ProShares UltraShort Euro (EUO) Exchange: NYSE ARCA
Data as of March 28, 2024
$30.29 ($-0.02) -0.06%
ProShares UltraShort Euro - Daily Information
Click for more stock information on ProShares UltraShort Euro.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $30.33 |
Previous Close | $30.29 |
High | $30.35 |
Low | $30.29 |
Adjusted Open | $30.33 |
Previous Adjusted Close | $30.29 |
Adjusted High | $30.35 |
Adjusted Low | $30.29 |
About ProShares UltraShort Euro (EUO)
No Description Available
Invest in ProShares UltraShort Euro (EUO)
Historical Stock Data for ProShares UltraShort Euro (EUO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $30.33 | $30.35 | $30.29 | $30.29 | $30.29 | 11,860 |
2024-03-14 | $30.15 | $30.35 | $30.15 | $30.31 | $30.31 | 12,307 |
2024-03-13 | $30.03 | $30.04 | $29.94 | $29.95 | $29.95 | 9,612 |
2024-03-12 | $30.16 | $30.16 | $30.10 | $30.11 | $30.11 | 4,557 |
2024-03-11 | $30.06 | $30.13 | $30.06 | $30.09 | $30.09 | 8,783 |
2024-03-08 | $29.90 | $30.03 | $29.87 | $29.99 | $29.99 | 11,809 |
2024-03-07 | $30.19 | $30.22 | $29.91 | $29.91 | $29.91 | 39,817 |
2024-03-06 | $30.31 | $30.31 | $30.16 | $30.22 | $30.22 | 22,821 |
2024-03-05 | $30.51 | $30.51 | $30.36 | $30.45 | $30.45 | 10,182 |
2024-03-04 | $30.47 | $30.47 | $30.39 | $30.45 | $30.45 | 25,167 |
2024-03-01 | $30.72 | $30.72 | $30.50 | $30.54 | $30.54 | 86,091 |
2024-02-29 | $30.51 | $30.75 | $30.46 | $30.70 | $30.70 | 11,633 |
2024-02-28 | $30.54 | $30.59 | $30.51 | $30.54 | $30.54 | 26,882 |
2024-02-27 | $30.51 | $30.52 | $30.42 | $30.46 | $30.46 | 7,071 |
2024-02-26 | $30.42 | $30.50 | $30.41 | $30.44 | $30.44 | 7,719 |
2024-02-23 | $30.51 | $30.62 | $30.50 | $30.59 | $30.59 | 8,143 |
2024-02-22 | $30.65 | $30.65 | $30.57 | $30.57 | $30.57 | 11,386 |
2024-02-21 | $30.66 | $30.67 | $30.57 | $30.61 | $30.61 | 17,154 |
2024-02-20 | $30.55 | $30.65 | $30.46 | $30.63 | $30.63 | 23,317 |
2024-02-16 | $30.95 | $30.96 | $30.75 | $30.83 | $30.83 | 16,165 |
2024-02-15 | $30.80 | $30.92 | $30.77 | $30.82 | $30.82 | 15,268 |
2024-02-14 | $31.20 | $31.20 | $31.07 | $31.08 | $31.08 | 16,795 |
2024-02-13 | $31.12 | $31.22 | $31.12 | $31.19 | $31.19 | 39,740 |
2024-02-12 | $30.83 | $30.92 | $30.77 | $30.81 | $30.81 | 32,618 |
2024-02-09 | $30.77 | $30.78 | $30.72 | $30.76 | $30.76 | 16,051 |
2024-02-08 | $30.90 | $30.90 | $30.78 | $30.79 | $30.79 | 6,478 |
2024-02-07 | $30.77 | $30.88 | $30.77 | $30.82 | $30.82 | 7,494 |
2024-02-06 | $31.01 | $31.04 | $30.89 | $30.89 | $30.89 | 6,156 |
2024-02-05 | $30.99 | $31.07 | $30.94 | $30.98 | $30.98 | 18,973 |
2024-02-02 | $30.64 | $30.73 | $30.56 | $30.68 | $30.68 | 26,808 |
2024-02-01 | $30.54 | $30.55 | $30.20 | $30.23 | $30.23 | 41,733 |
2024-01-31 | $30.20 | $30.58 | $30.13 | $30.57 | $30.57 | 9,056 |
2024-01-30 | $30.30 | $30.40 | $30.30 | $30.35 | $30.35 | 6,073 |
2024-01-29 | $30.52 | $30.60 | $30.37 | $30.40 | $30.40 | 28,986 |
2024-01-26 | $30.25 | $30.30 | $30.21 | $30.30 | $30.30 | 13,961 |
2024-01-25 | $30.18 | $30.44 | $30.18 | $30.37 | $30.37 | 19,048 |
2024-01-24 | $29.87 | $30.14 | $29.82 | $30.14 | $30.14 | 14,272 |
2024-01-23 | $30.21 | $30.42 | $30.21 | $30.30 | $30.30 | 20,443 |
2024-01-22 | $30.08 | $30.11 | $30.01 | $30.10 | $30.10 | 20,974 |
2024-01-19 | $30.14 | $30.17 | $30.01 | $30.02 | $30.02 | 13,750 |
2024-01-18 | $30.19 | $30.26 | $30.15 | $30.16 | $30.16 | 9,790 |
2024-01-17 | $30.21 | $30.27 | $30.09 | $30.09 | $30.09 | 27,223 |
2024-01-16 | $30.05 | $30.15 | $30.02 | $30.14 | $30.14 | 28,346 |
2024-01-12 | $29.56 | $29.69 | $29.48 | $29.69 | $29.69 | 8,362 |
2024-01-11 | $29.66 | $29.78 | $29.57 | $29.57 | $29.57 | 59,574 |
2024-01-10 | $29.75 | $29.75 | $29.55 | $29.58 | $29.58 | 6,643 |
2024-01-09 | $29.67 | $29.84 | $29.67 | $29.77 | $29.77 | 6,672 |
2024-01-08 | $29.61 | $29.64 | $29.53 | $29.63 | $29.63 | 10,335 |
2024-01-05 | $29.65 | $29.71 | $29.39 | $29.70 | $29.70 | 31,733 |
2024-01-04 | $29.60 | $29.67 | $29.56 | $29.66 | $29.66 | 10,973 |
2024-01-03 | $29.82 | $29.90 | $29.71 | $29.80 | $29.80 | 40,873 |
2024-01-02 | $29.64 | $29.68 | $29.55 | $29.68 | $29.68 | 22,255 |
2023-12-29 | $29.08 | $29.16 | $28.96 | $29.15 | $29.15 | 12,875 |
2023-12-28 | $28.85 | $29.04 | $28.85 | $29.01 | $29.01 | 18,490 |
2023-12-27 | $28.97 | $28.97 | $28.71 | $28.74 | $28.74 | 21,675 |
2023-12-26 | $29.16 | $29.18 | $29.07 | $29.08 | $29.08 | 6,688 |
2023-12-22 | $29.09 | $29.28 | $29.07 | $29.23 | $29.23 | 18,138 |
2023-12-21 | $29.36 | $29.42 | $29.27 | $29.27 | $29.27 | 12,453 |
2023-12-20 | $29.46 | $29.63 | $29.44 | $29.63 | $29.63 | 5,155 |
2023-12-19 | $29.45 | $29.45 | $29.36 | $29.38 | $29.38 | 17,262 |
2023-12-18 | $29.69 | $29.75 | $29.66 | $29.73 | $29.73 | 11,877 |
2023-12-15 | $29.69 | $29.86 | $29.69 | $29.84 | $29.84 | 10,218 |
2023-12-14 | $29.53 | $29.53 | $29.23 | $29.33 | $29.33 | 67,597 |
2023-12-13 | $30.38 | $30.49 | $29.90 | $29.91 | $29.91 | 13,013 |
2023-12-12 | $30.51 | $30.54 | $30.40 | $30.41 | $30.41 | 9,268 |
2023-12-11 | $30.66 | $30.70 | $30.57 | $30.57 | $30.57 | 14,423 |
2023-12-08 | $30.75 | $30.75 | $30.50 | $30.58 | $30.58 | 38,929 |
2023-12-07 | $30.50 | $30.51 | $30.27 | $30.38 | $30.38 | 219,908 |
2023-12-06 | $30.33 | $30.59 | $30.33 | $30.56 | $30.56 | 21,408 |
2023-12-05 | $30.28 | $30.46 | $30.16 | $30.39 | $30.39 | 27,571 |
2023-12-04 | $30.25 | $30.32 | $30.13 | $30.21 | $30.21 | 43,189 |
2023-12-01 | $30.00 | $30.19 | $29.84 | $29.91 | $29.91 | 53,393 |
2023-11-30 | $29.71 | $29.92 | $29.71 | $29.88 | $29.88 | 262,613 |
2023-11-29 | $29.34 | $29.45 | $29.29 | $29.40 | $29.40 | 18,954 |
2023-11-28 | $29.37 | $29.39 | $29.19 | $29.30 | $29.30 | 55,398 |
2023-11-27 | $29.60 | $29.63 | $29.46 | $29.48 | $29.48 | 19,208 |
2023-11-24 | $29.66 | $29.66 | $29.52 | $29.54 | $29.54 | 7,300 |
2023-11-22 | $29.85 | $30.00 | $29.81 | $29.84 | $29.84 | 34,682 |
2023-11-21 | $29.46 | $29.74 | $29.44 | $29.68 | $29.68 | 8,946 |
2023-11-20 | $29.61 | $29.61 | $29.47 | $29.49 | $29.49 | 42,204 |
2023-11-17 | $29.88 | $29.91 | $29.69 | $29.70 | $29.70 | 12,817 |
2023-11-16 | $29.95 | $30.01 | $29.76 | $30.01 | $30.01 | 11,524 |
2023-11-15 | $29.98 | $30.07 | $29.94 | $30.02 | $30.02 | 27,048 |
2023-11-14 | $30.23 | $30.23 | $29.78 | $29.81 | $29.81 | 59,704 |
2023-11-13 | $31.04 | $31.07 | $30.82 | $30.85 | $30.85 | 44,938 |
2023-11-10 | $30.97 | $31.03 | $30.92 | $30.97 | $30.97 | 13,504 |
2023-11-09 | $30.75 | $31.07 | $30.75 | $31.07 | $31.07 | 6,184 |
2023-11-08 | $30.98 | $30.99 | $30.78 | $30.82 | $30.82 | 7,450 |
2023-11-07 | $31.06 | $31.06 | $30.82 | $30.86 | $30.86 | 12,908 |
2023-11-06 | $30.62 | $30.73 | $30.56 | $30.71 | $30.71 | 22,037 |
2023-11-03 | $30.78 | $30.83 | $30.57 | $30.69 | $30.69 | 25,277 |
2023-11-02 | $31.10 | $31.33 | $31.05 | $31.29 | $31.29 | 32,834 |
2023-11-01 | $31.79 | $31.84 | $31.58 | $31.60 | $31.60 | 92,539 |
2023-10-31 | $31.33 | $31.58 | $31.31 | $31.49 | $31.49 | 24,931 |
2023-10-30 | $31.40 | $31.40 | $31.25 | $31.29 | $31.29 | 22,216 |
2023-10-27 | $31.53 | $31.60 | $31.41 | $31.56 | $31.56 | 9,702 |
2023-10-26 | $31.63 | $31.81 | $31.58 | $31.62 | $31.62 | 22,056 |
2023-10-25 | $31.55 | $31.56 | $31.40 | $31.54 | $31.54 | 11,704 |
2023-10-24 | $31.22 | $31.44 | $31.22 | $31.39 | $31.39 | 31,232 |
2023-10-23 | $31.33 | $31.38 | $30.91 | $30.98 | $30.98 | 31,895 |
2023-10-20 | $31.42 | $31.42 | $31.36 | $31.39 | $31.39 | 6,225 |
2023-10-19 | $31.56 | $31.56 | $31.25 | $31.42 | $31.42 | 17,838 |
2023-10-18 | $31.58 | $31.74 | $31.57 | $31.71 | $31.71 | 14,902 |
2023-10-17 | $31.65 | $31.65 | $31.37 | $31.48 | $31.48 | 14,976 |
2023-10-16 | $31.72 | $31.75 | $31.55 | $31.56 | $31.56 | 16,765 |
2023-10-13 | $31.75 | $31.91 | $31.72 | $31.85 | $31.85 | 28,410 |
2023-10-12 | $31.49 | $31.74 | $31.49 | $31.70 | $31.70 | 28,404 |
2023-10-11 | $31.18 | $31.38 | $31.09 | $31.23 | $31.23 | 22,440 |
2023-10-10 | $31.36 | $31.36 | $31.16 | $31.27 | $31.27 | 52,974 |
2023-10-09 | $31.56 | $31.65 | $31.45 | $31.49 | $31.49 | 25,981 |
2023-10-06 | $31.75 | $31.79 | $31.26 | $31.37 | $31.37 | 35,815 |
2023-10-05 | $31.66 | $31.79 | $30.72 | $30.87 | $30.87 | 28,350 |
2023-10-04 | $31.76 | $31.96 | $31.28 | $31.76 | $31.76 | 43,066 |
2023-10-03 | $32.07 | $32.16 | $31.97 | $32.04 | $32.04 | 36,743 |
2023-10-02 | $31.76 | $31.98 | $31.71 | $31.98 | $31.98 | 44,369 |
2023-09-29 | $31.31 | $31.45 | $31.30 | $31.43 | $31.43 | 42,476 |
2023-09-28 | $31.53 | $31.57 | $31.39 | $31.48 | $31.48 | 24,226 |
2023-09-27 | $31.66 | $31.90 | $31.66 | $31.83 | $31.83 | 22,539 |
2023-09-26 | $31.25 | $31.45 | $31.11 | $31.42 | $31.42 | 24,726 |
2023-09-25 | $31.13 | $31.36 | $31.13 | $31.30 | $31.30 | 49,629 |
2023-09-22 | $30.90 | $30.99 | $30.81 | $30.94 | $30.94 | 30,720 |
2023-09-21 | $30.92 | $30.96 | $30.78 | $30.84 | $30.84 | 15,304 |
2023-09-20 | $30.56 | $30.85 | $30.42 | $30.85 | $30.85 | 11,402 |
2023-09-19 | $30.66 | $30.76 | $30.65 | $30.71 | $30.71 | 12,876 |
2023-09-18 | $30.82 | $30.83 | $30.64 | $30.68 | $30.68 | 15,587 |
2023-09-15 | $30.83 | $30.84 | $30.69 | $30.84 | $30.84 | 21,776 |
2023-09-14 | $30.79 | $30.97 | $30.70 | $30.90 | $30.90 | 29,215 |
2023-09-13 | $30.31 | $30.42 | $30.30 | $30.40 | $30.40 | 8,226 |
2023-09-12 | $30.47 | $30.50 | $30.38 | $30.41 | $30.41 | 6,726 |
2023-09-11 | $30.35 | $30.44 | $30.24 | $30.30 | $30.30 | 25,423 |
2023-09-08 | $30.52 | $30.59 | $30.30 | $30.59 | $30.59 | 40,109 |
2023-09-07 | $30.60 | $30.63 | $30.49 | $30.59 | $30.59 | 166,028 |
2023-09-06 | $30.42 | $30.50 | $30.30 | $30.42 | $30.42 | 16,501 |
2023-09-05 | $30.28 | $30.48 | $30.26 | $30.42 | $30.42 | 37,111 |
2023-09-01 | $29.58 | $30.10 | $29.48 | $30.09 | $30.09 | 47,872 |
2023-08-31 | $29.62 | $29.74 | $29.61 | $29.66 | $29.66 | 22,718 |
2023-08-30 | $29.25 | $29.30 | $29.16 | $29.28 | $29.28 | 70,595 |
2023-08-29 | $30.06 | $30.06 | $28.90 | $29.45 | $29.45 | 46,770 |
2023-08-28 | $29.93 | $29.93 | $29.83 | $29.85 | $29.85 | 18,182 |
2023-08-25 | $29.87 | $30.11 | $29.87 | $29.90 | $29.90 | 20,345 |
2023-08-24 | $29.74 | $29.88 | $29.67 | $29.87 | $29.87 | 24,117 |
2023-08-23 | $29.77 | $29.77 | $29.54 | $29.57 | $29.57 | 18,943 |
2023-08-22 | $29.58 | $29.70 | $29.58 | $29.65 | $29.65 | 26,759 |
2023-08-21 | $29.40 | $29.48 | $29.35 | $29.37 | $29.37 | 48,491 |
2023-08-18 | $29.48 | $29.52 | $29.47 | $29.50 | $29.50 | 8,436 |
2023-08-17 | $29.30 | $29.59 | $29.28 | $29.50 | $29.50 | 10,867 |
2023-08-16 | $29.31 | $29.48 | $29.23 | $29.48 | $29.48 | 17,386 |
2023-08-15 | $29.12 | $29.32 | $29.09 | $29.31 | $29.31 | 13,303 |
2023-08-14 | $29.42 | $29.44 | $29.18 | $29.33 | $29.33 | 11,167 |
2023-08-11 | $28.95 | $29.08 | $28.95 | $29.07 | $29.07 | 17,521 |
2023-08-10 | $28.65 | $28.90 | $28.62 | $28.89 | $28.89 | 7,178 |
2023-08-09 | $28.84 | $28.91 | $28.84 | $28.91 | $28.91 | 4,646 |
2023-08-08 | $29.02 | $29.11 | $28.97 | $28.99 | $28.99 | 18,975 |
2023-08-07 | $28.73 | $28.79 | $28.71 | $28.73 | $28.73 | 96,653 |
2023-08-04 | $28.62 | $28.73 | $28.53 | $28.72 | $28.72 | 39,637 |
2023-08-03 | $29.15 | $29.19 | $28.97 | $29.04 | $29.04 | 35,015 |
2023-08-02 | $28.93 | $29.16 | $28.93 | $29.11 | $29.11 | 57,229 |
2023-08-01 | $28.91 | $28.93 | $28.80 | $28.85 | $28.85 | 30,354 |
2023-07-31 | $28.60 | $28.79 | $28.51 | $28.79 | $28.79 | 34,461 |
2023-07-28 | $28.74 | $28.75 | $28.51 | $28.63 | $28.63 | 20,338 |
2023-07-27 | $28.59 | $28.92 | $28.59 | $28.92 | $28.92 | 42,772 |
2023-07-26 | $28.40 | $28.43 | $28.20 | $28.20 | $28.20 | 46,919 |
2023-07-25 | $28.58 | $28.63 | $28.43 | $28.43 | $28.43 | 16,644 |
2023-07-24 | $28.32 | $28.42 | $28.19 | $28.42 | $28.42 | 41,439 |
2023-07-21 | $28.05 | $28.13 | $28.03 | $28.08 | $28.08 | 35,432 |
2023-07-20 | $27.72 | $28.07 | $27.72 | $28.03 | $28.03 | 49,192 |
2023-07-19 | $27.63 | $27.78 | $27.56 | $27.68 | $27.68 | 22,686 |
2023-07-18 | $27.50 | $27.60 | $27.48 | $27.53 | $27.53 | 16,995 |
2023-07-17 | $27.58 | $27.64 | $27.44 | $27.45 | $27.45 | 48,733 |
2023-07-14 | $27.53 | $27.59 | $27.45 | $27.52 | $27.52 | 28,641 |
2023-07-13 | $27.72 | $27.73 | $27.53 | $27.53 | $27.53 | 42,453 |
2023-07-12 | $28.28 | $28.28 | $27.96 | $27.99 | $27.99 | 34,034 |
2023-07-11 | $28.73 | $28.78 | $28.64 | $28.64 | $28.64 | 18,304 |
2023-07-10 | $28.88 | $28.91 | $28.67 | $28.71 | $28.71 | 28,624 |
2023-07-07 | $29.15 | $29.15 | $28.82 | $28.85 | $28.85 | 26,210 |
2023-07-06 | $29.28 | $29.53 | $29.26 | $29.27 | $29.27 | 38,904 |
2023-07-05 | $29.17 | $29.62 | $29.17 | $29.42 | $29.42 | 54,617 |
2023-07-03 | $29.07 | $29.14 | $28.97 | $29.08 | $29.08 | 23,004 |
2023-06-30 | $29.15 | $29.17 | $29.01 | $29.11 | $29.11 | 37,946 |
2023-06-29 | $29.27 | $29.35 | $29.23 | $29.32 | $29.32 | 15,140 |
2023-06-28 | $28.93 | $29.15 | $28.93 | $29.07 | $29.07 | 41,043 |
2023-06-27 | $28.78 | $28.90 | $28.74 | $28.82 | $28.82 | 17,614 |
2023-06-26 | $29.11 | $29.14 | $29.04 | $29.12 | $29.12 | 25,111 |
2023-06-23 | $29.11 | $29.23 | $29.11 | $29.17 | $29.17 | 36,629 |
2023-06-22 | $28.70 | $28.87 | $28.68 | $28.73 | $28.73 | 90,093 |
2023-06-21 | $28.97 | $29.03 | $28.61 | $28.65 | $28.65 | 55,050 |
2023-06-20 | $29.00 | $29.13 | $28.98 | $29.01 | $29.01 | 45,625 |
2023-06-16 | $28.82 | $28.99 | $28.81 | $28.89 | $28.89 | 40,969 |
2023-06-15 | $29.21 | $29.21 | $28.82 | $28.83 | $28.83 | 50,474 |
2023-06-14 | $29.45 | $29.60 | $29.29 | $29.50 | $29.50 | 20,146 |
2023-06-13 | $29.60 | $29.70 | $29.58 | $29.65 | $29.65 | 25,888 |
2023-06-12 | $29.82 | $29.92 | $29.79 | $29.84 | $29.84 | 15,096 |
2023-06-09 | $29.75 | $29.92 | $29.75 | $29.90 | $29.90 | 17,575 |
2023-06-08 | $29.81 | $29.82 | $29.68 | $29.71 | $29.71 | 26,645 |
2023-06-07 | $30.05 | $30.19 | $30.00 | $30.16 | $30.16 | 18,748 |
2023-06-06 | $30.25 | $30.30 | $30.17 | $30.22 | $30.22 | 33,208 |
2023-06-05 | $30.22 | $30.25 | $30.04 | $30.06 | $30.06 | 13,000 |
2023-06-02 | $29.77 | $30.10 | $29.75 | $30.10 | $30.10 | 28,457 |
2023-06-01 | $30.08 | $30.08 | $29.75 | $29.80 | $29.80 | 55,160 |
2023-05-31 | $30.21 | $30.48 | $30.11 | $30.20 | $30.20 | 101,951 |
2023-05-30 | $29.94 | $30.03 | $29.93 | $29.95 | $29.95 | 36,421 |
2023-05-26 | $29.90 | $30.07 | $29.84 | $29.91 | $29.91 | 27,489 |
2023-05-25 | $29.96 | $30.03 | $29.92 | $29.97 | $29.97 | 36,050 |
2023-05-24 | $29.61 | $29.81 | $29.61 | $29.81 | $29.81 | 35,164 |
2023-05-23 | $29.65 | $29.73 | $29.53 | $29.70 | $29.70 | 42,046 |
2023-05-22 | $29.45 | $29.51 | $29.40 | $29.43 | $29.43 | 17,414 |
2023-05-19 | $29.53 | $29.59 | $29.36 | $29.46 | $29.46 | 22,251 |
2023-05-18 | $29.57 | $29.70 | $29.57 | $29.65 | $29.65 | 24,166 |
2023-05-17 | $29.32 | $29.40 | $29.24 | $29.27 | $29.27 | 14,251 |
2023-05-16 | $29.07 | $29.18 | $29.01 | $29.14 | $29.14 | 33,591 |
2023-05-15 | $29.07 | $29.13 | $29.06 | $29.08 | $29.08 | 37,859 |
2023-05-12 | $28.98 | $29.20 | $28.98 | $29.20 | $29.20 | 33,873 |
2023-05-11 | $28.80 | $28.92 | $28.79 | $28.83 | $28.83 | 32,302 |
2023-05-10 | $28.48 | $28.57 | $28.38 | $28.51 | $28.51 | 68,036 |
2023-05-09 | $28.66 | $28.68 | $28.55 | $28.60 | $28.60 | 52,773 |
2023-05-08 | $28.20 | $28.39 | $28.16 | $28.39 | $28.39 | 73,561 |
2023-05-05 | $28.41 | $28.42 | $28.20 | $28.27 | $28.27 | 22,477 |
2023-05-04 | $28.22 | $28.39 | $28.22 | $28.29 | $28.29 | 24,099 |
2023-05-03 | $28.15 | $28.19 | $27.97 | $28.07 | $28.07 | 56,789 |
2023-05-02 | $28.58 | $28.61 | $28.30 | $28.30 | $28.30 | 26,870 |
2023-05-01 | $28.23 | $28.52 | $28.22 | $28.49 | $28.49 | 24,937 |
2023-04-28 | $28.32 | $28.35 | $28.12 | $28.24 | $28.24 | 28,300 |
2023-04-27 | $28.35 | $28.37 | $28.17 | $28.19 | $28.19 | 49,723 |
2023-04-26 | $27.92 | $28.16 | $27.85 | $28.14 | $28.14 | 62,494 |
2023-04-25 | $28.27 | $28.51 | $28.27 | $28.49 | $28.49 | 44,834 |
2023-04-24 | $28.24 | $28.24 | $28.08 | $28.11 | $28.11 | 54,938 |
2023-04-21 | $28.38 | $28.60 | $28.36 | $28.37 | $28.37 | 25,048 |
2023-04-20 | $28.48 | $28.51 | $28.38 | $28.49 | $28.49 | 16,424 |
2023-04-19 | $28.49 | $28.55 | $28.43 | $28.54 | $28.54 | 15,189 |
2023-04-18 | $28.58 | $28.58 | $28.42 | $28.45 | $28.45 | 41,737 |
2023-04-17 | $28.56 | $28.74 | $28.54 | $28.66 | $28.66 | 50,631 |
2023-04-14 | $28.16 | $28.41 | $28.13 | $28.32 | $28.32 | 62,349 |
2023-04-13 | $27.95 | $28.04 | $27.92 | $28.02 | $28.02 | 42,916 |
2023-04-12 | $28.41 | $28.44 | $28.27 | $28.32 | $28.32 | 62,669 |
2023-04-11 | $28.69 | $28.81 | $28.66 | $28.73 | $28.73 | 14,614 |
2023-04-10 | $29.00 | $29.14 | $28.99 | $29.00 | $29.00 | 97,426 |
2023-04-06 | $28.82 | $28.82 | $28.59 | $28.64 | $28.64 | 63,394 |
2023-04-05 | $28.56 | $28.82 | $28.44 | $28.76 | $28.76 | 20,752 |
2023-04-04 | $28.74 | $28.76 | $28.37 | $28.50 | $28.50 | 196,970 |
2023-04-03 | $28.88 | $29.05 | $28.67 | $28.70 | $28.70 | 103,353 |
2023-03-31 | $28.85 | $29.05 | $28.77 | $29.04 | $29.04 | 28,415 |
2023-03-30 | $28.66 | $28.77 | $28.64 | $28.73 | $28.73 | 52,632 |
2023-03-29 | $29.04 | $29.14 | $29.01 | $29.04 | $29.04 | 71,670 |
2023-03-28 | $29.12 | $29.14 | $29.00 | $29.01 | $29.01 | 21,363 |
2023-03-27 | $29.30 | $29.38 | $29.26 | $29.26 | $29.26 | 36,261 |
2023-03-24 | $29.45 | $29.55 | $29.43 | $29.47 | $29.47 | 122,313 |
2023-03-23 | $28.75 | $29.09 | $28.67 | $29.04 | $29.04 | 129,091 |
2023-03-22 | $29.31 | $29.36 | $28.63 | $28.87 | $28.87 | 183,717 |
2023-03-21 | $29.34 | $29.45 | $29.31 | $29.41 | $29.41 | 51,053 |
2023-03-20 | $29.66 | $29.72 | $29.62 | $29.66 | $29.66 | 63,117 |
2023-03-17 | $30.19 | $30.22 | $29.84 | $29.98 | $29.98 | 64,214 |
2023-03-16 | $30.46 | $30.46 | $30.19 | $30.24 | $30.24 | 82,806 |
2023-03-15 | $30.71 | $30.76 | $30.35 | $30.44 | $30.44 | 167,460 |
2023-03-14 | $29.58 | $29.74 | $29.49 | $29.53 | $29.53 | 91,873 |
2023-03-13 | $29.73 | $29.76 | $29.48 | $29.58 | $29.58 | 101,828 |
2023-03-10 | $30.03 | $30.10 | $29.74 | $30.10 | $30.10 | 203,051 |
2023-03-09 | $30.51 | $30.52 | $30.38 | $30.44 | $30.44 | 49,906 |
2023-03-08 | $30.55 | $30.70 | $30.52 | $30.63 | $30.63 | 119,113 |
2023-03-07 | $30.03 | $30.61 | $30.03 | $30.61 | $30.61 | 105,107 |
2023-03-06 | $29.95 | $29.99 | $29.78 | $29.89 | $29.89 | 84,333 |
2023-03-03 | $30.18 | $30.31 | $30.08 | $30.11 | $30.11 | 32,463 |
2023-03-02 | $30.33 | $30.45 | $30.23 | $30.23 | $30.23 | 161,572 |
2023-03-01 | $29.92 | $30.04 | $29.85 | $29.93 | $29.93 | 83,080 |
2023-02-28 | $30.20 | $30.44 | $30.06 | $30.42 | $30.42 | 63,371 |
2023-02-27 | $30.39 | $30.40 | $30.17 | $30.26 | $30.26 | 282,866 |
2023-02-24 | $30.60 | $30.65 | $30.21 | $30.55 | $30.55 | 80,359 |
2023-02-23 | $30.24 | $30.36 | $30.16 | $30.27 | $30.27 | 346,914 |
2023-02-22 | $30.00 | $30.28 | $29.85 | $30.14 | $30.14 | 133,171 |
2023-02-21 | $29.93 | $30.04 | $29.71 | $30.01 | $30.01 | 63,325 |
2023-02-17 | $29.95 | $30.03 | $29.70 | $29.71 | $29.71 | 65,508 |
2023-02-16 | $29.90 | $29.93 | $29.70 | $29.83 | $29.83 | 101,898 |
2023-02-15 | $29.81 | $29.88 | $29.72 | $29.72 | $29.72 | 50,997 |
2023-02-14 | $29.53 | $29.61 | $29.29 | $29.47 | $29.47 | 78,599 |
2023-02-13 | $29.73 | $29.73 | $29.48 | $29.49 | $29.49 | 45,313 |
2023-02-10 | $29.66 | $29.83 | $29.63 | $29.76 | $29.76 | 58,915 |
2023-02-09 | $29.15 | $29.46 | $29.15 | $29.45 | $29.45 | 96,159 |
2023-02-08 | $29.44 | $29.58 | $29.42 | $29.55 | $29.55 | 47,850 |
2023-02-07 | $29.66 | $29.80 | $29.27 | $29.48 | $29.48 | 151,485 |
2023-02-06 | $29.34 | $29.55 | $29.26 | $29.47 | $29.47 | 97,406 |
2023-02-03 | $28.79 | $29.09 | $28.70 | $29.09 | $29.09 | 172,403 |
2023-02-02 | $28.25 | $28.68 | $28.25 | $28.46 | $28.46 | 97,920 |
2023-02-01 | $28.50 | $28.58 | $27.97 | $28.06 | $28.06 | 244,952 |
2023-01-31 | $28.77 | $28.87 | $28.66 | $28.70 | $28.70 | 57,829 |
2023-01-30 | $28.63 | $28.85 | $28.54 | $28.83 | $28.83 | 34,674 |
2023-01-27 | $28.79 | $28.83 | $28.63 | $28.70 | $28.70 | 50,920 |
2023-01-26 | $28.53 | $28.77 | $28.49 | $28.56 | $28.56 | 146,661 |
2023-01-25 | $28.61 | $28.61 | $28.38 | $28.40 | $28.40 | 62,531 |
2023-01-24 | $28.66 | $28.82 | $28.55 | $28.59 | $28.59 | 70,994 |
2023-01-23 | $28.73 | $28.77 | $28.62 | $28.66 | $28.66 | 134,886 |
2023-01-20 | $28.92 | $28.96 | $28.70 | $28.71 | $28.71 | 172,381 |
2023-01-19 | $28.91 | $29.07 | $28.80 | $28.92 | $28.92 | 67,335 |
2023-01-18 | $28.59 | $29.12 | $28.56 | $29.08 | $29.08 | 183,831 |
2023-01-17 | $28.68 | $29.12 | $28.64 | $29.04 | $29.04 | 93,264 |
2023-01-13 | $28.93 | $28.95 | $28.78 | $28.79 | $28.79 | 227,851 |
2023-01-12 | $28.87 | $29.20 | $28.60 | $28.68 | $28.68 | 96,678 |
2023-01-11 | $29.13 | $29.31 | $29.10 | $29.21 | $29.21 | 120,762 |
2023-01-10 | $29.23 | $29.37 | $29.17 | $29.30 | $29.30 | 37,491 |
2023-01-09 | $29.41 | $29.42 | $29.16 | $29.32 | $29.32 | 159,079 |
2023-01-06 | $30.51 | $30.59 | $29.76 | $29.77 | $29.77 | 125,543 |
2023-01-05 | $30.31 | $30.53 | $30.25 | $30.49 | $30.49 | 141,863 |
2023-01-04 | $29.93 | $30.12 | $29.88 | $30.00 | $30.00 | 78,893 |
2023-01-03 | $30.21 | $30.37 | $30.06 | $30.28 | $30.28 | 186,441 |
2022-12-30 | $29.61 | $29.88 | $29.41 | $29.45 | $29.45 | 233,126 |
2022-12-29 | $29.72 | $29.76 | $29.58 | $29.63 | $29.63 | 166,657 |
2022-12-28 | $29.65 | $29.99 | $29.58 | $29.99 | $29.99 | 124,881 |
2022-12-27 | $29.86 | $29.87 | $29.64 | $29.73 | $29.73 | 78,233 |
2022-12-23 | $29.93 | $30.00 | $29.80 | $29.87 | $29.87 | 40,661 |
2022-12-22 | $29.99 | $30.14 | $29.96 | $29.97 | $29.97 | 124,862 |
2022-12-21 | $29.87 | $30.01 | $29.78 | $29.94 | $29.94 | 90,383 |
2022-12-20 | $29.83 | $29.92 | $29.63 | $29.89 | $29.89 | 155,525 |
2022-12-19 | $29.89 | $30.05 | $29.77 | $29.90 | $29.90 | 84,009 |
2022-12-16 | $29.77 | $29.96 | $29.64 | $29.96 | $29.96 | 144,206 |
2022-12-15 | $29.30 | $29.92 | $29.29 | $29.78 | $29.78 | 332,544 |
2022-12-14 | $29.68 | $29.78 | $29.38 | $29.43 | $29.43 | 260,019 |
2022-12-13 | $29.54 | $29.83 | $29.52 | $29.73 | $29.73 | 175,862 |
2022-12-12 | $30.14 | $30.39 | $30.00 | $30.25 | $30.25 | 215,106 |
2022-12-09 | $30.21 | $30.32 | $30.15 | $30.26 | $30.26 | 69,670 |
2022-12-08 | $30.30 | $30.33 | $30.06 | $30.10 | $30.10 | 100,736 |
2022-12-07 | $30.30 | $30.51 | $30.27 | $30.38 | $30.38 | 116,626 |
2022-12-06 | $30.39 | $30.66 | $30.29 | $30.61 | $30.61 | 83,880 |
2022-12-05 | $30.08 | $30.55 | $30.06 | $30.53 | $30.53 | 146,506 |
2022-12-02 | $30.50 | $30.68 | $30.19 | $30.20 | $30.20 | 138,121 |
2022-12-01 | $30.36 | $30.58 | $30.23 | $30.26 | $30.26 | 186,110 |
2022-11-30 | $31.10 | $31.64 | $30.83 | $30.94 | $30.94 | 196,196 |
2022-11-29 | $31.41 | $31.46 | $31.19 | $31.44 | $31.44 | 46,694 |
2022-11-28 | $30.79 | $31.41 | $30.71 | $31.38 | $31.38 | 119,382 |
2022-11-25 | $31.19 | $31.20 | $30.93 | $30.94 | $30.94 | 29,818 |
2022-11-23 | $31.41 | $31.44 | $30.94 | $30.94 | $30.94 | 125,821 |
2022-11-22 | $31.80 | $31.85 | $31.57 | $31.63 | $31.63 | 204,326 |
2022-11-21 | $31.87 | $32.06 | $31.82 | $31.96 | $31.96 | 129,903 |
2022-11-18 | $31.23 | $31.44 | $31.14 | $31.43 | $31.43 | 132,797 |
2022-11-17 | $31.38 | $31.45 | $31.14 | $31.16 | $31.16 | 148,139 |
2022-11-16 | $30.99 | $31.24 | $30.91 | $31.01 | $31.01 | 144,095 |
2022-11-15 | $30.83 | $31.64 | $30.80 | $31.23 | $31.23 | 257,152 |
2022-11-14 | $31.46 | $31.52 | $31.19 | $31.39 | $31.39 | 109,776 |
2022-11-11 | $31.55 | $31.75 | $31.14 | $31.15 | $31.15 | 253,882 |
2022-11-10 | $32.52 | $32.61 | $32.17 | $32.20 | $32.20 | 396,381 |
2022-11-09 | $33.37 | $33.51 | $32.95 | $33.44 | $33.44 | 147,554 |
2022-11-08 | $33.40 | $33.47 | $32.87 | $33.01 | $33.01 | 196,004 |
2022-11-07 | $33.52 | $33.60 | $33.27 | $33.33 | $33.33 | 108,997 |
2022-11-04 | $34.40 | $34.58 | $33.70 | $33.75 | $33.75 | 162,123 |
2022-11-03 | $35.20 | $35.28 | $34.72 | $35.24 | $35.24 | 165,697 |
2022-11-02 | $34.17 | $34.72 | $33.67 | $34.70 | $34.70 | 350,124 |
2022-11-01 | $33.89 | $34.50 | $33.89 | $34.33 | $34.33 | 179,931 |
2022-10-31 | $34.17 | $34.36 | $34.11 | $34.29 | $34.29 | 117,008 |
2022-10-28 | $33.65 | $33.96 | $33.60 | $33.73 | $33.73 | 95,372 |
2022-10-27 | $33.51 | $33.73 | $33.22 | $33.64 | $33.64 | 173,449 |
2022-10-26 | $33.40 | $33.60 | $32.90 | $32.91 | $32.91 | 504,806 |
2022-10-25 | $34.02 | $34.02 | $33.62 | $33.66 | $33.66 | 167,640 |
2022-10-24 | $34.63 | $34.64 | $34.23 | $34.35 | $34.35 | 112,057 |
2022-10-21 | $35.14 | $35.16 | $34.38 | $34.41 | $34.41 | 289,712 |
2022-10-20 | $34.98 | $35.10 | $34.59 | $35.02 | $35.02 | 73,549 |
2022-10-19 | $34.97 | $35.19 | $34.89 | $35.05 | $35.05 | 91,006 |
2022-10-18 | $34.41 | $34.72 | $34.36 | $34.51 | $34.51 | 147,811 |
2022-10-17 | $35.02 | $35.02 | $34.51 | $34.60 | $34.60 | 177,607 |
2022-10-14 | $35.26 | $35.52 | $35.11 | $35.42 | $35.42 | 114,093 |
2022-10-13 | $35.88 | $35.91 | $34.83 | $35.03 | $35.03 | 238,454 |
2022-10-12 | $35.55 | $35.80 | $35.46 | $35.58 | $35.58 | 118,343 |
2022-10-11 | $35.48 | $35.62 | $35.04 | $35.51 | $35.51 | 175,079 |
2022-10-10 | $35.57 | $35.65 | $35.22 | $35.52 | $35.52 | 221,640 |
2022-10-07 | $35.13 | $35.32 | $34.89 | $35.28 | $35.28 | 199,825 |
2022-10-06 | $34.55 | $34.92 | $34.51 | $34.86 | $34.86 | 139,454 |
2022-10-05 | $34.34 | $34.72 | $34.17 | $34.23 | $34.23 | 194,043 |
2022-10-04 | $34.06 | $34.14 | $33.48 | $33.58 | $33.58 | 347,399 |
2022-10-03 | $35.09 | $35.19 | $34.58 | $34.69 | $34.69 | 159,319 |
2022-09-30 | $35.28 | $35.29 | $34.78 | $34.88 | $34.88 | 136,015 |
2022-09-29 | $35.35 | $35.40 | $34.83 | $34.88 | $34.88 | 360,019 |
2022-09-28 | $36.44 | $36.47 | $35.16 | $35.33 | $35.33 | 315,882 |
2022-09-27 | $36.18 | $36.53 | $35.99 | $36.31 | $36.31 | 289,926 |
2022-09-26 | $35.93 | $36.30 | $35.75 | $36.26 | $36.26 | 278,225 |
2022-09-23 | $35.11 | $35.77 | $35.11 | $35.65 | $35.65 | 217,633 |
2022-09-22 | $34.45 | $34.77 | $34.37 | $34.59 | $34.59 | 198,230 |
2022-09-21 | $34.09 | $34.80 | $34.09 | $34.48 | $34.48 | 302,285 |
2022-09-20 | $33.73 | $33.78 | $33.53 | $33.69 | $33.69 | 134,404 |
2022-09-19 | $33.67 | $33.67 | $33.35 | $33.36 | $33.36 | 48,488 |
2022-09-16 | $33.72 | $33.76 | $33.27 | $33.42 | $33.42 | 103,626 |
2022-09-15 | $33.60 | $33.60 | $33.38 | $33.52 | $33.52 | 68,230 |
2022-09-14 | $33.55 | $33.70 | $33.43 | $33.64 | $33.64 | 223,914 |
2022-09-13 | $33.34 | $33.64 | $33.20 | $33.63 | $33.63 | 339,753 |
2022-09-12 | $32.70 | $32.78 | $32.53 | $32.71 | $32.71 | 257,363 |
2022-09-09 | $33.16 | $33.27 | $33.09 | $33.19 | $33.19 | 110,106 |
2022-09-08 | $33.75 | $33.99 | $33.48 | $33.50 | $33.50 | 94,356 |
2022-09-07 | $34.19 | $34.19 | $33.44 | $33.45 | $33.45 | 141,078 |
2022-09-06 | $34.21 | $34.42 | $33.99 | $34.17 | $34.17 | 246,487 |
2022-09-02 | $33.44 | $33.89 | $33.26 | $33.78 | $33.78 | 185,459 |
2022-09-01 | $33.58 | $34.05 | $33.45 | $33.85 | $33.85 | 300,749 |
2022-08-31 | $33.44 | $33.46 | $32.94 | $33.15 | $33.15 | 117,143 |
2022-08-30 | $33.27 | $33.58 | $33.23 | $33.36 | $33.36 | 81,583 |
2022-08-29 | $33.47 | $33.60 | $33.30 | $33.50 | $33.50 | 96,681 |
2022-08-26 | $33.01 | $33.74 | $32.85 | $33.67 | $33.67 | 144,722 |
2022-08-25 | $33.69 | $33.77 | $33.46 | $33.60 | $33.60 | 70,408 |
2022-08-24 | $33.99 | $34.07 | $33.47 | $33.66 | $33.66 | 75,500 |
2022-08-23 | $33.84 | $33.84 | $33.33 | $33.66 | $33.66 | 200,877 |
2022-08-22 | $33.44 | $33.92 | $33.42 | $33.81 | $33.81 | 234,663 |
2022-08-19 | $33.09 | $33.23 | $33.03 | $33.15 | $33.15 | 205,490 |
2022-08-18 | $32.44 | $32.90 | $32.44 | $32.82 | $32.82 | 124,873 |
2022-08-17 | $32.37 | $32.42 | $32.14 | $32.27 | $32.27 | 73,119 |
2022-08-16 | $32.41 | $32.41 | $32.18 | $32.31 | $32.31 | 53,595 |
2022-08-15 | $31.99 | $32.41 | $31.99 | $32.39 | $32.39 | 193,685 |
2022-08-12 | $31.67 | $31.90 | $31.57 | $31.74 | $31.74 | 96,293 |
2022-08-11 | $31.22 | $31.44 | $31.11 | $31.42 | $31.42 | 73,758 |
2022-08-10 | $31.36 | $31.52 | $31.07 | $31.46 | $31.46 | 293,532 |
2022-08-09 | $31.87 | $32.11 | $31.84 | $32.04 | $32.04 | 29,837 |
2022-08-08 | $32.15 | $32.20 | $31.99 | $32.18 | $32.18 | 36,823 |
2022-08-05 | $32.40 | $32.42 | $32.18 | $32.23 | $32.23 | 68,461 |
2022-08-04 | $32.23 | $32.23 | $31.79 | $31.82 | $31.82 | 90,682 |
2022-08-03 | $32.31 | $32.61 | $32.28 | $32.34 | $32.34 | 65,227 |
2022-08-02 | $31.98 | $32.32 | $31.92 | $32.32 | $32.32 | 92,035 |
2022-08-01 | $31.83 | $31.88 | $31.65 | $31.77 | $31.77 | 205,670 |
2022-07-29 | $32.36 | $32.44 | $31.98 | $32.00 | $32.00 | 84,636 |
2022-07-28 | $32.29 | $32.53 | $32.16 | $32.16 | $32.16 | 80,464 |
2022-07-27 | $32.47 | $32.75 | $31.96 | $32.02 | $32.02 | 196,533 |
2022-07-26 | $32.44 | $32.67 | $32.41 | $32.62 | $32.62 | 110,641 |
2022-07-25 | $31.88 | $32.08 | $31.80 | $31.97 | $31.97 | 45,024 |
2022-07-22 | $32.17 | $32.21 | $31.77 | $32.11 | $32.11 | 51,473 |
2022-07-21 | $32.25 | $32.30 | $31.99 | $32.02 | $32.02 | 160,798 |
2022-07-20 | $31.87 | $32.37 | $31.86 | $32.22 | $32.22 | 126,259 |
2022-07-19 | $31.84 | $31.94 | $31.67 | $31.94 | $31.94 | 209,017 |
2022-07-18 | $32.43 | $32.47 | $32.09 | $32.47 | $32.47 | 215,165 |
2022-07-15 | $33.00 | $33.12 | $32.76 | $32.85 | $32.85 | 140,382 |
2022-07-14 | $33.55 | $33.70 | $33.10 | $33.27 | $33.27 | 197,610 |
2022-07-13 | $33.24 | $33.29 | $32.60 | $33.00 | $33.00 | 121,731 |
2022-07-12 | $33.10 | $33.18 | $32.90 | $33.18 | $33.18 | 180,254 |
2022-07-11 | $32.97 | $33.17 | $32.79 | $33.10 | $33.10 | 222,220 |
2022-07-08 | $32.33 | $32.50 | $32.17 | $32.24 | $32.24 | 82,001 |
2022-07-07 | $32.26 | $32.45 | $32.13 | $32.32 | $32.32 | 148,167 |
2022-07-06 | $32.14 | $32.31 | $32.10 | $32.18 | $32.18 | 144,557 |
2022-07-05 | $31.69 | $31.85 | $31.61 | $31.67 | $31.67 | 342,961 |
2022-07-01 | $30.86 | $31.05 | $30.70 | $30.72 | $30.72 | 102,231 |
2022-06-30 | $30.79 | $30.82 | $30.36 | $30.41 | $30.41 | 111,565 |
2022-06-29 | $30.33 | $30.64 | $30.30 | $30.62 | $30.62 | 75,771 |
2022-06-28 | $30.09 | $30.24 | $30.06 | $30.11 | $30.11 | 40,567 |
2022-06-27 | $29.83 | $29.86 | $29.63 | $29.82 | $29.82 | 28,875 |
2022-06-24 | $30.10 | $30.10 | $29.88 | $29.94 | $29.94 | 297,070 |
2022-06-23 | $30.11 | $30.27 | $29.97 | $30.09 | $30.09 | 58,512 |
2022-06-22 | $30.04 | $30.04 | $29.68 | $29.86 | $29.86 | 115,749 |
2022-06-21 | $29.97 | $30.11 | $29.87 | $30.04 | $30.04 | 124,982 |
2022-06-17 | $30.31 | $30.57 | $30.27 | $30.29 | $30.29 | 128,959 |
2022-06-16 | $30.50 | $30.64 | $29.68 | $29.90 | $29.90 | 159,723 |
2022-06-15 | $30.73 | $31.06 | $30.49 | $30.53 | $30.53 | 133,834 |
2022-06-14 | $30.57 | $30.81 | $30.56 | $30.77 | $30.77 | 62,029 |
2022-06-13 | $30.55 | $30.82 | $30.47 | $30.78 | $30.78 | 187,967 |
2022-06-10 | $30.06 | $30.23 | $30.02 | $30.14 | $30.14 | 80,348 |
2022-06-09 | $29.20 | $29.63 | $29.15 | $29.61 | $29.61 | 76,675 |
2022-06-08 | $28.95 | $29.08 | $28.90 | $29.06 | $29.06 | 26,921 |
2022-06-07 | $29.38 | $29.38 | $29.09 | $29.11 | $29.11 | 35,436 |
2022-06-06 | $29.07 | $29.21 | $29.03 | $29.17 | $29.17 | 21,657 |
2022-06-03 | $28.99 | $29.08 | $28.75 | $29.04 | $29.04 | 27,415 |
2022-06-02 | $29.14 | $29.19 | $28.88 | $28.89 | $28.89 | 33,723 |
2022-06-01 | $29.01 | $29.53 | $29.01 | $29.40 | $29.40 | 163,691 |
2022-05-31 | $29.09 | $29.22 | $28.92 | $28.95 | $28.95 | 97,852 |
2022-05-27 | $29.04 | $29.15 | $28.77 | $29.00 | $29.00 | 28,653 |
2022-05-26 | $29.20 | $29.20 | $29.01 | $29.04 | $29.04 | 29,807 |
2022-05-25 | $29.33 | $29.43 | $29.21 | $29.30 | $29.30 | 57,867 |
2022-05-24 | $29.16 | $29.16 | $28.92 | $29.02 | $29.02 | 77,525 |
2022-05-23 | $29.46 | $29.47 | $29.18 | $29.24 | $29.24 | 248,270 |
2022-05-20 | $29.92 | $30.11 | $29.92 | $29.99 | $29.99 | 123,235 |
2022-05-19 | $30.01 | $30.03 | $29.69 | $29.79 | $29.79 | 145,974 |
2022-05-18 | $30.17 | $30.50 | $30.12 | $30.49 | $30.49 | 97,517 |
2022-05-17 | $30.14 | $30.15 | $29.98 | $30.03 | $30.03 | 289,915 |
2022-05-16 | $30.74 | $30.95 | $30.64 | $30.69 | $30.69 | 78,363 |
2022-05-13 | $31.13 | $31.13 | $30.80 | $30.88 | $30.88 | 69,218 |
2022-05-12 | $30.77 | $31.17 | $30.77 | $31.05 | $31.05 | 248,255 |
2022-05-11 | $30.06 | $30.24 | $29.90 | $30.23 | $30.23 | 101,058 |
2022-05-10 | $30.02 | $30.17 | $29.98 | $30.12 | $30.12 | 76,960 |
2022-05-09 | $30.12 | $30.22 | $29.81 | $30.00 | $30.00 | 149,325 |
2022-05-06 | $29.88 | $30.11 | $29.79 | $30.09 | $30.09 | 73,754 |
2022-05-05 | $29.96 | $30.34 | $29.96 | $30.04 | $30.04 | 119,014 |
2022-05-04 | $30.01 | $30.21 | $29.60 | $29.73 | $29.73 | 239,127 |
2022-05-03 | $29.99 | $30.25 | $29.94 | $30.16 | $30.16 | 71,668 |
2022-05-02 | $30.32 | $30.62 | $30.09 | $30.62 | $30.62 | 295,938 |
2022-04-29 | $30.19 | $30.21 | $29.87 | $30.05 | $30.05 | 105,139 |
2022-04-28 | $30.30 | $30.42 | $30.16 | $30.28 | $30.28 | 162,910 |
2022-04-27 | $30.12 | $30.22 | $29.93 | $30.00 | $30.00 | 229,931 |
2022-04-26 | $29.32 | $29.55 | $29.31 | $29.52 | $29.52 | 152,102 |
2022-04-25 | $29.04 | $29.22 | $29.04 | $29.15 | $29.15 | 63,401 |
2022-04-22 | $28.54 | $28.83 | $28.54 | $28.72 | $28.72 | 82,921 |
2022-04-21 | $28.20 | $28.52 | $28.17 | $28.46 | $28.46 | 99,547 |
2022-04-20 | $28.47 | $28.51 | $28.27 | $28.40 | $28.40 | 150,929 |
2022-04-19 | $28.71 | $28.77 | $28.65 | $28.75 | $28.75 | 43,342 |
2022-04-18 | $28.69 | $28.84 | $28.63 | $28.77 | $28.77 | 146,452 |
2022-04-14 | $28.54 | $28.88 | $28.51 | $28.54 | $28.54 | 152,837 |
2022-04-13 | $28.58 | $28.62 | $28.21 | $28.23 | $28.23 | 37,449 |
2022-04-12 | $28.25 | $28.54 | $28.24 | $28.50 | $28.50 | 17,554 |
2022-04-11 | $28.24 | $28.29 | $28.16 | $28.24 | $28.24 | 30,402 |
2022-04-08 | $28.42 | $28.48 | $28.25 | $28.27 | $28.27 | 42,680 |
2022-04-07 | $28.02 | $28.31 | $27.98 | $28.31 | $28.31 | 9,543 |
2022-04-06 | $28.11 | $28.23 | $28.03 | $28.16 | $28.16 | 30,018 |
2022-04-05 | $27.83 | $28.16 | $27.78 | $28.15 | $28.15 | 34,421 |
2022-04-04 | $27.68 | $27.81 | $27.65 | $27.81 | $27.81 | 20,017 |
2022-04-01 | $27.43 | $27.49 | $27.40 | $27.41 | $27.41 | 37,901 |
2022-03-31 | $27.22 | $27.33 | $27.01 | $27.31 | $27.31 | 29,534 |
2022-03-30 | $26.94 | $26.96 | $26.83 | $26.89 | $26.89 | 36,143 |
2022-03-29 | $27.05 | $27.26 | $26.96 | $27.21 | $27.21 | 50,101 |
2022-03-28 | $27.85 | $27.86 | $27.71 | $27.71 | $27.71 | 21,451 |
2022-03-25 | $27.59 | $27.75 | $27.55 | $27.75 | $27.75 | 14,597 |
2022-03-24 | $27.78 | $27.81 | $27.59 | $27.66 | $27.66 | 29,332 |
2022-03-23 | $27.75 | $27.84 | $27.59 | $27.62 | $27.62 | 50,670 |
2022-03-22 | $27.54 | $27.57 | $27.46 | $27.48 | $27.48 | 16,337 |
2022-03-21 | $27.41 | $27.60 | $27.41 | $27.57 | $27.57 | 46,159 |
2022-03-18 | $27.65 | $27.65 | $27.33 | $27.38 | $27.38 | 35,744 |
2022-03-17 | $27.35 | $27.37 | $26.98 | $27.16 | $27.16 | 105,590 |
2022-03-16 | $27.69 | $27.89 | $27.41 | $27.41 | $27.41 | 44,838 |
2022-03-15 | $27.77 | $28.01 | $27.69 | $27.92 | $27.92 | 28,565 |
2022-03-14 | $27.88 | $27.99 | $27.72 | $27.93 | $27.93 | 78,267 |
2022-03-11 | $27.77 | $28.15 | $27.76 | $28.11 | $28.11 | 51,570 |
2022-03-10 | $27.62 | $27.77 | $27.56 | $27.77 | $27.77 | 68,857 |
2022-03-09 | $27.44 | $27.56 | $27.21 | $27.33 | $27.33 | 121,818 |
2022-03-08 | $28.11 | $28.32 | $27.89 | $28.14 | $28.14 | 57,563 |
2022-03-07 | $28.09 | $28.43 | $28.08 | $28.38 | $28.38 | 176,317 |
2022-03-04 | $28.09 | $28.15 | $27.99 | $27.99 | $27.99 | 64,108 |
2022-03-03 | $27.20 | $27.49 | $27.20 | $27.35 | $27.35 | 40,983 |
2022-03-02 | $27.22 | $27.38 | $26.96 | $27.04 | $27.04 | 73,236 |
2022-03-01 | $26.88 | $27.23 | $26.88 | $27.04 | $27.04 | 112,189 |
2022-02-28 | $26.61 | $26.71 | $26.50 | $26.64 | $26.64 | 29,459 |
2022-02-25 | $26.57 | $26.59 | $26.37 | $26.37 | $26.37 | 21,419 |
2022-02-24 | $26.97 | $27.11 | $26.64 | $26.70 | $26.70 | 104,345 |
2022-02-23 | $26.10 | $26.25 | $26.06 | $26.25 | $26.25 | 42,280 |
2022-02-22 | $26.10 | $26.15 | $26.03 | $26.13 | $26.13 | 59,267 |
2022-02-18 | $26.02 | $26.19 | $26.02 | $26.13 | $26.13 | 165,478 |
2022-02-17 | $25.93 | $26.01 | $25.93 | $25.99 | $25.99 | 16,155 |
2022-02-16 | $25.96 | $25.96 | $25.84 | $25.90 | $25.90 | 124,696 |
2022-02-15 | $26.02 | $26.14 | $25.95 | $26.05 | $26.05 | 46,906 |
2022-02-14 | $26.23 | $26.33 | $26.18 | $26.26 | $26.26 | 36,591 |
2022-02-11 | $25.82 | $26.11 | $25.78 | $26.07 | $26.07 | 99,880 |
2022-02-10 | $25.82 | $25.83 | $25.40 | $25.62 | $25.62 | 31,983 |
2022-02-09 | $25.62 | $25.62 | $25.49 | $25.57 | $25.57 | 11,835 |
2022-02-08 | $25.63 | $25.67 | $25.58 | $25.60 | $25.60 | 14,927 |
2022-02-07 | $25.53 | $25.60 | $25.45 | $25.48 | $25.48 | 101,161 |
2022-02-04 | $25.51 | $25.61 | $25.41 | $25.45 | $25.45 | 95,871 |
2022-02-03 | $25.83 | $25.83 | $25.49 | $25.51 | $25.51 | 305,365 |
2022-02-02 | $26.14 | $26.21 | $26.05 | $26.14 | $26.14 | 72,079 |
2022-02-01 | $26.33 | $26.51 | $26.27 | $26.34 | $26.34 | 328,750 |
2022-01-31 | $26.71 | $26.71 | $26.38 | $26.42 | $26.42 | 137,722 |
2022-01-28 | $26.90 | $26.92 | $26.79 | $26.90 | $26.90 | 39,810 |
2022-01-27 | $26.90 | $26.96 | $26.81 | $26.90 | $26.90 | 91,986 |
2022-01-26 | $26.22 | $26.47 | $26.18 | $26.45 | $26.45 | 97,799 |
2022-01-25 | $26.28 | $26.32 | $26.14 | $26.14 | $26.14 | 61,248 |
2022-01-24 | $26.15 | $26.22 | $25.99 | $26.04 | $26.04 | 42,964 |
2022-01-21 | $25.95 | $26.00 | $25.94 | $25.97 | $25.97 | 20,961 |
2022-01-20 | $25.96 | $26.15 | $25.93 | $26.15 | $26.15 | 103,654 |
2022-01-19 | $25.98 | $25.98 | $25.91 | $25.94 | $25.94 | 18,230 |
2022-01-18 | $25.89 | $26.08 | $25.82 | $26.07 | $26.07 | 43,890 |
2022-01-14 | $25.54 | $25.69 | $25.54 | $25.63 | $25.63 | 14,815 |
2022-01-13 | $25.39 | $25.49 | $25.34 | $25.44 | $25.44 | 64,616 |
2022-01-12 | $25.68 | $25.71 | $25.46 | $25.46 | $25.46 | 302,691 |
2022-01-11 | $26.10 | $26.28 | $25.85 | $25.91 | $25.91 | 234,042 |
2022-01-10 | $26.20 | $26.24 | $26.05 | $26.05 | $26.05 | 21,308 |
2022-01-07 | $26.12 | $26.12 | $25.88 | $25.88 | $25.88 | 53,066 |
2022-01-06 | $26.17 | $26.25 | $26.03 | $26.22 | $26.22 | 55,722 |
2022-01-05 | $26.05 | $26.15 | $25.96 | $26.09 | $26.09 | 25,128 |
2022-01-04 | $26.22 | $26.26 | $26.08 | $26.22 | $26.22 | 28,775 |
2022-01-03 | $26.01 | $26.25 | $26.01 | $26.16 | $26.16 | 224,259 |
2021-12-31 | $26.00 | $26.01 | $25.79 | $25.86 | $25.86 | 79,665 |
2021-12-30 | $26.13 | $26.17 | $26.05 | $26.10 | $26.10 | 12,133 |
2021-12-29 | $26.02 | $26.02 | $25.89 | $25.92 | $25.92 | 34,753 |
2021-12-28 | $26.12 | $26.24 | $26.10 | $26.10 | $26.10 | 11,131 |
2021-12-27 | $26.08 | $26.13 | $26.04 | $26.04 | $26.04 | 28,290 |
2021-12-23 | $26.19 | $26.19 | $25.97 | $26.02 | $26.02 | 107,664 |
2021-12-22 | $26.14 | $26.17 | $25.99 | $26.01 | $26.01 | 54,911 |
2021-12-21 | $26.33 | $26.36 | $26.27 | $26.30 | $26.30 | 93,526 |
2021-12-20 | $26.21 | $26.31 | $26.18 | $26.29 | $26.29 | 23,670 |
2021-12-17 | $26.16 | $26.45 | $26.16 | $26.45 | $26.45 | 10,836 |
2021-12-16 | $26.00 | $26.16 | $25.97 | $25.99 | $25.99 | 259,168 |
2021-12-15 | $26.40 | $26.53 | $26.17 | $26.19 | $26.19 | 279,390 |
2021-12-14 | $26.23 | $26.58 | $26.18 | $26.39 | $26.39 | 269,044 |
2021-12-13 | $26.19 | $26.29 | $26.17 | $26.23 | $26.23 | 45,171 |
2021-12-10 | $26.21 | $26.24 | $25.84 | $26.11 | $26.11 | 17,312 |
2021-12-09 | $26.11 | $26.29 | $26.11 | $26.24 | $26.24 | 14,972 |
2021-12-08 | $26.14 | $26.16 | $25.95 | $26.00 | $26.00 | 52,551 |
2021-12-07 | $26.48 | $26.48 | $26.30 | $26.31 | $26.31 | 22,494 |
2021-12-06 | $26.18 | $26.34 | $26.18 | $26.30 | $26.30 | 50,864 |
2021-12-03 | $26.16 | $26.33 | $26.08 | $26.19 | $26.19 | 81,379 |
2021-12-02 | $26.05 | $26.22 | $25.94 | $26.22 | $26.22 | 42,314 |
2021-12-01 | $26.01 | $26.17 | $25.93 | $26.17 | $26.17 | 296,724 |
2021-11-30 | $25.89 | $26.45 | $25.79 | $26.00 | $26.00 | 59,182 |
2021-11-29 | $26.34 | $26.37 | $26.27 | $26.31 | $26.31 | 105,687 |
2021-11-26 | $26.26 | $26.26 | $26.09 | $26.17 | $26.17 | 30,813 |
2021-11-24 | $26.66 | $26.70 | $26.62 | $26.62 | $26.62 | 31,224 |
2021-11-23 | $26.45 | $26.47 | $26.33 | $26.41 | $26.41 | 15,151 |
2021-11-22 | $26.43 | $26.50 | $26.36 | $26.41 | $26.41 | 20,701 |
2021-11-19 | $26.09 | $26.25 | $26.09 | $26.23 | $26.23 | 20,505 |
2021-11-18 | $26.00 | $26.01 | $25.83 | $25.83 | $25.83 | 20,529 |
2021-11-17 | $26.19 | $26.22 | $26.08 | $26.08 | $26.08 | 31,633 |
2021-11-16 | $26.06 | $26.19 | $26.00 | $26.19 | $26.19 | 230,795 |
2021-11-15 | $25.62 | $25.95 | $25.56 | $25.95 | $25.95 | 14,355 |
2021-11-12 | $25.51 | $25.56 | $25.48 | $25.51 | $25.51 | 11,412 |
2021-11-11 | $25.39 | $25.52 | $25.39 | $25.48 | $25.48 | 34,081 |
2021-11-10 | $25.10 | $25.38 | $25.10 | $25.38 | $25.38 | 52,737 |
2021-11-09 | $24.89 | $24.97 | $24.81 | $24.85 | $24.85 | 11,059 |
2021-11-08 | $24.95 | $24.99 | $24.87 | $24.87 | $24.87 | 23,666 |
2021-11-05 | $25.13 | $25.21 | $24.96 | $24.96 | $24.96 | 30,473 |
2021-11-04 | $25.01 | $25.15 | $25.01 | $25.05 | $25.05 | 26,862 |
2021-11-03 | $24.95 | $25.00 | $24.68 | $24.81 | $24.81 | 53,082 |
2021-11-02 | $24.90 | $24.95 | $24.86 | $24.90 | $24.90 | 53,345 |
2021-11-01 | $24.92 | $24.99 | $24.79 | $24.79 | $24.79 | 318,933 |
2021-10-29 | $24.69 | $25.13 | $24.69 | $25.05 | $25.05 | 53,428 |
2021-10-28 | $24.57 | $24.57 | $24.50 | $24.50 | $24.50 | 36,469 |
2021-10-27 | $24.75 | $24.90 | $24.75 | $24.83 | $24.83 | 28,674 |
2021-10-26 | $24.78 | $24.92 | $24.78 | $24.90 | $24.90 | 16,936 |
2021-10-25 | $24.79 | $24.84 | $24.78 | $24.78 | $24.78 | 32,925 |
2021-10-22 | $24.67 | $24.77 | $24.64 | $24.65 | $24.65 | 10,553 |
2021-10-21 | $24.69 | $24.78 | $24.69 | $24.77 | $24.77 | 6,554 |
2021-10-20 | $24.67 | $24.69 | $24.62 | $24.64 | $24.64 | 9,422 |
2021-10-19 | $24.70 | $24.74 | $24.62 | $24.70 | $24.70 | 16,722 |
2021-10-18 | $24.81 | $24.89 | $24.77 | $24.79 | $24.79 | 22,603 |
2021-10-15 | $24.88 | $24.90 | $24.83 | $24.85 | $24.85 | 27,067 |
2021-10-14 | $24.86 | $24.93 | $24.85 | $24.85 | $24.85 | 15,621 |
2021-10-13 | $24.98 | $25.04 | $24.88 | $24.93 | $24.93 | 22,338 |
2021-10-12 | $25.10 | $25.21 | $25.10 | $25.17 | $25.17 | 15,877 |
2021-10-11 | $24.97 | $25.11 | $24.94 | $25.11 | $25.11 | 10,645 |
2021-10-08 | $25.02 | $25.04 | $24.96 | $24.96 | $24.96 | 14,840 |
2021-10-07 | $25.13 | $25.13 | $25.00 | $25.08 | $25.08 | 9,866 |
2021-10-06 | $25.08 | $25.17 | $25.05 | $25.06 | $25.06 | 19,982 |
2021-10-05 | $24.94 | $24.95 | $24.83 | $24.91 | $24.91 | 29,586 |
2021-10-04 | $24.80 | $24.82 | $24.72 | $24.81 | $24.81 | 104,867 |
2021-10-01 | $24.89 | $24.95 | $24.86 | $24.90 | $24.90 | 252,034 |
2021-09-30 | $24.94 | $25.04 | $24.89 | $24.93 | $24.93 | 45,941 |
2021-09-29 | $24.67 | $24.92 | $24.67 | $24.91 | $24.91 | 19,251 |
2021-09-28 | $24.50 | $24.57 | $24.48 | $24.53 | $24.53 | 36,818 |
2021-09-27 | $24.49 | $24.49 | $24.42 | $24.44 | $24.44 | 18,897 |
2021-09-24 | $24.40 | $24.43 | $24.35 | $24.35 | $24.35 | 6,530 |
2021-09-23 | $24.35 | $24.35 | $24.24 | $24.27 | $24.27 | 9,721 |
2021-09-22 | $24.31 | $24.50 | $24.27 | $24.45 | $24.45 | 18,491 |
2021-09-21 | $24.34 | $24.36 | $24.28 | $24.31 | $24.31 | 12,119 |
2021-09-20 | $24.39 | $24.40 | $24.32 | $24.32 | $24.32 | 11,138 |
2021-09-17 | $24.20 | $24.34 | $24.20 | $24.33 | $24.33 | 14,354 |
2021-09-16 | $24.21 | $24.23 | $24.13 | $24.13 | $24.13 | 28,647 |
2021-09-15 | $23.96 | $24.02 | $23.94 | $23.99 | $23.99 | 8,612 |
2021-09-14 | $23.90 | $24.04 | $23.90 | $24.04 | $24.04 | 7,116 |
2021-09-13 | $24.04 | $24.06 | $23.97 | $23.97 | $23.97 | 6,256 |
2021-09-10 | $23.93 | $23.98 | $23.90 | $23.98 | $23.98 | 5,975 |
2021-09-09 | $23.94 | $23.95 | $23.89 | $23.92 | $23.92 | 3,950 |
2021-09-08 | $23.95 | $24.02 | $23.91 | $23.96 | $23.96 | 17,491 |
2021-09-07 | $23.88 | $23.90 | $23.79 | $23.90 | $23.90 | 45,211 |
2021-09-03 | $23.65 | $23.74 | $23.63 | $23.70 | $23.70 | 10,970 |
2021-09-02 | $23.85 | $23.85 | $23.71 | $23.71 | $23.71 | 20,300 |
2021-09-01 | $23.90 | $23.90 | $23.81 | $23.87 | $23.87 | 47,969 |
2021-08-31 | $23.95 | $24.04 | $23.92 | $24.01 | $24.01 | 94,692 |
2021-08-30 | $24.04 | $24.08 | $24.03 | $24.05 | $24.05 | 18,249 |
2021-08-27 | $24.30 | $24.30 | $24.02 | $24.03 | $24.03 | 26,259 |
2021-08-26 | $24.19 | $24.24 | $24.18 | $24.23 | $24.23 | 11,719 |
2021-08-25 | $24.22 | $24.24 | $24.14 | $24.16 | $24.16 | 14,175 |
2021-08-24 | $24.22 | $24.27 | $24.19 | $24.22 | $24.22 | 28,829 |
2021-08-23 | $24.31 | $24.33 | $24.24 | $24.27 | $24.27 | 25,922 |
2021-08-20 | $24.55 | $24.55 | $24.44 | $24.45 | $24.45 | 15,275 |
2021-08-19 | $24.48 | $24.56 | $24.46 | $24.55 | $24.55 | 49,250 |
2021-08-18 | $24.40 | $24.45 | $24.28 | $24.40 | $24.40 | 19,215 |
2021-08-17 | $24.31 | $24.42 | $24.30 | $24.40 | $24.40 | 21,337 |
2021-08-16 | $24.11 | $24.15 | $24.07 | $24.14 | $24.14 | 24,287 |
2021-08-13 | $24.16 | $24.16 | $24.03 | $24.04 | $24.04 | 34,325 |
2021-08-12 | $24.35 | $24.35 | $24.28 | $24.30 | $24.30 | 15,266 |
2021-08-11 | $24.29 | $24.33 | $24.24 | $24.27 | $24.27 | 28,654 |
2021-08-10 | $24.37 | $24.40 | $24.36 | $24.37 | $24.37 | 14,371 |
2021-08-09 | $24.20 | $24.30 | $24.19 | $24.30 | $24.30 | 16,868 |
2021-08-06 | $24.11 | $24.21 | $24.11 | $24.20 | $24.20 | 19,770 |
2021-08-05 | $23.82 | $23.91 | $23.82 | $23.90 | $23.90 | 18,844 |
2021-08-04 | $23.65 | $23.90 | $23.65 | $23.89 | $23.89 | 11,169 |
2021-08-03 | $23.73 | $23.79 | $23.73 | $23.77 | $23.77 | 12,536 |
2021-08-02 | $23.70 | $23.78 | $23.69 | $23.74 | $23.74 | 61,103 |
2021-07-30 | $23.70 | $23.81 | $23.70 | $23.78 | $23.78 | 24,025 |
2021-07-29 | $23.73 | $23.74 | $23.65 | $23.68 | $23.68 | 43,399 |
2021-07-28 | $24.08 | $24.10 | $23.85 | $23.85 | $23.85 | 19,272 |
2021-07-27 | $23.96 | $24.03 | $23.89 | $23.94 | $23.94 | 20,030 |
2021-07-26 | $24.10 | $24.10 | $23.99 | $24.03 | $24.03 | 52,141 |
2021-07-23 | $24.19 | $24.23 | $24.16 | $24.16 | $24.16 | 36,986 |
2021-07-22 | $23.95 | $24.21 | $23.92 | $24.17 | $24.17 | 33,955 |
2021-07-21 | $24.17 | $24.17 | $24.03 | $24.04 | $24.04 | 39,444 |
2021-07-20 | $24.22 | $24.22 | $24.11 | $24.11 | $24.11 | 11,403 |
2021-07-19 | $24.00 | $24.08 | $23.96 | $24.05 | $24.05 | 42,676 |
2021-07-16 | $24.00 | $24.04 | $23.97 | $24.02 | $24.02 | 11,803 |
2021-07-15 | $23.97 | $24.04 | $23.94 | $23.94 | $23.94 | 25,785 |
2021-07-14 | $23.97 | $23.98 | $23.88 | $23.89 | $23.89 | 18,435 |
2021-07-13 | $24.02 | $24.17 | $23.92 | $24.15 | $24.15 | 22,057 |
2021-07-12 | $23.79 | $23.84 | $23.77 | $23.80 | $23.80 | 7,330 |
2021-07-09 | $23.77 | $23.80 | $23.72 | $23.72 | $23.72 | 18,320 |
2021-07-08 | $23.81 | $23.91 | $23.80 | $23.86 | $23.86 | 24,630 |
2021-07-07 | $24.02 | $24.09 | $23.99 | $24.07 | $24.07 | 15,546 |
2021-07-06 | $23.91 | $24.01 | $23.91 | $23.96 | $23.96 | 23,170 |
2021-07-02 | $23.91 | $23.94 | $23.76 | $23.78 | $23.78 | 38,839 |
2021-07-01 | $23.78 | $23.90 | $23.60 | $23.88 | $23.88 | 54,985 |
2021-06-30 | $23.77 | $23.86 | $23.76 | $23.82 | $23.82 | 21,247 |
2021-06-29 | $23.70 | $23.71 | $23.61 | $23.70 | $23.70 | 45,471 |
2021-06-28 | $23.55 | $23.59 | $23.51 | $23.57 | $23.57 | 19,258 |
2021-06-25 | $23.40 | $23.53 | $23.37 | $23.50 | $23.50 | 32,619 |
2021-06-24 | $23.49 | $23.55 | $23.46 | $23.53 | $23.53 | 15,925 |
2021-06-23 | $23.42 | $23.57 | $23.38 | $23.56 | $23.56 | 11,996 |
2021-06-22 | $23.63 | $23.64 | $23.45 | $23.47 | $23.47 | 30,227 |
2021-06-21 | $23.64 | $23.65 | $23.57 | $23.60 | $23.60 | 20,652 |
2021-06-18 | $23.74 | $23.83 | $23.72 | $23.79 | $23.79 | 39,014 |
2021-06-17 | $23.50 | $23.67 | $23.45 | $23.65 | $23.65 | 220,818 |
2021-06-16 | $22.83 | $23.24 | $22.78 | $23.24 | $23.24 | 53,233 |
2021-06-15 | $22.81 | $22.83 | $22.77 | $22.79 | $22.79 | 29,041 |
2021-06-14 | $22.81 | $22.82 | $22.78 | $22.80 | $22.80 | 7,434 |
2021-06-11 | $22.79 | $22.91 | $22.79 | $22.84 | $22.84 | 28,634 |
2021-06-10 | $22.65 | $22.65 | $22.58 | $22.63 | $22.63 | 6,262 |
2021-06-09 | $22.48 | $22.61 | $22.45 | $22.61 | $22.61 | 19,408 |
2021-06-08 | $22.59 | $22.61 | $22.55 | $22.61 | $22.61 | 4,473 |
2021-06-07 | $22.62 | $22.62 | $22.51 | $22.54 | $22.54 | 13,836 |
2021-06-04 | $22.60 | $22.65 | $22.58 | $22.62 | $22.62 | 17,551 |
2021-06-03 | $22.67 | $22.81 | $22.67 | $22.76 | $22.76 | 54,760 |
2021-06-02 | $22.52 | $22.52 | $22.47 | $22.47 | $22.47 | 10,029 |
2021-06-01 | $22.40 | $22.45 | $22.33 | $22.43 | $22.43 | 17,285 |
2021-05-28 | $22.71 | $22.71 | $22.31 | $22.56 | $22.56 | 24,016 |
2021-05-27 | $22.56 | $22.57 | $22.51 | $22.51 | $22.51 | 43,124 |
2021-05-26 | $22.42 | $22.57 | $22.42 | $22.55 | $22.55 | 25,331 |
2021-05-25 | $22.35 | $22.41 | $22.30 | $22.35 | $22.35 | 36,859 |
2021-05-24 | $22.49 | $22.49 | $22.42 | $22.45 | $22.45 | 30,922 |
2021-05-21 | $22.53 | $22.65 | $22.53 | $22.56 | $22.56 | 26,416 |
2021-05-20 | $22.49 | $22.49 | $22.42 | $22.42 | $22.42 | 11,555 |
2021-05-19 | $22.45 | $22.65 | $22.38 | $22.61 | $22.61 | 32,196 |
2021-05-18 | $22.48 | $22.51 | $22.42 | $22.42 | $22.42 | 39,316 |
2021-05-17 | $22.70 | $22.74 | $22.66 | $22.67 | $22.67 | 23,389 |
2021-05-14 | $22.78 | $22.79 | $22.72 | $22.75 | $22.75 | 37,033 |
2021-05-13 | $22.98 | $23.05 | $22.95 | $23.01 | $23.01 | 30,253 |
2021-05-12 | $22.92 | $23.04 | $22.88 | $22.99 | $22.99 | 24,612 |
2021-05-11 | $22.73 | $22.73 | $22.64 | $22.71 | $22.71 | 75,218 |
2021-05-10 | $22.59 | $22.76 | $22.59 | $22.76 | $22.76 | 83,239 |
2021-05-07 | $22.90 | $22.90 | $22.62 | $22.63 | $22.63 | 90,841 |
2021-05-06 | $23.12 | $23.13 | $23.04 | $23.06 | $23.06 | 24,587 |
2021-05-05 | $23.32 | $23.32 | $23.27 | $23.27 | $23.27 | 27,700 |
2021-05-04 | $23.19 | $23.28 | $23.17 | $23.22 | $23.22 | 51,992 |
2021-05-03 | $23.11 | $23.11 | $23.01 | $23.02 | $23.02 | 52,711 |
2021-04-30 | $22.98 | $23.23 | $22.97 | $23.19 | $23.19 | 77,559 |
2021-04-29 | $22.90 | $22.90 | $22.80 | $22.82 | $22.82 | 37,229 |
2021-04-28 | $23.01 | $23.07 | $22.78 | $22.79 | $22.79 | 125,714 |
2021-04-27 | $22.98 | $23.03 | $22.95 | $22.95 | $22.95 | 39,113 |
2021-04-26 | $22.99 | $23.05 | $22.93 | $22.94 | $22.94 | 25,017 |
2021-04-23 | $23.06 | $23.12 | $22.89 | $22.89 | $22.89 | 26,474 |
2021-04-22 | $23.20 | $23.33 | $23.20 | $23.25 | $23.25 | 13,698 |
2021-04-21 | $23.30 | $23.30 | $23.16 | $23.16 | $23.16 | 25,022 |
2021-04-20 | $23.15 | $23.20 | $23.10 | $23.16 | $23.16 | 24,945 |
2021-04-19 | $23.22 | $23.22 | $23.15 | $23.16 | $23.16 | 32,574 |
2021-04-16 | $23.36 | $23.40 | $23.32 | $23.39 | $23.39 | 42,532 |
2021-04-15 | $23.41 | $23.47 | $23.39 | $23.41 | $23.41 | 29,314 |
2021-04-14 | $23.42 | $23.48 | $23.36 | $23.40 | $23.40 | 67,586 |
2021-04-13 | $23.57 | $23.58 | $23.46 | $23.46 | $23.46 | 35,504 |
2021-04-12 | $23.65 | $23.70 | $23.64 | $23.67 | $23.67 | 47,002 |
2021-04-09 | $23.77 | $23.78 | $23.67 | $23.69 | $23.69 | 12,259 |
2021-04-08 | $23.76 | $23.76 | $23.60 | $23.65 | $23.65 | 37,256 |
2021-04-07 | $23.72 | $23.86 | $23.61 | $23.76 | $23.76 | 114,371 |
2021-04-06 | $23.97 | $23.97 | $23.74 | $23.74 | $23.74 | 46,515 |
2021-04-05 | $24.17 | $24.17 | $24.02 | $24.04 | $24.04 | 43,292 |
2021-04-01 | $24.26 | $24.35 | $24.17 | $24.17 | $24.17 | 161,243 |
2021-03-31 | $24.41 | $24.43 | $24.31 | $24.42 | $24.42 | 35,428 |
2021-03-30 | $24.44 | $24.47 | $24.38 | $24.44 | $24.44 | 60,169 |
2021-03-29 | $24.14 | $24.24 | $24.14 | $24.23 | $24.23 | 24,997 |
2021-03-26 | $24.15 | $24.18 | $24.09 | $24.10 | $24.10 | 76,969 |
2021-03-25 | $24.07 | $24.35 | $24.06 | $24.35 | $24.35 | 156,507 |
2021-03-24 | $24.03 | $24.05 | $23.95 | $24.04 | $24.04 | 65,481 |
2021-03-23 | $23.78 | $23.93 | $23.78 | $23.93 | $23.93 | 33,738 |
2021-03-22 | $23.63 | $23.64 | $23.51 | $23.53 | $23.53 | 16,263 |
2021-03-19 | $23.79 | $23.82 | $23.65 | $23.67 | $23.67 | 27,602 |
2021-03-18 | $23.65 | $23.67 | $23.57 | $23.65 | $23.65 | 20,931 |
2021-03-17 | $23.68 | $23.70 | $23.38 | $23.39 | $23.39 | 51,190 |
2021-03-16 | $23.64 | $23.75 | $23.64 | $23.66 | $23.66 | 16,300 |
2021-03-15 | $23.62 | $23.65 | $23.55 | $23.58 | $23.58 | 21,767 |
2021-03-12 | $23.59 | $23.60 | $23.46 | $23.46 | $23.46 | 19,771 |
2021-03-11 | $23.50 | $23.59 | $23.23 | $23.23 | $23.23 | 31,894 |
2021-03-10 | $23.63 | $23.74 | $23.59 | $23.59 | $23.59 | 41,624 |
2021-03-09 | $23.72 | $23.77 | $23.68 | $23.71 | $23.71 | 17,385 |
2021-03-08 | $23.83 | $23.94 | $23.77 | $23.93 | $23.93 | 84,866 |
2021-03-05 | $23.56 | $23.69 | $23.56 | $23.66 | $23.66 | 62,306 |
2021-03-04 | $23.20 | $23.46 | $23.15 | $23.43 | $23.43 | 57,950 |
2021-03-03 | $23.12 | $23.13 | $23.02 | $23.08 | $23.08 | 27,914 |
2021-03-02 | $23.13 | $23.19 | $22.96 | $22.97 | $22.97 | 69,416 |
2021-03-01 | $23.10 | $23.19 | $23.10 | $23.16 | $23.16 | 94,377 |
2021-02-26 | $22.85 | $23.06 | $22.81 | $23.06 | $23.06 | 74,308 |
2021-02-25 | $22.50 | $22.70 | $22.41 | $22.69 | $22.69 | 28,564 |
2021-02-24 | $22.82 | $22.92 | $22.68 | $22.69 | $22.69 | 16,283 |
2021-02-23 | $22.73 | $22.81 | $22.71 | $22.74 | $22.74 | 34,607 |
2021-02-22 | $22.72 | $22.82 | $22.67 | $22.76 | $22.76 | 53,685 |
2021-02-19 | $22.88 | $22.95 | $22.80 | $22.95 | $22.95 | 12,868 |
2021-02-18 | $23.03 | $23.07 | $22.95 | $22.95 | $22.95 | 42,216 |
2021-02-17 | $23.16 | $23.22 | $23.16 | $23.16 | $23.16 | 68,183 |
2021-02-16 | $22.93 | $22.95 | $22.88 | $22.90 | $22.90 | 12,491 |
2021-02-12 | $22.96 | $23.02 | $22.85 | $22.89 | $22.89 | 42,536 |
2021-02-11 | $22.84 | $22.86 | $22.79 | $22.82 | $22.82 | 15,630 |
2021-02-10 | $22.85 | $22.87 | $22.82 | $22.86 | $22.86 | 28,419 |
2021-02-09 | $23.00 | $23.00 | $22.89 | $22.91 | $22.91 | 46,007 |
2021-02-08 | $23.19 | $23.20 | $23.08 | $23.13 | $23.13 | 68,656 |
2021-02-05 | $23.32 | $23.32 | $23.16 | $23.17 | $23.17 | 49,789 |
2021-02-04 | $23.39 | $23.52 | $23.39 | $23.50 | $23.50 | 86,174 |
2021-02-03 | $23.22 | $23.32 | $23.22 | $23.22 | $23.22 | 52,009 |
2021-02-02 | $23.20 | $23.30 | $23.19 | $23.21 | $23.21 | 51,980 |
2021-02-01 | $22.99 | $23.14 | $22.96 | $23.14 | $23.14 | 99,530 |
2021-01-29 | $22.74 | $22.84 | $22.73 | $22.81 | $22.81 | 27,925 |
2021-01-28 | $22.88 | $22.88 | $22.81 | $22.85 | $22.85 | 15,772 |
2021-01-27 | $22.95 | $23.10 | $22.90 | $22.94 | $22.94 | 24,341 |
2021-01-26 | $22.72 | $22.81 | $22.69 | $22.70 | $22.70 | 12,284 |
2021-01-25 | $22.76 | $22.88 | $22.76 | $22.80 | $22.80 | 19,675 |
2021-01-22 | $22.70 | $22.75 | $22.64 | $22.75 | $22.75 | 11,449 |
2021-01-21 | $22.82 | $22.84 | $22.67 | $22.68 | $22.68 | 21,592 |
2021-01-20 | $22.93 | $23.02 | $22.90 | $22.90 | $22.90 | 70,607 |
2021-01-19 | $22.87 | $22.89 | $22.78 | $22.85 | $22.85 | 79,520 |
2021-01-15 | $22.95 | $23.05 | $22.91 | $23.02 | $23.02 | 49,720 |
2021-01-14 | $22.85 | $22.91 | $22.67 | $22.72 | $22.72 | 27,602 |
2021-01-13 | $22.73 | $22.86 | $22.68 | $22.78 | $22.78 | 22,357 |
2021-01-12 | $22.81 | $22.81 | $22.56 | $22.56 | $22.56 | 72,930 |
2021-01-11 | $22.74 | $22.82 | $22.70 | $22.75 | $22.75 | 48,493 |
2021-01-08 | $22.32 | $22.60 | $22.32 | $22.48 | $22.48 | 37,701 |
2021-01-07 | $22.31 | $22.40 | $22.31 | $22.34 | $22.34 | 47,046 |
2021-01-06 | $22.19 | $22.32 | $22.09 | $22.09 | $22.09 | 36,773 |
2021-01-05 | $22.31 | $22.34 | $22.19 | $22.20 | $22.20 | 53,203 |
2021-01-04 | $22.16 | $22.43 | $22.16 | $22.37 | $22.37 | 155,575 |
2020-12-31 | $22.27 | $22.54 | $22.27 | $22.52 | $22.52 | 104,960 |
2020-12-30 | $22.26 | $22.29 | $22.21 | $22.25 | $22.25 | 37,447 |
2020-12-29 | $22.35 | $22.42 | $22.31 | $22.36 | $22.36 | 56,287 |
2020-12-28 | $22.45 | $22.55 | $22.41 | $22.49 | $22.49 | 32,171 |
2020-12-24 | $22.58 | $22.64 | $22.53 | $22.59 | $22.59 | 43,579 |
2020-12-23 | $22.57 | $22.66 | $22.50 | $22.56 | $22.56 | 88,981 |
2020-12-22 | $22.45 | $22.85 | $22.45 | $22.85 | $22.85 | 55,943 |
2020-12-21 | $22.47 | $22.54 | $22.37 | $22.41 | $22.41 | 91,435 |
2020-12-18 | $22.36 | $22.47 | $22.28 | $22.38 | $22.38 | 75,209 |
2020-12-17 | $22.41 | $22.42 | $22.30 | $22.32 | $22.32 | 25,333 |
2020-12-16 | $22.57 | $22.83 | $22.55 | $22.56 | $22.56 | 120,454 |
2020-12-15 | $22.73 | $22.77 | $22.71 | $22.72 | $22.72 | 40,361 |
2020-12-14 | $22.71 | $22.87 | $22.71 | $22.77 | $22.77 | 42,511 |
2020-12-11 | $22.92 | $22.94 | $22.88 | $22.90 | $22.90 | 16,089 |
2020-12-10 | $22.90 | $22.91 | $22.74 | $22.80 | $22.80 | 203,291 |
2020-12-09 | $22.86 | $23.09 | $22.86 | $23.01 | $23.01 | 42,184 |
2020-12-08 | $22.86 | $22.94 | $22.86 | $22.91 | $22.91 | 13,854 |
2020-12-07 | $22.80 | $22.90 | $22.72 | $22.89 | $22.89 | 68,525 |
2020-12-04 | $22.71 | $22.89 | $22.68 | $22.85 | $22.85 | 38,490 |
2020-12-03 | $22.69 | $22.82 | $22.64 | $22.78 | $22.78 | 66,431 |
2020-12-02 | $23.02 | $23.09 | $22.91 | $22.93 | $22.93 | 72,250 |
2020-12-01 | $23.39 | $23.44 | $23.05 | $23.05 | $23.05 | 276,327 |
2020-11-30 | $23.34 | $23.67 | $23.32 | $23.67 | $23.67 | 74,972 |
2020-11-27 | $23.60 | $23.60 | $23.48 | $23.49 | $23.49 | 23,589 |
2020-11-25 | $23.72 | $23.73 | $23.64 | $23.64 | $23.64 | 16,836 |
2020-11-24 | $23.94 | $23.95 | $23.77 | $23.77 | $23.77 | 25,613 |
2020-11-23 | $23.80 | $24.14 | $23.76 | $23.96 | $23.96 | 25,454 |
2020-11-20 | $23.88 | $23.94 | $23.86 | $23.92 | $23.92 | 45,031 |
2020-11-19 | $24.01 | $24.05 | $23.82 | $23.83 | $23.83 | 8,739 |
2020-11-18 | $23.85 | $23.94 | $23.85 | $23.94 | $23.94 | 21,048 |
2020-11-17 | $23.81 | $23.91 | $23.81 | $23.89 | $23.89 | 27,966 |
2020-11-16 | $23.98 | $24.04 | $23.93 | $23.93 | $23.93 | 10,522 |
2020-11-13 | $24.05 | $24.08 | $24.00 | $24.01 | $24.01 | 11,809 |
2020-11-12 | $24.16 | $24.16 | $24.11 | $24.11 | $24.11 | 19,849 |
2020-11-11 | $24.32 | $24.36 | $24.15 | $24.23 | $24.23 | 56,164 |
2020-11-10 | $24.08 | $24.10 | $24.02 | $24.07 | $24.07 | 16,776 |
2020-11-09 | $23.63 | $24.13 | $23.63 | $24.06 | $24.06 | 107,153 |
2020-11-06 | $23.87 | $23.95 | $23.77 | $23.81 | $23.81 | 138,017 |
2020-11-05 | $24.00 | $24.15 | $23.91 | $23.98 | $23.98 | 39,631 |
2020-11-04 | $24.63 | $24.63 | $24.44 | $24.49 | $24.49 | 28,772 |
2020-11-03 | $24.52 | $24.57 | $24.40 | $24.50 | $24.50 | 62,118 |
2020-11-02 | $24.85 | $24.89 | $24.74 | $24.74 | $24.74 | 240,151 |
2020-10-30 | $24.66 | $24.82 | $23.01 | $24.74 | $24.74 | 173,364 |
2020-10-29 | $24.50 | $24.78 | $24.49 | $24.69 | $24.69 | 115,457 |
2020-10-28 | $24.45 | $24.48 | $24.33 | $24.41 | $24.41 | 52,042 |
2020-10-27 | $24.01 | $24.14 | $24.01 | $24.09 | $24.09 | 33,300 |
2020-10-26 | $24.04 | $24.14 | $24.03 | $24.11 | $24.11 | 32,923 |
2020-10-23 | $23.97 | $24.05 | $23.90 | $23.90 | $23.90 | 26,635 |
2020-10-22 | $23.99 | $24.10 | $23.99 | $24.05 | $24.05 | 18,740 |
2020-10-21 | $24.00 | $24.00 | $23.84 | $23.92 | $23.92 | 82,579 |
2020-10-20 | $24.10 | $24.13 | $24.00 | $24.04 | $24.04 | 66,722 |
2020-10-19 | $24.29 | $24.33 | $24.20 | $24.31 | $24.31 | 48,991 |
2020-10-16 | $24.47 | $24.54 | $24.43 | $24.51 | $24.51 | 93,131 |
2020-10-15 | $24.50 | $24.63 | $24.50 | $24.57 | $24.57 | 242,967 |
2020-10-14 | $24.30 | $24.41 | $24.30 | $24.36 | $24.36 | 29,710 |
2020-10-13 | $24.31 | $24.46 | $24.31 | $24.38 | $24.38 | 77,301 |
2020-10-12 | $24.15 | $24.17 | $24.10 | $24.11 | $24.11 | 34,602 |
2020-10-09 | $24.15 | $24.18 | $24.06 | $24.07 | $24.07 | 93,081 |
2020-10-08 | $24.42 | $24.43 | $24.35 | $24.36 | $24.36 | 20,497 |
2020-10-07 | $24.33 | $24.34 | $24.28 | $24.34 | $24.34 | 36,715 |
2020-10-06 | $24.21 | $24.45 | $24.18 | $24.38 | $24.38 | 78,524 |
2020-10-05 | $24.24 | $24.28 | $24.19 | $24.24 | $24.24 | 24,530 |
2020-10-02 | $24.51 | $24.55 | $24.49 | $24.55 | $24.55 | 55,632 |
2020-10-01 | $24.39 | $24.47 | $24.35 | $24.38 | $24.38 | 90,733 |
2020-09-30 | $24.55 | $24.63 | $24.35 | $24.49 | $24.49 | 63,316 |
2020-09-29 | $24.57 | $24.57 | $24.34 | $24.39 | $24.39 | 153,492 |
2020-09-28 | $24.75 | $24.82 | $24.70 | $24.71 | $24.71 | 44,419 |
2020-09-25 | $24.91 | $24.96 | $24.86 | $24.90 | $24.90 | 57,695 |
2020-09-24 | $24.85 | $24.90 | $24.66 | $24.74 | $24.74 | 107,946 |
2020-09-23 | $24.70 | $24.81 | $24.61 | $24.78 | $24.78 | 208,019 |
2020-09-22 | $24.36 | $24.63 | $24.36 | $24.59 | $24.59 | 220,242 |
2020-09-21 | $24.28 | $24.47 | $24.28 | $24.33 | $24.33 | 95,985 |
2020-09-18 | $24.04 | $24.07 | $23.84 | $23.98 | $23.98 | 11,522 |
2020-09-17 | $24.21 | $24.22 | $23.99 | $23.99 | $23.99 | 19,191 |
2020-09-16 | $23.95 | $24.23 | $23.95 | $24.23 | $24.23 | 55,745 |
2020-09-15 | $23.88 | $24.00 | $23.88 | $23.98 | $23.98 | 16,702 |
2020-09-14 | $23.90 | $23.94 | $23.82 | $23.92 | $23.92 | 24,593 |
2020-09-11 | $24.00 | $24.08 | $23.96 | $24.02 | $24.02 | 14,652 |
2020-09-10 | $23.80 | $24.13 | $23.72 | $24.13 | $24.13 | 77,415 |
2020-09-09 | $24.15 | $24.19 | $24.07 | $24.17 | $24.17 | 34,667 |
2020-09-08 | $24.24 | $24.44 | $24.19 | $24.44 | $24.44 | 180,348 |
2020-09-04 | $24.21 | $24.25 | $23.97 | $24.02 | $24.02 | 45,252 |
2020-09-03 | $24.10 | $24.11 | $23.94 | $23.96 | $23.96 | 24,868 |
2020-09-02 | $24.08 | $24.10 | $24.00 | $24.08 | $24.08 | 45,573 |
2020-09-01 | $23.44 | $23.86 | $23.40 | $23.78 | $23.78 | 184,855 |
2020-08-31 | $23.59 | $23.68 | $23.52 | $23.62 | $23.62 | 33,293 |
2020-08-28 | $23.85 | $23.92 | $23.73 | $23.82 | $23.82 | 64,004 |
2020-08-27 | $23.92 | $24.32 | $23.86 | $24.11 | $24.11 | 32,883 |
2020-08-26 | $24.17 | $24.19 | $24.06 | $24.09 | $24.09 | 26,044 |
2020-08-25 | $24.07 | $24.16 | $24.00 | $24.03 | $24.03 | 32,272 |
2020-08-24 | $24.00 | $24.26 | $24.00 | $24.23 | $24.23 | 67,243 |
2020-08-21 | $24.30 | $24.39 | $23.65 | $24.21 | $24.21 | 53,301 |
2020-08-20 | $24.17 | $24.17 | $23.93 | $23.94 | $23.94 | 69,303 |
2020-08-19 | $23.60 | $24.06 | $23.58 | $23.98 | $23.98 | 66,084 |
2020-08-18 | $23.53 | $23.72 | $23.53 | $23.64 | $23.64 | 90,563 |
2020-08-17 | $24.00 | $24.00 | $23.87 | $23.90 | $23.90 | 27,650 |
2020-08-14 | $24.10 | $24.11 | $23.99 | $24.04 | $24.04 | 33,155 |
2020-08-13 | $24.09 | $24.23 | $23.96 | $24.18 | $24.18 | 60,283 |
2020-08-12 | $24.25 | $24.30 | $24.18 | $24.25 | $24.25 | 40,892 |
2020-08-11 | $24.30 | $24.51 | $24.27 | $24.46 | $24.46 | 29,608 |
2020-08-10 | $24.31 | $24.46 | $24.25 | $24.43 | $24.43 | 32,031 |
2020-08-07 | $24.29 | $24.36 | $24.23 | $24.28 | $24.28 | 51,356 |
2020-08-06 | $23.99 | $24.11 | $23.82 | $23.89 | $23.89 | 57,802 |
2020-08-05 | $23.93 | $23.98 | $23.80 | $23.98 | $23.98 | 87,028 |
2020-08-04 | $24.54 | $24.54 | $24.01 | $24.01 | $24.01 | 41,012 |
2020-08-03 | $24.57 | $24.62 | $24.35 | $24.55 | $24.55 | 75,192 |
2020-07-31 | $24.15 | $24.35 | $23.91 | $24.30 | $24.30 | 64,869 |
2020-07-30 | $24.25 | $24.31 | $24.00 | $24.00 | $24.00 | 59,225 |
2020-07-29 | $24.44 | $24.44 | $24.19 | $24.31 | $24.31 | 60,721 |
2020-07-28 | $24.46 | $24.57 | $24.46 | $24.57 | $24.57 | 99,250 |
2020-07-27 | $24.46 | $24.48 | $24.30 | $24.43 | $24.43 | 81,904 |
2020-07-24 | $25.06 | $25.06 | $24.86 | $24.89 | $24.89 | 48,421 |
2020-07-23 | $25.20 | $25.20 | $24.95 | $25.09 | $25.09 | 42,585 |
2020-07-22 | $25.09 | $25.20 | $25.05 | $25.14 | $25.14 | 60,525 |
2020-07-21 | $25.74 | $25.77 | $25.33 | $25.39 | $25.39 | 67,328 |
2020-07-20 | $25.79 | $25.90 | $25.73 | $25.73 | $25.73 | 48,780 |
2020-07-17 | $25.81 | $25.85 | $25.74 | $25.76 | $25.76 | 43,400 |
2020-07-16 | $25.86 | $26.06 | $25.76 | $26.04 | $26.04 | 24,000 |
2020-07-15 | $25.72 | $25.93 | $25.72 | $25.91 | $25.91 | 21,700 |
2020-07-14 | $26.07 | $26.08 | $25.90 | $25.99 | $25.99 | 26,400 |
2020-07-13 | $26.19 | $26.20 | $26.06 | $26.13 | $26.13 | 43,300 |
2020-07-10 | $26.34 | $26.41 | $26.31 | $26.31 | $26.31 | 9,500 |
2020-07-09 | $26.22 | $26.48 | $26.22 | $26.46 | $26.46 | 40,900 |
2020-07-08 | $26.36 | $26.36 | $26.19 | $26.25 | $26.25 | 31,600 |
2020-07-07 | $26.40 | $26.54 | $26.39 | $26.54 | $26.54 | 14,900 |
2020-07-06 | $26.30 | $26.38 | $26.20 | $26.35 | $26.35 | 113,400 |
2020-07-02 | $26.55 | $26.77 | $26.52 | $26.72 | $26.72 | 49,900 |
2020-07-01 | $26.75 | $26.77 | $26.55 | $26.64 | $26.64 | 64,600 |
2020-06-30 | $26.81 | $26.82 | $26.61 | $26.73 | $26.73 | 19,800 |
2020-06-29 | $26.51 | $26.77 | $26.51 | $26.71 | $26.71 | 14,900 |
2020-06-26 | $26.83 | $26.90 | $26.40 | $26.76 | $26.76 | 45,537 |
2020-06-25 | $26.78 | $26.87 | $26.72 | $26.81 | $26.81 | 30,295 |
2020-06-24 | $26.57 | $26.65 | $26.51 | $26.64 | $26.64 | 31,956 |
2020-06-23 | $26.27 | $26.40 | $26.20 | $26.40 | $26.40 | 77,960 |
2020-06-22 | $26.80 | $26.80 | $26.59 | $26.62 | $26.62 | 44,834 |
2020-06-19 | $26.76 | $26.99 | $26.74 | $26.96 | $26.96 | 39,993 |
2020-06-18 | $26.78 | $26.95 | $26.76 | $26.88 | $26.88 | 39,175 |
2020-06-17 | $26.64 | $26.85 | $26.64 | $26.68 | $26.68 | 43,719 |
2020-06-16 | $26.50 | $26.74 | $26.49 | $26.61 | $26.61 | 39,918 |
2020-06-15 | $26.69 | $26.69 | $26.28 | $26.37 | $26.37 | 82,008 |
2020-06-12 | $26.38 | $26.84 | $26.34 | $26.66 | $26.66 | 134,145 |
2020-06-11 | $26.09 | $26.47 | $25.97 | $26.43 | $26.43 | 104,661 |
2020-06-10 | $26.06 | $26.30 | $25.81 | $26.01 | $26.01 | 78,904 |
2020-06-09 | $26.39 | $26.42 | $26.14 | $26.21 | $26.21 | 96,876 |
2020-06-08 | $26.43 | $26.50 | $26.37 | $26.44 | $26.44 | 46,087 |
2020-06-05 | $26.37 | $26.52 | $26.33 | $26.49 | $26.49 | 169,723 |
2020-06-04 | $26.66 | $26.66 | $26.13 | $26.28 | $26.28 | 129,586 |
2020-06-03 | $26.90 | $26.92 | $26.66 | $26.69 | $26.69 | 199,277 |
2020-06-02 | $27.00 | $27.10 | $26.92 | $27.08 | $27.08 | 102,135 |
2020-06-01 | $27.29 | $27.32 | $27.15 | $27.21 | $27.21 | 269,354 |
2020-05-29 | $27.38 | $27.50 | $27.25 | $27.42 | $27.42 | 105,767 |
2020-05-28 | $27.76 | $27.76 | $27.45 | $27.54 | $27.54 | 101,755 |
2020-05-27 | $27.90 | $28.11 | $27.88 | $27.92 | $27.92 | 41,317 |
2020-05-26 | $28.10 | $28.10 | $27.93 | $28.00 | $28.00 | 80,031 |
2020-05-22 | $28.44 | $28.51 | $28.39 | $28.43 | $28.43 | 72,710 |
2020-05-21 | $28.01 | $28.25 | $27.98 | $28.19 | $28.19 | 84,799 |
2020-05-20 | $28.07 | $28.09 | $27.92 | $28.03 | $28.03 | 138,074 |
2020-05-19 | $28.29 | $28.30 | $28.16 | $28.29 | $28.29 | 43,360 |
2020-05-18 | $28.77 | $28.77 | $28.30 | $28.31 | $28.31 | 143,138 |
2020-05-15 | $28.78 | $28.95 | $28.73 | $28.89 | $28.89 | 81,825 |
2020-05-14 | $29.00 | $29.08 | $28.88 | $28.95 | $28.95 | 189,857 |
2020-05-13 | $28.63 | $28.92 | $28.61 | $28.88 | $28.88 | 148,792 |
2020-05-12 | $28.62 | $28.71 | $28.57 | $28.69 | $28.69 | 104,458 |
2020-05-11 | $28.85 | $28.95 | $28.77 | $28.91 | $28.91 | 80,891 |
2020-05-08 | $28.81 | $28.87 | $28.58 | $28.77 | $28.77 | 98,327 |
2020-05-07 | $29.01 | $29.16 | $28.82 | $28.84 | $28.84 | 105,911 |
2020-05-06 | $28.95 | $29.04 | $28.87 | $29.03 | $29.03 | 193,569 |
2020-05-05 | $28.61 | $28.80 | $28.55 | $28.75 | $28.75 | 107,077 |
2020-05-04 | $28.30 | $28.49 | $28.28 | $28.49 | $28.49 | 143,087 |
2020-05-01 | $28.03 | $28.09 | $27.85 | $28.03 | $28.03 | 190,155 |
2020-04-30 | $28.76 | $28.80 | $28.14 | $28.16 | $28.16 | 166,306 |
2020-04-29 | $28.68 | $28.76 | $28.56 | $28.61 | $28.61 | 57,466 |
2020-04-28 | $28.66 | $28.86 | $28.64 | $28.83 | $28.83 | 56,439 |
2020-04-27 | $28.68 | $28.90 | $28.67 | $28.82 | $28.82 | 55,463 |
2020-04-24 | $29.07 | $29.07 | $28.93 | $28.97 | $28.97 | 145,301 |
2020-04-23 | $29.00 | $29.18 | $28.77 | $29.11 | $29.11 | 331,604 |
2020-04-22 | $28.67 | $28.95 | $28.64 | $28.90 | $28.90 | 50,749 |
2020-04-21 | $28.84 | $28.84 | $28.56 | $28.66 | $28.66 | 52,209 |
2020-04-20 | $28.61 | $28.68 | $28.53 | $28.67 | $28.67 | 36,650 |
2020-04-17 | $28.56 | $28.65 | $28.50 | $28.61 | $28.61 | 42,119 |
2020-04-16 | $28.56 | $28.87 | $28.54 | $28.75 | $28.75 | 81,563 |
2020-04-15 | $28.59 | $28.61 | $28.27 | $28.37 | $28.37 | 83,404 |
2020-04-14 | $28.19 | $28.19 | $27.96 | $27.96 | $27.96 | 108,191 |
2020-04-13 | $28.37 | $28.44 | $28.33 | $28.34 | $28.34 | 55,117 |
2020-04-09 | $28.21 | $28.35 | $28.16 | $28.23 | $28.23 | 73,356 |
2020-04-08 | $28.53 | $28.73 | $28.52 | $28.73 | $28.73 | 37,666 |
2020-04-07 | $28.33 | $28.55 | $28.31 | $28.41 | $28.41 | 126,538 |
2020-04-06 | $29.07 | $29.12 | $28.90 | $28.97 | $28.97 | 124,626 |
2020-04-03 | $29.00 | $29.12 | $28.85 | $28.93 | $28.93 | 118,818 |
2020-04-02 | $28.60 | $28.85 | $28.51 | $28.75 | $28.75 | 80,420 |
2020-04-01 | $28.29 | $28.44 | $28.15 | $28.21 | $28.21 | 186,733 |
2020-03-31 | $28.11 | $28.21 | $27.76 | $27.76 | $27.76 | 226,049 |
2020-03-30 | $27.82 | $27.89 | $27.68 | $27.69 | $27.69 | 94,914 |
2020-03-27 | $28.07 | $28.17 | $27.29 | $27.32 | $27.32 | 217,970 |
2020-03-26 | $28.10 | $28.18 | $27.67 | $27.67 | $27.67 | 157,787 |
2020-03-25 | $28.82 | $29.05 | $28.53 | $28.54 | $28.54 | 121,931 |
2020-03-24 | $28.73 | $29.29 | $28.72 | $29.03 | $29.03 | 112,753 |
2020-03-23 | $29.29 | $29.42 | $28.84 | $29.40 | $29.40 | 92,830 |
2020-03-20 | $29.60 | $29.95 | $29.34 | $29.72 | $29.72 | 199,613 |
2020-03-19 | $28.94 | $29.81 | $28.90 | $29.72 | $29.72 | 538,023 |
2020-03-18 | $28.42 | $28.96 | $28.35 | $28.43 | $28.43 | 342,171 |
2020-03-17 | $27.97 | $28.17 | $27.86 | $28.09 | $28.09 | 139,561 |
2020-03-16 | $27.35 | $27.60 | $27.09 | $27.14 | $27.14 | 123,941 |
2020-03-13 | $27.46 | $27.75 | $27.10 | $27.50 | $27.50 | 639,634 |
2020-03-12 | $26.70 | $27.71 | $25.74 | $27.10 | $27.10 | 247,759 |
2020-03-11 | $26.41 | $26.74 | $26.31 | $26.68 | $26.68 | 128,070 |
2020-03-10 | $26.19 | $26.63 | $26.17 | $26.53 | $26.53 | 101,884 |
2020-03-09 | $25.40 | $26.21 | $24.48 | $25.69 | $25.69 | 130,324 |
2020-03-06 | $26.40 | $26.62 | $26.31 | $26.54 | $26.54 | 116,316 |
2020-03-05 | $27.09 | $27.21 | $26.91 | $26.91 | $26.91 | 85,254 |
2020-03-04 | $27.55 | $27.55 | $27.35 | $27.36 | $27.36 | 39,629 |
2020-03-03 | $27.46 | $27.46 | $27.01 | $27.17 | $27.17 | 236,134 |
2020-03-02 | $27.41 | $27.46 | $27.14 | $27.36 | $27.36 | 248,590 |
2020-02-28 | $28.13 | $28.29 | $27.69 | $27.76 | $27.76 | 162,338 |
2020-02-27 | $28.13 | $28.21 | $28.00 | $28.06 | $28.06 | 94,635 |
2020-02-26 | $28.70 | $28.77 | $28.54 | $28.60 | $28.60 | 174,737 |
2020-02-25 | $28.82 | $28.89 | $28.60 | $28.62 | $28.62 | 72,918 |
2020-02-24 | $28.86 | $28.92 | $28.69 | $28.78 | $28.78 | 53,398 |
2020-02-21 | $29.05 | $29.05 | $28.74 | $28.80 | $28.80 | 59,773 |
2020-02-20 | $28.96 | $29.15 | $28.96 | $29.12 | $29.12 | 89,761 |
2020-02-19 | $29.10 | $29.14 | $29.00 | $29.01 | $29.01 | 55,684 |
2020-02-18 | $29.00 | $29.10 | $28.91 | $29.07 | $29.07 | 170,280 |
2020-02-14 | $28.75 | $28.85 | $28.71 | $28.85 | $28.85 | 49,613 |
2020-02-13 | $28.78 | $28.85 | $28.73 | $28.83 | $28.83 | 152,248 |
2020-02-12 | $28.41 | $28.68 | $28.41 | $28.64 | $28.64 | 243,407 |
2020-02-11 | $28.46 | $28.46 | $28.37 | $28.39 | $28.39 | 66,751 |
2020-02-10 | $28.31 | $28.45 | $28.30 | $28.43 | $28.43 | 79,967 |
2020-02-07 | $28.18 | $28.27 | $28.12 | $28.25 | $28.25 | 176,961 |
2020-02-06 | $28.00 | $28.15 | $27.99 | $28.09 | $28.09 | 84,841 |
2020-02-05 | $27.97 | $28.00 | $27.95 | $28.00 | $28.00 | 79,300 |
2020-02-04 | $27.75 | $27.82 | $27.64 | $27.76 | $27.76 | 39,365 |
2020-02-03 | $27.71 | $27.77 | $27.64 | $27.68 | $27.68 | 101,495 |
2020-01-31 | $27.66 | $27.68 | $27.49 | $27.49 | $27.49 | 57,311 |
2020-01-30 | $27.82 | $27.86 | $27.77 | $27.77 | $27.77 | 28,353 |
2020-01-29 | $27.95 | $27.97 | $27.72 | $27.93 | $27.93 | 69,534 |
2020-01-28 | $27.91 | $27.95 | $27.82 | $27.82 | $27.82 | 46,195 |
2020-01-27 | $27.77 | $27.88 | $27.77 | $27.85 | $27.85 | 110,269 |
2020-01-24 | $27.76 | $27.83 | $27.76 | $27.79 | $27.79 | 147,925 |
2020-01-23 | $27.60 | $27.75 | $27.58 | $27.66 | $27.66 | 32,743 |
2020-01-22 | $27.49 | $27.57 | $27.46 | $27.46 | $27.46 | 33,781 |
2020-01-21 | $27.33 | $27.47 | $27.33 | $27.47 | $27.47 | 12,691 |
2020-01-17 | $27.38 | $27.46 | $27.38 | $27.42 | $27.42 | 46,874 |
2020-01-16 | $27.11 | $27.27 | $27.11 | $27.21 | $27.21 | 29,982 |
2020-01-15 | $27.07 | $27.18 | $27.07 | $27.13 | $27.13 | 42,624 |
2020-01-14 | $27.29 | $27.31 | $27.22 | $27.24 | $27.24 | 62,846 |
2020-01-13 | $27.29 | $27.29 | $27.00 | $27.00 | $27.00 | 21,216 |
2020-01-10 | $27.44 | $27.44 | $27.26 | $27.29 | $27.29 | 47,310 |
2020-01-09 | $27.37 | $27.42 | $27.34 | $27.36 | $27.36 | 73,429 |
2020-01-08 | $27.23 | $27.33 | $27.23 | $27.33 | $27.33 | 54,027 |
2020-01-07 | $27.08 | $27.21 | $27.08 | $27.14 | $27.14 | 29,630 |
2020-01-06 | $26.89 | $26.97 | $26.87 | $26.92 | $26.92 | 51,311 |
2020-01-03 | $27.15 | $27.15 | $26.98 | $27.06 | $27.06 | 62,470 |
2020-01-02 | $26.96 | $27.05 | $26.87 | $27.01 | $27.01 | 127,570 |
2019-12-31 | $26.69 | $26.80 | $26.69 | $26.80 | $26.80 | 100,396 |
2019-12-30 | $26.87 | $26.89 | $26.69 | $26.70 | $26.70 | 66,638 |
2019-12-27 | $27.09 | $27.09 | $26.88 | $26.98 | $26.98 | 37,430 |
2019-12-26 | $27.37 | $27.37 | $27.30 | $27.34 | $27.34 | 34,085 |
2019-12-24 | $27.38 | $27.40 | $27.36 | $27.38 | $27.38 | 9,800 |
2019-12-23 | $27.43 | $27.43 | $27.32 | $27.35 | $27.35 | 36,506 |
2019-12-20 | $27.34 | $27.45 | $27.34 | $27.41 | $27.41 | 17,532 |
2019-12-19 | $27.16 | $27.22 | $27.15 | $27.17 | $27.17 | 20,273 |
2019-12-18 | $27.13 | $27.21 | $27.12 | $27.16 | $27.16 | 35,887 |
2019-12-17 | $27.02 | $27.04 | $26.94 | $27.02 | $27.02 | 49,397 |
2019-12-16 | $27.00 | $27.09 | $26.95 | $27.05 | $27.05 | 38,179 |
2019-12-13 | $26.94 | $27.21 | $26.93 | $27.11 | $27.11 | 46,247 |
2019-12-12 | $27.01 | $27.23 | $27.01 | $27.07 | $27.07 | 28,200 |
2019-12-11 | $27.28 | $27.30 | $27.03 | $27.04 | $27.04 | 27,788 |
2019-12-10 | $27.35 | $27.37 | $27.24 | $27.25 | $27.25 | 86,419 |
2019-12-09 | $27.43 | $27.47 | $27.39 | $27.44 | $27.44 | 7,560 |
2019-12-06 | $27.38 | $27.52 | $27.36 | $27.46 | $27.46 | 24,537 |
2019-12-05 | $27.25 | $27.32 | $27.24 | $27.25 | $27.25 | 17,147 |
2019-12-04 | $27.20 | $27.42 | $27.13 | $27.40 | $27.40 | 29,065 |
2019-12-03 | $27.32 | $27.36 | $27.30 | $27.35 | $27.35 | 14,233 |
2019-12-02 | $27.58 | $27.58 | $27.31 | $27.33 | $27.33 | 77,387 |
2019-11-29 | $27.76 | $27.78 | $27.62 | $27.68 | $27.68 | 22,492 |
2019-11-27 | $27.71 | $27.77 | $27.70 | $27.74 | $27.74 | 8,212 |
2019-11-26 | $27.64 | $27.68 | $27.62 | $27.62 | $27.62 | 644,393 |
2019-11-25 | $27.71 | $27.71 | $27.59 | $27.66 | $27.66 | 35,923 |
2019-11-22 | $27.41 | $27.63 | $27.41 | $27.60 | $27.60 | 13,011 |
2019-11-21 | $27.31 | $27.43 | $27.30 | $27.42 | $27.42 | 11,215 |
2019-11-20 | $27.35 | $27.40 | $27.29 | $27.33 | $27.33 | 25,352 |
2019-11-19 | $27.28 | $27.33 | $27.28 | $27.30 | $27.30 | 13,451 |
2019-11-18 | $27.36 | $27.39 | $27.26 | $27.31 | $27.31 | 10,367 |
2019-11-15 | $27.45 | $27.47 | $27.39 | $27.39 | $27.39 | 10,219 |
2019-11-14 | $27.64 | $27.72 | $27.53 | $27.53 | $27.53 | 17,344 |
2019-11-13 | $27.66 | $27.69 | $27.61 | $27.61 | $27.61 | 10,589 |
2019-11-12 | $27.61 | $27.67 | $27.54 | $27.61 | $27.61 | 27,437 |
2019-11-11 | $27.51 | $27.52 | $27.48 | $27.50 | $27.50 | 21,959 |
2019-11-08 | $27.51 | $27.57 | $27.51 | $27.56 | $27.56 | 30,020 |
2019-11-07 | $27.30 | $27.46 | $27.30 | $27.44 | $27.44 | 38,726 |
2019-11-06 | $27.21 | $27.34 | $27.21 | $27.30 | $27.30 | 26,026 |
2019-11-05 | $27.16 | $27.37 | $27.16 | $27.35 | $27.35 | 25,209 |
2019-11-04 | $26.86 | $27.03 | $26.86 | $27.00 | $27.00 | 64,630 |
2019-11-01 | $26.87 | $26.92 | $26.78 | $26.80 | $26.80 | 81,763 |
2019-10-31 | $26.88 | $26.99 | $26.88 | $26.92 | $26.92 | 57,778 |
2019-10-30 | $27.11 | $27.22 | $26.81 | $26.81 | $26.81 | 27,602 |
2019-10-29 | $27.19 | $27.19 | $27.06 | $27.11 | $27.11 | 21,146 |
2019-10-28 | $27.14 | $27.21 | $27.12 | $27.21 | $27.21 | 91,284 |
2019-10-25 | $27.16 | $27.26 | $27.13 | $27.23 | $27.23 | 21,571 |
2019-10-24 | $26.91 | $27.13 | $26.91 | $27.08 | $27.08 | 53,511 |
2019-10-23 | $26.97 | $27.02 | $26.91 | $26.92 | $26.92 | 14,280 |
2019-10-22 | $26.93 | $26.98 | $26.83 | $26.92 | $26.92 | 26,917 |
2019-10-21 | $26.77 | $26.89 | $26.77 | $26.82 | $26.82 | 26,220 |
2019-10-18 | $26.84 | $26.90 | $26.76 | $26.78 | $26.78 | 37,277 |
2019-10-17 | $26.97 | $27.02 | $26.93 | $26.94 | $26.94 | 118,622 |
2019-10-16 | $27.40 | $27.40 | $27.16 | $27.17 | $27.17 | 25,118 |
2019-10-15 | $27.60 | $27.61 | $27.35 | $27.40 | $27.40 | 37,475 |
2019-10-14 | $27.48 | $27.49 | $27.42 | $27.43 | $27.43 | 14,349 |
2019-10-11 | $27.30 | $27.40 | $27.24 | $27.34 | $27.34 | 129,882 |
2019-10-10 | $27.44 | $27.54 | $27.42 | $27.51 | $27.51 | 38,495 |
2019-10-09 | $27.67 | $27.69 | $27.62 | $27.62 | $27.62 | 30,536 |
2019-10-08 | $27.63 | $27.81 | $27.63 | $27.74 | $27.74 | 108,017 |
2019-10-07 | $27.57 | $27.69 | $27.55 | $27.67 | $27.67 | 63,157 |
2019-10-04 | $27.69 | $27.71 | $27.60 | $27.61 | $27.61 | 46,109 |
2019-10-03 | $27.75 | $27.75 | $27.53 | $27.67 | $27.67 | 31,460 |
2019-10-02 | $27.79 | $27.84 | $27.66 | $27.66 | $27.66 | 155,473 |
2019-10-01 | $28.05 | $28.09 | $27.80 | $27.84 | $27.84 | 201,050 |
2019-09-30 | $28.00 | $28.07 | $27.95 | $28.03 | $28.03 | 73,997 |
2019-09-27 | $27.81 | $27.87 | $27.71 | $27.80 | $27.80 | 61,570 |
2019-09-26 | $27.66 | $27.95 | $27.66 | $27.92 | $27.92 | 143,047 |
2019-09-25 | $27.57 | $27.78 | $27.54 | $27.75 | $27.75 | 50,153 |
2019-09-24 | $27.48 | $27.50 | $27.29 | $27.37 | $27.37 | 145,886 |
2019-09-23 | $27.52 | $27.57 | $27.48 | $27.48 | $27.48 | 50,631 |
2019-09-20 | $27.36 | $27.48 | $27.34 | $27.37 | $27.37 | 72,783 |
2019-09-19 | $27.10 | $27.25 | $27.10 | $27.25 | $27.25 | 81,568 |
2019-09-18 | $27.14 | $27.35 | $27.11 | $27.24 | $27.24 | 37,189 |
2019-09-17 | $27.31 | $27.31 | $27.08 | $27.08 | $27.08 | 23,745 |
2019-09-16 | $27.31 | $27.46 | $27.31 | $27.37 | $27.37 | 20,091 |
2019-09-13 | $27.00 | $27.11 | $27.00 | $27.07 | $27.07 | 27,300 |
2019-09-12 | $27.52 | $27.57 | $27.05 | $27.10 | $27.10 | 67,387 |
2019-09-11 | $27.42 | $27.49 | $27.33 | $27.36 | $27.36 | 38,416 |
2019-09-10 | $27.19 | $27.27 | $27.16 | $27.16 | $27.16 | 15,923 |
2019-09-09 | $27.21 | $27.21 | $27.09 | $27.18 | $27.18 | 21,328 |
2019-09-06 | $27.18 | $27.29 | $27.15 | $27.29 | $27.29 | 20,913 |
2019-09-05 | $27.03 | $27.25 | $27.00 | $27.22 | $27.22 | 42,780 |
2019-09-04 | $27.37 | $27.37 | $27.22 | $27.25 | $27.25 | 55,181 |
2019-09-03 | $27.63 | $27.75 | $27.51 | $27.55 | $27.55 | 215,682 |
2019-08-30 | $27.22 | $27.55 | $27.15 | $27.41 | $27.41 | 166,591 |
2019-08-29 | $27.11 | $27.16 | $26.95 | $27.11 | $27.11 | 133,473 |
2019-08-28 | $26.97 | $27.01 | $26.97 | $27.01 | $27.01 | 33,880 |
2019-08-27 | $26.90 | $26.97 | $26.88 | $26.96 | $26.96 | 33,632 |
2019-08-26 | $26.82 | $26.90 | $26.78 | $26.90 | $26.90 | 38,072 |
2019-08-23 | $26.99 | $27.04 | $26.64 | $26.70 | $26.70 | 86,724 |
2019-08-22 | $26.92 | $27.01 | $26.89 | $26.95 | $26.95 | 24,847 |
2019-08-21 | $26.83 | $26.94 | $26.83 | $26.93 | $26.93 | 18,682 |
2019-08-20 | $26.93 | $27.01 | $26.83 | $26.86 | $26.86 | 38,246 |
2019-08-19 | $26.88 | $26.96 | $26.83 | $26.95 | $26.95 | 52,304 |
2019-08-16 | $27.00 | $27.00 | $26.77 | $26.83 | $26.83 | 77,030 |
2019-08-15 | $26.67 | $26.85 | $26.64 | $26.79 | $26.79 | 95,202 |
2019-08-14 | $26.46 | $26.66 | $26.44 | $26.61 | $26.61 | 39,122 |
2019-08-13 | $26.28 | $26.48 | $26.28 | $26.46 | $26.46 | 69,767 |
2019-08-12 | $26.29 | $26.30 | $26.23 | $26.28 | $26.28 | 194,429 |
2019-08-09 | $26.50 | $26.50 | $26.24 | $26.35 | $26.35 | 195,970 |
2019-08-08 | $26.39 | $26.42 | $26.19 | $26.39 | $26.39 | 102,933 |
2019-08-07 | $26.23 | $26.32 | $26.13 | $26.32 | $26.32 | 50,179 |
2019-08-06 | $26.41 | $26.46 | $26.29 | $26.35 | $26.35 | 51,270 |
2019-08-05 | $26.42 | $26.44 | $26.26 | $26.34 | $26.34 | 86,133 |
2019-08-02 | $26.87 | $26.87 | $26.72 | $26.76 | $26.76 | 115,822 |
2019-08-01 | $27.02 | $27.06 | $26.81 | $26.84 | $26.84 | 262,164 |
2019-07-31 | $26.51 | $26.95 | $26.51 | $26.93 | $26.93 | 366,556 |
2019-07-30 | $26.53 | $26.56 | $26.47 | $26.48 | $26.48 | 37,764 |
2019-07-29 | $26.67 | $26.67 | $26.52 | $26.53 | $26.53 | 62,765 |
2019-07-26 | $26.54 | $26.69 | $26.54 | $26.63 | $26.63 | 30,049 |
2019-07-25 | $26.41 | $26.60 | $26.34 | $26.53 | $26.53 | 24,686 |
2019-07-24 | $26.50 | $26.58 | $26.49 | $26.56 | $26.56 | 52,060 |
2019-07-23 | $26.45 | $26.50 | $26.42 | $26.50 | $26.50 | 64,925 |
2019-07-22 | $26.12 | $26.22 | $26.12 | $26.19 | $26.19 | 33,813 |
2019-07-19 | $26.12 | $26.22 | $26.07 | $26.16 | $26.16 | 48,945 |
2019-07-18 | $26.19 | $26.19 | $25.88 | $25.89 | $25.89 | 18,500 |
2019-07-17 | $26.12 | $26.15 | $26.07 | $26.09 | $26.09 | 57,566 |
2019-07-16 | $26.09 | $26.20 | $26.09 | $26.16 | $26.16 | 45,187 |
2019-07-15 | $25.88 | $25.96 | $25.88 | $25.94 | $25.94 | 31,476 |
2019-07-12 | $25.99 | $26.01 | $25.87 | $25.87 | $25.87 | 49,820 |
2019-07-11 | $25.93 | $25.99 | $25.93 | $25.95 | $25.95 | 59,430 |
2019-07-10 | $25.96 | $26.02 | $25.89 | $25.95 | $25.95 | 168,767 |
2019-07-09 | $26.12 | $26.19 | $26.12 | $26.14 | $26.14 | 54,111 |
2019-07-08 | $26.08 | $26.14 | $26.08 | $26.14 | $26.14 | 102,424 |
2019-07-05 | $26.01 | $26.13 | $26.01 | $26.05 | $26.05 | 107,141 |
2019-07-03 | $25.69 | $25.82 | $25.67 | $25.77 | $25.77 | 30,643 |
2019-07-02 | $25.66 | $25.77 | $25.65 | $25.76 | $25.76 | 124,102 |
2019-07-01 | $25.47 | $25.77 | $25.47 | $25.73 | $25.73 | 162,019 |
2019-06-28 | $25.31 | $25.43 | $25.31 | $25.34 | $25.34 | 44,729 |
2019-06-27 | $25.38 | $25.44 | $25.36 | $25.37 | $25.37 | 51,870 |
2019-06-26 | $25.37 | $25.44 | $25.27 | $25.38 | $25.38 | 306,360 |
2019-06-25 | $25.23 | $25.45 | $25.23 | $25.36 | $25.36 | 103,326 |
2019-06-24 | $25.27 | $25.30 | $25.20 | $25.23 | $25.23 | 147,127 |
2019-06-21 | $25.59 | $25.60 | $25.20 | $25.31 | $25.31 | 230,819 |
2019-06-20 | $25.64 | $25.78 | $25.62 | $25.68 | $25.68 | 56,569 |
2019-06-19 | $26.05 | $26.09 | $25.87 | $25.93 | $25.93 | 61,317 |
2019-06-18 | $26.07 | $26.17 | $26.07 | $26.11 | $26.11 | 56,430 |
2019-06-17 | $25.95 | $26.02 | $25.89 | $26.01 | $26.01 | 32,494 |
2019-06-14 | $25.90 | $26.07 | $25.89 | $26.05 | $26.05 | 49,443 |
2019-06-13 | $25.74 | $25.78 | $25.71 | $25.75 | $25.75 | 32,050 |
2019-06-12 | $25.54 | $25.71 | $25.52 | $25.68 | $25.68 | 51,675 |
2019-06-11 | $25.53 | $25.56 | $25.46 | $25.51 | $25.51 | 36,569 |
2019-06-10 | $25.57 | $25.65 | $25.51 | $25.54 | $25.54 | 40,645 |
2019-06-07 | $25.56 | $25.56 | $25.39 | $25.45 | $25.45 | 98,096 |
2019-06-06 | $25.76 | $25.84 | $25.59 | $25.72 | $25.72 | 118,104 |
2019-06-05 | $25.70 | $25.95 | $25.69 | $25.94 | $25.94 | 64,314 |
2019-06-04 | $25.85 | $25.89 | $25.74 | $25.79 | $25.79 | 114,566 |
2019-06-03 | $26.10 | $26.10 | $25.75 | $25.81 | $25.81 | 254,725 |
2019-05-31 | $26.26 | $26.31 | $26.13 | $26.16 | $26.16 | 36,813 |
2019-05-30 | $26.35 | $26.42 | $26.31 | $26.33 | $26.33 | 61,995 |
2019-05-29 | $26.31 | $26.35 | $26.25 | $26.33 | $26.33 | 42,951 |
2019-05-28 | $26.02 | $26.20 | $26.02 | $26.17 | $26.17 | 94,202 |
2019-05-24 | $26.04 | $26.04 | $25.95 | $25.97 | $25.97 | 103,144 |
2019-05-23 | $26.34 | $26.40 | $26.06 | $26.09 | $26.09 | 306,145 |
2019-05-22 | $26.11 | $26.21 | $26.11 | $26.19 | $26.19 | 27,388 |
2019-05-21 | $26.16 | $26.22 | $26.03 | $26.17 | $26.17 | 55,205 |
2019-05-20 | $26.16 | $26.16 | $26.09 | $26.15 | $26.15 | 79,008 |
2019-05-17 | $26.06 | $26.16 | $26.06 | $26.10 | $26.10 | 137,907 |
2019-05-16 | $25.96 | $26.08 | $25.96 | $26.05 | $26.05 | 63,546 |
2019-05-15 | $25.97 | $26.01 | $25.84 | $25.93 | $25.93 | 86,533 |
2019-05-14 | $25.86 | $25.91 | $25.86 | $25.90 | $25.90 | 54,632 |
2019-05-13 | $25.65 | $25.79 | $25.64 | $25.78 | $25.78 | 36,125 |
2019-05-10 | $25.72 | $25.79 | $25.67 | $25.78 | $25.78 | 19,365 |
2019-05-09 | $25.92 | $25.92 | $25.68 | $25.83 | $25.83 | 72,584 |
2019-05-08 | $25.91 | $25.99 | $25.87 | $25.94 | $25.94 | 17,813 |
2019-05-07 | $25.98 | $26.05 | $25.94 | $25.96 | $25.96 | 53,191 |
2019-05-06 | $25.95 | $25.97 | $25.87 | $25.89 | $25.89 | 39,375 |
2019-05-03 | $26.04 | $26.06 | $25.89 | $25.89 | $25.89 | 88,213 |
2019-05-02 | $25.88 | $26.02 | $25.88 | $26.00 | $26.00 | 48,784 |
2019-05-01 | $25.75 | $25.92 | $25.59 | $25.89 | $25.89 | 115,980 |
2019-04-30 | $25.80 | $25.89 | $25.74 | $25.80 | $25.80 | 39,178 |
2019-04-29 | $26.11 | $26.11 | $25.94 | $25.95 | $25.95 | 24,273 |
2019-04-26 | $26.13 | $26.13 | $26.00 | $26.11 | $26.11 | 52,975 |
2019-04-25 | $26.12 | $26.19 | $26.08 | $26.15 | $26.15 | 149,752 |
2019-04-24 | $25.88 | $26.11 | $25.84 | $26.04 | $26.04 | 65,566 |
2019-04-23 | $25.78 | $25.88 | $25.73 | $25.73 | $25.73 | 54,794 |
2019-04-22 | $25.58 | $25.62 | $25.56 | $25.56 | $25.56 | 39,243 |
2019-04-18 | $25.61 | $25.71 | $25.60 | $25.70 | $25.70 | 71,105 |
2019-04-17 | $25.36 | $25.41 | $25.35 | $25.38 | $25.38 | 47,842 |
2019-04-16 | $25.33 | $25.44 | $25.33 | $25.42 | $25.42 | 86,026 |
2019-04-15 | $25.28 | $25.35 | $25.28 | $25.31 | $25.31 | 31,296 |
2019-04-12 | $25.28 | $25.36 | $25.24 | $25.34 | $25.34 | 71,282 |
2019-04-11 | $25.48 | $25.56 | $25.45 | $25.51 | $25.51 | 46,874 |
2019-04-10 | $25.58 | $25.61 | $25.43 | $25.44 | $25.44 | 37,553 |
2019-04-09 | $25.39 | $25.48 | $25.39 | $25.47 | $25.47 | 208,841 |
2019-04-08 | $25.48 | $25.49 | $25.41 | $25.48 | $25.48 | 338,786 |
2019-04-05 | $25.65 | $25.71 | $25.62 | $25.65 | $25.65 | 77,220 |
2019-04-04 | $25.65 | $25.73 | $25.65 | $25.65 | $25.65 | 21,993 |
2019-04-03 | $25.64 | $25.65 | $25.54 | $25.59 | $25.59 | 49,825 |
2019-04-02 | $25.75 | $25.83 | $25.70 | $25.76 | $25.76 | 58,692 |
2019-04-01 | $25.55 | $25.73 | $25.55 | $25.69 | $25.69 | 160,317 |
2019-03-29 | $25.63 | $25.68 | $25.56 | $25.67 | $25.67 | 74,473 |
2019-03-28 | $25.61 | $25.68 | $25.57 | $25.63 | $25.63 | 99,484 |
2019-03-27 | $25.49 | $25.56 | $25.43 | $25.56 | $25.56 | 99,642 |
2019-03-26 | $25.30 | $25.42 | $25.27 | $25.40 | $25.40 | 61,216 |
2019-03-25 | $25.22 | $25.22 | $25.13 | $25.21 | $25.21 | 62,366 |
2019-03-22 | $25.22 | $25.37 | $25.20 | $25.27 | $25.27 | 84,663 |
2019-03-21 | $24.90 | $25.07 | $24.86 | $24.97 | $24.97 | 67,287 |
2019-03-20 | $24.96 | $25.04 | $24.61 | $24.67 | $24.67 | 282,388 |
2019-03-19 | $25.04 | $25.06 | $24.97 | $24.99 | $24.99 | 85,247 |
2019-03-18 | $25.06 | $25.12 | $25.01 | $25.06 | $25.06 | 81,117 |
2019-03-15 | $25.14 | $25.16 | $25.04 | $25.14 | $25.14 | 121,271 |
2019-03-14 | $25.20 | $25.25 | $25.20 | $25.21 | $25.21 | 96,581 |
2019-03-13 | $25.20 | $25.24 | $25.05 | $25.07 | $25.07 | 249,415 |
2019-03-12 | $25.34 | $25.37 | $25.20 | $25.24 | $25.24 | 172,706 |
2019-03-11 | $25.42 | $25.56 | $25.42 | $25.47 | $25.47 | 46,069 |
2019-03-08 | $25.56 | $25.57 | $25.46 | $25.53 | $25.53 | 443,007 |
2019-03-07 | $25.43 | $25.75 | $25.43 | $25.71 | $25.71 | 230,682 |
2019-03-06 | $25.15 | $25.17 | $25.08 | $25.14 | $25.14 | 28,782 |
2019-03-05 | $25.07 | $25.23 | $24.75 | $25.16 | $25.16 | 54,496 |
2019-03-04 | $24.99 | $25.14 | $24.98 | $25.00 | $25.00 | 53,776 |
2019-03-01 | $24.74 | $24.92 | $24.71 | $24.88 | $24.88 | 49,968 |
2019-02-28 | $24.81 | $24.91 | $24.75 | $24.84 | $24.84 | 33,985 |
2019-02-27 | $24.74 | $24.87 | $24.74 | $24.84 | $24.84 | 12,844 |
2019-02-26 | $24.85 | $24.93 | $24.73 | $24.74 | $24.74 | 32,335 |
2019-02-25 | $24.90 | $24.98 | $24.86 | $24.86 | $24.86 | 32,086 |
2019-02-22 | $24.99 | $25.01 | $24.93 | $25.01 | $25.01 | 13,197 |
2019-02-21 | $24.92 | $25.03 | $24.91 | $24.98 | $24.98 | 14,230 |
2019-02-20 | $24.96 | $24.98 | $24.82 | $24.94 | $24.94 | 61,425 |
2019-02-19 | $25.08 | $25.09 | $24.88 | $24.95 | $24.95 | 70,650 |
2019-02-15 | $25.23 | $25.29 | $25.09 | $25.13 | $25.13 | 132,751 |
2019-02-14 | $25.16 | $25.26 | $25.11 | $25.14 | $25.14 | 42,936 |
2019-02-13 | $25.16 | $25.26 | $25.10 | $25.26 | $25.26 | 34,454 |
2019-02-12 | $25.07 | $25.15 | $24.94 | $24.97 | $24.97 | 47,167 |
2019-02-11 | $25.11 | $25.24 | $25.11 | $25.20 | $25.20 | 94,629 |
2019-02-08 | $24.88 | $25.00 | $24.88 | $25.00 | $25.00 | 30,292 |
2019-02-07 | $24.92 | $24.92 | $24.82 | $24.89 | $24.89 | 30,434 |
2019-02-06 | $24.67 | $24.80 | $24.67 | $24.72 | $24.72 | 45,844 |
2019-02-05 | $24.50 | $24.61 | $24.50 | $24.57 | $24.57 | 25,495 |
2019-02-04 | $24.44 | $24.52 | $24.44 | $24.48 | $24.48 | 24,665 |
2019-02-01 | $24.29 | $24.41 | $24.26 | $24.36 | $24.36 | 122,711 |
2019-01-31 | $24.27 | $24.46 | $24.23 | $24.41 | $24.41 | 80,850 |
2019-01-30 | $24.54 | $24.56 | $24.19 | $24.24 | $24.24 | 45,146 |
2019-01-29 | $24.52 | $24.54 | $24.43 | $24.45 | $24.45 | 20,572 |
2019-01-28 | $24.52 | $24.55 | $24.41 | $24.44 | $24.44 | 33,111 |
2019-01-25 | $24.74 | $24.74 | $24.51 | $24.51 | $24.51 | 136,147 |
2019-01-24 | $24.74 | $25.07 | $24.71 | $25.01 | $25.01 | 146,629 |
2019-01-23 | $24.73 | $24.76 | $24.60 | $24.65 | $24.65 | 39,693 |
2019-01-22 | $24.79 | $24.80 | $24.69 | $24.75 | $24.75 | 106,800 |
2019-01-18 | $24.60 | $24.75 | $24.59 | $24.68 | $24.68 | 179,084 |
2019-01-17 | $24.57 | $24.67 | $24.57 | $24.58 | $24.58 | 114,742 |
2019-01-16 | $24.55 | $24.57 | $24.50 | $24.57 | $24.57 | 165,773 |
2019-01-15 | $24.34 | $24.60 | $24.30 | $24.45 | $24.45 | 271,066 |
2019-01-14 | $24.28 | $24.28 | $24.19 | $24.22 | $24.22 | 36,923 |
2019-01-11 | $24.19 | $24.28 | $24.15 | $24.23 | $24.23 | 47,003 |
2019-01-10 | $24.00 | $24.17 | $23.99 | $24.13 | $24.13 | 163,399 |
2019-01-09 | $24.25 | $24.25 | $23.85 | $23.91 | $23.91 | 201,231 |
2019-01-08 | $24.37 | $24.42 | $24.30 | $24.37 | $24.37 | 51,142 |
2019-01-07 | $24.23 | $24.29 | $24.17 | $24.22 | $24.22 | 186,339 |
2019-01-04 | $24.69 | $24.74 | $24.46 | $24.50 | $24.50 | 112,976 |
2019-01-03 | $24.66 | $24.68 | $24.47 | $24.50 | $24.50 | 110,717 |
2019-01-02 | $24.61 | $24.81 | $24.61 | $24.74 | $24.74 | 129,865 |
2018-12-31 | $24.31 | $24.39 | $24.24 | $24.25 | $24.25 | 71,108 |
2018-12-28 | $24.21 | $24.37 | $24.21 | $24.31 | $24.31 | 76,405 |
2018-12-27 | $24.50 | $24.51 | $24.26 | $24.30 | $24.30 | 50,934 |
2018-12-26 | $24.49 | $24.69 | $24.42 | $24.63 | $24.63 | 72,997 |
2018-12-24 | $24.36 | $24.46 | $24.30 | $24.41 | $24.41 | 44,868 |
2018-12-21 | $24.36 | $24.65 | $24.36 | $24.64 | $24.64 | 274,706 |
2018-12-20 | $24.29 | $24.44 | $24.09 | $24.19 | $24.19 | 182,187 |
2018-12-19 | $24.35 | $24.57 | $24.26 | $24.55 | $24.55 | 216,990 |
2018-12-18 | $24.58 | $24.63 | $24.55 | $24.59 | $24.59 | 45,799 |
2018-12-17 | $24.72 | $24.74 | $24.61 | $24.67 | $24.67 | 137,074 |
2018-12-14 | $24.97 | $24.98 | $24.82 | $24.88 | $24.88 | 194,857 |
2018-12-13 | $24.60 | $24.72 | $24.55 | $24.61 | $24.61 | 98,816 |
2018-12-12 | $24.65 | $24.65 | $24.46 | $24.55 | $24.55 | 96,861 |
2018-12-11 | $24.65 | $24.81 | $24.63 | $24.73 | $24.73 | 48,669 |
2018-12-10 | $24.37 | $24.61 | $24.34 | $24.60 | $24.60 | 77,796 |
2018-12-07 | $24.45 | $24.48 | $24.30 | $24.34 | $24.34 | 71,357 |
2018-12-06 | $24.49 | $24.55 | $24.34 | $24.47 | $24.47 | 125,624 |
2018-12-04 | $24.42 | $24.71 | $24.39 | $24.64 | $24.64 | 61,882 |
2018-12-03 | $24.60 | $24.64 | $24.53 | $24.59 | $24.59 | 110,859 |
2018-11-30 | $24.56 | $24.77 | $24.56 | $24.70 | $24.70 | 56,750 |
2018-11-29 | $24.47 | $24.51 | $24.38 | $24.38 | $24.38 | 48,433 |
2018-11-28 | $24.84 | $24.91 | $24.39 | $24.49 | $24.49 | 105,240 |
2018-11-27 | $24.68 | $24.87 | $24.66 | $24.79 | $24.79 | 49,226 |
2018-11-26 | $24.55 | $24.66 | $24.51 | $24.63 | $24.63 | 59,166 |
2018-11-23 | $24.53 | $24.63 | $24.52 | $24.61 | $24.61 | 48,342 |
2018-11-21 | $24.35 | $24.41 | $24.27 | $24.37 | $24.37 | 31,991 |
2018-11-20 | $24.30 | $24.49 | $24.28 | $24.46 | $24.46 | 82,105 |
2018-11-19 | $24.21 | $24.21 | $24.05 | $24.09 | $24.09 | 108,947 |
2018-11-16 | $24.32 | $24.34 | $24.23 | $24.23 | $24.23 | 109,856 |
2018-11-15 | $24.72 | $24.75 | $24.50 | $24.60 | $24.60 | 90,342 |
2018-11-14 | $24.72 | $24.83 | $24.54 | $24.61 | $24.61 | 173,932 |
2018-11-13 | $24.84 | $24.94 | $24.76 | $24.79 | $24.79 | 50,773 |
2018-11-12 | $24.85 | $25.02 | $24.85 | $25.00 | $25.00 | 237,783 |
2018-11-09 | $24.51 | $24.65 | $24.47 | $24.56 | $24.56 | 131,142 |
2018-11-08 | $24.12 | $24.51 | $24.12 | $24.48 | $24.48 | 179,502 |
2018-11-07 | $23.97 | $24.14 | $23.93 | $24.09 | $24.09 | 129,713 |
2018-11-06 | $24.20 | $24.24 | $24.17 | $24.20 | $24.20 | 66,945 |
2018-11-05 | $24.30 | $24.33 | $24.19 | $24.23 | $24.23 | 83,122 |
2018-11-02 | $24.21 | $24.37 | $24.13 | $24.28 | $24.28 | 581,089 |
2018-11-01 | $24.35 | $24.35 | $24.17 | $24.22 | $24.22 | 145,844 |
2018-10-31 | $24.61 | $24.68 | $24.53 | $24.56 | $24.56 | 197,508 |
2018-10-30 | $24.37 | $24.52 | $24.33 | $24.50 | $24.50 | 71,908 |
2018-10-29 | $24.32 | $24.38 | $24.27 | $24.31 | $24.31 | 149,499 |
2018-10-26 | $24.43 | $24.46 | $24.16 | $24.21 | $24.21 | 373,929 |
2018-10-25 | $24.27 | $24.45 | $24.27 | $24.40 | $24.40 | 436,557 |
2018-10-24 | $24.19 | $24.32 | $24.19 | $24.23 | $24.23 | 194,773 |
2018-10-23 | $23.96 | $24.01 | $23.86 | $23.93 | $23.93 | 46,567 |
2018-10-22 | $23.91 | $24.00 | $23.89 | $23.93 | $23.93 | 37,065 |
2018-10-19 | $23.97 | $23.97 | $23.67 | $23.77 | $23.77 | 72,719 |
2018-10-18 | $23.83 | $24.02 | $23.76 | $23.99 | $23.99 | 73,250 |
2018-10-17 | $23.62 | $23.79 | $23.62 | $23.76 | $23.76 | 118,564 |
2018-10-16 | $23.38 | $23.50 | $23.34 | $23.47 | $23.47 | 62,319 |
2018-10-15 | $23.42 | $23.48 | $23.40 | $23.47 | $23.47 | 35,068 |
2018-10-12 | $23.54 | $23.61 | $23.51 | $23.54 | $23.54 | 61,812 |
2018-10-11 | $23.53 | $23.58 | $23.37 | $23.39 | $23.39 | 152,123 |
2018-10-10 | $23.72 | $23.74 | $23.59 | $23.72 | $23.72 | 34,749 |
2018-10-09 | $23.94 | $24.00 | $23.76 | $23.77 | $23.77 | 103,424 |
2018-10-08 | $23.89 | $23.95 | $23.77 | $23.78 | $23.78 | 216,093 |
2018-10-05 | $23.65 | $23.77 | $23.57 | $23.67 | $23.67 | 160,339 |
2018-10-04 | $23.62 | $23.78 | $23.62 | $23.69 | $23.69 | 163,680 |
2018-10-03 | $23.60 | $23.73 | $23.59 | $23.70 | $23.70 | 57,568 |
2018-10-02 | $23.58 | $23.63 | $23.47 | $23.55 | $23.55 | 275,381 |
2018-10-01 | $23.33 | $23.49 | $23.30 | $23.42 | $23.42 | 50,212 |
2018-09-28 | $23.39 | $23.44 | $23.23 | $23.31 | $23.31 | 133,943 |
2018-09-27 | $22.99 | $23.14 | $22.95 | $23.14 | $23.14 | 74,367 |
2018-09-26 | $22.83 | $22.83 | $22.54 | $22.75 | $22.75 | 31,114 |
2018-09-25 | $22.62 | $22.68 | $22.56 | $22.66 | $22.66 | 35,806 |
2018-09-24 | $22.52 | $22.74 | $22.50 | $22.71 | $22.71 | 103,451 |
2018-09-21 | $22.73 | $22.77 | $22.66 | $22.72 | $22.72 | 55,278 |
2018-09-20 | $22.63 | $22.76 | $22.57 | $22.59 | $22.59 | 139,611 |
2018-09-19 | $23.03 | $23.09 | $22.95 | $23.01 | $23.01 | 35,437 |
2018-09-18 | $22.86 | $23.07 | $22.84 | $23.02 | $23.02 | 53,513 |
2018-09-17 | $22.93 | $22.97 | $22.92 | $22.95 | $22.95 | 46,718 |
2018-09-14 | $23.02 | $23.22 | $23.01 | $23.19 | $23.19 | 85,803 |
2018-09-13 | $22.92 | $23.02 | $22.89 | $22.94 | $22.94 | 75,463 |
2018-09-12 | $23.32 | $23.32 | $23.09 | $23.17 | $23.17 | 60,086 |
2018-09-11 | $23.35 | $23.38 | $23.29 | $23.31 | $23.31 | 28,972 |
2018-09-10 | $23.25 | $23.31 | $23.24 | $23.29 | $23.29 | 40,439 |
2018-09-07 | $23.38 | $23.47 | $23.31 | $23.47 | $23.47 | 56,246 |
2018-09-06 | $23.12 | $23.25 | $23.10 | $23.18 | $23.18 | 59,188 |
2018-09-05 | $23.16 | $23.24 | $23.14 | $23.15 | $23.15 | 176,719 |
2018-09-04 | $23.44 | $23.54 | $23.33 | $23.34 | $23.34 | 166,277 |
2018-08-31 | $23.15 | $23.32 | $23.08 | $23.23 | $23.23 | 196,102 |
2018-08-30 | $22.99 | $23.10 | $22.98 | $22.98 | $22.98 | 151,777 |
2018-08-29 | $22.93 | $22.98 | $22.82 | $22.83 | $22.83 | 209,691 |
2018-08-28 | $22.73 | $22.89 | $22.71 | $22.87 | $22.87 | 129,549 |
2018-08-27 | $23.03 | $23.06 | $22.86 | $22.89 | $22.89 | 342,844 |
2018-08-24 | $23.21 | $23.29 | $23.09 | $23.11 | $23.11 | 153,081 |
2018-08-23 | $23.34 | $23.51 | $23.30 | $23.49 | $23.49 | 128,619 |
2018-08-22 | $23.18 | $23.30 | $23.15 | $23.19 | $23.19 | 152,584 |
2018-08-21 | $23.57 | $23.59 | $23.22 | $23.33 | $23.33 | 220,380 |
2018-08-20 | $23.86 | $23.94 | $23.72 | $23.74 | $23.74 | 389,381 |
2018-08-17 | $24.02 | $24.03 | $23.85 | $23.86 | $23.86 | 184,244 |
2018-08-16 | $24.13 | $24.26 | $24.00 | $24.16 | $24.16 | 271,518 |
2018-08-15 | $24.41 | $24.45 | $24.22 | $24.28 | $24.28 | 216,313 |
2018-08-14 | $24.03 | $24.31 | $24.03 | $24.24 | $24.24 | 283,370 |
2018-08-13 | $23.94 | $24.09 | $23.90 | $24.05 | $24.05 | 200,081 |
2018-08-10 | $23.88 | $24.07 | $23.82 | $24.01 | $24.01 | 733,374 |
2018-08-09 | $23.25 | $23.50 | $23.22 | $23.48 | $23.48 | 90,996 |
2018-08-08 | $23.20 | $23.24 | $23.12 | $23.14 | $23.14 | 58,075 |
2018-08-07 | $23.18 | $23.26 | $23.17 | $23.19 | $23.19 | 43,492 |
2018-08-06 | $23.35 | $23.42 | $23.30 | $23.35 | $23.35 | 306,211 |
2018-08-03 | $23.26 | $23.35 | $23.19 | $23.28 | $23.28 | 155,370 |
2018-08-02 | $23.07 | $23.26 | $23.07 | $23.24 | $23.24 | 121,387 |
2018-08-01 | $22.87 | $22.95 | $22.84 | $22.93 | $22.93 | 43,915 |
2018-07-31 | $22.70 | $22.82 | $22.69 | $22.82 | $22.82 | 33,065 |
2018-07-30 | $22.84 | $22.84 | $22.71 | $22.76 | $22.76 | 20,436 |
2018-07-27 | $23.00 | $23.00 | $22.92 | $22.93 | $22.93 | 19,660 |
2018-07-26 | $22.84 | $23.00 | $22.83 | $22.99 | $22.99 | 35,318 |
2018-07-25 | $22.70 | $22.90 | $22.62 | $22.65 | $22.65 | 38,626 |
2018-07-24 | $22.77 | $22.86 | $22.71 | $22.81 | $22.81 | 48,322 |
2018-07-23 | $22.72 | $22.81 | $22.72 | $22.79 | $22.79 | 35,092 |
2018-07-20 | $22.70 | $22.76 | $22.62 | $22.66 | $22.66 | 177,165 |
2018-07-19 | $23.19 | $23.19 | $22.85 | $22.99 | $22.99 | 168,433 |
2018-07-18 | $23.00 | $23.03 | $22.89 | $22.96 | $22.96 | 113,153 |
2018-07-17 | $22.72 | $22.93 | $22.72 | $22.87 | $22.87 | 43,373 |
2018-07-16 | $22.66 | $22.74 | $22.65 | $22.69 | $22.69 | 68,391 |
2018-07-13 | $22.99 | $22.99 | $22.78 | $22.80 | $22.80 | 64,361 |
2018-07-12 | $22.81 | $22.86 | $22.77 | $22.82 | $22.82 | 91,503 |
2018-07-11 | $22.56 | $22.84 | $22.52 | $22.83 | $22.83 | 58,467 |
2018-07-10 | $22.63 | $22.69 | $22.53 | $22.54 | $22.54 | 37,246 |
2018-07-09 | $22.44 | $22.58 | $22.43 | $22.54 | $22.54 | 49,464 |
2018-07-06 | $22.50 | $22.58 | $22.46 | $22.56 | $22.56 | 291,455 |
2018-07-05 | $22.74 | $22.82 | $22.70 | $22.74 | $22.74 | 93,839 |
2018-07-03 | $22.90 | $22.92 | $22.85 | $22.90 | $22.90 | 27,968 |
2018-07-02 | $23.05 | $23.11 | $23.00 | $23.01 | $23.01 | 55,724 |
2018-06-29 | $22.92 | $22.97 | $22.76 | $22.79 | $22.79 | 92,821 |
2018-06-28 | $23.23 | $23.28 | $23.11 | $23.22 | $23.22 | 55,815 |
2018-06-27 | $23.02 | $23.30 | $23.02 | $23.24 | $23.24 | 128,372 |
2018-06-26 | $22.77 | $22.93 | $22.77 | $22.90 | $22.90 | 78,437 |
2018-06-25 | $22.71 | $22.76 | $22.62 | $22.67 | $22.67 | 190,989 |
2018-06-22 | $22.80 | $22.96 | $22.80 | $22.83 | $22.83 | 87,498 |
2018-06-21 | $23.07 | $23.16 | $22.86 | $22.86 | $22.86 | 581,904 |
2018-06-20 | $23.10 | $23.18 | $23.08 | $23.13 | $23.13 | 48,020 |
2018-06-19 | $23.15 | $23.23 | $23.09 | $23.11 | $23.11 | 217,174 |
2018-06-18 | $23.07 | $23.07 | $22.96 | $22.96 | $22.96 | 145,529 |
2018-06-15 | $22.95 | $23.05 | $22.92 | $22.99 | $22.99 | 96,028 |
2018-06-14 | $22.70 | $23.09 | $22.70 | $23.08 | $23.08 | 237,250 |
2018-06-13 | $22.35 | $22.56 | $22.28 | $22.31 | $22.31 | 127,819 |
2018-06-12 | $22.28 | $22.52 | $22.28 | $22.46 | $22.46 | 65,417 |
2018-06-11 | $22.28 | $22.34 | $22.22 | $22.32 | $22.32 | 87,405 |
2018-06-08 | $22.41 | $22.43 | $22.35 | $22.40 | $22.40 | 96,946 |
2018-06-07 | $22.13 | $22.26 | $22.08 | $22.25 | $22.25 | 195,508 |
2018-06-06 | $22.36 | $22.39 | $22.28 | $22.35 | $22.35 | 375,625 |
2018-06-05 | $22.71 | $22.81 | $22.51 | $22.57 | $22.57 | 131,486 |
2018-06-04 | $22.56 | $22.71 | $22.53 | $22.62 | $22.62 | 223,650 |
2018-06-01 | $22.67 | $22.91 | $22.67 | $22.80 | $22.80 | 219,294 |
2018-05-31 | $22.76 | $22.85 | $22.63 | $22.65 | $22.65 | 225,211 |
2018-05-30 | $22.93 | $23.03 | $22.70 | $22.79 | $22.79 | 393,290 |
2018-05-29 | $23.12 | $23.33 | $23.07 | $23.27 | $23.27 | 407,096 |
2018-05-25 | $22.77 | $22.82 | $22.72 | $22.76 | $22.76 | 156,233 |
2018-05-24 | $22.52 | $22.56 | $22.43 | $22.51 | $22.51 | 129,442 |
2018-05-23 | $22.53 | $22.69 | $22.53 | $22.57 | $22.57 | 253,841 |
2018-05-22 | $22.28 | $22.34 | $22.25 | $22.27 | $22.27 | 117,079 |
2018-05-21 | $22.32 | $22.43 | $22.26 | $22.28 | $22.28 | 163,196 |
2018-05-18 | $22.36 | $22.40 | $22.26 | $22.35 | $22.35 | 81,208 |
2018-05-17 | $22.24 | $22.26 | $22.18 | $22.24 | $22.24 | 85,017 |
2018-05-16 | $22.20 | $22.28 | $22.15 | $22.20 | $22.20 | 133,242 |
2018-05-15 | $22.03 | $22.13 | $21.93 | $22.04 | $22.04 | 173,188 |
2018-05-14 | $21.46 | $21.70 | $21.46 | $21.68 | $21.68 | 100,051 |
2018-05-11 | $21.60 | $21.70 | $21.59 | $21.65 | $21.65 | 156,798 |
2018-05-10 | $21.69 | $21.92 | $21.66 | $21.73 | $21.73 | 149,177 |
2018-05-09 | $21.90 | $22.04 | $21.89 | $22.00 | $22.00 | 137,485 |
2018-05-08 | $21.97 | $22.05 | $21.88 | $21.95 | $21.95 | 233,928 |
2018-05-07 | $21.73 | $21.80 | $21.69 | $21.72 | $21.72 | 173,330 |
2018-05-04 | $21.71 | $21.75 | $21.58 | $21.61 | $21.61 | 106,635 |
2018-05-03 | $21.51 | $21.63 | $21.45 | $21.50 | $21.50 | 106,690 |
2018-05-02 | $21.49 | $21.67 | $21.37 | $21.65 | $21.65 | 251,823 |
2018-05-01 | $21.35 | $21.50 | $21.35 | $21.48 | $21.48 | 608,255 |
2018-04-30 | $21.23 | $21.23 | $21.08 | $21.17 | $21.17 | 61,995 |
2018-04-27 | $21.12 | $21.18 | $20.98 | $20.99 | $20.99 | 203,914 |
2018-04-26 | $20.71 | $21.10 | $20.71 | $21.08 | $21.08 | 581,617 |
2018-04-25 | $20.77 | $20.85 | $20.76 | $20.85 | $20.85 | 322,887 |
2018-04-24 | $20.68 | $20.70 | $20.60 | $20.63 | $20.63 | 319,026 |
2018-04-23 | $20.62 | $20.73 | $20.61 | $20.71 | $20.71 | 125,107 |
2018-04-20 | $20.44 | $20.54 | $20.42 | $20.46 | $20.46 | 205,475 |
2018-04-19 | $20.10 | $20.28 | $20.10 | $20.23 | $20.23 | 124,690 |
2018-04-18 | $20.09 | $20.14 | $20.06 | $20.13 | $20.13 | 63,034 |
2018-04-17 | $20.21 | $20.25 | $20.13 | $20.13 | $20.13 | 68,966 |
2018-04-16 | $20.12 | $20.16 | $20.07 | $20.12 | $20.12 | 37,384 |
2018-04-13 | $20.30 | $20.31 | $20.24 | $20.25 | $20.25 | 29,908 |
2018-04-12 | $20.33 | $20.37 | $20.25 | $20.27 | $20.27 | 50,095 |
2018-04-11 | $20.10 | $20.21 | $20.06 | $20.18 | $20.18 | 154,926 |
2018-04-10 | $20.15 | $20.26 | $20.14 | $20.18 | $20.18 | 51,153 |
2018-04-09 | $20.29 | $20.32 | $20.25 | $20.27 | $20.27 | 52,806 |
2018-04-06 | $20.42 | $20.49 | $20.38 | $20.40 | $20.40 | 39,122 |
2018-04-05 | $20.50 | $20.61 | $20.46 | $20.57 | $20.57 | 80,901 |
2018-04-04 | $20.36 | $20.43 | $20.31 | $20.40 | $20.40 | 37,314 |
2018-04-03 | $20.45 | $20.50 | $20.42 | $20.45 | $20.45 | 72,810 |
2018-04-02 | $20.26 | $20.40 | $20.23 | $20.31 | $20.31 | 105,987 |
2018-03-29 | $20.28 | $20.39 | $20.23 | $20.32 | $20.32 | 130,368 |
2018-03-28 | $20.14 | $20.34 | $20.13 | $20.34 | $20.34 | 207,256 |
2018-03-27 | $20.04 | $20.05 | $19.94 | $20.00 | $20.00 | 86,031 |
2018-03-26 | $19.90 | $19.92 | $19.79 | $19.82 | $19.82 | 168,105 |
2018-03-23 | $20.18 | $20.21 | $20.08 | $20.09 | $20.09 | 97,182 |
2018-03-22 | $20.29 | $20.35 | $20.22 | $20.26 | $20.26 | 52,314 |
2018-03-21 | $20.32 | $20.45 | $20.12 | $20.14 | $20.14 | 300,949 |
2018-03-20 | $20.35 | $20.47 | $20.35 | $20.47 | $20.47 | 109,852 |
2018-03-19 | $20.28 | $20.28 | $20.12 | $20.15 | $20.15 | 67,390 |
2018-03-16 | $20.27 | $20.42 | $20.27 | $20.33 | $20.33 | 136,108 |
2018-03-15 | $20.13 | $20.28 | $20.13 | $20.28 | $20.28 | 65,426 |
2018-03-14 | $20.09 | $20.12 | $20.02 | $20.03 | $20.03 | 43,131 |
2018-03-13 | $20.09 | $20.12 | $19.93 | $20.01 | $20.01 | 73,416 |
2018-03-12 | $20.26 | $20.29 | $20.13 | $20.14 | $20.14 | 173,454 |
2018-03-09 | $20.26 | $20.31 | $20.17 | $20.27 | $20.27 | 90,973 |
2018-03-08 | $20.00 | $20.28 | $20.00 | $20.25 | $20.25 | 142,334 |
2018-03-07 | $19.90 | $20.00 | $19.88 | $19.89 | $19.89 | 116,881 |
2018-03-06 | $20.00 | $20.00 | $19.89 | $19.95 | $19.95 | 219,867 |
2018-03-05 | $20.19 | $20.25 | $20.11 | $20.14 | $20.14 | 102,538 |
2018-03-02 | $20.25 | $20.28 | $20.16 | $20.19 | $20.19 | 142,144 |
2018-03-01 | $20.73 | $20.77 | $20.38 | $20.42 | $20.42 | 202,965 |
2018-02-28 | $20.55 | $20.66 | $20.51 | $20.65 | $20.65 | 234,776 |
2018-02-27 | $20.32 | $20.53 | $20.28 | $20.51 | $20.51 | 292,574 |
2018-02-26 | $20.24 | $20.33 | $20.21 | $20.23 | $20.23 | 94,294 |
2018-02-23 | $20.24 | $20.31 | $20.20 | $20.28 | $20.28 | 86,603 |
2018-02-22 | $20.21 | $20.21 | $20.10 | $20.18 | $20.18 | 90,018 |
2018-02-21 | $20.16 | $20.31 | $20.07 | $20.30 | $20.30 | 158,344 |
2018-02-20 | $20.08 | $20.16 | $20.04 | $20.14 | $20.14 | 127,140 |
2018-02-16 | $19.76 | $19.91 | $19.73 | $19.90 | $19.90 | 320,217 |
2018-02-15 | $19.65 | $19.72 | $19.55 | $19.55 | $19.55 | 243,856 |
2018-02-14 | $20.17 | $20.18 | $19.68 | $19.69 | $19.69 | 199,367 |
2018-02-13 | $20.09 | $20.09 | $20.00 | $20.04 | $20.04 | 202,108 |
2018-02-12 | $20.36 | $20.40 | $20.23 | $20.26 | $20.26 | 108,790 |
2018-02-09 | $20.37 | $20.53 | $20.35 | $20.42 | $20.42 | 461,712 |
2018-02-08 | $20.28 | $20.46 | $20.27 | $20.44 | $20.44 | 213,427 |
2018-02-07 | $20.07 | $20.40 | $20.07 | $20.36 | $20.36 | 294,681 |
2018-02-06 | $20.08 | $20.16 | $19.87 | $20.00 | $20.00 | 271,020 |
2018-02-05 | $19.81 | $19.93 | $19.81 | $19.93 | $19.93 | 363,045 |
2018-02-02 | $19.74 | $19.87 | $19.62 | $19.71 | $19.71 | 295,080 |
2018-02-01 | $19.77 | $19.81 | $19.52 | $19.54 | $19.54 | 204,215 |
2018-01-31 | $19.71 | $19.92 | $19.67 | $19.85 | $19.85 | 150,325 |
2018-01-30 | $19.75 | $19.94 | $19.72 | $19.90 | $19.90 | 90,785 |
2018-01-29 | $20.00 | $20.08 | $19.91 | $19.94 | $19.94 | 208,930 |
2018-01-26 | $19.84 | $19.86 | $19.72 | $19.82 | $19.82 | 302,154 |
2018-01-25 | $19.59 | $19.99 | $19.46 | $19.88 | $19.88 | 703,664 |
2018-01-24 | $19.96 | $19.96 | $19.80 | $19.86 | $19.86 | 359,258 |
2018-01-23 | $20.29 | $20.33 | $20.19 | $20.21 | $20.21 | 153,792 |
2018-01-22 | $20.35 | $20.45 | $20.32 | $20.33 | $20.33 | 328,324 |
2018-01-19 | $20.35 | $20.47 | $20.33 | $20.44 | $20.44 | 206,905 |
2018-01-18 | $20.40 | $20.45 | $20.30 | $20.39 | $20.39 | 251,006 |
2018-01-17 | $20.40 | $20.48 | $20.23 | $20.45 | $20.45 | 201,263 |
2018-01-16 | $20.49 | $20.51 | $20.23 | $20.27 | $20.27 | 386,686 |
2018-01-12 | $20.75 | $20.78 | $20.53 | $20.54 | $20.54 | 588,740 |
2018-01-11 | $21.11 | $21.13 | $21.00 | $21.10 | $21.10 | 175,613 |
2018-01-10 | $21.25 | $21.41 | $21.19 | $21.36 | $21.36 | 95,605 |
2018-01-09 | $21.47 | $21.51 | $21.41 | $21.43 | $21.43 | 223,420 |
2018-01-08 | $21.30 | $21.36 | $21.28 | $21.34 | $21.34 | 274,010 |
2018-01-05 | $21.09 | $21.13 | $21.03 | $21.08 | $21.08 | 127,408 |
2018-01-04 | $21.00 | $21.01 | $20.92 | $20.96 | $20.96 | 378,999 |
2018-01-03 | $21.15 | $21.21 | $21.12 | $21.17 | $21.17 | 312,087 |
2018-01-02 | $21.06 | $21.12 | $21.01 | $21.02 | $21.02 | 434,715 |
2017-12-29 | $21.26 | $21.26 | $21.10 | $21.20 | $21.20 | 354,789 |
2017-12-28 | $21.38 | $21.41 | $21.32 | $21.41 | $21.41 | 146,910 |
2017-12-27 | $21.50 | $21.53 | $21.43 | $21.50 | $21.50 | 164,894 |
2017-12-26 | $21.61 | $21.63 | $21.56 | $21.62 | $21.62 | 241,558 |
2017-12-22 | $21.65 | $21.73 | $21.61 | $21.64 | $21.64 | 284,668 |
2017-12-21 | $21.59 | $21.64 | $21.54 | $21.55 | $21.55 | 58,313 |
2017-12-20 | $21.53 | $21.68 | $21.47 | $21.53 | $21.53 | 255,422 |
2017-12-19 | $21.77 | $21.79 | $21.63 | $21.67 | $21.67 | 157,181 |
2017-12-18 | $21.80 | $21.87 | $21.68 | $21.85 | $21.85 | 318,079 |
2017-12-15 | $21.88 | $21.98 | $21.84 | $21.97 | $21.97 | 194,150 |
2017-12-14 | $21.81 | $21.92 | $21.79 | $21.85 | $21.85 | 83,608 |
2017-12-13 | $21.96 | $22.02 | $21.70 | $21.74 | $21.74 | 382,604 |
2017-12-12 | $22.05 | $22.15 | $22.03 | $22.04 | $22.04 | 172,697 |
2017-12-11 | $21.89 | $21.95 | $21.80 | $21.94 | $21.94 | 248,324 |
2017-12-08 | $21.98 | $22.04 | $21.95 | $21.98 | $21.98 | 105,253 |
2017-12-07 | $21.89 | $21.94 | $21.79 | $21.93 | $21.93 | 154,182 |
2017-12-06 | $21.80 | $21.89 | $21.80 | $21.85 | $21.85 | 57,231 |
2017-12-05 | $21.74 | $21.84 | $21.69 | $21.73 | $21.73 | 303,520 |
2017-12-04 | $21.67 | $21.73 | $21.61 | $21.64 | $21.64 | 131,251 |
2017-12-01 | $21.57 | $21.63 | $21.35 | $21.51 | $21.51 | 268,451 |
2017-11-30 | $21.52 | $21.54 | $21.34 | $21.44 | $21.44 | 119,743 |
2017-11-29 | $21.66 | $21.71 | $21.58 | $21.62 | $21.62 | 103,769 |
2017-11-28 | $21.49 | $21.71 | $21.49 | $21.65 | $21.65 | 383,430 |
2017-11-27 | $21.27 | $21.47 | $21.24 | $21.45 | $21.45 | 189,321 |
2017-11-24 | $21.44 | $21.44 | $21.20 | $21.39 | $21.39 | 607,332 |
2017-11-22 | $21.90 | $21.97 | $21.71 | $21.72 | $21.72 | 138,047 |
2017-11-21 | $22.06 | $22.08 | $21.97 | $22.05 | $22.05 | 216,867 |
2017-11-20 | $21.92 | $22.07 | $21.91 | $22.06 | $22.06 | 243,316 |
2017-11-17 | $21.85 | $21.89 | $21.78 | $21.83 | $21.83 | 272,299 |
2017-11-16 | $21.88 | $21.93 | $21.83 | $21.93 | $21.93 | 233,108 |
2017-11-15 | $21.71 | $21.83 | $21.69 | $21.81 | $21.81 | 195,407 |
2017-11-14 | $21.97 | $22.00 | $21.78 | $21.81 | $21.81 | 530,651 |
2017-11-13 | $22.30 | $22.35 | $22.27 | $22.30 | $22.30 | 60,789 |
2017-11-10 | $22.34 | $22.34 | $22.26 | $22.31 | $22.31 | 111,340 |
2017-11-09 | $22.55 | $22.55 | $22.34 | $22.38 | $22.38 | 146,701 |
2017-11-08 | $22.55 | $22.63 | $22.53 | $22.55 | $22.55 | 77,179 |
2017-11-07 | $22.66 | $22.68 | $22.56 | $22.58 | $22.58 | 167,504 |
2017-11-06 | $22.60 | $22.63 | $22.47 | $22.47 | $22.47 | 95,843 |
2017-11-03 | $22.32 | $22.55 | $22.32 | $22.51 | $22.51 | 108,771 |
2017-11-02 | $22.43 | $22.43 | $22.21 | $22.32 | $22.32 | 195,882 |
2017-11-01 | $22.50 | $22.54 | $22.38 | $22.46 | $22.46 | 202,340 |
2017-10-31 | $22.42 | $22.45 | $22.34 | $22.36 | $22.36 | 111,776 |
2017-10-30 | $22.56 | $22.56 | $22.33 | $22.33 | $22.33 | 292,266 |
2017-10-27 | $22.56 | $22.66 | $22.48 | $22.57 | $22.57 | 297,541 |
2017-10-26 | $21.97 | $22.39 | $21.96 | $22.38 | $22.38 | 498,669 |
2017-10-25 | $21.81 | $21.85 | $21.74 | $21.79 | $21.79 | 177,481 |
2017-10-24 | $21.99 | $21.99 | $21.83 | $21.95 | $21.95 | 208,822 |
2017-10-23 | $22.06 | $22.08 | $21.95 | $22.00 | $22.00 | 336,506 |
2017-10-20 | $21.84 | $21.92 | $21.81 | $21.89 | $21.89 | 100,607 |
2017-10-19 | $21.67 | $21.70 | $21.59 | $21.66 | $21.66 | 206,221 |
2017-10-18 | $21.93 | $21.93 | $21.77 | $21.80 | $21.80 | 108,962 |
2017-10-17 | $21.94 | $22.01 | $21.87 | $21.90 | $21.90 | 174,170 |
2017-10-16 | $21.77 | $21.82 | $21.71 | $21.80 | $21.80 | 106,112 |
2017-10-13 | $21.53 | $21.73 | $21.51 | $21.69 | $21.69 | 154,505 |
2017-10-12 | $21.56 | $21.67 | $21.56 | $21.65 | $21.65 | 92,888 |
2017-10-11 | $21.57 | $21.62 | $21.51 | $21.51 | $21.51 | 130,750 |
2017-10-10 | $21.82 | $21.82 | $21.69 | $21.70 | $21.70 | 175,601 |
2017-10-09 | $22.04 | $22.04 | $21.93 | $21.94 | $21.94 | 208,472 |
2017-10-06 | $22.12 | $22.18 | $21.99 | $22.01 | $22.01 | 323,438 |
2017-10-05 | $22.06 | $22.12 | $22.00 | $22.10 | $22.10 | 157,262 |
2017-10-04 | $21.87 | $21.94 | $21.87 | $21.87 | $21.87 | 69,288 |
2017-10-03 | $21.94 | $21.95 | $21.86 | $21.92 | $21.92 | 177,579 |
2017-10-02 | $21.96 | $22.02 | $21.91 | $21.97 | $21.97 | 598,242 |
2017-09-29 | $21.65 | $21.78 | $21.65 | $21.68 | $21.68 | 118,281 |
2017-09-28 | $22.00 | $22.00 | $21.75 | $21.83 | $21.83 | 174,712 |
2017-09-27 | $22.03 | $22.05 | $21.85 | $21.96 | $21.96 | 324,529 |
2017-09-26 | $21.72 | $21.88 | $21.71 | $21.77 | $21.77 | 203,343 |
2017-09-25 | $21.47 | $21.62 | $21.40 | $21.56 | $21.56 | 145,066 |
2017-09-22 | $21.17 | $21.23 | $21.08 | $21.21 | $21.21 | 153,211 |
2017-09-21 | $21.36 | $21.36 | $21.17 | $21.26 | $21.26 | 336,181 |
2017-09-20 | $21.00 | $21.50 | $20.90 | $21.38 | $21.38 | 351,900 |
2017-09-19 | $21.05 | $21.15 | $20.99 | $21.03 | $21.03 | 80,890 |
2017-09-18 | $21.17 | $21.29 | $21.15 | $21.18 | $21.18 | 95,653 |
2017-09-15 | $21.12 | $21.26 | $21.07 | $21.20 | $21.20 | 71,204 |
2017-09-14 | $21.48 | $21.48 | $21.29 | $21.36 | $21.36 | 93,740 |
2017-09-13 | $21.16 | $21.46 | $21.16 | $21.41 | $21.41 | 193,372 |
2017-09-12 | $21.25 | $21.25 | $21.10 | $21.12 | $21.12 | 138,510 |
2017-09-11 | $21.09 | $21.17 | $21.04 | $21.16 | $21.16 | 245,816 |
2017-09-08 | $20.85 | $20.95 | $20.85 | $20.93 | $20.93 | 165,129 |
2017-09-07 | $20.95 | $21.10 | $20.90 | $20.94 | $20.94 | 337,176 |
2017-09-06 | $21.25 | $21.32 | $21.19 | $21.29 | $21.29 | 379,207 |
2017-09-05 | $21.40 | $21.43 | $21.24 | $21.28 | $21.28 | 306,442 |
2017-09-01 | $21.34 | $21.53 | $21.34 | $21.51 | $21.51 | 112,573 |
2017-08-31 | $21.53 | $21.55 | $21.33 | $21.34 | $21.34 | 276,700 |
2017-08-30 | $21.28 | $21.40 | $21.23 | $21.38 | $21.38 | 245,905 |
2017-08-29 | $20.90 | $21.11 | $20.88 | $21.11 | $21.11 | 325,769 |
2017-08-28 | $21.12 | $21.28 | $21.09 | $21.11 | $21.11 | 185,729 |
2017-08-25 | $21.69 | $21.76 | $21.23 | $21.26 | $21.26 | 479,389 |
2017-08-24 | $21.72 | $21.76 | $21.68 | $21.72 | $21.72 | 89,016 |
2017-08-23 | $21.75 | $21.78 | $21.64 | $21.67 | $21.67 | 128,546 |
2017-08-22 | $21.83 | $21.91 | $21.82 | $21.88 | $21.88 | 208,403 |
2017-08-21 | $21.82 | $21.85 | $21.63 | $21.71 | $21.71 | 360,312 |
2017-08-18 | $21.93 | $21.98 | $21.85 | $21.87 | $21.87 | 113,484 |
2017-08-17 | $22.04 | $22.05 | $21.90 | $22.00 | $22.00 | 70,273 |
2017-08-16 | $22.09 | $22.12 | $21.80 | $21.83 | $21.83 | 326,573 |
2017-08-15 | $22.06 | $22.08 | $21.93 | $21.95 | $21.95 | 136,488 |
2017-08-14 | $21.79 | $21.83 | $21.74 | $21.78 | $21.78 | 208,233 |
2017-08-11 | $21.73 | $21.80 | $21.55 | $21.64 | $21.64 | 782,605 |
2017-08-10 | $21.90 | $22.00 | $21.77 | $21.81 | $21.81 | 88,080 |
2017-08-09 | $22.03 | $22.09 | $21.85 | $21.88 | $21.88 | 644,013 |
2017-08-08 | $21.68 | $22.02 | $21.65 | $21.91 | $21.91 | 490,832 |
2017-08-07 | $21.73 | $21.78 | $21.71 | $21.74 | $21.74 | 103,644 |
2017-08-04 | $21.53 | $21.93 | $21.53 | $21.78 | $21.78 | 269,517 |
2017-08-03 | $21.47 | $21.52 | $21.35 | $21.41 | $21.41 | 158,086 |
2017-08-02 | $21.62 | $21.62 | $21.29 | $21.49 | $21.49 | 600,683 |
2017-08-01 | $21.69 | $21.73 | $21.55 | $21.69 | $21.69 | 220,007 |
2017-07-31 | $21.88 | $21.92 | $21.53 | $21.56 | $21.56 | 272,246 |
2017-07-28 | $21.98 | $21.98 | $21.83 | $21.87 | $21.87 | 440,205 |
2017-07-27 | $22.04 | $22.23 | $22.03 | $22.15 | $22.15 | 340,189 |
2017-07-26 | $22.29 | $22.34 | $21.89 | $21.95 | $21.95 | 260,461 |
2017-07-25 | $22.11 | $22.25 | $22.04 | $22.23 | $22.23 | 118,736 |
2017-07-24 | $22.24 | $22.31 | $22.23 | $22.24 | $22.24 | 99,783 |
2017-07-21 | $22.28 | $22.28 | $22.10 | $22.16 | $22.16 | 310,695 |
2017-07-20 | $22.56 | $22.56 | $22.19 | $22.29 | $22.29 | 358,418 |
2017-07-19 | $22.70 | $22.76 | $22.66 | $22.74 | $22.74 | 158,042 |
2017-07-18 | $22.55 | $22.60 | $22.48 | $22.57 | $22.57 | 641,887 |
2017-07-17 | $22.92 | $22.96 | $22.86 | $22.90 | $22.90 | 489,708 |
2017-07-14 | $22.94 | $23.05 | $22.91 | $22.91 | $22.91 | 213,019 |
2017-07-13 | $23.13 | $23.27 | $23.13 | $23.18 | $23.18 | 121,449 |
2017-07-12 | $23.08 | $23.22 | $23.08 | $23.13 | $23.13 | 301,642 |
2017-07-11 | $23.19 | $23.19 | $22.87 | $22.95 | $22.95 | 174,371 |
2017-07-10 | $23.22 | $23.26 | $23.17 | $23.19 | $23.19 | 64,521 |
2017-07-07 | $23.20 | $23.27 | $23.17 | $23.17 | $23.17 | 157,510 |
2017-07-06 | $23.23 | $23.27 | $23.09 | $23.11 | $23.11 | 152,357 |
2017-07-05 | $23.55 | $23.55 | $23.41 | $23.45 | $23.45 | 189,172 |
2017-07-03 | $23.35 | $23.38 | $23.30 | $23.37 | $23.37 | 256,294 |
2017-06-30 | $23.11 | $23.20 | $23.09 | $23.12 | $23.12 | 131,176 |
2017-06-29 | $23.14 | $23.17 | $23.00 | $23.01 | $23.01 | 195,417 |
2017-06-28 | $23.43 | $23.45 | $23.23 | $23.25 | $23.25 | 300,546 |
2017-06-27 | $23.65 | $23.71 | $23.37 | $23.37 | $23.37 | 328,561 |
2017-06-26 | $23.99 | $24.12 | $23.96 | $24.10 | $24.10 | 63,800 |
2017-06-23 | $24.12 | $24.12 | $23.99 | $24.03 | $24.03 | 65,975 |
2017-06-22 | $24.20 | $24.27 | $24.19 | $24.24 | $24.24 | 65,218 |
2017-06-21 | $24.32 | $24.32 | $24.15 | $24.16 | $24.16 | 256,594 |
2017-06-20 | $24.22 | $24.37 | $24.22 | $24.33 | $24.33 | 182,143 |
2017-06-19 | $24.10 | $24.25 | $24.09 | $24.23 | $24.23 | 125,342 |
2017-06-16 | $24.14 | $24.14 | $24.00 | $24.00 | $24.00 | 82,899 |
2017-06-15 | $24.20 | $24.29 | $24.19 | $24.23 | $24.23 | 192,647 |
2017-06-14 | $23.70 | $24.01 | $23.59 | $23.89 | $23.89 | 209,212 |
2017-06-13 | $23.98 | $24.03 | $23.94 | $23.97 | $23.97 | 76,123 |
2017-06-12 | $23.93 | $23.99 | $23.93 | $23.97 | $23.97 | 128,697 |
2017-06-09 | $24.11 | $24.13 | $23.99 | $24.03 | $24.03 | 195,074 |
2017-06-08 | $23.97 | $24.02 | $23.89 | $23.92 | $23.92 | 80,647 |
2017-06-07 | $23.85 | $23.90 | $23.66 | $23.72 | $23.72 | 239,303 |
2017-06-06 | $23.73 | $23.73 | $23.65 | $23.66 | $23.66 | 95,639 |
2017-06-05 | $23.76 | $23.81 | $23.73 | $23.75 | $23.75 | 56,119 |
2017-06-02 | $23.71 | $23.74 | $23.63 | $23.64 | $23.64 | 157,913 |
2017-06-01 | $23.91 | $23.97 | $23.86 | $23.93 | $23.93 | 91,120 |
2017-05-31 | $23.90 | $23.92 | $23.77 | $23.86 | $23.86 | 149,787 |
2017-05-30 | $24.13 | $24.13 | $23.98 | $24.04 | $24.04 | 92,605 |
2017-05-26 | $24.10 | $24.13 | $24.04 | $24.11 | $24.11 | 105,021 |
2017-05-25 | $23.94 | $23.99 | $23.88 | $23.93 | $23.93 | 175,527 |
2017-05-24 | $24.08 | $24.11 | $23.91 | $23.91 | $23.91 | 326,265 |
2017-05-23 | $23.80 | $24.09 | $23.78 | $24.05 | $24.05 | 161,660 |
2017-05-22 | $23.78 | $23.86 | $23.72 | $23.81 | $23.81 | 369,586 |
2017-05-19 | $24.02 | $24.04 | $23.93 | $23.95 | $23.95 | 584,359 |
2017-05-18 | $24.32 | $24.51 | $24.26 | $24.34 | $24.34 | 347,263 |
2017-05-17 | $24.37 | $24.42 | $24.17 | $24.18 | $24.18 | 316,980 |
2017-05-16 | $24.53 | $24.58 | $24.43 | $24.48 | $24.48 | 254,838 |
2017-05-15 | $24.96 | $25.02 | $24.93 | $24.97 | $24.97 | 111,678 |
2017-05-12 | $25.26 | $25.27 | $25.18 | $25.19 | $25.19 | 96,257 |
2017-05-11 | $25.53 | $25.53 | $25.46 | $25.50 | $25.50 | 85,572 |
2017-05-10 | $25.45 | $25.55 | $25.43 | $25.50 | $25.50 | 127,610 |
2017-05-09 | $25.36 | $25.49 | $25.31 | $25.44 | $25.44 | 272,586 |
2017-05-08 | $25.11 | $25.25 | $25.11 | $25.18 | $25.18 | 275,993 |
2017-05-05 | $24.98 | $25.01 | $24.87 | $24.89 | $24.89 | 246,692 |
2017-05-04 | $25.23 | $25.23 | $24.94 | $24.94 | $24.94 | 345,606 |
2017-05-03 | $25.22 | $25.39 | $25.20 | $25.36 | $25.36 | 586,298 |
2017-05-02 | $25.26 | $25.35 | $25.18 | $25.19 | $25.19 | 82,404 |
2017-05-01 | $25.26 | $25.32 | $25.20 | $25.31 | $25.31 | 147,427 |
2017-04-28 | $25.25 | $25.38 | $25.22 | $25.35 | $25.35 | 367,146 |
2017-04-27 | $25.39 | $25.52 | $25.38 | $25.44 | $25.44 | 366,073 |
2017-04-26 | $25.38 | $25.49 | $25.25 | $25.26 | $25.26 | 288,464 |
2017-04-25 | $25.38 | $25.38 | $25.07 | $25.13 | $25.13 | 488,736 |
2017-04-24 | $25.45 | $25.61 | $25.43 | $25.46 | $25.46 | 313,291 |
2017-04-21 | $26.25 | $26.37 | $26.24 | $26.27 | $26.27 | 281,619 |
2017-04-20 | $25.99 | $26.21 | $25.91 | $26.20 | $26.20 | 255,993 |
2017-04-19 | $26.16 | $26.27 | $26.16 | $26.19 | $26.19 | 137,614 |
2017-04-18 | $26.29 | $26.35 | $26.08 | $26.08 | $26.08 | 220,542 |
2017-04-17 | $26.52 | $26.59 | $26.41 | $26.56 | $26.56 | 110,679 |
2017-04-13 | $26.58 | $26.71 | $26.58 | $26.66 | $26.66 | 133,208 |
2017-04-12 | $26.73 | $26.80 | $26.40 | $26.44 | $26.44 | 220,893 |
2017-04-11 | $26.70 | $26.74 | $26.61 | $26.72 | $26.72 | 109,796 |
2017-04-10 | $26.80 | $26.82 | $26.72 | $26.77 | $26.77 | 95,740 |
2017-04-07 | $26.64 | $26.84 | $26.59 | $26.77 | $26.77 | 412,500 |
2017-04-06 | $26.44 | $26.57 | $26.43 | $26.56 | $26.56 | 80,379 |
2017-04-05 | $26.45 | $26.63 | $26.35 | $26.36 | $26.36 | 164,809 |
2017-04-04 | $26.48 | $26.52 | $26.39 | $26.41 | $26.41 | 62,343 |
2017-04-03 | $26.42 | $26.53 | $26.36 | $26.38 | $26.38 | 108,087 |
2017-03-31 | $26.30 | $26.42 | $26.24 | $26.39 | $26.39 | 181,502 |
2017-03-30 | $26.03 | $26.35 | $25.99 | $26.34 | $26.34 | 314,363 |
2017-03-29 | $25.99 | $26.02 | $25.88 | $25.88 | $25.88 | 97,012 |
2017-03-28 | $25.45 | $25.75 | $25.41 | $25.69 | $25.69 | 218,304 |
2017-03-27 | $25.29 | $25.45 | $25.28 | $25.43 | $25.43 | 575,963 |
2017-03-24 | $25.74 | $25.78 | $25.66 | $25.77 | $25.77 | 202,227 |
2017-03-23 | $25.82 | $25.86 | $25.78 | $25.81 | $25.81 | 222,665 |
2017-03-22 | $25.71 | $25.78 | $25.62 | $25.75 | $25.75 | 276,096 |
2017-03-21 | $25.72 | $25.76 | $25.65 | $25.69 | $25.69 | 369,325 |
2017-03-20 | $25.97 | $26.10 | $25.94 | $26.01 | $26.01 | 228,234 |
2017-03-17 | $26.02 | $26.06 | $25.95 | $26.01 | $26.01 | 193,235 |
2017-03-16 | $26.06 | $26.18 | $25.87 | $25.88 | $25.88 | 301,681 |
2017-03-15 | $26.65 | $26.66 | $26.13 | $26.17 | $26.17 | 444,897 |
2017-03-14 | $26.55 | $26.71 | $26.48 | $26.69 | $26.69 | 267,575 |
2017-03-13 | $26.42 | $26.43 | $26.31 | $26.43 | $26.43 | 461,894 |
2017-03-10 | $26.58 | $26.65 | $26.23 | $26.30 | $26.30 | 691,268 |
2017-03-09 | $26.80 | $26.92 | $26.76 | $26.85 | $26.85 | 202,676 |
2017-03-08 | $26.98 | $27.07 | $26.95 | $27.03 | $27.03 | 119,362 |
2017-03-07 | $26.93 | $26.94 | $26.82 | $26.91 | $26.91 | 115,331 |
2017-03-06 | $26.73 | $26.87 | $26.72 | $26.83 | $26.83 | 168,190 |
2017-03-03 | $26.94 | $27.04 | $26.66 | $26.67 | $26.67 | 451,163 |
2017-03-02 | $27.24 | $27.29 | $27.13 | $27.24 | $27.24 | 384,569 |
2017-03-01 | $27.11 | $27.12 | $26.88 | $27.00 | $27.00 | 158,090 |
2017-02-28 | $26.73 | $26.80 | $26.59 | $26.75 | $26.75 | 255,187 |
2017-02-27 | $26.73 | $26.83 | $26.59 | $26.79 | $26.79 | 277,154 |
2017-02-24 | $26.83 | $26.95 | $26.75 | $26.92 | $26.92 | 178,190 |
2017-02-23 | $26.88 | $26.92 | $26.76 | $26.82 | $26.82 | 189,781 |
2017-02-22 | $27.13 | $27.25 | $26.86 | $26.90 | $26.90 | 565,799 |
2017-02-21 | $27.06 | $27.10 | $26.98 | $27.01 | $27.01 | 265,463 |
2017-02-17 | $26.40 | $26.70 | $26.40 | $26.68 | $26.68 | 254,587 |
2017-02-16 | $26.50 | $26.51 | $26.34 | $26.36 | $26.36 | 290,527 |
2017-02-15 | $27.01 | $27.05 | $26.69 | $26.72 | $26.72 | 242,851 |
2017-02-14 | $26.66 | $26.92 | $26.65 | $26.85 | $26.85 | 446,002 |
2017-02-13 | $26.64 | $26.77 | $26.63 | $26.76 | $26.76 | 146,970 |
2017-02-10 | $26.67 | $26.67 | $26.47 | $26.55 | $26.55 | 363,325 |
2017-02-09 | $26.29 | $26.47 | $26.27 | $26.42 | $26.42 | 355,349 |
2017-02-08 | $26.28 | $26.33 | $26.17 | $26.29 | $26.29 | 230,806 |
2017-02-07 | $26.31 | $26.40 | $26.20 | $26.29 | $26.29 | 327,764 |
2017-02-06 | $26.14 | $26.15 | $25.95 | $25.98 | $25.98 | 290,479 |
2017-02-03 | $25.95 | $25.95 | $25.76 | $25.84 | $25.84 | 279,262 |
2017-02-02 | $25.68 | $25.95 | $25.63 | $25.93 | $25.93 | 285,037 |
2017-02-01 | $25.96 | $26.04 | $25.80 | $25.87 | $25.87 | 394,017 |
2017-01-31 | $25.87 | $25.90 | $25.68 | $25.77 | $25.77 | 695,315 |
2017-01-30 | $26.52 | $26.52 | $26.19 | $26.25 | $26.25 | 250,301 |
2017-01-27 | $26.16 | $26.32 | $26.14 | $26.25 | $26.25 | 786,590 |
2017-01-26 | $26.30 | $26.42 | $26.21 | $26.34 | $26.34 | 253,226 |
2017-01-25 | $26.10 | $26.11 | $25.95 | $25.96 | $25.96 | 169,741 |
2017-01-24 | $25.97 | $26.11 | $25.85 | $26.04 | $26.04 | 205,989 |
2017-01-23 | $26.07 | $26.17 | $25.95 | $25.99 | $25.99 | 314,613 |
2017-01-20 | $26.37 | $26.43 | $26.17 | $26.23 | $26.23 | 425,192 |
2017-01-19 | $26.63 | $26.75 | $26.36 | $26.39 | $26.39 | 533,488 |
2017-01-18 | $26.32 | $26.55 | $26.20 | $26.51 | $26.51 | 363,379 |
2017-01-17 | $26.15 | $26.25 | $26.12 | $26.18 | $26.18 | 464,326 |
2017-01-13 | $26.51 | $26.70 | $26.44 | $26.51 | $26.51 | 356,286 |
2017-01-12 | $26.50 | $26.65 | $26.32 | $26.58 | $26.58 | 477,723 |
2017-01-11 | $27.24 | $27.44 | $26.58 | $26.82 | $26.82 | 816,444 |
2017-01-10 | $26.81 | $26.95 | $26.68 | $26.90 | $26.90 | 207,594 |
2017-01-09 | $27.05 | $27.08 | $26.80 | $26.85 | $26.85 | 255,258 |
2017-01-06 | $27.04 | $27.08 | $26.79 | $27.04 | $27.04 | 229,565 |
2017-01-05 | $27.04 | $27.05 | $26.62 | $26.69 | $26.69 | 552,855 |
2017-01-04 | $27.50 | $27.52 | $27.21 | $27.29 | $27.29 | 388,523 |
2017-01-03 | $27.73 | $28.02 | $27.56 | $27.73 | $27.73 | 540,907 |
2016-12-30 | $27.00 | $27.11 | $26.82 | $27.08 | $27.08 | 498,786 |
2016-12-29 | $27.50 | $27.50 | $27.24 | $27.28 | $27.28 | 359,474 |
2016-12-28 | $27.67 | $27.83 | $27.60 | $27.64 | $27.64 | 696,259 |
2016-12-27 | $27.43 | $27.45 | $27.38 | $27.41 | $27.41 | 190,105 |
2016-12-23 | $27.51 | $27.55 | $27.36 | $27.46 | $27.46 | 245,017 |
2016-12-22 | $27.40 | $27.54 | $27.19 | $27.54 | $27.54 | 675,828 |
2016-12-21 | $27.49 | $27.59 | $27.43 | $27.53 | $27.53 | 337,188 |
2016-12-20 | $27.87 | $27.89 | $27.67 | $27.76 | $27.76 | 393,411 |
2016-12-19 | $27.54 | $27.72 | $27.43 | $27.69 | $27.69 | 656,333 |
2016-12-16 | $27.61 | $27.69 | $27.31 | $27.48 | $27.48 | 781,113 |
2016-12-15 | $27.50 | $27.87 | $27.48 | $27.64 | $27.64 | 1,634,038 |
2016-12-14 | $26.50 | $27.21 | $26.35 | $27.03 | $27.03 | 1,202,978 |
2016-12-13 | $26.62 | $26.62 | $26.36 | $26.59 | $26.59 | 375,650 |
2016-12-12 | $26.59 | $26.73 | $26.44 | $26.52 | $26.52 | 511,340 |
2016-12-09 | $26.87 | $27.03 | $26.83 | $26.91 | $26.91 | 536,301 |
2016-12-08 | $26.43 | $26.70 | $26.35 | $26.62 | $26.62 | 873,616 |
2016-12-07 | $26.00 | $26.03 | $25.88 | $25.92 | $25.92 | 335,091 |
2016-12-06 | $26.04 | $26.20 | $25.98 | $26.11 | $26.11 | 393,326 |
2016-12-05 | $26.14 | $26.14 | $25.74 | $25.89 | $25.89 | 932,213 |
2016-12-02 | $26.45 | $26.49 | $26.30 | $26.39 | $26.39 | 803,657 |
2016-12-01 | $26.67 | $26.77 | $26.37 | $26.38 | $26.38 | 956,173 |
2016-11-30 | $26.63 | $26.93 | $26.62 | $26.70 | $26.70 | 1,720,797 |
2016-11-29 | $26.76 | $26.77 | $26.44 | $26.46 | $26.46 | 365,806 |
2016-11-28 | $26.83 | $26.85 | $26.65 | $26.66 | $26.66 | 358,815 |
2016-11-25 | $26.62 | $26.75 | $26.57 | $26.73 | $26.73 | 331,999 |
2016-11-23 | $26.92 | $27.07 | $26.87 | $26.93 | $26.93 | 748,421 |
2016-11-22 | $26.60 | $26.78 | $26.51 | $26.58 | $26.58 | 306,914 |
2016-11-21 | $26.60 | $26.74 | $26.51 | $26.58 | $26.58 | 591,734 |
2016-11-18 | $26.66 | $26.86 | $26.58 | $26.75 | $26.75 | 605,359 |
2016-11-17 | $26.13 | $26.60 | $26.13 | $26.57 | $26.57 | 553,264 |
2016-11-16 | $26.17 | $26.35 | $26.10 | $26.27 | $26.27 | 717,542 |
2016-11-15 | $26.05 | $26.12 | $25.96 | $26.06 | $26.06 | 515,356 |
2016-11-14 | $25.97 | $26.14 | $25.90 | $26.03 | $26.03 | 944,381 |
2016-11-11 | $25.30 | $25.57 | $25.30 | $25.51 | $25.51 | 301,924 |
2016-11-10 | $25.30 | $25.41 | $25.23 | $25.31 | $25.31 | 547,947 |
2016-11-09 | $24.92 | $25.20 | $24.89 | $25.20 | $25.20 | 281,188 |
2016-11-08 | $24.58 | $24.75 | $24.55 | $24.73 | $24.73 | 169,225 |
2016-11-07 | $24.54 | $24.66 | $24.51 | $24.58 | $24.58 | 213,076 |
2016-11-04 | $24.38 | $24.40 | $24.18 | $24.19 | $24.19 | 119,465 |
2016-11-03 | $24.49 | $24.50 | $24.27 | $24.32 | $24.32 | 82,939 |
2016-11-02 | $24.41 | $24.43 | $24.26 | $24.40 | $24.40 | 291,730 |
2016-11-01 | $24.69 | $24.69 | $24.48 | $24.56 | $24.56 | 281,050 |
2016-10-31 | $25.04 | $25.09 | $24.89 | $24.91 | $24.91 | 176,917 |
2016-10-28 | $25.14 | $25.16 | $24.84 | $24.87 | $24.87 | 216,901 |
2016-10-27 | $25.17 | $25.33 | $25.06 | $25.26 | $25.26 | 266,856 |
2016-10-26 | $25.08 | $25.25 | $25.04 | $25.24 | $25.24 | 435,852 |
2016-10-25 | $25.42 | $25.47 | $25.22 | $25.30 | $25.30 | 242,668 |
2016-10-24 | $25.30 | $25.39 | $25.27 | $25.37 | $25.37 | 193,963 |
2016-10-21 | $25.33 | $25.43 | $25.32 | $25.33 | $25.33 | 585,297 |
2016-10-20 | $25.03 | $25.17 | $25.00 | $25.11 | $25.11 | 432,017 |
2016-10-19 | $24.92 | $24.98 | $24.90 | $24.94 | $24.94 | 184,610 |
2016-10-18 | $24.84 | $24.91 | $24.80 | $24.86 | $24.86 | 89,464 |
2016-10-17 | $24.80 | $24.81 | $24.75 | $24.76 | $24.76 | 152,093 |
2016-10-14 | $24.74 | $24.91 | $24.66 | $24.91 | $24.91 | 203,306 |
2016-10-13 | $24.67 | $24.69 | $24.54 | $24.56 | $24.56 | 109,967 |
2016-10-12 | $24.69 | $24.76 | $24.58 | $24.72 | $24.72 | 323,411 |
2016-10-11 | $24.34 | $24.56 | $24.34 | $24.54 | $24.54 | 302,608 |
2016-10-10 | $24.11 | $24.20 | $24.07 | $24.20 | $24.20 | 95,720 |
2016-10-07 | $23.98 | $24.13 | $23.91 | $23.93 | $23.93 | 199,639 |
2016-10-06 | $23.99 | $24.16 | $23.98 | $24.12 | $24.12 | 205,815 |
2016-10-05 | $23.88 | $23.96 | $23.83 | $23.90 | $23.90 | 277,267 |
2016-10-04 | $24.09 | $24.19 | $23.76 | $23.91 | $23.91 | 469,037 |
2016-10-03 | $23.81 | $23.87 | $23.80 | $23.87 | $23.87 | 251,458 |
2016-09-30 | $23.87 | $23.89 | $23.69 | $23.76 | $23.76 | 573,203 |
2016-09-29 | $23.86 | $23.89 | $23.69 | $23.83 | $23.83 | 150,381 |
2016-09-28 | $23.84 | $23.95 | $23.82 | $23.84 | $23.84 | 70,801 |
2016-09-27 | $23.83 | $23.91 | $23.78 | $23.81 | $23.81 | 325,434 |
2016-09-26 | $23.63 | $23.68 | $23.55 | $23.65 | $23.65 | 134,634 |
2016-09-23 | $23.85 | $23.86 | $23.72 | $23.76 | $23.76 | 79,699 |
2016-09-22 | $23.71 | $23.89 | $23.65 | $23.87 | $23.87 | 193,820 |
2016-09-21 | $24.08 | $24.16 | $23.86 | $23.95 | $23.95 | 236,506 |
2016-09-20 | $23.97 | $24.08 | $23.96 | $24.05 | $24.05 | 477,408 |
2016-09-19 | $23.99 | $24.00 | $23.89 | $23.97 | $23.97 | 116,108 |
2016-09-16 | $24.00 | $24.10 | $23.97 | $24.10 | $24.10 | 430,514 |
2016-09-15 | $23.69 | $23.76 | $23.67 | $23.71 | $23.71 | 274,045 |
2016-09-14 | $23.79 | $23.79 | $23.57 | $23.69 | $23.69 | 151,139 |
2016-09-13 | $23.78 | $23.88 | $23.65 | $23.84 | $23.84 | 244,596 |
2016-09-12 | $23.82 | $23.83 | $23.61 | $23.74 | $23.74 | 114,884 |
2016-09-09 | $23.81 | $23.89 | $23.76 | $23.79 | $23.79 | 293,597 |
2016-09-08 | $23.42 | $23.71 | $23.36 | $23.65 | $23.65 | 283,209 |
2016-09-07 | $23.67 | $23.75 | $23.59 | $23.70 | $23.70 | 97,297 |
2016-09-06 | $24.04 | $24.07 | $23.62 | $23.67 | $23.67 | 345,360 |
2016-09-02 | $23.86 | $24.09 | $23.81 | $24.07 | $24.07 | 107,238 |
2016-09-01 | $24.17 | $24.18 | $23.87 | $23.88 | $23.88 | 150,026 |
2016-08-31 | $24.19 | $24.20 | $24.04 | $24.06 | $24.06 | 423,546 |
2016-08-30 | $24.07 | $24.17 | $24.07 | $24.12 | $24.12 | 162,717 |
2016-08-29 | $24.05 | $24.05 | $23.92 | $23.94 | $23.94 | 131,363 |
2016-08-26 | $23.51 | $23.96 | $23.30 | $23.91 | $23.91 | 503,996 |
2016-08-25 | $23.50 | $23.59 | $23.49 | $23.55 | $23.55 | 101,829 |
2016-08-24 | $23.62 | $23.69 | $23.59 | $23.63 | $23.63 | 175,644 |
2016-08-23 | $23.35 | $23.46 | $23.33 | $23.45 | $23.45 | 152,135 |
2016-08-22 | $23.42 | $23.44 | $23.36 | $23.37 | $23.37 | 143,219 |
2016-08-19 | $23.39 | $23.40 | $23.33 | $23.36 | $23.36 | 371,281 |
2016-08-18 | $23.43 | $23.43 | $23.18 | $23.18 | $23.18 | 322,662 |
2016-08-17 | $23.56 | $23.70 | $23.39 | $23.52 | $23.52 | 293,493 |
2016-08-16 | $23.65 | $23.68 | $23.53 | $23.55 | $23.55 | 465,138 |
2016-08-15 | $23.97 | $23.97 | $23.87 | $23.93 | $23.93 | 304,673 |
2016-08-12 | $23.87 | $24.07 | $23.87 | $24.07 | $24.07 | 394,791 |
2016-08-11 | $24.05 | $24.14 | $23.96 | $24.12 | $24.12 | 132,776 |
2016-08-10 | $23.98 | $24.04 | $23.94 | $23.96 | $23.96 | 334,126 |
2016-08-09 | $24.37 | $24.37 | $24.22 | $24.24 | $24.24 | 90,212 |
2016-08-08 | $24.39 | $24.43 | $24.36 | $24.39 | $24.39 | 170,052 |
2016-08-05 | $24.47 | $24.54 | $24.30 | $24.37 | $24.37 | 317,791 |
2016-08-04 | $24.14 | $24.20 | $24.10 | $24.17 | $24.17 | 126,208 |
2016-08-03 | $23.96 | $24.12 | $23.94 | $24.11 | $24.11 | 266,374 |
2016-08-02 | $23.83 | $23.83 | $23.73 | $23.79 | $23.79 | 251,225 |
2016-08-01 | $24.03 | $24.05 | $23.97 | $24.01 | $24.01 | 200,419 |
2016-07-29 | $24.07 | $24.09 | $23.90 | $23.97 | $23.97 | 425,373 |
2016-07-28 | $24.34 | $24.46 | $24.30 | $24.44 | $24.44 | 290,872 |
2016-07-27 | $24.77 | $24.90 | $24.48 | $24.52 | $24.52 | 252,435 |
2016-07-26 | $24.75 | $24.85 | $24.73 | $24.81 | $24.81 | 245,039 |
2016-07-25 | $24.87 | $24.88 | $24.77 | $24.79 | $24.79 | 305,115 |
2016-07-22 | $24.66 | $24.94 | $24.66 | $24.89 | $24.89 | 465,684 |
2016-07-21 | $24.65 | $24.83 | $24.63 | $24.64 | $24.64 | 412,989 |
2016-07-20 | $24.74 | $24.77 | $24.61 | $24.65 | $24.65 | 157,410 |
2016-07-19 | $24.62 | $24.73 | $24.61 | $24.66 | $24.66 | 161,124 |
2016-07-18 | $24.50 | $24.53 | $24.37 | $24.42 | $24.42 | 233,304 |
2016-07-15 | $24.37 | $24.51 | $24.35 | $24.51 | $24.51 | 484,011 |
2016-07-14 | $24.26 | $24.29 | $24.19 | $24.23 | $24.23 | 141,501 |
2016-07-13 | $24.34 | $24.38 | $24.21 | $24.33 | $24.33 | 125,472 |
2016-07-12 | $24.38 | $24.48 | $24.31 | $24.47 | $24.47 | 319,992 |
2016-07-11 | $24.47 | $24.59 | $24.45 | $24.45 | $24.45 | 392,908 |
2016-07-08 | $24.45 | $24.62 | $24.43 | $24.55 | $24.55 | 572,666 |
2016-07-07 | $24.36 | $24.51 | $24.30 | $24.45 | $24.45 | 519,159 |
2016-07-06 | $24.40 | $24.59 | $24.25 | $24.28 | $24.28 | 436,024 |
2016-07-05 | $24.05 | $24.46 | $24.04 | $24.46 | $24.46 | 511,039 |
2016-07-01 | $24.03 | $24.23 | $24.03 | $24.14 | $24.14 | 405,115 |
2016-06-30 | $24.29 | $24.63 | $24.20 | $24.32 | $24.32 | 361,617 |
2016-06-29 | $24.26 | $24.34 | $24.17 | $24.26 | $24.26 | 512,894 |
2016-06-28 | $24.45 | $24.58 | $24.38 | $24.39 | $24.39 | 723,476 |
2016-06-27 | $24.65 | $24.85 | $24.53 | $24.66 | $24.66 | 1,047,766 |
2016-06-24 | $24.49 | $24.58 | $23.97 | $24.35 | $24.35 | 1,725,081 |
2016-06-23 | $23.11 | $23.32 | $23.09 | $23.15 | $23.15 | 368,699 |
2016-06-22 | $23.45 | $23.59 | $23.32 | $23.46 | $23.46 | 512,651 |
2016-06-21 | $23.55 | $23.70 | $23.54 | $23.68 | $23.68 | 253,776 |
2016-06-20 | $23.30 | $23.46 | $23.27 | $23.44 | $23.44 | 437,141 |
2016-06-17 | $23.60 | $23.72 | $23.50 | $23.56 | $23.56 | 300,783 |
2016-06-16 | $24.06 | $24.18 | $23.69 | $23.71 | $23.71 | 653,224 |
2016-06-15 | $23.82 | $23.85 | $23.47 | $23.68 | $23.68 | 345,147 |
2016-06-14 | $23.81 | $23.95 | $23.80 | $23.88 | $23.88 | 463,622 |
2016-06-13 | $23.70 | $23.70 | $23.47 | $23.51 | $23.51 | 266,542 |
2016-06-10 | $23.52 | $23.70 | $23.48 | $23.68 | $23.68 | 393,405 |
2016-06-09 | $23.38 | $23.46 | $23.34 | $23.41 | $23.41 | 488,395 |
2016-06-08 | $23.08 | $23.12 | $23.03 | $23.08 | $23.08 | 479,343 |
2016-06-07 | $23.20 | $23.31 | $23.20 | $23.25 | $23.25 | 683,442 |
2016-06-06 | $23.26 | $23.36 | $23.11 | $23.23 | $23.23 | 570,865 |
2016-06-03 | $23.48 | $23.48 | $23.24 | $23.24 | $23.24 | 861,174 |
2016-06-02 | $23.96 | $24.15 | $23.96 | $24.12 | $24.12 | 296,680 |
2016-06-01 | $24.06 | $24.14 | $23.95 | $23.95 | $23.95 | 584,903 |
2016-05-31 | $24.10 | $24.25 | $24.03 | $24.24 | $24.24 | 289,273 |
2016-05-27 | $24.14 | $24.31 | $24.12 | $24.31 | $24.31 | 467,167 |
2016-05-26 | $23.89 | $24.06 | $23.86 | $23.97 | $23.97 | 317,941 |
2016-05-25 | $24.16 | $24.22 | $24.06 | $24.12 | $24.12 | 372,627 |
2016-05-24 | $24.10 | $24.20 | $24.08 | $24.19 | $24.19 | 509,340 |
2016-05-23 | $23.96 | $23.99 | $23.80 | $23.87 | $23.87 | 231,152 |
2016-05-20 | $23.79 | $23.90 | $23.77 | $23.85 | $23.85 | 447,660 |
2016-05-19 | $23.92 | $23.95 | $23.81 | $23.94 | $23.94 | 464,876 |
2016-05-18 | $23.61 | $23.86 | $23.54 | $23.86 | $23.86 | 914,661 |
2016-05-17 | $23.41 | $23.45 | $23.30 | $23.43 | $23.43 | 484,993 |
2016-05-16 | $23.39 | $23.45 | $23.33 | $23.41 | $23.41 | 230,381 |
2016-05-13 | $23.41 | $23.57 | $23.41 | $23.46 | $23.46 | 592,031 |
2016-05-12 | $23.09 | $23.21 | $23.04 | $23.21 | $23.21 | 316,400 |
2016-05-11 | $23.05 | $23.05 | $22.90 | $22.99 | $22.99 | 562,737 |
2016-05-10 | $23.15 | $23.23 | $23.07 | $23.21 | $23.21 | 417,479 |
2016-05-09 | $23.13 | $23.18 | $23.04 | $23.17 | $23.17 | 233,599 |
2016-05-06 | $22.99 | $23.14 | $22.97 | $23.09 | $23.09 | 188,889 |
2016-05-05 | $22.98 | $23.15 | $22.96 | $23.09 | $23.09 | 333,655 |
2016-05-04 | $22.70 | $22.82 | $22.65 | $22.73 | $22.73 | 286,215 |
2016-05-03 | $22.48 | $22.69 | $22.45 | $22.69 | $22.69 | 964,915 |
2016-05-02 | $22.78 | $22.79 | $22.56 | $22.63 | $22.63 | 613,053 |
2016-04-29 | $22.96 | $22.98 | $22.85 | $22.89 | $22.89 | 845,378 |
2016-04-28 | $23.40 | $23.47 | $23.26 | $23.28 | $23.28 | 226,330 |
2016-04-27 | $23.45 | $23.60 | $23.25 | $23.45 | $23.45 | 300,287 |
2016-04-26 | $23.37 | $23.59 | $23.35 | $23.55 | $23.55 | 667,088 |
2016-04-25 | $23.71 | $23.71 | $23.60 | $23.67 | $23.67 | 370,144 |
2016-04-22 | $23.71 | $23.85 | $23.64 | $23.83 | $23.83 | 611,483 |
2016-04-21 | $23.26 | $23.63 | $23.25 | $23.56 | $23.56 | 850,209 |
2016-04-20 | $23.30 | $23.55 | $23.27 | $23.55 | $23.55 | 488,149 |
2016-04-19 | $23.23 | $23.26 | $23.16 | $23.25 | $23.25 | 631,533 |
2016-04-18 | $23.49 | $23.52 | $23.38 | $23.47 | $23.47 | 272,287 |
2016-04-15 | $23.58 | $23.60 | $23.45 | $23.57 | $23.57 | 683,865 |
2016-04-14 | $23.66 | $23.72 | $23.58 | $23.70 | $23.70 | 477,720 |
2016-04-13 | $23.45 | $23.64 | $23.45 | $23.60 | $23.60 | 481,478 |
2016-04-12 | $23.15 | $23.32 | $23.11 | $23.15 | $23.15 | 429,058 |
2016-04-11 | $23.09 | $23.11 | $22.92 | $23.08 | $23.08 | 475,525 |
2016-04-08 | $23.15 | $23.20 | $23.04 | $23.09 | $23.09 | 499,323 |
2016-04-07 | $23.32 | $23.34 | $23.11 | $23.23 | $23.23 | 425,512 |
2016-04-06 | $23.18 | $23.24 | $22.99 | $23.10 | $23.10 | 665,488 |
2016-04-05 | $23.22 | $23.37 | $23.11 | $23.17 | $23.17 | 844,757 |
2016-04-04 | $23.07 | $23.21 | $23.07 | $23.14 | $23.14 | 457,073 |
2016-04-01 | $23.21 | $23.37 | $23.10 | $23.15 | $23.15 | 763,329 |
2016-03-31 | $23.19 | $23.19 | $23.05 | $23.19 | $23.19 | 428,797 |
2016-03-30 | $23.49 | $23.49 | $23.26 | $23.36 | $23.36 | 351,949 |
2016-03-29 | $23.91 | $24.02 | $23.49 | $23.53 | $23.53 | 362,803 |
2016-03-28 | $23.94 | $23.97 | $23.86 | $23.94 | $23.94 | 122,467 |
2016-03-24 | $24.12 | $24.15 | $24.00 | $24.03 | $24.03 | 475,968 |
2016-03-23 | $23.99 | $24.11 | $23.96 | $24.04 | $24.04 | 427,843 |
2016-03-22 | $23.84 | $23.92 | $23.77 | $23.86 | $23.86 | 259,129 |
2016-03-21 | $23.64 | $23.79 | $23.62 | $23.74 | $23.74 | 339,944 |
2016-03-18 | $23.57 | $23.68 | $23.49 | $23.63 | $23.63 | 886,024 |
2016-03-17 | $23.44 | $23.56 | $23.36 | $23.46 | $23.46 | 1,209,419 |
2016-03-16 | $24.48 | $24.56 | $23.76 | $23.79 | $23.79 | 1,145,440 |
2016-03-15 | $24.35 | $24.45 | $24.30 | $24.33 | $24.33 | 233,050 |
2016-03-14 | $24.32 | $24.47 | $24.29 | $24.40 | $24.40 | 578,751 |
2016-03-11 | $24.29 | $24.31 | $24.02 | $24.16 | $24.16 | 986,752 |
2016-03-10 | $24.77 | $24.77 | $23.87 | $24.03 | $24.03 | 2,080,461 |
2016-03-09 | $25.04 | $25.08 | $24.68 | $24.82 | $24.82 | 626,510 |
2016-03-08 | $24.63 | $24.85 | $24.58 | $24.80 | $24.80 | 288,086 |
2016-03-07 | $25.05 | $25.07 | $24.73 | $24.78 | $24.78 | 376,106 |
2016-03-04 | $24.92 | $24.97 | $24.64 | $24.81 | $24.81 | 655,923 |
2016-03-03 | $25.29 | $25.29 | $24.96 | $25.00 | $25.00 | 592,110 |
2016-03-02 | $25.55 | $25.64 | $25.42 | $25.46 | $25.46 | 304,596 |
2016-03-01 | $25.46 | $25.60 | $25.41 | $25.43 | $25.43 | 740,045 |
2016-02-29 | $25.40 | $25.48 | $25.30 | $25.39 | $25.39 | 799,691 |
2016-02-26 | $24.97 | $25.23 | $24.93 | $25.12 | $25.12 | 591,894 |
2016-02-25 | $24.84 | $24.89 | $24.63 | $24.73 | $24.73 | 250,069 |
2016-02-24 | $24.95 | $24.95 | $24.64 | $24.79 | $24.79 | 591,728 |
2016-02-23 | $24.81 | $24.85 | $24.68 | $24.77 | $24.77 | 814,143 |
2016-02-22 | $24.76 | $24.79 | $24.68 | $24.73 | $24.73 | 537,482 |
2016-02-19 | $24.43 | $24.55 | $24.24 | $24.26 | $24.26 | 400,912 |
2016-02-18 | $24.50 | $24.53 | $24.32 | $24.41 | $24.41 | 742,009 |
2016-02-17 | $24.31 | $24.33 | $24.15 | $24.27 | $24.27 | 388,411 |
2016-02-16 | $24.05 | $24.28 | $24.04 | $24.21 | $24.21 | 285,031 |
2016-02-12 | $23.79 | $23.91 | $23.65 | $23.73 | $23.73 | 402,656 |
2016-02-11 | $23.32 | $23.49 | $23.23 | $23.45 | $23.45 | 716,886 |
2016-02-10 | $23.79 | $24.12 | $23.57 | $23.58 | $23.58 | 412,686 |
2016-02-09 | $23.56 | $23.73 | $23.39 | $23.56 | $23.56 | 726,301 |
2016-02-08 | $24.33 | $24.34 | $23.91 | $24.03 | $24.03 | 594,044 |
2016-02-05 | $24.25 | $24.37 | $24.14 | $24.19 | $24.19 | 585,305 |
2016-02-04 | $24.02 | $24.16 | $23.89 | $23.95 | $23.95 | 833,590 |
2016-02-03 | $25.03 | $25.05 | $24.22 | $24.37 | $24.37 | 1,364,077 |
2016-02-02 | $25.25 | $25.37 | $25.17 | $25.27 | $25.27 | 373,356 |
2016-02-01 | $25.43 | $25.47 | $25.29 | $25.37 | $25.37 | 333,232 |
2016-01-29 | $25.56 | $25.76 | $25.56 | $25.68 | $25.68 | 872,271 |
2016-01-28 | $25.26 | $25.30 | $25.05 | $25.17 | $25.17 | 220,776 |
2016-01-27 | $25.46 | $25.54 | $25.29 | $25.40 | $25.40 | 461,036 |
2016-01-26 | $25.67 | $25.70 | $25.54 | $25.54 | $25.54 | 297,919 |
2016-01-25 | $25.70 | $25.72 | $25.55 | $25.57 | $25.57 | 380,319 |
2016-01-22 | $25.78 | $25.89 | $25.67 | $25.86 | $25.86 | 572,902 |
2016-01-21 | $25.70 | $25.80 | $25.37 | $25.42 | $25.42 | 413,478 |
2016-01-20 | $25.30 | $25.46 | $25.20 | $25.41 | $25.41 | 1,231,379 |
2016-01-19 | $25.46 | $25.48 | $25.19 | $25.31 | $25.31 | 939,855 |
2016-01-15 | $25.06 | $25.33 | $24.98 | $25.28 | $25.28 | 679,812 |
2016-01-14 | $25.38 | $25.67 | $25.30 | $25.53 | $25.53 | 1,726,203 |
2016-01-13 | $25.69 | $25.72 | $25.44 | $25.44 | $25.44 | 1,670,328 |
2016-01-12 | $25.56 | $25.73 | $25.47 | $25.57 | $25.57 | 494,143 |
2016-01-11 | $25.53 | $25.60 | $25.37 | $25.59 | $25.59 | 745,438 |
2016-01-08 | $25.49 | $25.56 | $25.26 | $25.26 | $25.26 | 748,189 |
2016-01-07 | $25.58 | $25.72 | $25.18 | $25.19 | $25.19 | 1,097,975 |
2016-01-06 | $26.15 | $26.18 | $25.86 | $25.91 | $25.91 | 913,446 |
2016-01-05 | $26.08 | $26.27 | $26.07 | $26.09 | $26.09 | 702,990 |
2016-01-04 | $25.62 | $25.94 | $25.57 | $25.72 | $25.72 | 758,158 |
2015-12-31 | $25.48 | $25.60 | $25.38 | $25.53 | $25.53 | 816,913 |
2015-12-30 | $25.21 | $25.38 | $25.20 | $25.24 | $25.24 | 349,257 |
2015-12-29 | $25.27 | $25.37 | $25.19 | $25.23 | $25.23 | 388,019 |
2015-12-28 | $25.01 | $25.10 | $24.97 | $25.04 | $25.04 | 309,314 |
2015-12-24 | $25.21 | $25.21 | $25.10 | $25.12 | $25.12 | 168,838 |
2015-12-23 | $25.32 | $25.52 | $25.27 | $25.27 | $25.27 | 468,996 |
2015-12-22 | $25.08 | $25.15 | $24.98 | $25.13 | $25.13 | 423,232 |
2015-12-21 | $25.42 | $25.45 | $25.20 | $25.27 | $25.27 | 356,298 |
2015-12-18 | $25.77 | $25.78 | $25.49 | $25.49 | $25.49 | 457,506 |
2015-12-17 | $25.66 | $25.84 | $25.54 | $25.76 | $25.76 | 709,161 |
2015-12-16 | $25.27 | $25.42 | $24.86 | $25.29 | $25.29 | 1,621,950 |
2015-12-15 | $25.10 | $25.35 | $25.10 | $25.27 | $25.27 | 720,666 |
2015-12-14 | $24.94 | $24.99 | $24.70 | $24.98 | $24.98 | 646,626 |
2015-12-11 | $24.98 | $25.11 | $24.79 | $24.97 | $24.97 | 705,287 |
2015-12-10 | $25.14 | $25.27 | $25.09 | $25.19 | $25.19 | 456,687 |
2015-12-09 | $25.07 | $25.17 | $24.75 | $24.85 | $24.85 | 1,215,676 |
2015-12-08 | $25.47 | $25.56 | $25.39 | $25.44 | $25.44 | 692,554 |
2015-12-07 | $25.85 | $25.86 | $25.59 | $25.67 | $25.67 | 1,080,586 |
2015-12-04 | $25.32 | $25.70 | $25.19 | $25.55 | $25.55 | 2,293,445 |
2015-12-03 | $25.89 | $25.97 | $25.02 | $25.17 | $25.17 | 6,202,649 |
2015-12-02 | $26.98 | $27.18 | $26.81 | $26.86 | $26.86 | 1,247,110 |
2015-12-01 | $26.86 | $26.93 | $26.75 | $26.78 | $26.78 | 605,367 |
2015-11-30 | $27.06 | $27.16 | $27.02 | $27.12 | $27.12 | 632,487 |
2015-11-27 | $27.09 | $27.09 | $26.94 | $26.97 | $26.97 | 277,860 |
2015-11-25 | $27.00 | $27.11 | $26.76 | $26.87 | $26.87 | 693,694 |
2015-11-24 | $26.70 | $26.81 | $26.63 | $26.72 | $26.72 | 627,876 |
2015-11-23 | $26.78 | $26.98 | $26.67 | $26.81 | $26.81 | 734,839 |
2015-11-20 | $26.43 | $26.74 | $26.41 | $26.72 | $26.72 | 558,549 |
2015-11-19 | $26.32 | $26.46 | $26.15 | $26.28 | $26.28 | 888,364 |
2015-11-18 | $26.66 | $26.87 | $26.59 | $26.71 | $26.71 | 2,163,693 |
2015-11-17 | $26.67 | $26.81 | $26.58 | $26.73 | $26.73 | 1,361,832 |
2015-11-16 | $26.36 | $26.58 | $26.34 | $26.54 | $26.54 | 536,746 |
2015-11-13 | $26.28 | $26.39 | $26.20 | $26.22 | $26.22 | 545,861 |
2015-11-12 | $26.28 | $26.32 | $25.84 | $25.94 | $25.94 | 1,047,134 |
2015-11-11 | $26.20 | $26.44 | $26.20 | $26.25 | $26.25 | 494,592 |
2015-11-10 | $26.51 | $26.60 | $26.36 | $26.39 | $26.39 | 769,660 |
2015-11-09 | $26.32 | $26.34 | $26.07 | $26.20 | $26.20 | 744,939 |
2015-11-06 | $26.32 | $26.37 | $26.21 | $26.25 | $26.25 | 2,186,715 |
2015-11-05 | $25.59 | $25.71 | $25.56 | $25.62 | $25.62 | 956,318 |
2015-11-04 | $25.60 | $25.79 | $25.53 | $25.72 | $25.72 | 1,101,033 |
2015-11-03 | $25.22 | $25.35 | $25.21 | $25.24 | $25.24 | 690,169 |
2015-11-02 | $24.90 | $25.04 | $24.87 | $24.98 | $24.98 | 690,931 |
2015-10-30 | $24.93 | $25.13 | $24.74 | $25.09 | $25.09 | 564,907 |
2015-10-29 | $25.41 | $25.41 | $25.14 | $25.17 | $25.17 | 360,091 |
2015-10-28 | $24.76 | $25.54 | $24.66 | $25.46 | $25.46 | 830,004 |
2015-10-27 | $24.86 | $24.94 | $24.81 | $24.89 | $24.89 | 410,459 |
2015-10-26 | $25.04 | $25.05 | $24.78 | $24.86 | $24.86 | 568,753 |
2015-10-23 | $24.88 | $25.10 | $24.85 | $25.04 | $25.04 | 978,886 |
2015-10-22 | $24.30 | $24.62 | $24.29 | $24.62 | $24.62 | 1,042,790 |
2015-10-21 | $23.62 | $23.66 | $23.55 | $23.66 | $23.66 | 209,337 |
2015-10-20 | $23.56 | $23.67 | $23.54 | $23.65 | $23.65 | 207,404 |
2015-10-19 | $23.62 | $23.78 | $23.62 | $23.70 | $23.70 | 347,140 |
2015-10-16 | $23.53 | $23.61 | $23.43 | $23.59 | $23.59 | 405,061 |
2015-10-15 | $23.48 | $23.54 | $23.33 | $23.49 | $23.49 | 481,292 |
2015-10-14 | $23.28 | $23.37 | $23.04 | $23.06 | $23.06 | 695,092 |
2015-10-13 | $23.50 | $23.59 | $23.43 | $23.46 | $23.46 | 329,148 |
2015-10-12 | $23.54 | $23.58 | $23.49 | $23.56 | $23.56 | 177,735 |
2015-10-09 | $23.59 | $23.68 | $23.46 | $23.60 | $23.60 | 478,671 |
2015-10-08 | $24.06 | $24.07 | $23.73 | $23.95 | $23.95 | 668,663 |
2015-10-07 | $24.04 | $24.20 | $23.98 | $24.08 | $24.08 | 408,643 |
2015-10-06 | $24.19 | $24.20 | $23.92 | $23.92 | $23.92 | 434,723 |
2015-10-05 | $24.19 | $24.37 | $24.17 | $24.34 | $24.34 | 278,302 |
2015-10-02 | $23.83 | $24.26 | $23.75 | $24.25 | $24.25 | 1,176,964 |
2015-10-01 | $24.43 | $24.43 | $24.23 | $24.32 | $24.32 | 405,207 |
2015-09-30 | $24.32 | $24.45 | $24.29 | $24.36 | $24.36 | 573,696 |
2015-09-29 | $24.25 | $24.25 | $23.98 | $24.05 | $24.05 | 960,394 |
2015-09-28 | $24.46 | $24.46 | $24.07 | $24.13 | $24.13 | 1,002,665 |
2015-09-25 | $24.41 | $24.43 | $24.23 | $24.25 | $24.25 | 645,800 |
2015-09-24 | $24.01 | $24.19 | $23.85 | $24.16 | $24.16 | 686,411 |
2015-09-23 | $24.46 | $24.53 | $24.21 | $24.35 | $24.35 | 722,692 |
2015-09-22 | $24.47 | $24.64 | $24.47 | $24.56 | $24.56 | 668,351 |
2015-09-21 | $24.07 | $24.34 | $24.04 | $24.30 | $24.30 | 660,702 |
2015-09-18 | $23.39 | $23.97 | $23.36 | $23.92 | $23.92 | 901,907 |
2015-09-17 | $23.81 | $23.90 | $23.27 | $23.29 | $23.29 | 1,114,589 |
2015-09-16 | $24.00 | $24.01 | $23.80 | $23.94 | $23.94 | 379,274 |
2015-09-15 | $23.82 | $24.05 | $23.82 | $24.01 | $24.01 | 409,936 |
2015-09-14 | $23.87 | $23.95 | $23.78 | $23.79 | $23.79 | 241,465 |
2015-09-11 | $23.93 | $23.97 | $23.68 | $23.70 | $23.70 | 483,224 |
2015-09-10 | $24.29 | $24.32 | $23.91 | $23.96 | $23.96 | 588,276 |
2015-09-09 | $24.57 | $24.60 | $24.27 | $24.28 | $24.28 | 406,640 |
2015-09-08 | $24.40 | $24.46 | $24.25 | $24.31 | $24.31 | 273,313 |
2015-09-04 | $24.66 | $24.77 | $24.41 | $24.56 | $24.56 | 680,920 |
2015-09-03 | $24.63 | $24.80 | $24.53 | $24.65 | $24.65 | 593,623 |
2015-09-02 | $24.20 | $24.24 | $24.11 | $24.20 | $24.20 | 368,064 |
2015-09-01 | $24.04 | $24.17 | $23.84 | $23.90 | $23.90 | 797,226 |
2015-08-31 | $24.17 | $24.41 | $24.16 | $24.24 | $24.24 | 587,899 |
2015-08-28 | $24.15 | $24.51 | $24.10 | $24.40 | $24.40 | 727,629 |
2015-08-27 | $24.24 | $24.31 | $24.01 | $24.15 | $24.15 | 884,174 |
2015-08-26 | $23.63 | $23.81 | $23.35 | $23.75 | $23.75 | 1,353,442 |
ProShares UltraShort Euro (EUO) News Headlines
Recent ProShares UltraShort Euro (EUO) News
Similar Companies to ProShares UltraShort Euro (EUO) 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 | -- | -- | -- |