280,452 |
2020-09-02 | $17.80 | $17.85 | $17.66 | $17.81 | $17.32 | 109,052 |
2020-09-01 | $18.13 | $18.13 | $17.84 | $17.88 | $17.39 | 140,389 |
2020-08-31 | $18.22 | $18.26 | $18.06 | $18.14 | $17.65 | 930,013 |
2020-08-28 | $18.42 | $18.50 | $18.34 | $18.47 | $17.97 | 97,834 |
2020-08-27 | $18.43 | $18.43 | $18.15 | $18.22 | $17.72 | 156,687 |
2020-08-26 | $18.12 | $18.36 | $18.05 | $18.35 | $17.85 | 141,009 |
2020-08-25 | $18.28 | $18.33 | $18.08 | $18.22 | $17.72 | 55,878 |
2020-08-24 | $18.36 | $18.36 | $18.23 | $18.25 | $17.75 | 50,561 |
2020-08-21 | $18.06 | $18.06 | $17.95 | $18.03 | $17.53 | 214,643 |
2020-08-20 | $18.16 | $18.42 | $18.10 | $18.39 | $17.89 | 96,857 |
2020-08-19 | $18.58 | $18.64 | $18.20 | $18.24 | $17.74 | 136,462 |
2020-08-18 | $18.76 | $18.81 | $18.58 | $18.68 | $18.17 | 138,784 |
2020-08-17 | $18.55 | $18.70 | $18.55 | $18.63 | $18.12 | 95,416 |
2020-08-14 | $18.41 | $18.59 | $18.41 | $18.55 | $18.04 | 172,565 |
2020-08-13 | $18.56 | $18.65 | $18.39 | $18.44 | $17.94 | 163,404 |
2020-08-12 | $18.37 | $18.44 | $18.28 | $18.37 | $17.87 | 254,793 |
2020-08-11 | $18.30 | $18.37 | $18.05 | $18.10 | $17.61 | 199,850 |
2020-08-10 | $18.07 | $18.14 | $18.00 | $18.10 | $17.60 | 62,573 |
2020-08-07 | $17.97 | $18.09 | $17.83 | $17.93 | $17.44 | 101,121 |
2020-08-06 | $18.19 | $18.25 | $18.01 | $18.19 | $17.69 | 205,296 |
2020-08-05 | $18.34 | $18.47 | $18.31 | $18.34 | $17.84 | 294,359 |
2020-08-04 | $17.90 | $18.13 | $17.87 | $18.13 | $17.64 | 189,056 |
2020-08-03 | $17.80 | $17.92 | $17.73 | $17.86 | $17.37 | 211,764 |
2020-07-31 | $17.68 | $17.80 | $17.42 | $17.59 | $17.11 | 369,055 |
2020-07-30 | $17.86 | $17.86 | $17.45 | $17.73 | $17.25 | 394,849 |
2020-07-29 | $18.05 | $18.31 | $18.05 | $18.20 | $17.70 | 115,203 |
2020-07-28 | $18.14 | $18.15 | $17.94 | $18.00 | $17.51 | 93,073 |
2020-07-27 | $18.09 | $18.31 | $18.09 | $18.27 | $17.77 | 198,647 |
2020-07-24 | $17.74 | $17.95 | $17.71 | $17.95 | $17.46 | 58,404 |
2020-07-23 | $17.87 | $18.04 | $17.76 | $17.83 | $17.34 | 89,661 |
2020-07-22 | $17.98 | $18.07 | $17.86 | $17.96 | $17.47 | 47,474 |
2020-07-21 | $17.99 | $18.06 | $17.89 | $17.92 | $17.43 | 131,701 |
2020-07-20 | $17.41 | $17.75 | $17.39 | $17.70 | $17.22 | 278,356 |
2020-07-17 | $17.11 | $17.24 | $17.07 | $17.21 | $16.74 | 680,855 |
2020-07-16 | $17.01 | $17.17 | $16.99 | $17.03 | $16.57 | 41,551 |
2020-07-15 | $17.13 | $17.15 | $16.97 | $17.04 | $16.58 | 90,770 |
2020-07-14 | $16.83 | $17.04 | $16.82 | $16.99 | $16.53 | 77,157 |
2020-07-13 | $17.12 | $17.15 | $16.75 | $16.78 | $16.32 | 123,694 |
2020-07-10 | $16.96 | $17.01 | $16.86 | $16.96 | $16.50 | 139,577 |
2020-07-09 | $17.07 | $17.08 | $16.81 | $16.94 | $16.48 | 112,778 |
2020-07-08 | $16.86 | $17.08 | $16.83 | $17.00 | $16.54 | 335,490 |
2020-07-07 | $17.03 | $17.11 | $16.86 | $16.88 | $16.42 | 75,336 |
2020-07-06 | $17.26 | $17.32 | $17.16 | $17.23 | $16.76 | 145,065 |
2020-07-02 | $17.09 | $17.19 | $16.95 | $16.99 | $16.53 | 153,954 |
2020-07-01 | $16.56 | $16.78 | $16.56 | $16.75 | $16.29 | 102,659 |
2020-06-30 | $16.66 | $16.75 | $16.53 | $16.61 | $16.16 | 192,493 |
2020-06-29 | $16.73 | $16.80 | $16.67 | $16.76 | $16.30 | 42,661 |
2020-06-26 | $16.83 | $16.85 | $16.57 | $16.65 | $16.20 | 100,871 |
2020-06-25 | $16.81 | $17.11 | $16.72 | $17.04 | $16.58 | 53,277 |
2020-06-24 | $17.19 | $17.19 | $16.84 | $16.94 | $16.48 | 79,863 |
2020-06-23 | $17.52 | $17.62 | $17.38 | $17.40 | $16.93 | 60,750 |
2020-06-22 | $17.12 | $17.36 | $17.12 | $17.27 | $16.80 | 102,632 |
2020-06-19 | $17.10 | $17.12 | $16.85 | $16.93 | $16.47 | 99,361 |
2020-06-18 | $17.00 | $17.10 | $16.95 | $16.99 | $16.53 | 66,855 |
2020-06-17 | $17.07 | $17.14 | $16.82 | $16.94 | $16.48 | 57,513 |
2020-06-16 | $17.30 | $17.31 | $17.02 | $17.10 | $16.63 | 122,950 |
2020-06-15 | $16.67 | $17.11 | $16.66 | $16.99 | $16.53 | 140,167 |
2020-06-12 | $17.50 | $17.60 | $17.04 | $17.30 | $16.66 | 97,369 |
2020-06-11 | $17.50 | $17.65 | $16.98 | $17.01 | $16.38 | 214,364 |
2020-06-10 | $17.87 | $18.19 | $17.78 | $18.13 | $17.46 | 166,187 |
2020-06-09 | $17.77 | $17.93 | $17.77 | $17.90 | $17.23 | 93,965 |
2020-06-08 | $17.96 | $18.17 | $17.82 | $18.16 | $17.48 | 154,112 |
2020-06-05 | $17.92 | $18.03 | $17.79 | $17.87 | $17.21 | 213,513 |
2020-06-04 | $17.26 | $17.51 | $17.23 | $17.34 | $16.70 | 428,994 |
2020-06-03 | $17.13 | $17.37 | $17.05 | $17.35 | $16.71 | 324,596 |
2020-06-02 | $16.69 | $16.95 | $16.68 | $16.91 | $16.28 | 261,725 |
2020-06-01 | $16.48 | $16.75 | $16.41 | $16.72 | $16.10 | 247,294 |
2020-05-29 | $16.19 | $16.48 | $16.15 | $16.40 | $15.79 | 145,070 |
2020-05-28 | $16.24 | $16.34 | $16.07 | $16.13 | $15.53 | 273,670 |
2020-05-27 | $16.27 | $16.30 | $16.06 | $16.26 | $15.66 | 106,282 |
2020-05-26 | $15.81 | $16.18 | $15.81 | $15.94 | $15.35 | 315,267 |
2020-05-22 | $15.00 | $15.03 | $14.91 | $14.98 | $14.42 | 118,369 |
2020-05-21 | $15.24 | $15.27 | $15.00 | $15.09 | $14.53 | 155,693 |
2020-05-20 | $15.15 | $15.29 | $15.10 | $15.13 | $14.57 | 134,970 |
2020-05-19 | $14.95 | $15.08 | $14.83 | $14.85 | $14.30 | 88,966 |
2020-05-18 | $14.66 | $14.99 | $14.66 | $14.97 | $14.41 | 294,024 |
2020-05-15 | $14.31 | $14.35 | $14.18 | $14.22 | $13.69 | 89,375 |
2020-05-14 | $14.20 | $14.55 | $14.07 | $14.50 | $13.96 | 166,595 |
2020-05-13 | $14.65 | $14.72 | $14.34 | $14.44 | $13.90 | 167,448 |
2020-05-12 | $14.72 | $14.84 | $14.57 | $14.60 | $14.06 | 137,015 |
2020-05-11 | $14.48 | $14.53 | $14.38 | $14.43 | $13.89 | 53,825 |
2020-05-08 | $14.59 | $14.70 | $14.54 | $14.63 | $14.09 | 135,027 |
2020-05-07 | $14.40 | $14.49 | $14.27 | $14.38 | $13.85 | 173,147 |
2020-05-06 | $14.40 | $14.40 | $14.11 | $14.13 | $13.60 | 123,516 |
2020-05-05 | $14.62 | $14.68 | $14.49 | $14.54 | $14.00 | 339,561 |
2020-05-04 | $14.63 | $14.72 | $14.51 | $14.69 | $14.14 | 240,586 |
2020-05-01 | $14.74 | $14.76 | $14.47 | $14.49 | $13.95 | 176,455 |
2020-04-30 | $15.02 | $15.12 | $14.83 | $14.87 | $14.32 | 196,774 |
2020-04-29 | $14.92 | $15.14 | $14.88 | $15.07 | $14.51 | 305,852 |
2020-04-28 | $14.70 | $14.73 | $14.43 | $14.51 | $13.97 | 235,896 |
2020-04-27 | $14.57 | $14.67 | $14.51 | $14.66 | $14.12 | 105,330 |
2020-04-24 | $14.72 | $14.72 | $14.49 | $14.65 | $14.11 | 81,311 |
2020-04-23 | $14.71 | $14.89 | $14.53 | $14.54 | $14.00 | 128,322 |
2020-04-22 | $14.54 | $14.59 | $14.51 | $14.55 | $14.01 | 81,764 |
2020-04-21 | $14.42 | $14.47 | $14.22 | $14.28 | $13.75 | 91,197 |
2020-04-20 | $14.71 | $15.09 | $14.71 | $14.78 | $14.23 | 114,637 |
2020-04-17 | $14.86 | $14.98 | $14.79 | $14.96 | $14.40 | 134,713 |
2020-04-16 | $14.58 | $14.59 | $14.27 | $14.33 | $13.80 | 1,135,231 |
2020-04-15 | $14.75 | $14.75 | $14.54 | $14.64 | $14.10 | 83,416 |
2020-04-14 | $15.15 | $15.26 | $15.02 | $15.11 | $14.55 | 241,720 |
2020-04-13 | $14.24 | $14.27 | $14.05 | $14.24 | $13.71 | 87,611 |
2020-04-09 | $14.69 | $14.78 | $14.31 | $14.36 | $13.83 | 196,095 |
2020-04-08 | $14.43 | $14.56 | $14.26 | $14.48 | $13.94 | 177,743 |
2020-04-07 | $14.94 | $15.00 | $14.44 | $14.44 | $13.90 | 245,089 |
2020-04-06 | $14.02 | $14.28 | $13.88 | $14.21 | $13.68 | 304,037 |
2020-04-03 | $13.30 | $13.50 | $13.15 | $13.21 | $12.72 | 198,079 |
2020-04-02 | $13.27 | $13.52 | $13.14 | $13.35 | $12.85 | 230,103 |
2020-04-01 | $13.39 | $13.42 | $13.18 | $13.24 | $12.75 | 121,819 |
2020-03-31 | $13.74 | $13.85 | $13.60 | $13.74 | $13.23 | 235,163 |
2020-03-30 | $13.42 | $13.69 | $13.27 | $13.69 | $13.18 | 104,785 |
2020-03-27 | $13.62 | $13.97 | $13.42 | $13.71 | $13.20 | 183,661 |
2020-03-26 | $13.22 | $13.99 | $13.17 | $13.96 | $13.44 | 428,186 |
2020-03-25 | $12.90 | $13.47 | $12.61 | $13.23 | $12.74 | 338,683 |
2020-03-24 | $12.80 | $13.00 | $12.71 | $12.97 | $12.49 | 342,412 |
2020-03-23 | $12.70 | $12.75 | $12.36 | $12.54 | $12.07 | 269,891 |
2020-03-20 | $13.30 | $13.45 | $12.84 | $12.90 | $12.42 | 841,543 |
2020-03-19 | $12.91 | $13.27 | $12.83 | $12.99 | $12.51 | 245,945 |
2020-03-18 | $12.81 | $13.17 | $12.45 | $12.82 | $12.34 | 322,580 |
2020-03-17 | $13.20 | $13.74 | $13.06 | $13.58 | $13.08 | 395,838 |
2020-03-16 | $12.11 | $12.93 | $12.11 | $12.43 | $11.97 | 269,780 |
2020-03-13 | $13.67 | $13.75 | $12.97 | $13.55 | $13.05 | 437,812 |
2020-03-12 | $13.41 | $13.70 | $12.50 | $12.74 | $12.27 | 682,167 |
2020-03-11 | $15.34 | $15.35 | $14.69 | $14.77 | $14.22 | 1,071,571 |
2020-03-10 | $16.31 | $16.34 | $15.81 | $16.25 | $15.65 | 539,609 |
2020-03-09 | $16.32 | $16.43 | $15.97 | $16.01 | $15.41 | 387,858 |
2020-03-06 | $17.48 | $17.52 | $17.26 | $17.41 | $16.76 | 365,943 |
2020-03-05 | $17.82 | $17.88 | $17.51 | $17.60 | $16.95 | 1,607,512 |
2020-03-04 | $18.22 | $18.23 | $18.01 | $18.19 | $17.51 | 556,746 |
2020-03-03 | $18.14 | $18.61 | $18.04 | $18.26 | $17.58 | 749,213 |
2020-03-02 | $17.47 | $17.82 | $17.29 | $17.77 | $17.11 | 573,664 |
2020-02-28 | $16.89 | $17.10 | $16.72 | $17.07 | $16.44 | 798,113 |
2020-02-27 | $17.94 | $17.98 | $17.48 | $17.60 | $16.95 | 412,916 |
2020-02-26 | $18.26 | $18.37 | $18.14 | $18.15 | $17.48 | 238,303 |
2020-02-25 | $18.59 | $18.63 | $18.22 | $18.25 | $17.57 | 591,750 |
2020-02-24 | $18.81 | $18.89 | $18.72 | $18.73 | $18.03 | 462,976 |
2020-02-21 | $19.76 | $19.84 | $19.61 | $19.62 | $18.89 | 347,586 |
2020-02-20 | $19.85 | $19.93 | $19.67 | $19.72 | $18.99 | 169,255 |
2020-02-19 | $19.98 | $20.02 | $19.90 | $19.99 | $19.25 | 297,458 |
2020-02-18 | $20.00 | $20.04 | $19.90 | $19.98 | $19.24 | 128,960 |
2020-02-14 | $20.25 | $20.29 | $20.09 | $20.13 | $19.38 | 97,682 |
2020-02-13 | $20.16 | $20.29 | $20.13 | $20.23 | $19.48 | 388,040 |
2020-02-12 | $20.47 | $20.54 | $20.44 | $20.53 | $19.77 | 190,362 |
2020-02-11 | $20.30 | $20.45 | $20.29 | $20.33 | $19.57 | 146,994 |
2020-02-10 | $20.09 | $20.18 | $20.06 | $20.12 | $19.37 | 109,800 |
2020-02-07 | $20.28 | $20.38 | $20.19 | $20.24 | $19.49 | 160,051 |
2020-02-06 | $20.61 | $20.61 | $20.43 | $20.49 | $19.73 | 156,019 |
2020-02-05 | $20.76 | $20.81 | $20.62 | $20.63 | $19.86 | 214,033 |
2020-02-04 | $20.43 | $20.50 | $20.25 | $20.41 | $19.65 | 297,466 |
2020-02-03 | $19.87 | $20.05 | $19.87 | $19.99 | $19.25 | 284,395 |
2020-01-31 | $19.97 | $20.05 | $19.87 | $20.03 | $19.29 | 345,658 |
2020-01-30 | $20.18 | $20.26 | $20.07 | $20.25 | $19.50 | 267,726 |
2020-01-29 | $20.29 | $20.36 | $20.24 | $20.30 | $19.55 | 100,470 |
2020-01-28 | $20.34 | $20.49 | $20.30 | $20.45 | $19.69 | 294,955 |
2020-01-27 | $20.39 | $20.48 | $20.18 | $20.25 | $19.50 | 352,700 |
2020-01-24 | $21.14 | $21.15 | $20.97 | $21.03 | $20.25 | 183,719 |
2020-01-23 | $21.13 | $21.24 | $21.01 | $21.18 | $20.39 | 216,842 |
2020-01-22 | $21.19 | $21.23 | $21.13 | $21.19 | $20.40 | 117,028 |
2020-01-21 | $21.42 | $21.45 | $21.27 | $21.29 | $20.50 | 333,303 |
2020-01-17 | $21.52 | $21.60 | $21.47 | $21.56 | $20.76 | 476,860 |
2020-01-16 | $21.54 | $21.54 | $21.42 | $21.47 | $20.67 | 368,062 |
2020-01-15 | $21.55 | $21.57 | $21.43 | $21.47 | $20.67 | 202,209 |
2020-01-14 | $21.65 | $21.71 | $21.60 | $21.65 | $20.85 | 185,201 |
2020-01-13 | $21.54 | $21.86 | $21.53 | $21.83 | $21.02 | 219,163 |
2020-01-10 | $21.35 | $21.49 | $21.30 | $21.43 | $20.63 | 220,542 |
2020-01-09 | $21.05 | $21.08 | $21.01 | $21.07 | $20.29 | 74,625 |
2020-01-08 | $20.76 | $20.94 | $20.68 | $20.89 | $20.11 | 163,503 |
2020-01-07 | $21.27 | $21.27 | $21.01 | $21.06 | $20.28 | 123,640 |
2020-01-06 | $21.22 | $21.32 | $21.15 | $21.27 | $20.48 | 98,892 |
2020-01-03 | $21.24 | $21.32 | $21.19 | $21.22 | $20.43 | 259,418 |
2020-01-02 | $21.48 | $21.71 | $21.48 | $21.69 | $20.88 | 682,404 |
2019-12-31 | $21.11 | $21.15 | $21.03 | $21.08 | $20.30 | 233,814 |
2019-12-30 | $21.12 | $21.13 | $21.01 | $21.01 | $20.23 | 438,914 |
2019-12-27 | $21.00 | $21.12 | $20.99 | $21.09 | $20.31 | 285,476 |
2019-12-26 | $20.78 | $20.96 | $20.78 | $20.96 | $20.18 | 35,617 |
2019-12-24 | $20.76 | $20.85 | $20.68 | $20.71 | $19.94 | 66,860 |
2019-12-23 | $20.79 | $20.79 | $20.67 | $20.75 | $19.98 | 126,600 |
2019-12-20 | $20.77 | $20.82 | $20.65 | $20.76 | $19.99 | 182,928 |
2019-12-19 | $20.78 | $20.89 | $20.78 | $20.85 | $20.07 | 198,049 |
2019-12-18 | $20.71 | $20.76 | $20.68 | $20.73 | $19.96 | 189,512 |
2019-12-17 | $20.75 | $20.93 | $20.75 | $20.85 | $20.07 | 195,759 |
2019-12-16 | $20.74 | $20.77 | $20.65 | $20.70 | $19.93 | 274,304 |
2019-12-13 | $21.09 | $21.19 | $21.00 | $21.04 | $19.79 | 270,988 |
2019-12-12 | $20.76 | $21.02 | $20.73 | $20.99 | $19.74 | 574,129 |
2019-12-11 | $20.28 | $20.64 | $20.28 | $20.60 | $19.38 | 262,711 |
2019-12-10 | $20.34 | $20.43 | $20.27 | $20.38 | $19.17 | 139,433 |
2019-12-09 | $20.37 | $20.44 | $20.34 | $20.35 | $19.14 | 101,753 |
2019-12-06 | $20.49 | $20.57 | $20.45 | $20.55 | $19.33 | 79,072 |
2019-12-05 | $20.82 | $20.84 | $20.70 | $20.81 | $19.57 | 89,558 |
2019-12-04 | $20.71 | $20.77 | $20.62 | $20.64 | $19.41 | 67,147 |
2019-12-03 | $20.73 | $20.78 | $20.67 | $20.75 | $19.52 | 122,799 |
2019-12-02 | $20.95 | $21.06 | $20.85 | $20.98 | $19.73 | 85,517 |
2019-11-29 | $21.02 | $21.07 | $20.98 | $20.99 | $19.74 | 149,407 |
2019-11-27 | $21.29 | $21.33 | $21.19 | $21.28 | $20.02 | 83,086 |
2019-11-26 | $21.43 | $21.51 | $21.30 | $21.51 | $20.23 | 127,997 |
2019-11-25 | $21.41 | $21.55 | $21.41 | $21.51 | $20.23 | 82,401 |
2019-11-22 | $21.47 | $21.50 | $21.35 | $21.36 | $20.09 | 86,924 |
2019-11-21 | $21.29 | $21.43 | $21.26 | $21.31 | $20.04 | 137,951 |
2019-11-20 | $21.43 | $21.54 | $21.38 | $21.44 | $20.17 | 178,302 |
2019-11-19 | $21.83 | $21.86 | $21.67 | $21.71 | $20.42 | 212,637 |
2019-11-18 | $21.89 | $22.01 | $21.84 | $21.93 | $20.63 | 101,214 |
2019-11-15 | $21.92 | $22.03 | $21.92 | $22.00 | $20.69 | 80,354 |
2019-11-14 | $21.72 | $21.84 | $21.72 | $21.80 | $20.51 | 123,965 |
2019-11-13 | $21.81 | $21.86 | $21.76 | $21.76 | $20.47 | 508,981 |
2019-11-12 | $22.21 | $22.21 | $21.96 | $21.96 | $20.66 | 95,562 |
2019-11-11 | $22.01 | $22.15 | $22.01 | $22.13 | $20.82 | 125,660 |
2019-11-08 | $22.25 | $22.30 | $22.10 | $22.19 | $20.87 | 108,207 |
2019-11-07 | $22.41 | $22.46 | $22.33 | $22.40 | $21.07 | 713,528 |
2019-11-06 | $22.42 | $22.45 | $22.28 | $22.36 | $21.03 | 310,996 |
2019-11-05 | $22.58 | $22.61 | $22.41 | $22.44 | $21.11 | 141,256 |
2019-11-04 | $22.51 | $22.58 | $22.43 | $22.44 | $21.11 | 70,785 |
2019-11-01 | $22.01 | $22.29 | $22.01 | $22.29 | $20.97 | 307,613 |
2019-10-31 | $21.98 | $21.99 | $21.79 | $21.90 | $20.60 | 158,901 |
2019-10-30 | $22.03 | $22.27 | $21.99 | $22.25 | $20.93 | 207,210 |
2019-10-29 | $22.00 | $22.08 | $21.99 | $22.03 | $20.72 | 167,513 |
2019-10-28 | $21.78 | $21.95 | $21.78 | $21.93 | $20.63 | 116,905 |
2019-10-25 | $21.50 | $21.54 | $21.45 | $21.50 | $20.22 | 158,204 |
2019-10-24 | $21.89 | $21.89 | $21.69 | $21.76 | $20.47 | 496,076 |
2019-10-23 | $21.86 | $21.97 | $21.84 | $21.94 | $20.64 | 96,110 |
2019-10-22 | $21.87 | $22.03 | $21.87 | $21.94 | $20.64 | 275,360 |
2019-10-21 | $21.65 | $21.80 | $21.65 | $21.80 | $20.51 | 146,309 |
2019-10-18 | $21.51 | $21.55 | $21.42 | $21.53 | $20.25 | 116,706 |
2019-10-17 | $21.50 | $21.66 | $21.45 | $21.58 | $20.30 | 218,857 |
2019-10-16 | $21.17 | $21.35 | $21.17 | $21.33 | $20.06 | 300,497 |
2019-10-15 | $20.95 | $21.10 | $20.94 | $21.06 | $19.81 | 110,691 |
2019-10-14 | $20.94 | $20.97 | $20.86 | $20.87 | $19.63 | 77,015 |
2019-10-11 | $21.08 | $21.19 | $21.00 | $21.08 | $19.83 | 219,755 |
2019-10-10 | $20.58 | $20.68 | $20.53 | $20.63 | $19.41 | 339,343 |
2019-10-09 | $20.67 | $20.67 | $20.55 | $20.59 | $19.37 | 106,491 |
2019-10-08 | $20.43 | $20.60 | $20.40 | $20.44 | $19.23 | 319,344 |
2019-10-07 | $20.44 | $20.48 | $20.33 | $20.36 | $19.15 | 386,279 |
2019-10-04 | $20.50 | $20.68 | $20.44 | $20.65 | $19.42 | 119,906 |
2019-10-03 | $20.24 | $20.34 | $20.13 | $20.31 | $19.10 | 160,790 |
2019-10-02 | $20.21 | $20.24 | $20.00 | $20.12 | $18.93 | 245,864 |
2019-10-01 | $20.43 | $20.53 | $20.39 | $20.44 | $19.23 | 201,490 |
2019-09-30 | $20.54 | $20.75 | $20.54 | $20.64 | $19.41 | 211,496 |
2019-09-27 | $20.75 | $20.86 | $20.61 | $20.67 | $19.44 | 128,116 |
2019-09-26 | $20.62 | $20.62 | $20.54 | $20.57 | $19.35 | 190,823 |
2019-09-25 | $20.55 | $20.66 | $20.45 | $20.53 | $19.31 | 93,109 |
2019-09-24 | $20.84 | $20.97 | $20.79 | $20.84 | $19.60 | 167,384 |
2019-09-23 | $20.55 | $20.61 | $20.47 | $20.60 | $19.38 | 64,205 |
2019-09-20 | $21.10 | $21.10 | $20.74 | $20.80 | $19.56 | 141,943 |
2019-09-19 | $21.48 | $21.48 | $21.27 | $21.30 | $20.04 | 138,560 |
2019-09-18 | $21.56 | $21.56 | $21.24 | $21.40 | $20.13 | 184,910 |
2019-09-17 | $21.33 | $21.54 | $21.30 | $21.51 | $20.23 | 103,618 |
2019-09-16 | $21.62 | $21.71 | $21.49 | $21.60 | $20.32 | 106,645 |
2019-09-13 | $21.63 | $21.74 | $21.59 | $21.70 | $20.41 | 239,353 |
2019-09-12 | $21.21 | $21.51 | $21.19 | $21.44 | $20.17 | 135,551 |
2019-09-11 | $21.35 | $21.39 | $21.25 | $21.34 | $20.07 | 340,413 |
2019-09-10 | $21.41 | $21.52 | $21.36 | $21.48 | $20.20 | 236,568 |
2019-09-09 | $21.22 | $21.36 | $21.18 | $21.32 | $20.05 | 352,088 |
2019-09-06 | $20.75 | $20.82 | $20.68 | $20.69 | $19.46 | 80,971 |
2019-09-05 | $20.60 | $20.79 | $20.60 | $20.63 | $19.41 | 185,259 |
2019-09-04 | $20.63 | $20.75 | $20.60 | $20.69 | $19.46 | 130,058 |
2019-09-03 | $20.42 | $20.62 | $20.37 | $20.58 | $19.36 | 258,329 |
2019-08-30 | $20.61 | $20.71 | $20.52 | $20.63 | $19.41 | 169,138 |
2019-08-29 | $20.01 | $20.18 | $20.01 | $20.18 | $18.98 | 90,039 |
2019-08-28 | $19.99 | $20.02 | $19.90 | $20.01 | $18.82 | 155,282 |
2019-08-27 | $20.50 | $20.59 | $20.43 | $20.44 | $19.23 | 177,779 |
2019-08-26 | $20.61 | $20.72 | $20.53 | $20.56 | $19.34 | 237,127 |
2019-08-23 | $20.44 | $20.63 | $20.33 | $20.35 | $19.14 | 188,983 |
2019-08-22 | $20.73 | $20.80 | $20.55 | $20.65 | $19.42 | 125,759 |
2019-08-21 | $20.83 | $20.90 | $20.68 | $20.75 | $19.52 | 1,206,236 |
2019-08-20 | $20.55 | $20.70 | $20.50 | $20.64 | $19.41 | 164,262 |
2019-08-19 | $20.59 | $20.67 | $20.51 | $20.55 | $19.33 | 188,336 |
2019-08-16 | $20.33 | $20.45 | $20.19 | $20.39 | $19.18 | 325,901 |
2019-08-15 | $20.34 | $20.43 | $20.24 | $20.36 | $19.15 | 376,032 |
2019-08-14 | $20.74 | $20.75 | $20.33 | $20.33 | $19.12 | 257,391 |
2019-08-13 | $20.90 | $21.42 | $20.90 | $21.24 | $19.98 | 214,112 |
2019-08-12 | $20.90 | $20.98 | $20.86 | $20.91 | $19.67 | 198,779 |
2019-08-09 | $21.11 | $21.17 | $21.03 | $21.10 | $19.85 | 175,490 |
2019-08-08 | $21.44 | $21.52 | $21.40 | $21.46 | $20.19 | 180,218 |
2019-08-07 | $21.32 | $21.40 | $21.21 | $21.36 | $20.09 | 225,210 |
2019-08-06 | $21.55 | $21.62 | $21.40 | $21.51 | $20.23 | 292,439 |
2019-08-05 | $21.70 | $21.78 | $21.33 | $21.40 | $20.13 | 280,376 |
2019-08-02 | $21.89 | $21.99 | $21.78 | $21.87 | $20.57 | 330,858 |
2019-08-01 | $22.02 | $22.07 | $21.65 | $21.69 | $20.40 | 326,568 |
2019-07-31 | $22.58 | $22.65 | $22.12 | $22.34 | $21.01 | 347,232 |
2019-07-30 | $22.51 | $22.56 | $22.42 | $22.50 | $21.16 | 177,661 |
2019-07-29 | $22.73 | $22.73 | $22.58 | $22.67 | $21.32 | 156,541 |
2019-07-26 | $22.94 | $22.99 | $22.87 | $22.98 | $21.62 | 137,588 |
2019-07-25 | $23.36 | $23.36 | $22.95 | $23.01 | $21.64 | 224,399 |
2019-07-24 | $23.29 | $23.39 | $23.28 | $23.37 | $21.98 | 52,879 |
2019-07-23 | $23.49 | $23.49 | $23.31 | $23.32 | $21.94 | 306,459 |
2019-07-22 | $23.67 | $23.67 | $23.54 | $23.57 | $22.17 | 94,960 |
2019-07-19 | $23.63 | $23.67 | $23.51 | $23.54 | $22.14 | 174,726 |
2019-07-18 | $23.10 | $23.59 | $23.10 | $23.57 | $22.17 | 1,154,930 |
2019-07-17 | $23.14 | $23.22 | $23.05 | $23.16 | $21.78 | 130,625 |
2019-07-16 | $23.36 | $23.40 | $23.23 | $23.28 | $21.90 | 236,012 |
2019-07-15 | $23.46 | $23.50 | $23.40 | $23.46 | $22.07 | 60,533 |
2019-07-12 | $23.33 | $23.45 | $23.30 | $23.38 | $21.99 | 114,718 |
2019-07-11 | $23.40 | $23.44 | $23.26 | $23.31 | $21.93 | 174,433 |
2019-07-10 | $23.56 | $23.63 | $23.33 | $23.35 | $21.96 | 171,200 |
2019-07-09 | $23.20 | $23.31 | $23.01 | $23.25 | $21.87 | 169,772 |
2019-07-08 | $23.44 | $23.54 | $23.31 | $23.50 | $22.10 | 260,252 |
2019-07-05 | $23.47 | $23.61 | $23.39 | $23.56 | $22.16 | 393,524 |
2019-07-03 | $23.69 | $23.80 | $23.67 | $23.79 | $22.38 | 132,969 |
2019-07-02 | $23.62 | $23.73 | $23.56 | $23.70 | $22.29 | 300,875 |
2019-07-01 | $23.99 | $23.99 | $23.52 | $23.62 | $22.22 | 332,472 |
2019-06-28 | $23.77 | $23.81 | $23.68 | $23.75 | $22.34 | 205,565 |
2019-06-27 | $23.71 | $23.83 | $23.71 | $23.80 | $22.39 | 233,018 |
2019-06-26 | $23.48 | $23.66 | $23.44 | $23.52 | $22.12 | 245,317 |
2019-06-25 | $23.56 | $23.62 | $23.28 | $23.38 | $21.99 | 607,001 |
2019-06-24 | $23.56 | $23.74 | $23.56 | $23.68 | $22.27 | 227,930 |
2019-06-21 | $23.56 | $23.62 | $23.24 | $23.39 | $22.00 | 220,467 |
2019-06-20 | $23.67 | $23.81 | $23.60 | $23.69 | $22.28 | 201,930 |
2019-06-19 | $23.20 | $23.44 | $23.13 | $23.27 | $21.89 | 268,704 |
2019-06-18 | $23.12 | $23.30 | $23.12 | $23.28 | $21.90 | 774,817 |
2019-06-17 | $22.78 | $22.86 | $22.72 | $22.73 | $21.38 | 168,843 |
2019-06-14 | $22.95 | $22.98 | $22.82 | $22.84 | $21.45 | 166,637 |
2019-06-13 | $23.09 | $23.25 | $23.09 | $23.17 | $21.76 | 260,259 |
2019-06-12 | $23.02 | $23.14 | $22.94 | $23.00 | $21.60 | 132,972 |
2019-06-11 | $23.15 | $23.26 | $23.09 | $23.16 | $21.75 | 299,900 |
2019-06-10 | $22.96 | $23.01 | $22.86 | $22.93 | $21.53 | 226,044 |
2019-06-07 | $22.91 | $23.19 | $22.90 | $22.98 | $21.58 | 618,875 |
2019-06-06 | $22.60 | $22.72 | $22.60 | $22.64 | $21.26 | 233,153 |
2019-06-05 | $22.39 | $22.45 | $22.13 | $22.16 | $20.81 | 328,415 |
2019-06-04 | $22.31 | $22.38 | $22.22 | $22.33 | $20.97 | 371,505 |
2019-06-03 | $22.35 | $22.39 | $22.24 | $22.26 | $20.90 | 380,875 |
2019-05-31 | $21.97 | $22.35 | $21.97 | $22.33 | $20.97 | 362,765 |
2019-05-30 | $21.98 | $22.06 | $21.94 | $22.04 | $20.69 | 360,502 |
2019-05-29 | $21.54 | $21.70 | $21.47 | $21.67 | $20.35 | 799,759 |
2019-05-28 | $21.88 | $21.93 | $21.70 | $21.70 | $20.38 | 453,417 |
2019-05-24 | $21.60 | $21.73 | $21.59 | $21.67 | $20.35 | 230,633 |
2019-05-23 | $21.44 | $21.48 | $21.31 | $21.36 | $20.06 | 245,497 |
2019-05-22 | $21.74 | $21.91 | $21.73 | $21.78 | $20.45 | 135,273 |
2019-05-21 | $21.43 | $21.64 | $21.36 | $21.57 | $20.25 | 372,671 |
2019-05-20 | $21.26 | $21.44 | $21.23 | $21.41 | $20.10 | 614,832 |
2019-05-17 | $21.31 | $21.44 | $21.30 | $21.33 | $20.03 | 219,262 |
2019-05-16 | $21.53 | $21.61 | $21.38 | $21.39 | $20.08 | 395,437 |
2019-05-15 | $21.25 | $21.49 | $21.16 | $21.45 | $20.14 | 415,293 |
2019-05-14 | $21.41 | $21.47 | $21.29 | $21.32 | $20.02 | 472,672 |
2019-05-13 | $21.37 | $21.61 | $21.33 | $21.40 | $20.09 | 829,427 |
2019-05-10 | $21.70 | $21.92 | $21.66 | $21.91 | $20.57 | 500,524 |
2019-05-09 | $21.75 | $21.77 | $21.42 | $21.65 | $20.33 | 614,872 |
2019-05-08 | $21.93 | $21.97 | $21.75 | $21.79 | $20.46 | 281,137 |
2019-05-07 | $22.37 | $22.37 | $21.83 | $22.01 | $20.67 | 718,126 |
2019-05-06 | $22.60 | $22.76 | $22.54 | $22.75 | $21.36 | 666,485 |
2019-05-03 | $23.00 | $23.18 | $22.95 | $23.15 | $21.74 | 382,777 |
2019-05-02 | $23.00 | $23.02 | $22.78 | $22.86 | $21.46 | 280,961 |
2019-05-01 | $23.29 | $23.48 | $23.00 | $23.02 | $21.62 | 326,085 |
2019-04-30 | $23.11 | $23.28 | $23.06 | $23.25 | $21.83 | 213,634 |
2019-04-29 | $23.25 | $23.39 | $23.21 | $23.34 | $21.92 | 190,688 |
2019-04-26 | $23.24 | $23.41 | $23.19 | $23.33 | $21.91 | 196,033 |
2019-04-25 | $23.09 | $23.27 | $23.07 | $23.23 | $21.81 | 422,446 |
2019-04-24 | $23.31 | $23.42 | $23.17 | $23.27 | $21.85 | 403,837 |
2019-04-23 | $23.47 | $23.60 | $23.43 | $23.58 | $22.14 | 157,064 |
2019-04-22 | $23.51 | $23.58 | $23.42 | $23.55 | $22.11 | 216,056 |
2019-04-18 | $23.59 | $23.65 | $23.49 | $23.59 | $22.15 | 222,601 |
2019-04-17 | $23.92 | $23.95 | $23.81 | $23.83 | $22.38 | 219,087 |
2019-04-16 | $23.74 | $23.83 | $23.69 | $23.77 | $22.32 | 118,778 |
2019-04-15 | $23.71 | $23.78 | $23.60 | $23.76 | $22.31 | 220,966 |
2019-04-12 | $23.86 | $23.87 | $23.65 | $23.72 | $22.27 | 286,278 |
2019-04-11 | $23.71 | $23.75 | $23.61 | $23.66 | $22.22 | 416,181 |
2019-04-10 | $23.74 | $23.97 | $23.74 | $23.93 | $22.47 | 297,417 |
2019-04-09 | $23.63 | $23.71 | $23.58 | $23.61 | $22.17 | 229,111 |
2019-04-08 | $23.49 | $23.63 | $23.49 | $23.63 | $22.19 | 221,561 |
2019-04-05 | $23.54 | $23.56 | $23.37 | $23.44 | $22.01 | 603,259 |
2019-04-04 | $23.76 | $23.80 | $23.69 | $23.74 | $22.29 | 277,557 |
2019-04-03 | $23.80 | $23.98 | $23.79 | $23.87 | $22.41 | 279,793 |
2019-04-02 | $23.50 | $23.55 | $23.34 | $23.40 | $21.97 | 174,821 |
2019-04-01 | $23.26 | $23.32 | $23.18 | $23.25 | $21.83 | 313,613 |
2019-03-29 | $22.91 | $22.95 | $22.82 | $22.88 | $21.48 | 249,279 |
2019-03-28 | $22.99 | $23.03 | $22.88 | $22.99 | $21.59 | 180,332 |
2019-03-27 | $23.20 | $23.20 | $22.99 | $23.09 | $21.68 | 181,371 |
2019-03-26 | $23.13 | $23.20 | $23.06 | $23.13 | $21.72 | 256,195 |
2019-03-25 | $23.03 | $23.20 | $23.02 | $23.11 | $21.70 | 286,245 |
2019-03-22 | $23.35 | $23.46 | $23.06 | $23.09 | $21.68 | 500,633 |
2019-03-21 | $23.85 | $23.89 | $23.70 | $23.76 | $22.31 | 1,222,119 |
2019-03-20 | $23.72 | $24.19 | $23.68 | $24.03 | $22.56 | 350,854 |
2019-03-19 | $23.81 | $23.88 | $23.71 | $23.76 | $22.31 | 271,899 |
2019-03-18 | $23.60 | $23.74 | $23.60 | $23.73 | $22.28 | 313,568 |
2019-03-15 | $23.40 | $23.69 | $23.40 | $23.62 | $22.18 | 262,527 |
2019-03-14 | $23.10 | $23.17 | $23.07 | $23.15 | $21.74 | 202,522 |
2019-03-13 | $23.08 | $23.19 | $23.02 | $23.15 | $21.74 | 204,575 |
2019-03-12 | $22.99 | $23.09 | $22.95 | $23.03 | $21.62 | 178,099 |
2019-03-11 | $22.88 | $22.94 | $22.83 | $22.86 | $21.46 | 293,106 |
2019-03-08 | $22.72 | $22.85 | $22.67 | $22.83 | $21.44 | 328,692 |
2019-03-07 | $23.12 | $23.12 | $22.62 | $22.64 | $21.26 | 302,210 |
2019-03-06 | $23.30 | $23.34 | $23.18 | $23.20 | $21.78 | 283,352 |
2019-03-05 | $23.24 | $23.31 | $23.17 | $23.29 | $21.87 | 247,453 |
2019-03-04 | $23.37 | $23.37 | $23.09 | $23.30 | $21.88 | 396,792 |
2019-03-01 | $23.55 | $23.55 | $23.29 | $23.34 | $21.92 | 260,903 |
2019-02-28 | $23.47 | $23.48 | $23.31 | $23.34 | $21.92 | 328,830 |
2019-02-27 | $23.59 | $23.62 | $23.29 | $23.32 | $21.90 | 406,426 |
2019-02-26 | $23.59 | $23.78 | $23.53 | $23.70 | $22.25 | 285,390 |
2019-02-25 | $23.56 | $23.64 | $23.47 | $23.59 | $22.15 | 600,090 |
2019-02-22 | $23.30 | $23.44 | $23.25 | $23.28 | $21.86 | 317,547 |
2019-02-21 | $23.38 | $23.40 | $23.12 | $23.26 | $21.84 | 459,676 |
2019-02-20 | $23.24 | $23.60 | $23.24 | $23.49 | $22.06 | 366,552 |
2019-02-19 | $22.98 | $23.26 | $22.91 | $23.23 | $21.81 | 600,723 |
2019-02-15 | $23.12 | $23.19 | $23.01 | $23.10 | $21.69 | 200,772 |
2019-02-14 | $22.91 | $23.07 | $22.77 | $22.97 | $21.57 | 443,052 |
2019-02-13 | $23.20 | $23.30 | $22.95 | $22.97 | $21.57 | 467,394 |
2019-02-12 | $23.48 | $23.65 | $23.47 | $23.57 | $22.13 | 311,648 |
2019-02-11 | $23.51 | $23.53 | $23.31 | $23.35 | $21.92 | 365,370 |
2019-02-08 | $23.59 | $23.67 | $23.42 | $23.57 | $22.13 | 272,703 |
2019-02-07 | $23.79 | $23.85 | $23.61 | $23.77 | $22.32 | 344,793 |
2019-02-06 | $24.23 | $24.33 | $24.10 | $24.16 | $22.69 | 269,340 |
2019-02-05 | $24.19 | $24.42 | $24.11 | $24.40 | $22.91 | 241,659 |
2019-02-04 | $24.14 | $24.23 | $24.07 | $24.21 | $22.73 | 177,670 |
2019-02-01 | $24.21 | $24.24 | $24.09 | $24.14 | $22.67 | 354,607 |
2019-01-31 | $24.18 | $24.39 | $24.14 | $24.34 | $22.85 | 355,513 |
2019-01-30 | $23.70 | $24.23 | $23.63 | $24.17 | $22.69 | 617,877 |
2019-01-29 | $23.98 | $24.04 | $23.83 | $23.95 | $22.49 | 317,045 |
2019-01-28 | $23.79 | $23.96 | $23.73 | $23.95 | $22.49 | 346,504 |
2019-01-25 | $24.11 | $24.21 | $24.07 | $24.18 | $22.70 | 391,383 |
2019-01-24 | $24.07 | $24.20 | $23.96 | $24.15 | $22.68 | 372,268 |
2019-01-23 | $24.12 | $24.29 | $24.10 | $24.28 | $22.80 | 187,472 |
2019-01-22 | $23.74 | $23.76 | $23.55 | $23.66 | $22.22 | 377,439 |
2019-01-18 | $23.99 | $24.02 | $23.83 | $24.00 | $22.54 | 282,254 |
2019-01-17 | $23.87 | $24.05 | $23.74 | $23.99 | $22.53 | 362,610 |
2019-01-16 | $23.85 | $24.09 | $23.85 | $23.97 | $22.51 | 405,606 |
2019-01-15 | $23.67 | $23.82 | $23.56 | $23.65 | $22.21 | 366,244 |
2019-01-14 | $23.58 | $23.76 | $23.56 | $23.66 | $22.22 | 205,138 |
2019-01-11 | $23.75 | $23.85 | $23.60 | $23.77 | $22.32 | 473,366 |
2019-01-10 | $23.69 | $23.95 | $23.66 | $23.94 | $22.48 | 388,978 |
2019-01-09 | $23.65 | $24.09 | $23.65 | $23.99 | $22.53 | 284,244 |
2019-01-08 | $23.51 | $23.65 | $23.37 | $23.62 | $22.18 | 354,290 |
2019-01-07 | $23.44 | $23.62 | $23.33 | $23.54 | $22.10 | 295,998 |
2019-01-04 | $22.89 | $23.21 | $22.85 | $23.15 | $21.74 | 348,663 |
2019-01-03 | $22.68 | $22.80 | $22.57 | $22.66 | $21.28 | 283,057 |
2019-01-02 | $22.76 | $23.16 | $22.71 | $23.12 | $21.71 | 594,528 |
2018-12-31 | $23.16 | $23.16 | $22.92 | $23.03 | $21.62 | 591,038 |
2018-12-28 | $22.97 | $23.13 | $22.89 | $23.00 | $21.60 | 468,746 |
2018-12-27 | $22.80 | $23.00 | $22.67 | $23.00 | $21.60 | 474,869 |
2018-12-26 | $22.61 | $22.80 | $22.50 | $22.73 | $21.34 | 272,700 |
2018-12-24 | $22.65 | $22.85 | $22.56 | $22.60 | $21.22 | 166,921 |
2018-12-21 | $23.11 | $23.11 | $22.52 | $22.67 | $21.29 | 517,973 |
2018-12-20 | $23.32 | $23.48 | $23.17 | $23.39 | $21.96 | 606,736 |
2018-12-19 | $23.62 | $23.83 | $23.12 | $23.25 | $21.83 | 1,890,298 |
2018-12-18 | $23.19 | $23.54 | $23.19 | $23.43 | $22.00 | 428,361 |
2018-12-17 | $23.41 | $23.49 | $23.16 | $23.21 | $21.51 | 453,009 |
2018-12-14 | $23.40 | $23.55 | $23.33 | $23.35 | $21.64 | 380,491 |
2018-12-13 | $23.61 | $23.71 | $23.50 | $23.61 | $21.88 | 385,857 |
2018-12-12 | $23.09 | $23.42 | $23.06 | $23.28 | $21.57 | 405,295 |
2018-12-11 | $22.99 | $22.99 | $22.48 | $22.66 | $21.00 | 597,362 |
2018-12-10 | $23.21 | $23.24 | $22.82 | $22.99 | $21.30 | 470,857 |
2018-12-07 | $23.75 | $23.84 | $23.15 | $23.17 | $21.47 | 805,713 |
2018-12-06 | $23.56 | $23.89 | $23.38 | $23.88 | $22.13 | 878,747 |
2018-12-04 | $23.99 | $24.09 | $23.60 | $23.62 | $21.89 | 846,068 |
2018-12-03 | $23.77 | $24.02 | $23.71 | $23.98 | $22.22 | 499,017 |
2018-11-30 | $23.29 | $23.40 | $23.18 | $23.28 | $21.57 | 482,596 |
2018-11-29 | $23.38 | $23.76 | $23.35 | $23.65 | $21.91 | 651,201 |
2018-11-28 | $22.93 | $23.61 | $22.84 | $23.61 | $21.88 | 724,189 |
2018-11-27 | $22.54 | $22.74 | $22.42 | $22.74 | $21.07 | 360,323 |
2018-11-26 | $22.54 | $22.60 | $22.46 | $22.52 | $20.87 | 683,160 |
2018-11-23 | $22.57 | $22.71 | $22.55 | $22.55 | $20.89 | 305,643 |
2018-11-21 | $22.58 | $22.76 | $22.50 | $22.51 | $20.86 | 384,417 |
2018-11-20 | $22.02 | $22.14 | $21.82 | $21.88 | $20.27 | 382,968 |
2018-11-19 | $22.25 | $22.34 | $22.15 | $22.21 | $20.58 | 275,340 |
2018-11-16 | $22.06 | $22.33 | $21.96 | $22.22 | $20.59 | 456,049 |
2018-11-15 | $22.51 | $22.89 | $22.42 | $22.79 | $21.12 | 492,527 |
2018-11-14 | $22.70 | $22.80 | $22.47 | $22.63 | $20.97 | 387,388 |
2018-11-13 | $22.29 | $22.62 | $22.28 | $22.43 | $20.78 | 306,152 |
2018-11-12 | $22.36 | $22.47 | $22.17 | $22.23 | $20.60 | 360,036 |
2018-11-09 | $22.74 | $22.77 | $22.45 | $22.56 | $20.90 | 346,194 |
2018-11-08 | $23.26 | $23.34 | $22.88 | $22.94 | $21.26 | 174,903 |
2018-11-07 | $23.34 | $23.49 | $23.33 | $23.46 | $21.74 | 270,032 |
2018-11-06 | $22.65 | $22.73 | $22.59 | $22.70 | $21.03 | 183,125 |
2018-11-05 | $22.58 | $22.80 | $22.58 | $22.66 | $21.00 | 606,944 |
2018-11-02 | $22.29 | $22.40 | $22.09 | $22.34 | $20.70 | 500,701 |
2018-11-01 | $21.91 | $22.18 | $21.80 | $22.10 | $20.48 | 514,578 |
2018-10-31 | $21.55 | $21.63 | $21.48 | $21.48 | $19.90 | 617,395 |
2018-10-30 | $21.27 | $21.55 | $21.26 | $21.55 | $19.97 | 450,374 |
2018-10-29 | $21.47 | $21.47 | $20.91 | $21.09 | $19.54 | 397,237 |
2018-10-26 | $21.47 | $21.62 | $21.20 | $21.46 | $19.88 | 523,120 |
2018-10-25 | $21.64 | $21.97 | $21.60 | $21.79 | $20.19 | 404,850 |
2018-10-24 | $22.09 | $22.09 | $21.61 | $21.64 | $20.05 | 322,927 |
2018-10-23 | $22.23 | $22.47 | $22.12 | $22.36 | $20.72 | 352,054 |
2018-10-22 | $22.68 | $22.70 | $22.44 | $22.50 | $20.85 | 182,196 |
2018-10-19 | $22.41 | $22.71 | $22.39 | $22.53 | $20.88 | 357,290 |
2018-10-18 | $22.64 | $22.64 | $22.14 | $22.27 | $20.64 | 571,168 |
2018-10-17 | $22.99 | $22.99 | $22.62 | $22.70 | $21.03 | 367,196 |
2018-10-16 | $22.93 | $23.16 | $22.87 | $23.10 | $21.40 | 408,953 |
2018-10-15 | $22.54 | $22.67 | $22.45 | $22.51 | $20.86 | 312,916 |
2018-10-12 | $22.62 | $22.67 | $22.39 | $22.59 | $20.93 | 450,937 |
2018-10-11 | $22.42 | $22.51 | $22.03 | $22.20 | $20.57 | 1,634,543 |
2018-10-10 | $22.84 | $22.84 | $22.34 | $22.40 | $20.76 | 640,539 |
2018-10-09 | $22.85 | $23.19 | $22.78 | $23.13 | $21.43 | 368,584 |
2018-10-08 | $22.89 | $22.98 | $22.70 | $22.94 | $21.26 | 366,576 |
2018-10-05 | $23.37 | $23.43 | $23.03 | $23.24 | $21.53 | 382,335 |
2018-10-04 | $23.64 | $23.66 | $23.16 | $23.27 | $21.56 | 636,970 |
2018-10-03 | $23.83 | $23.88 | $23.46 | $23.48 | $21.76 | 381,445 |
2018-10-02 | $23.56 | $23.72 | $23.49 | $23.63 | $21.90 | 372,373 |
2018-10-01 | $23.95 | $24.04 | $23.73 | $23.75 | $22.01 | 203,597 |
2018-09-28 | $23.75 | $23.98 | $23.71 | $23.86 | $22.11 | 405,169 |
2018-09-27 | $24.27 | $24.42 | $24.26 | $24.27 | $22.49 | 306,905 |
2018-09-26 | $24.23 | $24.68 | $24.23 | $24.34 | $22.55 | 332,450 |
2018-09-25 | $24.40 | $24.42 | $24.23 | $24.28 | $22.50 | 193,235 |
2018-09-24 | $24.01 | $24.17 | $24.01 | $24.07 | $22.30 | 353,009 |
2018-09-21 | $23.81 | $24.04 | $23.79 | $24.00 | $22.24 | 647,746 |
2018-09-20 | $23.95 | $23.99 | $23.78 | $23.96 | $22.20 | 187,548 |
2018-09-19 | $23.55 | $23.73 | $23.55 | $23.67 | $21.93 | 389,239 |
2018-09-18 | $23.34 | $23.44 | $23.25 | $23.31 | $21.60 | 405,437 |
2018-09-17 | $23.12 | $23.20 | $23.01 | $23.09 | $21.39 | 720,048 |
2018-09-14 | $23.15 | $23.27 | $22.98 | $23.06 | $21.37 | 592,017 |
2018-09-13 | $23.38 | $23.43 | $23.19 | $23.32 | $21.61 | 750,506 |
2018-09-12 | $22.92 | $23.21 | $22.84 | $23.01 | $21.32 | 620,849 |
2018-09-11 | $22.97 | $23.30 | $22.91 | $23.28 | $21.57 | 373,535 |
2018-09-10 | $23.17 | $23.18 | $23.02 | $23.12 | $21.42 | 202,561 |
2018-09-07 | $23.06 | $23.08 | $22.83 | $22.94 | $21.26 | 485,436 |
2018-09-06 | $23.56 | $23.63 | $23.36 | $23.53 | $21.80 | 325,543 |
2018-09-05 | $23.70 | $23.73 | $23.42 | $23.54 | $21.81 | 435,426 |
2018-09-04 | $23.80 | $23.80 | $23.66 | $23.71 | $21.97 | 377,914 |
2018-08-31 | $24.27 | $24.40 | $24.02 | $24.14 | $22.37 | 394,949 |
2018-08-30 | $24.59 | $24.61 | $24.26 | $24.35 | $22.56 | 379,280 |
2018-08-29 | $24.88 | $25.03 | $24.79 | $25.02 | $23.18 | 269,999 |
2018-08-28 | $25.10 | $25.19 | $25.01 | $25.07 | $23.23 | 367,014 |
2018-08-27 | $24.70 | $24.95 | $24.70 | $24.85 | $23.03 | 217,208 |
2018-08-24 | $24.13 | $24.24 | $24.07 | $24.23 | $22.45 | 250,031 |
2018-08-23 | $24.07 | $24.16 | $23.79 | $23.82 | $22.07 | 276,172 |
2018-08-22 | $24.01 | $24.07 | $23.91 | $24.06 | $22.29 | 224,572 |
2018-08-21 | $23.44 | $23.85 | $23.44 | $23.74 | $22.00 | 256,491 |
2018-08-20 | $22.91 | $22.97 | $22.81 | $22.93 | $21.25 | 167,416 |
2018-08-17 | $22.72 | $23.02 | $22.65 | $22.95 | $21.27 | 193,516 |
2018-08-16 | $22.94 | $23.06 | $22.85 | $22.86 | $21.18 | 379,313 |
2018-08-15 | $22.56 | $22.57 | $22.27 | $22.53 | $20.88 | 324,988 |
2018-08-14 | $23.02 | $23.11 | $22.93 | $22.99 | $21.30 | 202,051 |
2018-08-13 | $23.06 | $23.17 | $22.81 | $22.89 | $21.21 | 232,548 |
2018-08-10 | $23.26 | $23.29 | $22.85 | $22.97 | $21.28 | 440,599 |
2018-08-09 | $24.12 | $24.16 | $23.94 | $23.96 | $22.20 | 221,015 |
2018-08-08 | $24.25 | $24.25 | $24.08 | $24.19 | $22.41 | 194,570 |
2018-08-07 | $24.05 | $24.15 | $24.00 | $24.06 | $22.29 | 505,902 |
2018-08-06 | $23.75 | $23.94 | $23.75 | $23.86 | $22.11 | 916,601 |
2018-08-03 | $23.93 | $23.99 | $23.83 | $23.86 | $22.11 | 325,200 |
2018-08-02 | $23.93 | $23.99 | $23.87 | $23.93 | $22.17 | 459,024 |
2018-08-01 | $24.23 | $24.43 | $24.18 | $24.32 | $22.53 | 216,851 |
2018-07-31 | $24.45 | $24.51 | $24.24 | $24.35 | $22.56 | 357,009 |
2018-07-30 | $24.41 | $24.59 | $24.41 | $24.50 | $22.70 | 204,912 |
2018-07-27 | $24.08 | $24.09 | $23.90 | $24.00 | $22.24 | 184,902 |
2018-07-26 | $24.16 | $24.21 | $24.07 | $24.07 | $22.30 | 220,844 |
2018-07-25 | $23.68 | $24.05 | $23.61 | $24.00 | $22.24 | 302,860 |
2018-07-24 | $23.43 | $23.64 | $23.40 | $23.44 | $21.72 | 152,061 |
2018-07-23 | $23.09 | $23.17 | $23.03 | $23.06 | $21.37 | 297,081 |
2018-07-20 | $22.65 | $22.95 | $22.65 | $22.92 | $21.24 | 208,720 |
2018-07-19 | $22.20 | $22.43 | $22.13 | $22.33 | $20.69 | 224,556 |
2018-07-18 | $22.41 | $22.50 | $22.31 | $22.46 | $20.81 | 203,341 |
2018-07-17 | $22.41 | $22.66 | $22.39 | $22.60 | $20.94 | 375,042 |
2018-07-16 | $22.59 | $22.59 | $22.38 | $22.43 | $20.78 | 236,154 |
2018-07-13 | $22.40 | $22.52 | $22.31 | $22.49 | $20.84 | 132,719 |
2018-07-12 | $22.50 | $22.65 | $22.47 | $22.54 | $20.89 | 159,924 |
2018-07-11 | $22.66 | $22.66 | $22.25 | $22.28 | $20.64 | 291,800 |
2018-07-10 | $22.86 | $22.92 | $22.71 | $22.90 | $21.22 | 253,736 |
2018-07-09 | $22.53 | $22.69 | $22.43 | $22.67 | $21.01 | 235,882 |
2018-07-06 | $22.40 | $22.51 | $22.34 | $22.38 | $20.74 | 307,972 |
2018-07-05 | $22.51 | $22.59 | $22.23 | $22.31 | $20.67 | 389,994 |
2018-07-03 | $21.92 | $22.05 | $21.86 | $21.89 | $20.28 | 158,197 |
2018-07-02 | $21.37 | $21.56 | $21.32 | $21.50 | $19.92 | 297,231 |
2018-06-29 | $21.56 | $21.85 | $21.56 | $21.78 | $20.18 | 436,991 |
2018-06-28 | $21.47 | $21.47 | $21.30 | $21.41 | $19.84 | 342,931 |
2018-06-27 | $21.96 | $21.99 | $21.55 | $21.59 | $20.01 | 262,634 |
2018-06-26 | $22.25 | $22.32 | $22.06 | $22.07 | $20.45 | 153,462 |
2018-06-25 | $22.33 | $22.37 | $22.07 | $22.26 | $20.63 | 347,149 |
2018-06-22 | $22.40 | $22.41 | $22.19 | $22.28 | $20.64 | 168,842 |
2018-06-21 | $22.17 | $22.17 | $21.95 | $22.00 | $20.38 | 255,809 |
2018-06-20 | $22.35 | $22.35 | $22.13 | $22.16 | $20.53 | 281,009 |
2018-06-19 | $21.90 | $21.93 | $21.69 | $21.85 | $20.25 | 320,368 |
2018-06-18 | $22.31 | $22.34 | $22.19 | $22.27 | $20.62 | 760,983 |
2018-06-15 | $23.00 | $23.06 | $22.82 | $22.94 | $21.24 | 280,558 |
2018-06-14 | $23.40 | $23.43 | $23.07 | $23.09 | $21.38 | 179,621 |
2018-06-13 | $23.64 | $23.65 | $23.19 | $23.45 | $21.71 | 685,528 |
2018-06-12 | $23.69 | $23.81 | $23.50 | $23.59 | $21.84 | 643,961 |
2018-06-11 | $23.80 | $23.85 | $23.60 | $23.62 | $21.87 | 420,708 |
2018-06-08 | $23.80 | $23.92 | $23.74 | $23.86 | $22.09 | 458,144 |
2018-06-07 | $24.13 | $24.17 | $23.85 | $23.92 | $22.15 | 1,670,334 |
2018-06-06 | $23.82 | $23.94 | $23.76 | $23.93 | $22.16 | 155,054 |
2018-06-05 | $23.37 | $23.59 | $23.37 | $23.53 | $21.78 | 516,980 |
2018-06-04 | $23.25 | $23.34 | $23.16 | $23.28 | $21.55 | 345,370 |
2018-06-01 | $22.63 | $22.95 | $22.63 | $22.90 | $21.20 | 563,775 |
2018-05-31 | $22.73 | $22.77 | $22.57 | $22.68 | $21.00 | 772,671 |
2018-05-30 | $22.57 | $22.79 | $22.28 | $22.72 | $21.03 | 390,246 |
2018-05-29 | $22.54 | $22.73 | $22.19 | $22.28 | $20.63 | 383,554 |
2018-05-25 | $22.91 | $23.11 | $22.81 | $23.07 | $21.36 | 301,661 |
2018-05-24 | $23.23 | $23.31 | $23.04 | $23.25 | $21.53 | 254,412 |
2018-05-23 | $22.96 | $23.28 | $22.87 | $23.27 | $21.54 | 667,513 |
2018-05-22 | $23.70 | $23.75 | $23.56 | $23.63 | $21.88 | 204,693 |
2018-05-21 | $23.66 | $23.82 | $23.66 | $23.79 | $22.03 | 206,905 |
2018-05-18 | $23.40 | $23.49 | $23.34 | $23.41 | $21.67 | 249,123 |
2018-05-17 | $23.92 | $24.04 | $23.65 | $23.73 | $21.97 | 348,116 |
2018-05-16 | $23.94 | $24.19 | $23.94 | $24.14 | $22.35 | 196,477 |
2018-05-15 | $24.18 | $24.21 | $23.93 | $24.01 | $22.23 | 360,945 |
2018-05-14 | $25.07 | $25.09 | $24.77 | $24.77 | $22.93 | 190,251 |
2018-05-11 | $24.91 | $25.02 | $24.88 | $24.92 | $23.07 | 185,521 |
2018-05-10 | $24.70 | $24.98 | $24.70 | $24.89 | $23.04 | 615,470 |
2018-05-09 | $24.29 | $24.39 | $24.24 | $24.38 | $22.57 | 271,637 |
2018-05-08 | $23.62 | $23.84 | $23.54 | $23.82 | $22.05 | 316,749 |
2018-05-07 | $24.08 | $24.11 | $23.75 | $23.80 | $22.03 | 608,830 |
2018-05-04 | $24.09 | $24.37 | $24.02 | $24.31 | $22.51 | 311,084 |
2018-05-03 | $24.53 | $24.58 | $24.15 | $24.52 | $22.70 | 373,786 |
2018-05-02 | $24.66 | $24.82 | $24.44 | $24.48 | $22.66 | 365,052 |
2018-05-01 | $24.47 | $24.47 | $24.10 | $24.37 | $22.56 | 250,746 |
2018-04-30 | $25.18 | $25.21 | $24.83 | $24.83 | $22.99 | 435,600 |
2018-04-27 | $25.17 | $25.29 | $25.02 | $25.28 | $23.41 | 106,484 |
2018-04-26 | $25.16 | $25.25 | $25.05 | $25.16 | $23.29 | 205,669 |
2018-04-25 | $25.04 | $25.04 | $24.88 | $24.95 | $23.10 | 315,953 |
2018-04-24 | $25.63 | $25.64 | $25.16 | $25.23 | $23.36 | 244,449 |
2018-04-23 | $25.78 | $25.78 | $25.46 | $25.51 | $23.62 | 387,669 |
2018-04-20 | $26.35 | $26.35 | $25.90 | $26.01 | $24.08 | 330,154 |
2018-04-19 | $26.57 | $26.63 | $26.34 | $26.40 | $24.44 | 263,055 |
2018-04-18 | $26.46 | $26.54 | $26.39 | $26.47 | $24.51 | 78,956 |
2018-04-17 | $26.22 | $26.42 | $26.22 | $26.40 | $24.44 | 183,855 |
2018-04-16 | $26.40 | $26.43 | $26.27 | $26.41 | $24.45 | 178,060 |
2018-04-13 | $26.31 | $26.34 | $26.17 | $26.26 | $24.31 | 234,585 |
2018-04-12 | $25.93 | $26.24 | $25.90 | $26.14 | $24.20 | 227,043 |
2018-04-11 | $25.74 | $25.91 | $25.72 | $25.83 | $23.91 | 245,569 |
2018-04-10 | $25.74 | $25.93 | $25.68 | $25.88 | $23.96 | 308,486 |
2018-04-09 | $25.54 | $25.67 | $25.44 | $25.44 | $23.55 | 265,191 |
2018-04-06 | $25.42 | $25.60 | $25.17 | $25.29 | $23.41 | 466,272 |
2018-04-05 | $25.29 | $25.35 | $25.15 | $25.27 | $23.40 | 350,861 |
2018-04-04 | $24.86 | $25.20 | $24.85 | $25.18 | $23.31 | 455,898 |
2018-04-03 | $25.14 | $25.30 | $24.99 | $25.26 | $23.39 | 352,274 |
2018-04-02 | $24.97 | $25.03 | $24.47 | $24.72 | $22.89 | 362,435 |
2018-03-29 | $25.10 | $25.18 | $24.87 | $25.10 | $23.24 | 640,731 |
2018-03-28 | $25.02 | $25.12 | $24.85 | $24.90 | $23.05 | 571,482 |
2018-03-27 | $25.50 | $25.61 | $25.09 | $25.13 | $23.27 | 364,406 |
2018-03-26 | $25.40 | $25.63 | $25.23 | $25.58 | $23.68 | 302,779 |
2018-03-23 | $25.39 | $25.46 | $25.02 | $25.05 | $23.19 | 413,541 |
2018-03-22 | $25.54 | $25.73 | $25.42 | $25.45 | $23.56 | 368,293 |
2018-03-21 | $25.59 | $26.20 | $25.54 | $26.16 | $24.22 | 243,513 |
2018-03-20 | $25.27 | $25.46 | $25.24 | $25.35 | $23.47 | 224,769 |
2018-03-19 | $25.36 | $25.51 | $25.25 | $25.35 | $23.47 | 409,876 |
2018-03-16 | $25.78 | $25.83 | $25.55 | $25.55 | $23.66 | 471,269 |
2018-03-15 | $26.29 | $26.40 | $26.01 | $26.08 | $24.15 | 191,790 |
2018-03-14 | $26.58 | $26.65 | $26.42 | $26.55 | $24.58 | 255,703 |
2018-03-13 | $26.83 | $26.90 | $26.51 | $26.53 | $24.56 | 188,994 |
2018-03-12 | $26.71 | $26.97 | $26.71 | $26.90 | $24.90 | 335,500 |
2018-03-09 | $26.40 | $26.79 | $26.37 | $26.78 | $24.79 | 372,641 |
2018-03-08 | $26.48 | $26.50 | $26.18 | $26.30 | $24.35 | 197,985 |
2018-03-07 | $26.58 | $26.90 | $26.57 | $26.90 | $24.90 | 396,793 |
2018-03-06 | $26.66 | $26.70 | $26.48 | $26.53 | $24.56 | 281,692 |
2018-03-05 | $26.03 | $26.50 | $26.03 | $26.41 | $24.45 | 361,727 |
2018-03-02 | $25.94 | $26.37 | $25.83 | $26.31 | $24.36 | 523,356 |
2018-03-01 | $26.09 | $26.27 | $25.71 | $26.01 | $24.08 | 526,188 |
2018-02-28 | $26.84 | $26.85 | $26.27 | $26.29 | $24.34 | 368,605 |
2018-02-27 | $27.33 | $27.33 | $27.00 | $27.01 | $25.01 | 375,002 |
2018-02-26 | $27.31 | $27.55 | $27.13 | $27.52 | $25.48 | 323,768 |
2018-02-23 | $27.26 | $27.32 | $27.08 | $27.29 | $25.27 | 162,586 |
2018-02-22 | $27.08 | $27.38 | $27.08 | $27.12 | $25.11 | 218,358 |
2018-02-21 | $27.25 | $27.48 | $26.90 | $26.91 | $24.91 | 540,131 |
2018-02-20 | $27.51 | $27.68 | $27.45 | $27.60 | $25.55 | 303,052 |
2018-02-16 | $27.63 | $27.83 | $27.50 | $27.63 | $25.58 | 343,942 |
2018-02-15 | $28.33 | $28.37 | $27.82 | $28.26 | $26.16 | 676,477 |
2018-02-14 | $27.41 | $28.39 | $27.39 | $28.34 | $26.24 | 359,078 |
2018-02-13 | $27.42 | $27.71 | $27.42 | $27.65 | $25.60 | 338,028 |
2018-02-12 | $27.26 | $27.60 | $27.14 | $27.36 | $25.33 | 542,668 |
2018-02-09 | $26.90 | $27.06 | $26.17 | $26.90 | $24.90 | 883,039 |
2018-02-08 | $27.59 | $27.60 | $26.43 | $26.44 | $24.48 | 951,866 |
2018-02-07 | $27.62 | $27.81 | $27.31 | $27.31 | $25.28 | 893,400 |
2018-02-06 | $27.29 | $28.22 | $27.18 | $27.91 | $25.84 | 990,751 |
2018-02-05 | $28.61 | $28.81 | $27.50 | $27.58 | $25.53 | 757,850 |
2018-02-02 | $28.95 | $29.00 | $28.49 | $28.57 | $26.45 | 591,754 |
2018-02-01 | $28.99 | $29.26 | $28.93 | $29.11 | $26.95 | 451,050 |
2018-01-31 | $29.66 | $29.70 | $29.09 | $29.35 | $27.17 | 480,003 |
2018-01-30 | $29.54 | $29.54 | $29.27 | $29.33 | $27.15 | 415,588 |
2018-01-29 | $29.52 | $29.73 | $29.50 | $29.64 | $27.44 | 338,400 |
2018-01-26 | $29.90 | $30.06 | $29.80 | $29.99 | $27.77 | 236,313 |
2018-01-25 | $30.07 | $30.19 | $29.65 | $29.74 | $27.53 | 359,623 |
2018-01-24 | $29.91 | $30.10 | $29.81 | $30.00 | $27.78 | 285,826 |
2018-01-23 | $29.52 | $29.73 | $29.47 | $29.73 | $27.53 | 433,154 |
2018-01-22 | $29.41 | $29.68 | $29.40 | $29.67 | $27.47 | 342,865 |
2018-01-19 | $29.35 | $29.40 | $29.19 | $29.39 | $27.21 | 344,705 |
2018-01-18 | $29.37 | $29.48 | $29.24 | $29.32 | $27.15 | 308,266 |
2018-01-17 | $29.16 | $29.47 | $29.11 | $29.27 | $27.10 | 368,720 |
2018-01-16 | $28.97 | $29.09 | $28.93 | $28.93 | $26.78 | 560,830 |
2018-01-12 | $28.22 | $28.51 | $28.18 | $28.49 | $26.38 | 345,965 |
2018-01-11 | $27.85 | $28.08 | $27.81 | $28.08 | $26.00 | 252,145 |
2018-01-10 | $27.48 | $27.58 | $27.40 | $27.50 | $25.46 | 336,443 |
2018-01-09 | $27.82 | $27.82 | $27.54 | $27.58 | $25.53 | 492,820 |
2018-01-08 | $28.01 | $28.10 | $27.96 | $28.05 | $25.97 | 308,671 |
2018-01-05 | $28.06 | $28.25 | $27.94 | $28.25 | $26.15 | 252,054 |
2018-01-04 | $28.08 | $28.26 | $28.07 | $28.24 | $26.15 | 498,428 |
2018-01-03 | $27.23 | $27.53 | $27.20 | $27.48 | $25.44 | 479,798 |
2018-01-02 | $27.46 | $27.53 | $27.23 | $27.38 | $25.35 | 421,319 |
2017-12-29 | $27.18 | $27.25 | $27.04 | $27.09 | $25.08 | 198,650 |
2017-12-28 | $27.17 | $27.24 | $27.11 | $27.19 | $25.17 | 158,692 |
2017-12-27 | $26.97 | $27.06 | $26.91 | $26.97 | $24.97 | 153,632 |
2017-12-26 | $26.67 | $26.71 | $26.58 | $26.68 | $24.70 | 87,893 |
2017-12-22 | $26.54 | $26.74 | $26.54 | $26.73 | $24.75 | 208,226 |
2017-12-21 | $26.66 | $26.76 | $26.64 | $26.65 | $24.67 | 409,533 |
2017-12-20 | $26.62 | $26.70 | $26.58 | $26.59 | $24.62 | 191,145 |
2017-12-19 | $26.58 | $26.66 | $26.49 | $26.62 | $24.65 | 452,391 |
2017-12-18 | $26.69 | $27.03 | $26.69 | $26.95 | $24.56 | 428,021 |
2017-12-15 | $26.46 | $26.49 | $26.25 | $26.44 | $24.09 | 373,984 |
2017-12-14 | $26.43 | $26.55 | $26.39 | $26.41 | $24.06 | 447,115 |
2017-12-13 | $26.31 | $26.53 | $26.20 | $26.46 | $24.11 | 434,786 |
2017-12-12 | $26.21 | $26.34 | $26.11 | $26.28 | $23.94 | 348,884 |
2017-12-11 | $26.26 | $26.31 | $26.15 | $26.17 | $23.84 | 251,761 |
2017-12-08 | $26.52 | $26.52 | $26.24 | $26.46 | $24.11 | 175,894 |
2017-12-07 | $26.13 | $26.37 | $26.11 | $26.28 | $23.94 | 398,265 |
2017-12-06 | $26.25 | $26.25 | $26.08 | $26.18 | $23.85 | 329,289 |
2017-12-05 | $26.51 | $26.69 | $26.32 | $26.36 | $24.02 | 282,653 |
2017-12-04 | $26.61 | $26.71 | $26.40 | $26.42 | $24.07 | 459,314 |
2017-12-01 | $26.37 | $26.48 | $26.25 | $26.38 | $24.04 | 384,790 |
2017-11-30 | $26.89 | $26.99 | $26.69 | $26.72 | $24.35 | 545,549 |
2017-11-29 | $27.06 | $27.06 | $26.78 | $26.82 | $24.44 | 441,891 |
2017-11-28 | $27.55 | $27.56 | $27.39 | $27.40 | $24.97 | 130,676 |
2017-11-27 | $27.75 | $27.78 | $27.45 | $27.47 | $25.03 | 127,341 |
2017-11-24 | $27.42 | $27.53 | $27.41 | $27.47 | $25.03 | 93,930 |
2017-11-22 | $27.18 | $27.35 | $27.13 | $27.30 | $24.87 | 273,980 |
2017-11-21 | $27.03 | $27.20 | $27.03 | $27.10 | $24.69 | 264,285 |
2017-11-20 | $26.85 | $26.92 | $26.80 | $26.90 | $24.51 | 214,629 |
2017-11-17 | $26.51 | $26.72 | $26.48 | $26.61 | $24.25 | 230,494 |
2017-11-16 | $26.30 | $26.36 | $26.15 | $26.22 | $23.89 | 315,335 |
2017-11-15 | $26.29 | $26.32 | $26.13 | $26.13 | $23.81 | 359,253 |
2017-11-14 | $26.48 | $26.63 | $26.45 | $26.61 | $24.25 | 216,127 |
2017-11-13 | $26.33 | $26.53 | $26.30 | $26.44 | $24.09 | 163,293 |
2017-11-10 | $26.75 | $26.76 | $26.57 | $26.74 | $24.36 | 397,611 |
2017-11-09 | $26.67 | $26.82 | $26.57 | $26.79 | $24.41 | 448,971 |
2017-11-08 | $27.04 | $27.04 | $26.89 | $26.99 | $24.59 | 170,451 |
2017-11-07 | $27.26 | $27.30 | $27.04 | $27.10 | $24.69 | 227,326 |
2017-11-06 | $26.68 | $26.98 | $26.68 | $26.96 | $24.56 | 261,085 |
2017-11-03 | $26.81 | $26.84 | $26.55 | $26.71 | $24.34 | 149,975 |
2017-11-02 | $27.00 | $27.02 | $26.88 | $26.97 | $24.57 | 215,727 |
2017-11-01 | $27.13 | $27.26 | $27.06 | $27.08 | $24.67 | 435,599 |
2017-10-31 | $26.94 | $27.06 | $26.88 | $27.06 | $24.66 | 357,399 |
2017-10-30 | $26.77 | $26.88 | $26.77 | $26.85 | $24.46 | 173,173 |
2017-10-27 | $26.39 | $26.60 | $26.39 | $26.58 | $24.22 | 237,583 |
2017-10-26 | $26.50 | $26.50 | $26.08 | $26.09 | $23.77 | 319,994 |
2017-10-25 | $26.66 | $26.73 | $26.44 | $26.57 | $24.21 | 484,418 |
2017-10-24 | $26.52 | $26.54 | $26.37 | $26.37 | $24.03 | 190,690 |
2017-10-23 | $26.81 | $26.86 | $26.75 | $26.79 | $24.41 | 130,020 |
2017-10-20 | $26.96 | $26.96 | $26.76 | $26.80 | $24.42 | 100,947 |
2017-10-19 | $26.99 | $27.02 | $26.91 | $26.99 | $24.59 | 151,970 |
2017-10-18 | $27.32 | $27.33 | $27.14 | $27.18 | $24.76 | 168,708 |
2017-10-17 | $27.45 | $27.50 | $27.26 | $27.28 | $24.86 | 293,522 |
2017-10-16 | $27.69 | $27.72 | $27.53 | $27.56 | $25.11 | 162,682 |
2017-10-13 | $27.70 | $27.75 | $27.51 | $27.52 | $25.07 | 103,510 |
2017-10-12 | $27.57 | $27.62 | $27.49 | $27.52 | $25.07 | 142,053 |
2017-10-11 | $27.48 | $27.79 | $27.45 | $27.78 | $25.31 | 234,848 |
2017-10-10 | $26.95 | $27.12 | $26.95 | $27.11 | $24.70 | 263,311 |
2017-10-09 | $26.57 | $26.68 | $26.52 | $26.67 | $24.30 | 134,921 |
2017-10-06 | $26.19 | $26.44 | $26.17 | $26.44 | $24.09 | 164,821 |
2017-10-05 | $26.29 | $26.34 | $26.24 | $26.31 | $23.97 | 206,456 |
2017-10-04 | $26.22 | $26.24 | $26.15 | $26.19 | $23.86 | 120,785 |
2017-10-03 | $26.47 | $26.48 | $26.36 | $26.45 | $24.10 | 415,889 |
2017-10-02 | $26.39 | $26.40 | $26.26 | $26.31 | $23.97 | 345,154 |
2017-09-29 | $26.60 | $26.65 | $26.47 | $26.52 | $24.16 | 324,556 |
2017-09-28 | $26.07 | $26.18 | $26.05 | $26.15 | $23.83 | 302,239 |
2017-09-27 | $25.92 | $26.03 | $25.81 | $25.96 | $23.65 | 320,322 |
2017-09-26 | $26.30 | $26.39 | $26.14 | $26.26 | $23.93 | 212,280 |
2017-09-25 | $26.82 | $26.82 | $26.41 | $26.53 | $24.17 | 248,771 |
2017-09-22 | $26.97 | $27.17 | $26.92 | $27.11 | $24.70 | 115,797 |
2017-09-21 | $26.85 | $26.97 | $26.85 | $26.88 | $24.49 | 204,041 |
2017-09-20 | $27.19 | $27.36 | $26.76 | $27.02 | $24.62 | 244,713 |
2017-09-19 | $27.28 | $27.39 | $27.21 | $27.35 | $24.92 | 235,466 |
2017-09-18 | $27.19 | $27.19 | $26.91 | $26.95 | $24.56 | 274,960 |
2017-09-15 | $27.22 | $27.26 | $27.09 | $27.15 | $24.74 | 315,842 |
2017-09-14 | $26.98 | $27.13 | $26.91 | $27.11 | $24.70 | 205,783 |
2017-09-13 | $27.28 | $27.32 | $27.02 | $27.04 | $24.64 | 312,241 |
2017-09-12 | $27.42 | $27.46 | $27.30 | $27.44 | $25.00 | 154,418 |
2017-09-11 | $27.48 | $27.65 | $27.48 | $27.62 | $25.17 | 231,306 |
2017-09-08 | $27.37 | $27.41 | $27.26 | $27.33 | $24.90 | 440,945 |
2017-09-07 | $27.38 | $27.45 | $27.29 | $27.38 | $24.95 | 227,874 |
2017-09-06 | $27.40 | $27.40 | $27.24 | $27.33 | $24.90 | 193,822 |
2017-09-05 | $27.56 | $27.66 | $27.20 | $27.43 | $24.99 | 217,662 |
2017-09-01 | $27.44 | $27.50 | $27.33 | $27.41 | $24.97 | 130,432 |
2017-08-31 | $27.23 | $27.40 | $27.13 | $27.37 | $24.94 | 285,473 |
2017-08-30 | $27.31 | $27.40 | $27.22 | $27.35 | $24.92 | 168,598 |
2017-08-29 | $27.12 | $27.32 | $27.02 | $27.27 | $24.85 | 152,563 |
2017-08-28 | $27.36 | $27.73 | $27.35 | $27.72 | $25.26 | 302,171 |
2017-08-25 | $26.67 | $27.00 | $26.64 | $26.94 | $24.55 | 315,889 |
2017-08-24 | $26.24 | $26.56 | $26.24 | $26.47 | $24.12 | 363,646 |
2017-08-23 | $25.62 | $25.81 | $25.60 | $25.78 | $23.49 | 93,493 |
2017-08-22 | $25.59 | $25.75 | $25.59 | $25.72 | $23.43 | 86,206 |
2017-08-21 | $25.64 | $25.76 | $25.60 | $25.69 | $23.41 | 148,973 |
2017-08-18 | $25.18 | $25.46 | $25.15 | $25.42 | $23.16 | 166,955 |
2017-08-17 | $25.42 | $25.43 | $25.07 | $25.10 | $22.87 | 199,982 |
2017-08-16 | $25.56 | $25.70 | $25.48 | $25.67 | $23.39 | 160,054 |
2017-08-15 | $25.32 | $25.39 | $25.20 | $25.31 | $23.06 | 147,591 |
2017-08-14 | $25.62 | $25.62 | $25.48 | $25.49 | $23.22 | 98,424 |
2017-08-11 | $25.41 | $25.61 | $25.37 | $25.51 | $23.24 | 370,721 |
2017-08-10 | $25.69 | $25.69 | $25.32 | $25.35 | $23.10 | 243,263 |
2017-08-09 | $25.71 | $25.88 | $25.68 | $25.88 | $23.58 | 278,481 |
2017-08-08 | $26.09 | $26.20 | $25.98 | $26.01 | $23.70 | 251,424 |
2017-08-07 | $25.88 | $25.94 | $25.86 | $25.94 | $23.64 | 187,166 |
2017-08-04 | $25.99 | $26.00 | $25.72 | $25.86 | $23.56 | 105,552 |
2017-08-03 | $25.87 | $25.98 | $25.78 | $25.98 | $23.67 | 143,129 |
2017-08-02 | $25.87 | $25.96 | $25.80 | $25.88 | $23.58 | 282,436 |
2017-08-01 | $25.90 | $26.00 | $25.85 | $25.90 | $23.60 | 222,638 |
2017-07-31 | $25.66 | $25.84 | $25.60 | $25.83 | $23.53 | 334,392 |
2017-07-28 | $25.36 | $25.56 | $25.32 | $25.56 | $23.29 | 183,232 |
2017-07-27 | $25.34 | $25.34 | $25.03 | $25.16 | $22.92 | 371,477 |
2017-07-26 | $25.27 | $25.66 | $25.24 | $25.59 | $23.32 | 224,173 |
2017-07-25 | $25.24 | $25.32 | $25.05 | $25.06 | $22.83 | 237,762 |
2017-07-24 | $25.17 | $25.24 | $24.98 | $25.01 | $22.79 | 309,531 |
2017-07-21 | $25.33 | $25.34 | $25.16 | $25.20 | $22.96 | 93,528 |
2017-07-20 | $25.47 | $25.61 | $25.46 | $25.50 | $23.23 | 97,828 |
2017-07-19 | $25.46 | $25.49 | $25.35 | $25.48 | $23.22 | 111,672 |
2017-07-18 | $25.44 | $25.55 | $25.42 | $25.50 | $23.23 | 139,584 |
2017-07-17 | $25.24 | $25.35 | $25.17 | $25.34 | $23.09 | 193,021 |
2017-07-14 | $24.98 | $25.24 | $24.96 | $25.22 | $22.98 | 223,362 |
2017-07-13 | $24.75 | $24.94 | $24.71 | $24.93 | $22.71 | 188,565 |
2017-07-12 | $24.58 | $24.75 | $24.57 | $24.74 | $22.54 | 192,015 |
2017-07-11 | $24.14 | $24.29 | $24.04 | $24.25 | $22.10 | 640,700 |
2017-07-10 | $24.14 | $24.21 | $24.08 | $24.19 | $22.04 | 334,856 |
2017-07-07 | $24.18 | $24.24 | $24.06 | $24.18 | $22.03 | 345,784 |
2017-07-06 | $24.23 | $24.30 | $24.04 | $24.12 | $21.98 | 271,447 |
2017-07-05 | $24.01 | $24.28 | $23.92 | $24.23 | $22.08 | 240,260 |
2017-07-03 | $24.16 | $24.32 | $24.12 | $24.26 | $22.10 | 465,057 |
2017-06-30 | $24.42 | $24.45 | $24.24 | $24.28 | $22.12 | 315,690 |
2017-06-29 | $24.38 | $24.49 | $24.21 | $24.34 | $22.18 | 293,594 |
2017-06-28 | $24.33 | $24.54 | $24.29 | $24.50 | $22.32 | 204,052 |
2017-06-27 | $24.48 | $24.64 | $24.43 | $24.46 | $22.29 | 171,079 |
2017-06-26 | $24.29 | $24.45 | $24.23 | $24.33 | $22.17 | 272,769 |
2017-06-23 | $23.85 | $23.94 | $23.81 | $23.85 | $21.73 | 247,831 |
2017-06-22 | $23.73 | $23.77 | $23.62 | $23.71 | $21.60 | 213,608 |
2017-06-21 | $23.61 | $23.78 | $23.57 | $23.63 | $21.53 | 195,522 |
2017-06-20 | $23.81 | $23.88 | $23.39 | $23.41 | $21.33 | 585,908 |
2017-06-19 | $23.99 | $24.10 | $23.95 | $23.98 | $21.78 | 317,623 |
2017-06-16 | $23.78 | $23.96 | $23.74 | $23.92 | $21.72 | 386,688 |
2017-06-15 | $23.41 | $23.47 | $23.25 | $23.42 | $21.27 | 267,432 |
2017-06-14 | $24.04 | $24.14 | $23.77 | $23.85 | $21.66 | 255,358 |
2017-06-13 | $23.96 | $24.10 | $23.96 | $24.08 | $21.87 | 168,909 |
2017-06-12 | $24.01 | $24.09 | $23.75 | $23.89 | $21.69 | 179,091 |
2017-06-09 | $24.24 | $24.37 | $24.01 | $24.15 | $21.93 | 170,821 |
2017-06-08 | $24.25 | $24.40 | $24.25 | $24.37 | $22.13 | 150,695 |
2017-06-07 | $24.17 | $24.25 | $24.02 | $24.12 | $21.90 | 320,577 |
2017-06-06 | $23.87 | $24.16 | $23.86 | $24.13 | $21.91 | 1,024,483 |
2017-06-05 | $23.92 | $23.94 | $23.80 | $23.84 | $21.65 | 225,252 |
2017-06-02 | $24.15 | $24.27 | $24.12 | $24.25 | $22.02 | 184,620 |
2017-06-01 | $23.86 | $23.92 | $23.77 | $23.92 | $21.72 | 221,071 |
2017-05-31 | $24.06 | $24.07 | $23.81 | $23.85 | $21.66 | 356,592 |
2017-05-30 | $23.96 | $24.00 | $23.87 | $23.93 | $21.73 | 207,393 |
2017-05-26 | $24.21 | $24.25 | $24.12 | $24.17 | $21.95 | 440,647 |
2017-05-25 | $24.43 | $24.66 | $24.43 | $24.51 | $22.26 | 433,671 |
2017-05-24 | $24.06 | $24.28 | $24.00 | $24.28 | $22.05 | 283,095 |
2017-05-23 | $24.16 | $24.16 | $23.80 | $23.85 | $21.66 | 465,099 |
2017-05-22 | $24.22 | $24.32 | $24.20 | $24.29 | $22.06 | 215,980 |
2017-05-19 | $23.88 | $24.22 | $23.87 | $24.17 | $21.95 | 188,718 |
2017-05-18 | $23.31 | $23.50 | $23.14 | $23.41 | $21.26 | 537,730 |
2017-05-17 | $23.89 | $23.89 | $23.63 | $23.66 | $21.48 | 241,213 |
2017-05-16 | $23.91 | $24.22 | $23.88 | $24.14 | $21.92 | 173,773 |
2017-05-15 | $24.00 | $24.18 | $24.00 | $24.17 | $21.95 | 215,099 |
2017-05-12 | $23.76 | $23.84 | $23.74 | $23.80 | $21.61 | 160,527 |
2017-05-11 | $23.92 | $23.93 | $23.61 | $23.71 | $21.53 | 166,822 |
2017-05-10 | $23.94 | $23.95 | $23.71 | $23.87 | $21.68 | 221,052 |
2017-05-09 | $23.90 | $24.05 | $23.87 | $23.94 | $21.74 | 311,900 |
2017-05-08 | $23.86 | $23.94 | $23.67 | $23.73 | $21.55 | 133,233 |
2017-05-05 | $23.85 | $24.18 | $23.81 | $24.17 | $21.95 | 199,906 |
2017-05-04 | $23.76 | $23.95 | $23.71 | $23.83 | $21.64 | 510,715 |
2017-05-03 | $24.10 | $24.13 | $23.95 | $23.97 | $21.77 | 213,769 |
2017-05-02 | $24.02 | $24.12 | $23.97 | $24.06 | $21.85 | 861,046 |
2017-05-01 | $23.92 | $23.94 | $23.84 | $23.87 | $21.68 | 158,725 |
2017-04-28 | $23.73 | $23.78 | $23.67 | $23.76 | $21.58 | 313,179 |
2017-04-27 | $23.80 | $23.81 | $23.68 | $23.71 | $21.53 | 243,009 |
2017-04-26 | $23.73 | $23.76 | $23.63 | $23.70 | $21.52 | 144,416 |
2017-04-25 | $23.30 | $23.65 | $23.28 | $23.61 | $21.44 | 476,674 |
2017-04-24 | $22.87 | $22.92 | $22.82 | $22.91 | $20.80 | 403,655 |
2017-04-21 | $22.03 | $22.11 | $21.96 | $22.09 | $20.06 | 206,254 |
2017-04-20 | $22.31 | $22.35 | $22.23 | $22.33 | $20.28 | 112,304 |
2017-04-19 | $22.20 | $22.32 | $22.09 | $22.17 | $20.13 | 462,865 |
2017-04-18 | $21.95 | $22.03 | $21.88 | $21.99 | $19.97 | 167,696 |
2017-04-17 | $21.61 | $21.81 | $21.61 | $21.78 | $19.78 | 143,116 |
2017-04-13 | $21.63 | $21.76 | $21.52 | $21.54 | $19.56 | 227,317 |
2017-04-12 | $21.61 | $21.67 | $21.47 | $21.64 | $19.65 | 186,847 |
2017-04-11 | $21.88 | $21.88 | $21.54 | $21.64 | $19.65 | 300,175 |
2017-04-10 | $21.88 | $21.92 | $21.81 | $21.85 | $19.84 | 554,136 |
2017-04-07 | $21.95 | $22.04 | $21.92 | $21.96 | $19.94 | 141,264 |
2017-04-06 | $22.11 | $22.12 | $22.00 | $22.01 | $19.99 | 101,129 |
2017-04-05 | $22.10 | $22.20 | $22.00 | $22.01 | $19.99 | 158,441 |
2017-04-04 | $21.82 | $21.97 | $21.81 | $21.94 | $19.92 | 122,485 |
2017-04-03 | $21.66 | $21.83 | $21.59 | $21.78 | $19.78 | 336,230 |
2017-03-31 | $21.71 | $21.71 | $21.55 | $21.58 | $19.60 | 459,796 |
2017-03-30 | $21.82 | $21.99 | $21.82 | $21.87 | $19.86 | 151,460 |
2017-03-29 | $22.06 | $22.07 | $21.91 | $22.06 | $20.03 | 317,349 |
2017-03-28 | $22.17 | $22.37 | $22.17 | $22.26 | $20.21 | 165,926 |
2017-03-27 | $22.01 | $22.17 | $21.94 | $22.16 | $20.12 | 222,360 |
2017-03-24 | $22.07 | $22.16 | $22.00 | $22.09 | $20.06 | 150,477 |
2017-03-23 | $21.97 | $22.17 | $21.90 | $22.07 | $20.04 | 172,504 |
2017-03-22 | $21.80 | $21.95 | $21.73 | $21.91 | $19.90 | 224,902 |
2017-03-21 | $22.76 | $22.80 | $22.14 | $22.15 | $20.11 | 251,787 |
2017-03-20 | $22.31 | $22.49 | $22.28 | $22.47 | $20.41 | 359,493 |
2017-03-17 | $22.44 | $22.56 | $22.42 | $22.50 | $20.43 | 1,094,353 |
2017-03-16 | $22.24 | $22.31 | $22.16 | $22.30 | $20.25 | 405,714 |
2017-03-15 | $21.46 | $22.00 | $21.45 | $21.90 | $19.89 | 355,802 |
2017-03-14 | $21.48 | $21.56 | $21.43 | $21.45 | $19.48 | 321,389 |
2017-03-13 | $21.45 | $21.61 | $21.38 | $21.58 | $19.60 | 621,587 |
2017-03-10 | $21.21 | $21.27 | $21.08 | $21.23 | $19.28 | 165,350 |
2017-03-09 | $20.87 | $20.96 | $20.79 | $20.84 | $18.92 | 572,897 |
2017-03-08 | $21.16 | $21.19 | $20.99 | $21.02 | $19.09 | 152,537 |
2017-03-07 | $21.18 | $21.24 | $21.13 | $21.21 | $19.26 | 323,324 |
2017-03-06 | $21.50 | $21.56 | $21.23 | $21.30 | $19.34 | 515,111 |
2017-03-03 | $21.53 | $21.67 | $21.45 | $21.63 | $19.64 | 227,039 |
2017-03-02 | $21.52 | $21.56 | $21.39 | $21.42 | $19.45 | 347,057 |
2017-03-01 | $21.50 | $21.74 | $21.43 | $21.70 | $19.70 | 499,476 |
2017-02-28 | $21.07 | $21.14 | $21.00 | $21.01 | $19.08 | 295,507 |
2017-02-27 | $21.26 | $21.29 | $21.13 | $21.15 | $19.21 | 526,940 |
2017-02-24 | $21.26 | $21.32 | $21.13 | $21.19 | $19.24 | 613,001 |
2017-02-23 | $21.80 | $21.89 | $21.67 | $21.73 | $19.73 | 192,627 |
2017-02-22 | $21.44 | $21.73 | $21.38 | $21.72 | $19.72 | 598,793 |
2017-02-21 | $21.38 | $21.57 | $21.38 | $21.54 | $19.56 | 284,723 |
2017-02-17 | $21.03 | $21.11 | $21.01 | $21.02 | $19.09 | 283,783 |
2017-02-16 | $21.45 | $21.49 | $21.38 | $21.38 | $19.41 | 780,635 |
2017-02-15 | $20.93 | $21.10 | $20.91 | $21.08 | $19.14 | 190,048 |
2017-02-14 | $21.07 | $21.15 | $20.96 | $21.12 | $19.18 | 270,827 |
2017-02-13 | $21.08 | $21.11 | $20.99 | $21.08 | $19.14 | 263,353 |
2017-02-10 | $20.90 | $21.08 | $20.90 | $21.07 | $19.13 | 245,969 |
2017-02-09 | $20.64 | $20.77 | $20.61 | $20.75 | $18.84 | 194,552 |
2017-02-08 | $20.22 | $20.33 | $20.17 | $20.32 | $18.45 | 113,465 |
2017-02-07 | $20.24 | $20.32 | $20.19 | $20.22 | $18.36 | 563,025 |
2017-02-06 | $20.33 | $20.44 | $20.33 | $20.40 | $18.52 | 145,857 |
2017-02-03 | $20.30 | $20.38 | $20.26 | $20.33 | $18.46 | 345,376 |
2017-02-02 | $20.38 | $20.45 | $20.20 | $20.27 | $18.41 | 334,117 |
2017-02-01 | $20.34 | $20.43 | $20.27 | $20.41 | $18.53 | 406,869 |
2017-01-31 | $20.14 | $20.21 | $20.09 | $20.19 | $18.33 | 306,279 |
2017-01-30 | $19.93 | $19.99 | $19.85 | $19.95 | $18.12 | 200,444 |
2017-01-27 | $20.13 | $20.23 | $20.13 | $20.23 | $18.37 | 178,008 |
2017-01-26 | $20.19 | $20.30 | $20.05 | $20.11 | $18.26 | 216,703 |
2017-01-25 | $20.00 | $20.20 | $20.00 | $20.20 | $18.34 | 380,122 |
2017-01-24 | $19.31 | $19.54 | $19.31 | $19.48 | $17.69 | 338,215 |
2017-01-23 | $19.22 | $19.33 | $19.19 | $19.29 | $17.52 | 285,649 |
2017-01-20 | $19.19 | $19.26 | $19.13 | $19.22 | $17.45 | 147,032 |
2017-01-19 | $19.17 | $19.17 | $19.05 | $19.14 | $17.38 | 263,938 |
2017-01-18 | $19.35 | $19.35 | $19.10 | $19.12 | $17.36 | 285,849 |
2017-01-17 | $19.29 | $19.36 | $19.25 | $19.36 | $17.58 | 384,573 |
2017-01-13 | $19.13 | $19.17 | $19.05 | $19.16 | $17.40 | 145,266 |
2017-01-12 | $19.39 | $19.44 | $19.17 | $19.24 | $17.47 | 788,970 |
2017-01-11 | $18.89 | $19.33 | $18.85 | $19.28 | $17.51 | 636,445 |
2017-01-10 | $19.09 | $19.21 | $18.98 | $19.04 | $17.29 | 290,477 |
2017-01-09 | $18.71 | $18.90 | $18.69 | $18.89 | $17.15 | 455,768 |
2017-01-06 | $18.74 | $18.74 | $18.66 | $18.70 | $16.98 | 232,222 |
2017-01-05 | $18.78 | $18.85 | $18.72 | $18.82 | $17.09 | 1,291,059 |
2017-01-04 | $18.50 | $18.66 | $18.47 | $18.63 | $16.92 | 362,034 |
2017-01-03 | $18.24 | $18.35 | $18.19 | $18.34 | $16.65 | 485,526 |
2016-12-30 | $18.23 | $18.25 | $18.10 | $18.12 | $16.45 | 197,258 |
2016-12-29 | $17.94 | $18.16 | $17.94 | $18.13 | $16.46 | 228,237 |
2016-12-28 | $17.82 | $17.85 | $17.73 | $17.85 | $16.21 | 149,653 |
2016-12-27 | $17.93 | $17.98 | $17.90 | $17.95 | $16.30 | 159,734 |
2016-12-23 | $17.84 | $17.96 | $17.84 | $17.95 | $16.30 | 137,233 |
2016-12-22 | $17.74 | $17.92 | $17.70 | $17.84 | $16.20 | 254,677 |
2016-12-21 | $17.99 | $17.99 | $17.74 | $17.75 | $16.12 | 91,651 |
2016-12-20 | $18.17 | $18.28 | $18.14 | $18.21 | $16.22 | 573,954 |
2016-12-19 | $18.09 | $18.18 | $17.98 | $18.03 | $16.06 | 735,972 |
2016-12-16 | $17.86 | $18.15 | $17.86 | $18.10 | $16.12 | 239,691 |
2016-12-15 | $17.95 | $17.98 | $17.75 | $17.91 | $15.95 | 384,319 |
2016-12-14 | $18.40 | $18.60 | $17.97 | $18.01 | $16.04 | 389,237 |
2016-12-13 | $18.23 | $18.46 | $18.18 | $18.42 | $16.41 | 413,967 |
2016-12-12 | $17.92 | $18.02 | $17.91 | $18.02 | $16.05 | 153,208 |
2016-12-09 | $18.00 | $18.03 | $17.93 | $18.00 | $16.03 | 306,174 |
2016-12-08 | $18.33 | $18.41 | $18.20 | $18.33 | $16.33 | 217,864 |
2016-12-07 | $18.18 | $18.48 | $18.18 | $18.41 | $16.40 | 1,062,432 |
2016-12-06 | $17.86 | $18.12 | $17.85 | $18.10 | $16.12 | 1,301,234 |
2016-12-05 | $17.46 | $17.79 | $17.44 | $17.77 | $15.83 | 477,091 |
2016-12-02 | $17.04 | $17.12 | $17.02 | $17.05 | $15.19 | 127,256 |
2016-12-01 | $17.09 | $17.09 | $16.98 | $16.99 | $15.13 | 202,315 |
2016-11-30 | $17.28 | $17.29 | $17.12 | $17.14 | $15.27 | 208,649 |
2016-11-29 | $17.06 | $17.20 | $17.04 | $17.18 | $15.30 | 134,741 |
2016-11-28 | $17.15 | $17.22 | $17.10 | $17.17 | $15.29 | 78,943 |
2016-11-25 | $17.35 | $17.38 | $17.29 | $17.33 | $15.44 | 107,144 |
2016-11-23 | $17.06 | $17.23 | $17.00 | $17.20 | $15.32 | 208,189 |
2016-11-22 | $17.14 | $17.25 | $17.06 | $17.23 | $15.35 | 240,547 |
2016-11-21 | $16.83 | $16.91 | $16.78 | $16.86 | $15.02 | 116,821 |
2016-11-18 | $16.56 | $16.61 | $16.47 | $16.55 | $14.74 | 106,586 |
2016-11-17 | $16.92 | $17.04 | $16.62 | $16.69 | $14.87 | 1,168,397 |
2016-11-16 | $17.02 | $17.03 | $16.78 | $16.84 | $15.00 | 1,063,128 |
2016-11-15 | $17.00 | $17.21 | $16.97 | $17.20 | $15.32 | 222,488 |
2016-11-14 | $17.27 | $17.27 | $16.98 | $17.03 | $15.17 | 705,315 |
2016-11-11 | $17.56 | $17.66 | $17.22 | $17.47 | $15.56 | 811,961 |
2016-11-10 | $18.11 | $18.11 | $17.80 | $17.88 | $15.93 | 558,639 |
2016-11-09 | $18.03 | $18.12 | $17.86 | $17.89 | $15.93 | 571,490 |
2016-11-08 | $18.18 | $18.46 | $18.13 | $18.33 | $16.33 | 328,654 |
2016-11-07 | $18.08 | $18.27 | $18.02 | $18.18 | $16.19 | 325,596 |
2016-11-04 | $18.14 | $18.15 | $17.99 | $18.02 | $16.05 | 91,890 |
2016-11-03 | $18.23 | $18.26 | $18.13 | $18.23 | $16.24 | 130,957 |
2016-11-02 | $18.31 | $18.31 | $18.08 | $18.16 | $16.18 | 186,661 |
2016-11-01 | $18.73 | $18.75 | $18.50 | $18.61 | $16.58 | 294,225 |
2016-10-31 | $18.43 | $18.66 | $18.43 | $18.59 | $16.56 | 237,497 |
2016-10-28 | $18.30 | $18.48 | $18.26 | $18.34 | $16.34 | 246,879 |
2016-10-27 | $18.20 | $18.25 | $18.10 | $18.16 | $16.18 | 969,175 |
2016-10-26 | $18.01 | $18.14 | $17.97 | $18.04 | $16.07 | 2,341,117 |
2016-10-25 | $18.07 | $18.20 | $18.05 | $18.16 | $16.18 | 110,544 |
2016-10-24 | $18.10 | $18.15 | $18.02 | $18.02 | $16.05 | 92,505 |
2016-10-21 | $17.82 | $17.83 | $17.73 | $17.79 | $15.85 | 126,149 |
2016-10-20 | $17.93 | $17.95 | $17.82 | $17.86 | $15.91 | 221,616 |
2016-10-19 | $17.98 | $18.01 | $17.90 | $17.96 | $16.00 | 163,941 |
2016-10-18 | $17.72 | $17.83 | $17.64 | $17.77 | $15.83 | 114,796 |
2016-10-17 | $17.72 | $17.72 | $17.62 | $17.64 | $15.71 | 139,144 |
2016-10-14 | $17.92 | $17.97 | $17.69 | $17.70 | $15.77 | 107,535 |
2016-10-13 | $18.02 | $18.17 | $17.91 | $18.05 | $16.08 | 245,641 |
2016-10-12 | $18.22 | $18.28 | $18.13 | $18.17 | $16.18 | 187,876 |
2016-10-11 | $18.50 | $18.50 | $18.21 | $18.29 | $16.29 | 412,992 |
2016-10-10 | $18.50 | $18.58 | $18.50 | $18.52 | $16.50 | 145,182 |
2016-10-07 | $18.55 | $18.55 | $18.27 | $18.42 | $16.41 | 219,089 |
2016-10-06 | $18.46 | $18.57 | $18.42 | $18.56 | $16.53 | 280,761 |
2016-10-05 | $18.55 | $18.57 | $18.45 | $18.50 | $16.48 | 482,225 |
2016-10-04 | $18.45 | $18.47 | $18.17 | $18.23 | $16.24 | 216,358 |
2016-10-03 | $18.26 | $18.32 | $18.16 | $18.26 | $16.26 | 118,642 |
2016-09-30 | $18.14 | $18.28 | $18.12 | $18.22 | $16.23 | 625,135 |
2016-09-29 | $18.10 | $18.18 | $17.90 | $18.01 | $16.04 | 617,250 |
2016-09-28 | $18.15 | $18.34 | $18.05 | $18.33 | $16.32 | 299,362 |
2016-09-27 | $18.02 | $18.33 | $18.01 | $18.31 | $16.31 | 163,647 |
2016-09-26 | $18.26 | $18.30 | $18.17 | $18.17 | $16.18 | 211,365 |
2016-09-23 | $18.32 | $18.39 | $18.28 | $18.30 | $16.30 | 273,682 |
2016-09-22 | $18.63 | $18.72 | $18.44 | $18.52 | $16.50 | 511,153 |
2016-09-21 | $18.30 | $18.62 | $18.23 | $18.59 | $16.56 | 295,712 |
2016-09-20 | $18.18 | $18.18 | $18.05 | $18.05 | $16.08 | 193,865 |
2016-09-19 | $18.22 | $18.25 | $18.09 | $18.12 | $16.14 | 191,555 |
2016-09-16 | $17.94 | $18.12 | $17.94 | $18.09 | $16.11 | 291,084 |
2016-09-15 | $18.00 | $18.19 | $17.97 | $18.16 | $16.18 | 249,183 |
2016-09-14 | $17.86 | $17.96 | $17.79 | $17.83 | $15.88 | 307,314 |
2016-09-13 | $17.82 | $17.84 | $17.52 | $17.61 | $15.69 | 301,929 |
2016-09-12 | $17.61 | $17.95 | $17.57 | $17.91 | $15.95 | 400,554 |
2016-09-09 | $18.12 | $18.12 | $17.88 | $17.89 | $15.93 | 580,505 |
2016-09-08 | $18.68 | $18.68 | $18.44 | $18.49 | $16.47 | 290,464 |
2016-09-07 | $18.67 | $18.79 | $18.61 | $18.77 | $16.72 | 427,007 |
2016-09-06 | $18.32 | $18.53 | $18.27 | $18.47 | $16.45 | 370,432 |
2016-09-02 | $17.95 | $18.01 | $17.82 | $17.93 | $15.97 | 217,605 |
2016-09-01 | $17.81 | $17.96 | $17.72 | $17.95 | $15.99 | 154,073 |
2016-08-31 | $18.06 | $18.12 | $17.93 | $17.99 | $16.02 | 225,223 |
2016-08-30 | $18.14 | $18.19 | $18.07 | $18.08 | $16.10 | 118,251 |
2016-08-29 | $17.99 | $18.09 | $17.92 | $18.06 | $16.09 | 120,870 |
2016-08-26 | $18.27 | $18.39 | $17.79 | $17.88 | $15.93 | 698,961 |
2016-08-25 | $18.29 | $18.29 | $18.17 | $18.20 | $16.21 | 324,618 |
2016-08-24 | $18.30 | $18.41 | $18.25 | $18.39 | $16.38 | 288,401 |
2016-08-23 | $18.40 | $18.50 | $18.23 | $18.25 | $16.26 | 183,815 |
2016-08-22 | $18.49 | $18.50 | $18.40 | $18.42 | $16.41 | 161,719 |
2016-08-19 | $18.50 | $18.57 | $18.46 | $18.54 | $16.51 | 192,469 |
2016-08-18 | $18.62 | $18.84 | $18.60 | $18.84 | $16.78 | 132,499 |
2016-08-17 | $18.73 | $18.89 | $18.59 | $18.80 | $16.75 | 300,833 |
2016-08-16 | $19.11 | $19.11 | $18.98 | $19.07 | $16.99 | 231,966 |
2016-08-15 | $19.15 | $19.21 | $19.11 | $19.15 | $17.06 | 191,713 |
2016-08-12 | $19.05 | $19.08 | $18.92 | $18.98 | $16.91 | 459,280 |
2016-08-11 | $18.88 | $19.05 | $18.86 | $19.02 | $16.94 | 223,022 |
2016-08-10 | $18.83 | $18.90 | $18.80 | $18.87 | $16.81 | 111,930 |
2016-08-09 | $18.66 | $18.79 | $18.66 | $18.70 | $16.66 | 203,290 |
2016-08-08 | $18.35 | $18.57 | $18.35 | $18.55 | $16.52 | 254,800 |
2016-08-05 | $18.28 | $18.41 | $18.26 | $18.40 | $16.39 | 141,920 |
2016-08-04 | $18.20 | $18.34 | $18.20 | $18.29 | $16.29 | 99,768 |
2016-08-03 | $18.03 | $18.16 | $17.99 | $18.15 | $16.17 | 87,370 |
2016-08-02 | $18.11 | $18.25 | $18.09 | $18.21 | $16.22 | 544,223 |
2016-08-01 | $17.50 | $17.57 | $17.43 | $17.47 | $15.56 | 158,191 |
2016-07-29 | $17.56 | $17.59 | $17.46 | $17.57 | $15.65 | 249,071 |
2016-07-28 | $17.61 | $17.65 | $17.57 | $17.62 | $15.69 | 137,500 |
2016-07-27 | $17.52 | $17.62 | $17.31 | $17.56 | $15.64 | 216,092 |
2016-07-26 | $17.55 | $17.65 | $17.50 | $17.50 | $15.59 | 446,767 |
2016-07-25 | $17.62 | $17.67 | $17.59 | $17.61 | $15.69 | 106,204 |
2016-07-22 | $17.55 | $17.56 | $17.43 | $17.50 | $15.59 | 104,627 |
2016-07-21 | $17.54 | $17.62 | $17.50 | $17.53 | $15.61 | 243,247 |
2016-07-20 | $17.37 | $17.51 | $17.34 | $17.45 | $15.54 | 115,214 |
2016-07-19 | $17.31 | $17.33 | $17.25 | $17.32 | $15.43 | 217,744 |
2016-07-18 | $17.30 | $17.48 | $17.29 | $17.48 | $15.57 | 114,730 |
2016-07-15 | $17.05 | $17.10 | $16.94 | $17.03 | $15.17 | 284,513 |
2016-07-14 | $16.87 | $17.00 | $16.83 | $16.95 | $15.10 | 220,833 |
2016-07-13 | $16.90 | $16.90 | $16.74 | $16.86 | $15.02 | 254,053 |
2016-07-12 | $16.87 | $17.00 | $16.82 | $16.99 | $15.13 | 907,603 |
2016-07-11 | $16.60 | $16.68 | $16.54 | $16.61 | $14.79 | 337,544 |
2016-07-08 | $16.44 | $16.51 | $16.34 | $16.43 | $14.63 | 128,153 |
2016-07-07 | $16.40 | $16.44 | $16.20 | $16.25 | $14.47 | 166,067 |
2016-07-06 | $16.16 | $16.29 | $16.02 | $16.27 | $14.49 | 294,272 |
2016-07-05 | $16.50 | $16.50 | $16.24 | $16.25 | $14.47 | 534,903 |
2016-07-01 | $16.84 | $16.87 | $16.66 | $16.79 | $14.95 | 466,028 |
2016-06-30 | $16.71 | $17.03 | $16.70 | $16.96 | $15.11 | 717,344 |
2016-06-29 | $16.70 | $16.86 | $16.70 | $16.86 | $15.02 | 304,529 |
2016-06-28 | $16.54 | $16.73 | $16.53 | $16.72 | $14.89 | 199,076 |
2016-06-27 | $16.39 | $16.43 | $16.15 | $16.35 | $14.56 | 262,682 |
2016-06-24 | $16.40 | $16.85 | $16.40 | $16.48 | $14.68 | 583,885 |
2016-06-23 | $18.29 | $18.53 | $18.25 | $18.50 | $16.48 | 211,955 |
2016-06-22 | $17.78 | $17.89 | $17.64 | $17.84 | $15.89 | 328,278 |
2016-06-21 | $17.44 | $17.63 | $17.34 | $17.62 | $15.66 | 252,776 |
2016-06-20 | $17.47 | $17.57 | $17.40 | $17.41 | $15.47 | 182,765 |
2016-06-17 | $16.76 | $17.06 | $16.71 | $17.01 | $15.11 | 421,513 |
2016-06-16 | $16.53 | $16.84 | $16.30 | $16.80 | $14.93 | 862,808 |
2016-06-15 | $17.07 | $17.26 | $17.04 | $17.12 | $15.21 | 257,328 |
2016-06-14 | $16.99 | $17.02 | $16.79 | $16.94 | $15.05 | 291,390 |
2016-06-13 | $17.21 | $17.38 | $17.13 | $17.14 | $15.23 | 155,419 |
2016-06-10 | $17.61 | $17.61 | $17.32 | $17.34 | $15.41 | 268,985 |
2016-06-09 | $18.03 | $18.09 | $17.96 | $18.06 | $16.05 | 229,910 |
2016-06-08 | $18.48 | $18.58 | $18.40 | $18.48 | $16.42 | 216,443 |
2016-06-07 | $18.11 | $18.22 | $18.11 | $18.14 | $16.12 | 397,233 |
2016-06-06 | $17.66 | $17.92 | $17.61 | $17.90 | $15.91 | 468,721 |
2016-06-03 | $17.52 | $17.71 | $17.47 | $17.71 | $15.74 | 230,618 |
2016-06-02 | $16.98 | $17.07 | $16.94 | $17.07 | $15.17 | 214,135 |
2016-06-01 | $17.01 | $17.01 | $16.87 | $16.93 | $15.04 | 243,417 |
2016-05-31 | $17.62 | $17.64 | $17.37 | $17.40 | $15.46 | 472,676 |
2016-05-27 | $17.77 | $17.78 | $17.66 | $17.68 | $15.71 | 188,105 |
2016-05-26 | $17.91 | $17.95 | $17.78 | $17.90 | $15.91 | 124,924 |
2016-05-25 | $17.76 | $17.82 | $17.72 | $17.79 | $15.81 | 129,099 |
2016-05-24 | $17.42 | $17.54 | $17.39 | $17.52 | $15.57 | 122,981 |
2016-05-23 | $17.22 | $17.45 | $17.22 | $17.36 | $15.43 | 232,313 |
2016-05-20 | $17.39 | $17.47 | $17.39 | $17.44 | $15.50 | 132,943 |
2016-05-19 | $17.51 | $17.53 | $17.28 | $17.32 | $15.39 | 193,969 |
2016-05-18 | $17.91 | $17.98 | $17.63 | $17.67 | $15.70 | 293,279 |
2016-05-17 | $18.20 | $18.24 | $18.00 | $18.05 | $16.04 | 475,812 |
2016-05-16 | $18.21 | $18.33 | $18.19 | $18.22 | $16.19 | 174,375 |
2016-05-13 | $17.81 | $17.83 | $17.62 | $17.63 | $15.67 | 204,902 |
2016-05-12 | $17.90 | $17.95 | $17.73 | $17.78 | $15.79 | 326,267 |
2016-05-11 | $17.89 | $17.94 | $17.77 | $17.77 | $15.79 | 256,422 |
2016-05-10 | $17.83 | $17.91 | $17.76 | $17.85 | $15.86 | 198,083 |
2016-05-09 | $18.21 | $18.21 | $17.95 | $17.96 | $15.95 | 215,121 |
2016-05-06 | $18.07 | $18.24 | $18.05 | $18.12 | $16.10 | 403,370 |
2016-05-05 | $18.14 | $18.16 | $17.95 | $18.01 | $16.00 | 271,153 |
2016-05-04 | $18.60 | $18.60 | $18.36 | $18.37 | $16.32 | 716,106 |
2016-05-03 | $19.02 | $19.02 | $18.62 | $18.63 | $16.55 | 375,011 |
2016-05-02 | $19.03 | $19.13 | $18.95 | $19.10 | $16.97 | 160,077 |
2016-04-29 | $18.82 | $18.97 | $18.76 | $18.94 | $16.83 | 246,103 |
2016-04-28 | $18.62 | $18.70 | $18.53 | $18.58 | $16.51 | 202,802 |
2016-04-27 | $18.56 | $18.74 | $18.47 | $18.73 | $16.64 | 267,399 |
2016-04-26 | $18.84 | $18.93 | $18.73 | $18.86 | $16.76 | 177,421 |
2016-04-25 | $18.64 | $18.72 | $18.59 | $18.63 | $16.55 | 146,426 |
2016-04-22 | $19.07 | $19.15 | $18.84 | $18.91 | $16.80 | 533,465 |
2016-04-21 | $19.55 | $19.55 | $19.21 | $19.25 | $17.11 | 305,212 |
2016-04-20 | $19.64 | $19.82 | $19.59 | $19.75 | $17.55 | 211,938 |
2016-04-19 | $19.62 | $19.78 | $19.60 | $19.73 | $17.53 | 444,028 |
2016-04-18 | $19.25 | $19.44 | $19.17 | $19.36 | $17.20 | 211,690 |
2016-04-15 | $19.36 | $19.40 | $19.24 | $19.25 | $17.11 | 172,221 |
2016-04-14 | $19.41 | $19.48 | $19.36 | $19.39 | $17.23 | 122,407 |
2016-04-13 | $19.39 | $19.48 | $19.38 | $19.46 | $17.29 | 193,385 |
2016-04-12 | $19.25 | $19.42 | $19.07 | $19.39 | $17.23 | 268,371 |
2016-04-11 | $19.37 | $19.54 | $19.34 | $19.35 | $17.19 | 340,574 |
2016-04-08 | $19.25 | $19.36 | $19.19 | $19.22 | $17.08 | 780,202 |
2016-04-07 | $19.18 | $19.18 | $18.95 | $18.98 | $16.87 | 282,098 |
2016-04-06 | $19.37 | $19.65 | $19.32 | $19.64 | $17.45 | 295,119 |
2016-04-05 | $19.71 | $19.71 | $19.52 | $19.54 | $17.36 | 404,762 |
2016-04-04 | $20.19 | $20.27 | $20.11 | $20.13 | $17.89 | 117,385 |
2016-04-01 | $20.00 | $20.15 | $19.96 | $20.11 | $17.87 | 278,249 |
2016-03-31 | $20.21 | $20.35 | $20.18 | $20.23 | $17.97 | 303,553 |
2016-03-30 | $19.90 | $20.23 | $19.89 | $20.03 | $17.80 | 1,048,651 |
2016-03-29 | $19.49 | $19.97 | $19.44 | $19.95 | $17.73 | 264,689 |
2016-03-28 | $19.46 | $19.55 | $19.44 | $19.45 | $17.28 | 62,009 |
2016-03-24 | $19.03 | $19.31 | $18.99 | $19.30 | $17.15 | 177,191 |
2016-03-23 | $19.48 | $19.48 | $19.24 | $19.27 | $17.12 | 318,439 |
2016-03-22 | $19.43 | $19.66 | $19.41 | $19.63 | $17.44 | 364,982 |
2016-03-21 | $19.60 | $19.66 | $19.54 | $19.59 | $17.41 | 101,163 |
2016-03-18 | $19.62 | $19.79 | $19.62 | $19.68 | $17.49 | 170,403 |
2016-03-17 | $19.36 | $19.74 | $19.36 | $19.67 | $17.48 | 330,200 |
2016-03-16 | $18.52 | $19.33 | $18.52 | $19.30 | $17.15 | 336,520 |
2016-03-15 | $18.83 | $18.89 | $18.71 | $18.89 | $16.79 | 118,862 |
2016-03-14 | $18.94 | $19.03 | $18.85 | $18.90 | $16.79 | 123,311 |
2016-03-11 | $18.78 | $19.06 | $18.78 | $19.01 | $16.89 | 111,335 |
2016-03-10 | $18.50 | $18.65 | $18.39 | $18.60 | $16.53 | 126,052 |
2016-03-09 | $18.18 | $18.41 | $18.18 | $18.25 | $16.22 | 146,548 |
2016-03-08 | $18.36 | $18.39 | $18.25 | $18.31 | $16.27 | 122,643 |
2016-03-07 | $18.24 | $18.52 | $18.19 | $18.42 | $16.37 | 282,705 |
2016-03-04 | $18.10 | $18.31 | $18.10 | $18.24 | $16.21 | 851,244 |
2016-03-03 | $17.75 | $18.16 | $17.74 | $18.16 | $16.14 | 203,332 |
2016-03-02 | $17.39 | $17.75 | $17.39 | $17.73 | $15.75 | 430,762 |
2016-03-01 | $17.36 | $17.62 | $17.23 | $17.61 | $15.65 | 205,353 |
2016-02-29 | $17.48 | $17.56 | $17.37 | $17.42 | $15.48 | 182,648 |
2016-02-26 | $17.88 | $17.93 | $17.54 | $17.56 | $15.60 | 152,308 |
2016-02-25 | $17.75 | $17.90 | $17.74 | $17.89 | $15.90 | 129,062 |
2016-02-24 | $17.56 | $17.80 | $17.56 | $17.74 | $15.76 | 161,590 |
2016-02-23 | $17.96 | $17.96 | $17.74 | $17.75 | $15.77 | 135,097 |
2016-02-22 | $17.99 | $18.09 | $17.99 | $18.09 | $16.07 | 105,499 |
2016-02-19 | $17.82 | $18.02 | $17.79 | $17.93 | $15.93 | 145,116 |
2016-02-18 | $17.99 | $18.03 | $17.82 | $17.87 | $15.88 | 167,032 |
2016-02-17 | $17.79 | $18.00 | $17.79 | $17.98 | $15.98 | 471,816 |
2016-02-16 | $17.30 | $17.37 | $17.22 | $17.35 | $15.42 | 349,734 |
2016-02-12 | $17.39 | $17.47 | $17.29 | $17.46 | $15.51 | 111,259 |
2016-02-11 | $17.15 | $17.38 | $17.15 | $17.30 | $15.37 | 248,324 |
2016-02-10 | $17.37 | $17.42 | $17.19 | $17.31 | $15.38 | 139,748 |
2016-02-09 | $17.08 | $17.39 | $17.07 | $17.32 | $15.39 | 242,434 |
2016-02-08 | $17.08 | $17.29 | $17.05 | $17.22 | $15.30 | 546,796 |
2016-02-05 | $17.43 | $17.52 | $17.34 | $17.43 | $15.49 | 178,015 |
2016-02-04 | $17.26 | $17.44 | $17.25 | $17.31 | $15.38 | 167,457 |
2016-02-03 | $16.74 | $17.13 | $16.66 | $17.10 | $15.19 | 462,425 |
2016-02-02 | $16.67 | $16.67 | $16.46 | $16.48 | $14.64 | 263,282 |
2016-02-01 | $16.88 | $16.97 | $16.83 | $16.95 | $15.06 | 156,277 |
2016-01-29 | $16.62 | $16.88 | $16.62 | $16.87 | $14.99 | 388,498 |
2016-01-28 | $16.58 | $16.68 | $16.45 | $16.60 | $14.75 | 253,696 |
2016-01-27 | $16.15 | $16.24 | $16.04 | $16.11 | $14.32 | 316,235 |
2016-01-26 | $16.02 | $16.20 | $16.00 | $16.18 | $14.38 | 139,692 |
2016-01-25 | $16.12 | $16.20 | $16.01 | $16.05 | $14.26 | 165,067 |
2016-01-22 | $16.03 | $16.17 | $15.99 | $16.11 | $14.32 | 260,298 |
2016-01-21 | $15.59 | $15.82 | $15.47 | $15.69 | $13.94 | 270,905 |
2016-01-20 | $15.95 | $16.00 | $15.66 | $15.93 | $14.16 | 341,988 |
2016-01-19 | $16.12 | $16.14 | $15.92 | $15.99 | $14.21 | 193,273 |
2016-01-15 | $16.69 | $16.76 | $16.15 | $16.23 | $14.42 | 457,269 |
2016-01-14 | $16.78 | $16.98 | $16.72 | $16.89 | $15.01 | 204,079 |
2016-01-13 | $17.20 | $17.22 | $16.85 | $16.86 | $14.98 | 377,837 |
2016-01-12 | $16.83 | $16.87 | $16.73 | $16.82 | $14.95 | 201,520 |
2016-01-11 | $16.47 | $16.54 | $16.34 | $16.47 | $14.64 | 140,584 |
2016-01-08 | $16.65 | $16.67 | $16.46 | $16.51 | $14.67 | 688,971 |
2016-01-07 | $16.81 | $16.95 | $16.72 | $16.75 | $14.88 | 299,554 |
2016-01-06 | $16.80 | $16.90 | $16.75 | $16.83 | $14.95 | 253,257 |
2016-01-05 | $17.29 | $17.34 | $17.13 | $17.21 | $15.29 | 517,249 |
2016-01-04 | $17.54 | $17.59 | $17.36 | $17.55 | $15.59 | 333,969 |
2015-12-31 | $18.11 | $18.14 | $17.94 | $18.08 | $16.06 | 218,749 |
2015-12-30 | $18.50 | $18.50 | $18.27 | $18.30 | $16.26 | 249,878 |
2015-12-29 | $18.75 | $18.87 | $18.68 | $18.74 | $16.65 | 163,535 |
2015-12-28 | $18.57 | $18.73 | $18.57 | $18.60 | $16.53 | 186,928 |
2015-12-24 | $18.60 | $18.70 | $18.58 | $18.65 | $16.57 | 11,714 |
2015-12-23 | $18.50 | $18.63 | $18.45 | $18.62 | $16.55 | 489,354 |
2015-12-22 | $18.41 | $18.63 | $18.41 | $18.62 | $16.55 | 334,275 |
2015-12-21 | $18.30 | $18.44 | $18.28 | $18.42 | $16.37 | 221,009 |
2015-12-18 | $18.04 | $18.37 | $18.04 | $18.19 | $15.95 | 316,649 |
2015-12-17 | $18.25 | $18.31 | $17.93 | $17.94 | $15.73 | 219,354 |
2015-12-16 | $17.85 | $18.19 | $17.77 | $18.02 | $15.80 | 313,909 |
2015-12-15 | $17.35 | $17.49 | $17.35 | $17.44 | $15.29 | 485,077 |
2015-12-14 | $17.26 | $17.34 | $17.21 | $17.30 | $15.17 | 195,802 |
2015-12-11 | $17.40 | $17.40 | $17.18 | $17.21 | $15.09 | 357,741 |
2015-12-10 | $17.67 | $17.74 | $17.51 | $17.54 | $15.38 | 282,137 |
2015-12-09 | $17.62 | $17.62 | $17.31 | $17.37 | $15.23 | 266,975 |
2015-12-08 | $17.78 | $17.89 | $17.76 | $17.78 | $15.59 | 182,749 |
2015-12-07 | $18.33 | $18.35 | $18.19 | $18.23 | $15.98 | 123,452 |
2015-12-04 | $17.81 | $18.36 | $17.79 | $18.35 | $16.09 | 326,036 |
2015-12-03 | $18.33 | $18.39 | $18.24 | $18.26 | $16.01 | 343,127 |
2015-12-02 | $18.15 | $18.15 | $17.98 | $18.04 | $15.81 | 207,609 |
2015-12-01 | $18.49 | $18.58 | $18.42 | $18.50 | $16.22 | 533,133 |
2015-11-30 | $18.62 | $18.66 | $18.48 | $18.58 | $16.29 | 232,524 |
2015-11-27 | $18.71 | $18.71 | $18.57 | $18.59 | $16.30 | 103,362 |
2015-11-25 | $18.70 | $18.72 | $18.60 | $18.70 | $16.39 | 184,178 |
2015-11-24 | $18.80 | $19.03 | $18.77 | $19.00 | $16.65 | 325,549 |
2015-11-23 | $19.08 | $19.15 | $18.98 | $19.02 | $16.67 | 265,632 |
2015-11-20 | $19.65 | $19.71 | $19.52 | $19.56 | $17.15 | 245,402 |
2015-11-19 | $19.60 | $19.65 | $19.50 | $19.58 | $17.16 | 156,289 |
2015-11-18 | $19.36 | $19.66 | $19.35 | $19.61 | $17.19 | 296,251 |
2015-11-17 | $19.41 | $19.48 | $19.26 | $19.29 | $16.91 | 227,973 |
2015-11-16 | $19.24 | $19.38 | $19.15 | $19.37 | $16.98 | 382,937 |
2015-11-13 | $19.52 | $19.52 | $19.22 | $19.24 | $16.87 | 193,965 |
2015-11-12 | $19.68 | $19.74 | $19.59 | $19.66 | $17.24 | 205,123 |
2015-11-11 | $19.93 | $20.08 | $19.85 | $19.95 | $17.49 | 139,969 |
2015-11-10 | $19.62 | $19.76 | $19.60 | $19.73 | $17.30 | 182,932 |
2015-11-09 | $19.64 | $19.73 | $19.50 | $19.52 | $17.11 | 353,738 |
2015-11-06 | $19.86 | $19.86 | $19.61 | $19.82 | $17.38 | 313,021 |
2015-11-05 | $20.37 | $20.37 | $20.20 | $20.29 | $17.79 | 158,351 |
2015-11-04 | $20.66 | $20.67 | $20.26 | $20.29 | $17.79 | 244,611 |
2015-11-03 | $20.65 | $20.75 | $20.53 | $20.66 | $18.11 | 431,855 |
2015-11-02 | $20.70 | $20.88 | $20.70 | $20.88 | $18.31 | 179,564 |
2015-10-30 | $20.39 | $20.61 | $20.38 | $20.43 | $17.91 | 296,819 |
2015-10-29 | $20.37 | $20.46 | $20.26 | $20.27 | $17.77 | 161,784 |
2015-10-28 | $20.77 | $20.92 | $20.32 | $20.44 | $17.92 | 368,906 |
2015-10-27 | $20.86 | $20.95 | $20.82 | $20.90 | $18.32 | 150,131 |
2015-10-26 | $21.01 | $21.03 | $20.91 | $20.99 | $18.40 | 158,317 |
2015-10-23 | $21.20 | $21.20 | $20.91 | $21.04 | $18.45 | 138,604 |
2015-10-22 | $21.27 | $21.28 | $21.14 | $21.19 | $18.58 | 133,410 |
2015-10-21 | $21.58 | $21.64 | $21.34 | $21.37 | $18.73 | 93,482 |
2015-10-20 | $21.77 | $21.79 | $21.69 | $21.74 | $19.06 | 65,972 |
2015-10-19 | $21.78 | $21.78 | $21.64 | $21.75 | $19.07 | 460,354 |
2015-10-16 | $21.98 | $22.10 | $21.92 | $22.07 | $19.35 | 130,657 |
2015-10-15 | $22.06 | $22.26 | $22.03 | $22.25 | $19.51 | 335,473 |
2015-10-14 | $22.05 | $22.14 | $22.02 | $22.12 | $19.39 | 127,367 |
2015-10-13 | $21.79 | $21.98 | $21.75 | $21.77 | $19.09 | 126,913 |
2015-10-12 | $22.10 | $22.13 | $21.96 | $21.98 | $19.27 | 58,631 |
2015-10-09 | $22.17 | $22.17 | $21.98 | $22.02 | $19.30 | 108,080 |
2015-10-08 | $21.55 | $22.02 | $21.55 | $21.98 | $19.27 | 106,944 |
2015-10-07 | $21.44 | $21.52 | $21.35 | $21.49 | $18.84 | 132,752 |
2015-10-06 | $21.23 | $21.42 | $21.20 | $21.38 | $18.74 | 172,441 |
2015-10-05 | $21.16 | $21.22 | $21.07 | $21.18 | $18.57 | 225,271 |
2015-10-02 | $20.72 | $21.03 | $20.62 | $21.03 | $18.44 | 298,850 |
2015-10-01 | $20.78 | $20.80 | $20.58 | $20.72 | $18.16 | 232,092 |
2015-09-30 | $20.74 | $20.85 | $20.64 | $20.84 | $18.27 | 177,166 |
2015-09-29 | $20.58 | $20.81 | $20.58 | $20.71 | $18.16 | 169,239 |
2015-09-28 | $20.62 | $20.69 | $20.48 | $20.56 | $18.02 | 458,557 |
2015-09-25 | $21.03 | $21.07 | $20.83 | $20.86 | $18.28 | 124,841 |
2015-09-24 | $20.96 | $21.27 | $20.90 | $21.18 | $18.57 | 256,496 |
2015-09-23 | $21.32 | $21.32 | $20.98 | $20.98 | $18.39 | 148,537 |
2015-09-22 | $21.50 | $21.52 | $21.28 | $21.50 | $18.85 | 92,861 |
2015-09-21 | $21.99 | $22.04 | $21.86 | $21.91 | $19.20 | 148,894 |
2015-09-18 | $22.25 | $22.29 | $21.71 | $21.73 | $19.05 | 291,743 |
2015-09-17 | $22.31 | $22.90 | $21.93 | $22.54 | $19.76 | 142,843 |
2015-09-16 | $22.09 | $22.32 | $22.09 | $22.20 | $19.46 | 126,642 |
2015-09-15 | $22.11 | $22.21 | $22.06 | $22.17 | $19.44 | 73,108 |
2015-09-14 | $22.01 | $22.07 | $21.94 | $22.02 | $19.30 | 73,002 |
2015-09-11 | $21.99 | $22.29 | $21.99 | $22.28 | $19.53 | 145,570 |
2015-09-10 | $21.49 | $22.03 | $21.49 | $21.97 | $19.26 | 98,157 |
2015-09-09 | $21.49 | $21.59 | $21.21 | $21.26 | $18.64 | 265,058 |
2015-09-08 | $21.21 | $21.40 | $21.20 | $21.38 | $18.74 | 135,043 |
iShares MSCI Poland ETF (EPOL) News Headlines
Recent iShares MSCI Poland ETF (EPOL) News
Similar Companies to iShares MSCI Poland ETF (EPOL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |