iShares MSCI Australia ETF (EWA) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.51 ($0.00) 0.00%
iShares MSCI Australia ETF - Daily Information
Click for more stock information on iShares MSCI Australia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.35 |
Previous Close | $24.51 |
High | $24.53 |
Low | $24.32 |
Adjusted Open | $24.35 |
Previous Adjusted Close | $24.51 |
Adjusted High | $24.53 |
Adjusted Low | $24.32 |
About iShares MSCI Australia ETF (EWA)
The Fund seeks to track the investment results of the MSCI Australia Index (the “Underlying Index”), which primarily consists of stocks traded on the Australian Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and materials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 80% of its assets in the securities of the Underlying Index or in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Australia ETF (EWA)
Historical Stock Data for iShares MSCI Australia ETF (EWA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.35 | $24.53 | $24.32 | $24.51 | $24.51 | 2,327,503 |
2025-04-24 | $24.29 | $24.54 | $24.26 | $24.51 | $24.51 | 1,018,353 |
2025-04-23 | $24.23 | $24.37 | $23.91 | $24.00 | $24.00 | 1,680,878 |
2025-04-22 | $23.85 | $24.18 | $23.83 | $23.96 | $23.96 | 1,492,237 |
2025-04-21 | $23.67 | $23.67 | $23.26 | $23.48 | $23.48 | 1,833,545 |
2025-04-17 | $23.49 | $23.75 | $23.46 | $23.61 | $23.61 | 2,614,067 |
2025-04-16 | $23.54 | $23.70 | $23.32 | $23.42 | $23.42 | 1,106,098 |
2025-04-15 | $23.36 | $23.54 | $23.31 | $23.36 | $23.36 | 1,226,490 |
2025-04-14 | $23.17 | $23.40 | $23.07 | $23.29 | $23.29 | 3,016,538 |
2025-04-11 | $22.34 | $22.86 | $22.22 | $22.77 | $22.77 | 2,266,255 |
2025-04-10 | $22.34 | $22.50 | $21.81 | $22.35 | $22.35 | 2,943,723 |
2025-04-09 | $21.24 | $22.91 | $21.05 | $22.81 | $22.81 | 5,566,675 |
2025-04-08 | $21.95 | $21.96 | $20.61 | $20.82 | $20.82 | 4,164,202 |
2025-04-07 | $20.84 | $21.76 | $20.51 | $20.85 | $20.85 | 9,757,876 |
2025-04-04 | $21.89 | $21.97 | $20.90 | $21.15 | $21.15 | 6,571,894 |
2025-04-03 | $23.61 | $23.70 | $23.23 | $23.25 | $23.25 | 3,907,412 |
2025-04-02 | $23.62 | $23.90 | $23.61 | $23.89 | $23.89 | 1,589,007 |
2025-04-01 | $23.56 | $23.77 | $23.42 | $23.71 | $23.71 | 2,129,193 |
2025-03-31 | $23.17 | $23.48 | $23.04 | $23.44 | $23.44 | 1,763,681 |
2025-03-28 | $23.80 | $23.80 | $23.46 | $23.47 | $23.47 | 1,790,858 |
2025-03-27 | $23.70 | $23.82 | $23.63 | $23.75 | $23.75 | 1,189,144 |
2025-03-26 | $23.92 | $23.96 | $23.62 | $23.71 | $23.71 | 2,163,245 |
2025-03-25 | $23.84 | $23.88 | $23.75 | $23.81 | $23.81 | 1,280,846 |
2025-03-24 | $23.64 | $23.71 | $23.57 | $23.70 | $23.70 | 1,394,886 |
2025-03-21 | $23.38 | $23.44 | $23.27 | $23.43 | $23.43 | 1,791,278 |
2025-03-20 | $23.37 | $23.63 | $23.35 | $23.53 | $23.53 | 2,190,361 |
2025-03-19 | $23.42 | $23.78 | $23.37 | $23.65 | $23.65 | 2,477,212 |
2025-03-18 | $23.56 | $23.58 | $23.36 | $23.43 | $23.43 | 2,217,660 |
2025-03-17 | $23.59 | $23.89 | $23.59 | $23.87 | $23.87 | 1,378,771 |
2025-03-14 | $23.23 | $23.50 | $23.18 | $23.50 | $23.50 | 1,586,993 |
2025-03-13 | $23.04 | $23.17 | $22.97 | $23.02 | $23.02 | 1,537,403 |
2025-03-12 | $23.30 | $23.37 | $23.10 | $23.31 | $23.31 | 2,104,115 |
2025-03-11 | $23.39 | $23.47 | $23.10 | $23.32 | $23.32 | 2,190,701 |
2025-03-10 | $23.63 | $23.68 | $23.20 | $23.42 | $23.42 | 2,132,176 |
2025-03-07 | $23.63 | $23.96 | $23.57 | $23.89 | $23.89 | 6,270,369 |
2025-03-06 | $24.12 | $24.32 | $24.01 | $24.02 | $24.02 | 2,257,838 |
2025-03-05 | $24.11 | $24.48 | $24.10 | $24.41 | $24.41 | 2,458,373 |
2025-03-04 | $23.84 | $24.21 | $23.59 | $23.92 | $23.92 | 2,987,737 |
2025-03-03 | $24.31 | $24.36 | $23.77 | $23.95 | $23.95 | 3,673,396 |
2025-02-28 | $23.89 | $24.02 | $23.73 | $23.99 | $23.99 | 2,518,141 |
2025-02-27 | $24.38 | $24.38 | $24.06 | $24.07 | $24.07 | 3,046,653 |
2025-02-26 | $24.45 | $24.69 | $24.41 | $24.44 | $24.44 | 2,909,187 |
2025-02-25 | $24.64 | $24.66 | $24.36 | $24.54 | $24.54 | 1,846,145 |
2025-02-24 | $24.76 | $24.79 | $24.55 | $24.63 | $24.63 | 1,708,989 |
2025-02-21 | $24.90 | $24.90 | $24.49 | $24.55 | $24.55 | 2,563,937 |
2025-02-20 | $25.03 | $25.11 | $24.93 | $25.09 | $25.09 | 1,124,308 |
2025-02-19 | $24.96 | $25.07 | $24.90 | $25.04 | $25.04 | 1,664,073 |
2025-02-18 | $25.38 | $25.45 | $25.32 | $25.42 | $25.42 | 2,789,386 |
2025-02-14 | $25.59 | $25.63 | $25.43 | $25.47 | $25.47 | 1,962,172 |
2025-02-13 | $25.29 | $25.67 | $25.26 | $25.66 | $25.66 | 1,973,613 |
2025-02-12 | $25.08 | $25.42 | $25.02 | $25.26 | $25.26 | 3,585,908 |
2025-02-11 | $24.93 | $25.10 | $24.90 | $25.04 | $25.04 | 1,282,981 |
2025-02-10 | $25.14 | $25.17 | $25.06 | $25.09 | $25.09 | 1,322,850 |
2025-02-07 | $25.16 | $25.22 | $24.86 | $24.93 | $24.93 | 1,789,846 |
2025-02-06 | $25.13 | $25.20 | $25.04 | $25.13 | $25.13 | 1,129,632 |
2025-02-05 | $24.88 | $25.05 | $24.85 | $25.01 | $25.01 | 2,555,854 |
2025-02-04 | $24.54 | $24.83 | $24.54 | $24.78 | $24.78 | 1,078,853 |
2025-02-03 | $24.27 | $24.63 | $24.22 | $24.49 | $24.49 | 1,701,935 |
2025-01-31 | $24.90 | $25.06 | $24.61 | $24.61 | $24.61 | 1,409,834 |
2025-01-30 | $24.97 | $25.10 | $24.82 | $24.95 | $24.95 | 824,519 |
2025-01-29 | $24.68 | $24.78 | $24.55 | $24.64 | $24.64 | 836,459 |
2025-01-28 | $24.76 | $24.79 | $24.58 | $24.79 | $24.79 | 499,575 |
2025-01-27 | $24.69 | $24.87 | $24.69 | $24.87 | $24.87 | 969,930 |
2025-01-24 | $24.90 | $25.01 | $24.86 | $24.91 | $24.91 | 584,050 |
2025-01-23 | $24.61 | $24.79 | $24.57 | $24.75 | $24.75 | 584,820 |
2025-01-22 | $24.87 | $24.87 | $24.67 | $24.71 | $24.71 | 701,859 |
2025-01-21 | $24.62 | $24.82 | $24.58 | $24.80 | $24.80 | 1,014,340 |
2025-01-17 | $24.22 | $24.43 | $24.21 | $24.24 | $24.24 | 1,302,879 |
2025-01-16 | $24.28 | $24.44 | $24.23 | $24.33 | $24.33 | 948,260 |
2025-01-15 | $24.40 | $24.42 | $24.25 | $24.35 | $24.35 | 628,622 |
2025-01-14 | $23.92 | $24.01 | $23.80 | $23.98 | $23.98 | 785,781 |
2025-01-13 | $23.66 | $23.89 | $23.64 | $23.88 | $23.88 | 1,142,236 |
2025-01-10 | $24.11 | $24.11 | $23.79 | $23.81 | $23.81 | 1,394,180 |
2025-01-08 | $24.31 | $24.39 | $24.18 | $24.36 | $24.36 | 2,924,925 |
2025-01-07 | $24.56 | $24.61 | $24.20 | $24.22 | $24.22 | 896,935 |
2025-01-06 | $24.46 | $24.52 | $24.26 | $24.33 | $24.33 | 1,008,074 |
2025-01-03 | $24.20 | $24.24 | $24.04 | $24.20 | $24.20 | 852,964 |
2025-01-02 | $24.06 | $24.10 | $23.80 | $23.91 | $23.91 | 1,434,702 |
2024-12-31 | $23.87 | $23.97 | $23.78 | $23.86 | $23.86 | 1,608,507 |
2024-12-30 | $24.00 | $24.09 | $23.80 | $23.97 | $23.97 | 1,033,115 |
2024-12-27 | $24.10 | $24.16 | $23.95 | $24.06 | $24.06 | 958,103 |
2024-12-26 | $24.20 | $24.35 | $24.16 | $24.32 | $24.32 | 887,106 |
2024-12-24 | $24.17 | $24.24 | $24.01 | $24.20 | $24.20 | 609,746 |
2024-12-23 | $23.95 | $24.14 | $23.79 | $24.10 | $24.10 | 1,136,124 |
2024-12-20 | $23.57 | $24.03 | $23.54 | $23.77 | $23.77 | 1,895,034 |
2024-12-19 | $23.97 | $24.02 | $23.77 | $23.83 | $23.83 | 2,033,124 |
2024-12-18 | $24.76 | $24.78 | $23.91 | $23.98 | $23.98 | 1,063,101 |
2024-12-17 | $24.80 | $24.91 | $24.77 | $24.80 | $24.80 | 1,521,566 |
2024-12-16 | $25.21 | $25.27 | $25.12 | $25.15 | $24.73 | 1,144,290 |
2024-12-13 | $25.32 | $25.32 | $25.10 | $25.10 | $24.69 | 1,288,314 |
2024-12-12 | $25.36 | $25.47 | $25.20 | $25.20 | $24.78 | 1,770,406 |
2024-12-11 | $25.55 | $25.67 | $25.51 | $25.63 | $25.21 | 1,804,952 |
2024-12-10 | $25.70 | $25.70 | $25.56 | $25.58 | $25.16 | 1,985,001 |
2024-12-09 | $26.17 | $26.25 | $26.00 | $26.02 | $25.59 | 2,085,331 |
2024-12-06 | $25.92 | $25.94 | $25.45 | $25.70 | $25.28 | 1,855,404 |
2024-12-05 | $26.08 | $26.14 | $25.98 | $26.09 | $25.66 | 1,418,783 |
2024-12-04 | $26.08 | $26.16 | $26.04 | $26.13 | $25.70 | 1,551,200 |
2024-12-03 | $26.34 | $26.41 | $26.23 | $26.29 | $25.86 | 1,745,514 |
2024-12-02 | $26.33 | $26.39 | $26.14 | $26.36 | $25.92 | 1,629,318 |
2024-11-29 | $26.25 | $26.43 | $26.24 | $26.43 | $26.43 | 2,025,173 |
2024-11-27 | $26.18 | $26.30 | $26.15 | $26.25 | $26.25 | 1,328,054 |
2024-11-26 | $26.08 | $26.08 | $25.88 | $25.97 | $25.97 | 1,115,284 |
2024-11-25 | $26.43 | $26.46 | $26.21 | $26.32 | $26.32 | 1,679,170 |
2024-11-22 | $26.20 | $26.33 | $26.16 | $26.32 | $26.32 | 1,610,767 |
2024-11-21 | $26.10 | $26.30 | $26.01 | $26.24 | $26.24 | 900,817 |
2024-11-20 | $25.96 | $26.00 | $25.80 | $25.98 | $25.98 | 1,020,064 |
2024-11-19 | $25.88 | $26.21 | $25.81 | $26.14 | $26.14 | 1,208,484 |
2024-11-18 | $25.68 | $25.96 | $25.65 | $25.92 | $25.92 | 1,797,337 |
2024-11-15 | $25.64 | $25.66 | $25.51 | $25.57 | $25.57 | 1,454,596 |
2024-11-14 | $25.75 | $25.82 | $25.53 | $25.56 | $25.56 | 1,569,428 |
2024-11-13 | $25.60 | $25.61 | $25.36 | $25.51 | $25.51 | 918,626 |
2024-11-12 | $25.74 | $25.80 | $25.37 | $25.50 | $25.50 | 1,614,609 |
2024-11-11 | $26.02 | $26.04 | $25.87 | $25.93 | $25.93 | 1,257,202 |
2024-11-08 | $26.12 | $26.14 | $25.81 | $25.94 | $25.94 | 1,760,767 |
2024-11-07 | $26.21 | $26.48 | $26.19 | $26.47 | $26.47 | 1,609,322 |
2024-11-06 | $25.52 | $25.74 | $25.34 | $25.71 | $25.71 | 1,151,481 |
2024-11-05 | $25.68 | $25.87 | $25.66 | $25.87 | $25.87 | 866,203 |
2024-11-04 | $25.60 | $25.71 | $25.44 | $25.48 | $25.48 | 943,367 |
2024-11-01 | $25.62 | $25.73 | $25.44 | $25.45 | $25.45 | 1,235,001 |
2024-10-31 | $25.42 | $25.44 | $25.10 | $25.35 | $25.35 | 927,569 |
2024-10-30 | $25.48 | $25.77 | $25.48 | $25.58 | $25.58 | 1,214,457 |
2024-10-29 | $25.75 | $25.83 | $25.68 | $25.72 | $25.72 | 1,044,878 |
2024-10-28 | $25.82 | $25.98 | $25.81 | $25.90 | $25.90 | 963,642 |
2024-10-25 | $26.06 | $26.06 | $25.75 | $25.79 | $25.79 | 1,275,828 |
2024-10-24 | $26.05 | $26.05 | $25.79 | $25.99 | $25.99 | 771,766 |
2024-10-23 | $25.88 | $25.93 | $25.68 | $25.84 | $25.84 | 1,618,549 |
2024-10-22 | $26.08 | $26.15 | $25.99 | $26.14 | $26.14 | 1,895,365 |
2024-10-21 | $26.42 | $26.49 | $26.15 | $26.21 | $26.21 | 756,376 |
2024-10-18 | $26.56 | $26.61 | $26.46 | $26.56 | $26.56 | 552,428 |
2024-10-17 | $26.57 | $26.60 | $26.45 | $26.46 | $26.46 | 872,510 |
2024-10-16 | $26.47 | $26.55 | $26.45 | $26.46 | $26.46 | 893,188 |
2024-10-15 | $26.53 | $26.58 | $26.33 | $26.37 | $26.37 | 2,009,574 |
2024-10-14 | $26.33 | $26.55 | $26.31 | $26.53 | $26.53 | 1,515,452 |
2024-10-11 | $26.30 | $26.56 | $26.30 | $26.50 | $26.50 | 1,918,219 |
2024-10-10 | $26.17 | $26.33 | $26.08 | $26.32 | $26.32 | 1,430,123 |
2024-10-09 | $26.08 | $26.31 | $26.07 | $26.22 | $26.22 | 1,568,277 |
2024-10-08 | $26.28 | $26.34 | $26.15 | $26.29 | $26.29 | 1,199,966 |
2024-10-07 | $26.44 | $26.50 | $26.25 | $26.37 | $26.37 | 933,456 |
2024-10-04 | $26.46 | $26.52 | $26.35 | $26.46 | $26.46 | 3,246,100 |
2024-10-03 | $26.66 | $26.72 | $26.53 | $26.63 | $26.63 | 1,222,565 |
2024-10-02 | $26.92 | $27.03 | $26.79 | $26.90 | $26.90 | 1,054,913 |
2024-10-01 | $27.06 | $27.06 | $26.73 | $26.91 | $26.91 | 2,186,593 |
2024-09-30 | $27.23 | $27.23 | $26.93 | $27.11 | $27.11 | 1,880,942 |
2024-09-27 | $27.09 | $27.18 | $27.00 | $27.05 | $27.05 | 3,081,875 |
2024-09-26 | $26.90 | $27.05 | $26.82 | $26.97 | $26.97 | 1,883,498 |
2024-09-25 | $26.75 | $26.77 | $26.42 | $26.44 | $26.44 | 1,159,354 |
2024-09-24 | $26.71 | $26.89 | $26.63 | $26.88 | $26.88 | 2,549,529 |
2024-09-23 | $26.57 | $26.68 | $26.53 | $26.65 | $26.65 | 753,496 |
2024-09-20 | $26.62 | $26.62 | $26.38 | $26.51 | $26.51 | 1,180,454 |
2024-09-19 | $26.88 | $26.90 | $26.62 | $26.82 | $26.82 | 2,163,083 |
2024-09-18 | $26.33 | $26.61 | $26.11 | $26.15 | $26.15 | 1,263,764 |
2024-09-17 | $26.38 | $26.40 | $26.12 | $26.20 | $26.20 | 1,191,162 |
2024-09-16 | $26.20 | $26.36 | $26.12 | $26.35 | $26.35 | 1,203,420 |
2024-09-13 | $26.01 | $26.10 | $25.92 | $25.96 | $25.96 | 1,016,626 |
2024-09-12 | $25.79 | $26.06 | $25.69 | $26.05 | $26.05 | 1,394,970 |
2024-09-11 | $25.40 | $25.63 | $25.06 | $25.61 | $25.61 | 1,347,914 |
2024-09-10 | $25.52 | $25.53 | $25.27 | $25.45 | $25.45 | 1,042,272 |
2024-09-09 | $25.43 | $25.65 | $25.40 | $25.56 | $25.56 | 1,265,131 |
2024-09-06 | $25.63 | $25.73 | $25.07 | $25.12 | $25.12 | 2,383,313 |
2024-09-05 | $25.62 | $25.68 | $25.42 | $25.58 | $25.58 | 1,326,054 |
2024-09-04 | $25.36 | $25.60 | $25.36 | $25.47 | $25.47 | 799,857 |
2024-09-03 | $25.81 | $25.85 | $25.41 | $25.50 | $25.50 | 1,606,004 |
2024-08-30 | $25.94 | $25.98 | $25.66 | $25.87 | $25.87 | 1,301,869 |
2024-08-29 | $25.94 | $26.15 | $25.87 | $26.05 | $26.05 | 1,048,138 |
2024-08-28 | $25.86 | $25.91 | $25.66 | $25.79 | $25.79 | 1,038,310 |
2024-08-27 | $25.73 | $25.84 | $25.70 | $25.82 | $25.82 | 687,141 |
2024-08-26 | $25.97 | $26.00 | $25.84 | $25.87 | $25.87 | 762,845 |
2024-08-23 | $25.52 | $25.93 | $25.48 | $25.90 | $25.90 | 1,529,916 |
2024-08-22 | $25.53 | $25.54 | $25.24 | $25.27 | $25.27 | 1,229,956 |
2024-08-21 | $25.47 | $25.60 | $25.41 | $25.53 | $25.53 | 1,120,292 |
2024-08-20 | $25.37 | $25.38 | $25.23 | $25.26 | $25.26 | 727,133 |
2024-08-19 | $25.20 | $25.46 | $25.20 | $25.40 | $25.40 | 840,982 |
2024-08-16 | $24.73 | $24.96 | $24.73 | $24.95 | $24.95 | 866,573 |
2024-08-15 | $24.62 | $24.81 | $24.60 | $24.70 | $24.70 | 646,277 |
2024-08-14 | $24.47 | $24.53 | $24.40 | $24.48 | $24.48 | 887,377 |
2024-08-13 | $24.34 | $24.66 | $24.34 | $24.63 | $24.63 | 1,431,566 |
2024-08-12 | $24.24 | $24.33 | $24.16 | $24.25 | $24.25 | 1,244,941 |
2024-08-09 | $24.17 | $24.32 | $24.06 | $24.29 | $24.29 | 1,050,810 |
2024-08-08 | $23.88 | $24.18 | $23.82 | $24.11 | $24.11 | 1,002,437 |
2024-08-07 | $23.96 | $24.02 | $23.51 | $23.56 | $23.56 | 1,263,599 |
2024-08-06 | $23.29 | $23.79 | $23.25 | $23.61 | $23.61 | 1,909,457 |
2024-08-05 | $23.00 | $23.42 | $22.95 | $23.21 | $23.21 | 3,649,409 |
2024-08-02 | $24.25 | $24.27 | $23.77 | $24.02 | $24.02 | 2,008,308 |
2024-08-01 | $24.88 | $24.94 | $24.27 | $24.43 | $24.43 | 3,046,792 |
2024-07-31 | $24.93 | $25.16 | $24.85 | $25.02 | $25.02 | 1,701,141 |
2024-07-30 | $24.65 | $24.72 | $24.58 | $24.67 | $24.67 | 1,105,093 |
2024-07-29 | $24.62 | $24.62 | $24.42 | $24.51 | $24.51 | 802,924 |
2024-07-26 | $24.63 | $24.74 | $24.57 | $24.68 | $24.68 | 1,051,693 |
2024-07-25 | $24.24 | $24.63 | $24.21 | $24.33 | $24.33 | 1,600,192 |
2024-07-24 | $24.75 | $24.83 | $24.45 | $24.45 | $24.45 | 1,899,770 |
2024-07-23 | $24.92 | $24.98 | $24.89 | $24.89 | $24.89 | 1,012,857 |
2024-07-22 | $24.97 | $25.04 | $24.90 | $25.03 | $25.03 | 1,127,326 |
2024-07-19 | $25.04 | $25.11 | $24.91 | $24.95 | $24.95 | 1,347,081 |
2024-07-18 | $25.49 | $25.53 | $25.06 | $25.11 | $25.11 | 1,642,739 |
2024-07-17 | $25.46 | $25.59 | $25.40 | $25.41 | $25.41 | 1,614,118 |
2024-07-16 | $25.39 | $25.60 | $25.35 | $25.59 | $25.59 | 1,707,040 |
2024-07-15 | $25.68 | $25.69 | $25.52 | $25.54 | $25.54 | 1,383,679 |
2024-07-12 | $25.56 | $25.77 | $25.55 | $25.63 | $25.63 | 2,653,069 |
2024-07-11 | $25.32 | $25.39 | $25.25 | $25.26 | $25.26 | 1,651,189 |
2024-07-10 | $25.02 | $25.15 | $24.99 | $25.14 | $25.14 | 1,328,394 |
2024-07-09 | $24.79 | $24.82 | $24.67 | $24.77 | $24.77 | 1,562,323 |
2024-07-08 | $24.89 | $24.92 | $24.72 | $24.73 | $24.73 | 8,202,247 |
2024-07-05 | $24.97 | $24.98 | $24.72 | $24.95 | $24.95 | 896,736 |
2024-07-03 | $24.63 | $24.85 | $24.62 | $24.79 | $24.79 | 568,597 |
2024-07-02 | $24.24 | $24.42 | $24.21 | $24.42 | $24.42 | 936,991 |
2024-07-01 | $24.46 | $24.61 | $24.30 | $24.34 | $24.34 | 988,713 |
2024-06-28 | $24.48 | $24.58 | $24.32 | $24.43 | $24.43 | 4,620,039 |
2024-06-27 | $24.43 | $24.49 | $24.38 | $24.46 | $24.46 | 1,151,029 |
2024-06-26 | $24.28 | $24.34 | $24.17 | $24.24 | $24.24 | 6,328,194 |
2024-06-25 | $24.54 | $24.56 | $24.43 | $24.52 | $24.52 | 1,980,631 |
2024-06-24 | $24.41 | $24.57 | $24.41 | $24.46 | $24.46 | 2,608,960 |
2024-06-21 | $24.40 | $24.42 | $24.31 | $24.37 | $24.37 | 1,264,755 |
2024-06-20 | $24.45 | $24.52 | $24.35 | $24.46 | $24.46 | 1,108,680 |
2024-06-18 | $24.30 | $24.47 | $24.28 | $24.43 | $24.43 | 1,222,603 |
2024-06-17 | $23.99 | $24.20 | $23.91 | $24.16 | $24.16 | 2,993,337 |
2024-06-14 | $23.93 | $24.10 | $23.89 | $24.09 | $24.09 | 892,105 |
2024-06-13 | $24.35 | $24.35 | $24.10 | $24.26 | $24.26 | 797,403 |
2024-06-12 | $24.58 | $24.63 | $24.36 | $24.40 | $24.40 | 1,718,480 |
2024-06-11 | $24.00 | $24.08 | $23.87 | $24.05 | $24.05 | 1,090,648 |
2024-06-10 | $24.63 | $24.83 | $24.58 | $24.77 | $24.30 | 712,670 |
2024-06-07 | $24.90 | $24.98 | $24.73 | $24.74 | $24.27 | 1,097,319 |
2024-06-06 | $24.90 | $25.12 | $24.89 | $25.10 | $24.62 | 1,585,693 |
2024-06-05 | $24.86 | $24.95 | $24.70 | $24.95 | $24.47 | 829,278 |
2024-06-04 | $24.63 | $24.68 | $24.51 | $24.65 | $24.18 | 2,205,712 |
2024-06-03 | $24.82 | $24.89 | $24.66 | $24.81 | $24.34 | 2,168,959 |
2024-05-31 | $24.62 | $24.66 | $24.38 | $24.65 | $24.18 | 1,316,169 |
2024-05-30 | $24.40 | $24.53 | $24.36 | $24.43 | $23.96 | 1,473,132 |
2024-05-29 | $24.30 | $24.31 | $24.19 | $24.20 | $23.74 | 1,895,407 |
2024-05-28 | $24.84 | $24.84 | $24.55 | $24.62 | $24.62 | 1,557,782 |
2024-05-24 | $24.56 | $24.74 | $24.56 | $24.71 | $24.71 | 1,033,896 |
2024-05-23 | $24.95 | $24.96 | $24.42 | $24.50 | $24.50 | 1,785,314 |
2024-05-22 | $24.95 | $24.95 | $24.58 | $24.64 | $24.64 | 6,066,051 |
2024-05-21 | $25.10 | $25.19 | $25.08 | $25.12 | $25.12 | 1,812,240 |
2024-05-20 | $25.13 | $25.21 | $25.07 | $25.09 | $25.09 | 1,071,394 |
2024-05-17 | $25.05 | $25.24 | $25.00 | $25.24 | $25.24 | 1,020,944 |
2024-05-16 | $25.16 | $25.21 | $25.10 | $25.13 | $25.13 | 1,298,216 |
2024-05-15 | $24.82 | $25.02 | $24.66 | $25.02 | $25.02 | 1,394,197 |
2024-05-14 | $24.56 | $24.66 | $24.54 | $24.66 | $24.66 | 1,042,154 |
2024-05-13 | $24.62 | $24.65 | $24.48 | $24.52 | $24.52 | 1,646,897 |
2024-05-10 | $24.57 | $24.59 | $24.45 | $24.48 | $24.48 | 1,787,278 |
2024-05-09 | $24.31 | $24.49 | $24.31 | $24.49 | $24.49 | 4,133,642 |
2024-05-08 | $24.41 | $24.51 | $24.39 | $24.50 | $24.50 | 1,593,692 |
2024-05-07 | $24.66 | $24.71 | $24.56 | $24.63 | $24.63 | 1,542,078 |
2024-05-06 | $24.37 | $24.48 | $24.36 | $24.42 | $24.42 | 1,216,938 |
2024-05-03 | $24.20 | $24.32 | $24.02 | $24.16 | $24.16 | 2,088,573 |
2024-05-02 | $23.66 | $23.90 | $23.50 | $23.82 | $23.82 | 2,433,349 |
2024-05-01 | $23.35 | $23.72 | $23.28 | $23.39 | $23.39 | 3,517,812 |
2024-04-30 | $23.72 | $23.77 | $23.34 | $23.34 | $23.34 | 2,298,719 |
2024-04-29 | $23.86 | $23.94 | $23.80 | $23.93 | $23.93 | 1,130,948 |
2024-04-26 | $23.66 | $23.75 | $23.57 | $23.72 | $23.72 | 2,357,119 |
2024-04-25 | $23.36 | $23.63 | $23.29 | $23.58 | $23.58 | 2,271,512 |
2024-04-24 | $23.80 | $23.82 | $23.61 | $23.72 | $23.72 | 1,328,902 |
2024-04-23 | $23.68 | $23.91 | $23.62 | $23.86 | $23.86 | 1,187,046 |
2024-04-22 | $23.50 | $23.74 | $23.47 | $23.65 | $23.65 | 1,742,559 |
2024-04-19 | $23.37 | $23.48 | $23.29 | $23.36 | $23.36 | 2,785,859 |
2024-04-18 | $23.48 | $23.54 | $23.29 | $23.30 | $23.30 | 2,218,054 |
2024-04-17 | $23.60 | $23.62 | $23.36 | $23.50 | $23.50 | 3,551,071 |
2024-04-16 | $23.34 | $23.38 | $23.15 | $23.24 | $23.24 | 3,535,866 |
2024-04-15 | $24.16 | $24.16 | $23.66 | $23.73 | $23.73 | 3,021,439 |
2024-04-12 | $24.14 | $24.23 | $23.86 | $23.90 | $23.90 | 2,882,294 |
2024-04-11 | $24.39 | $24.43 | $24.11 | $24.35 | $24.35 | 4,704,245 |
2024-04-10 | $24.39 | $24.47 | $24.18 | $24.29 | $24.29 | 3,813,183 |
2024-04-09 | $24.90 | $24.94 | $24.66 | $24.85 | $24.85 | 3,557,235 |
2024-04-08 | $24.66 | $24.75 | $24.61 | $24.70 | $24.70 | 1,146,230 |
2024-04-05 | $24.48 | $24.65 | $24.37 | $24.56 | $24.56 | 2,634,044 |
2024-04-04 | $24.85 | $24.85 | $24.40 | $24.43 | $24.43 | 2,183,073 |
2024-04-03 | $24.29 | $24.59 | $24.29 | $24.57 | $24.57 | 2,314,178 |
2024-04-02 | $24.44 | $24.54 | $24.40 | $24.52 | $24.52 | 2,253,371 |
2024-04-01 | $24.66 | $24.74 | $24.47 | $24.58 | $24.58 | 2,192,875 |
2024-03-28 | $24.57 | $24.71 | $24.57 | $24.66 | $24.66 | 2,922,018 |
2024-03-27 | $24.43 | $24.67 | $24.43 | $24.66 | $24.66 | 1,383,216 |
2024-03-26 | $24.45 | $24.45 | $24.27 | $24.28 | $24.28 | 3,471,946 |
2024-03-25 | $24.38 | $24.52 | $24.36 | $24.36 | $24.36 | 1,645,434 |
2024-03-22 | $24.33 | $24.37 | $24.25 | $24.26 | $24.26 | 2,611,053 |
2024-03-21 | $24.50 | $24.54 | $24.41 | $24.42 | $24.42 | 1,192,925 |
2024-03-20 | $24.03 | $24.44 | $24.00 | $24.42 | $24.42 | 1,983,734 |
2024-03-19 | $23.99 | $24.16 | $23.95 | $24.12 | $24.12 | 1,479,525 |
2024-03-18 | $24.17 | $24.18 | $24.05 | $24.08 | $24.08 | 1,436,628 |
2024-03-15 | $24.09 | $24.10 | $23.94 | $24.03 | $24.03 | 2,237,971 |
2024-03-14 | $24.41 | $24.42 | $24.01 | $24.12 | $24.12 | 3,407,548 |
2024-03-13 | $24.49 | $24.65 | $24.49 | $24.59 | $24.59 | 4,393,460 |
2024-03-12 | $24.31 | $24.42 | $24.22 | $24.41 | $24.41 | 1,612,495 |
2024-03-11 | $24.30 | $24.43 | $24.25 | $24.41 | $24.41 | 2,326,456 |
2024-03-08 | $25.00 | $25.04 | $24.73 | $24.77 | $24.77 | 1,848,054 |
2024-03-07 | $24.77 | $24.81 | $24.71 | $24.76 | $24.76 | 1,784,191 |
2024-03-06 | $24.35 | $24.50 | $24.33 | $24.37 | $24.37 | 1,806,816 |
2024-03-05 | $24.02 | $24.12 | $23.88 | $23.95 | $23.95 | 1,491,103 |
2024-03-04 | $24.02 | $24.07 | $23.99 | $24.02 | $24.02 | 1,297,805 |
2024-03-01 | $24.01 | $24.20 | $23.90 | $24.19 | $24.19 | 1,630,514 |
2024-02-29 | $23.92 | $24.00 | $23.80 | $23.92 | $23.92 | 1,697,820 |
2024-02-28 | $23.66 | $23.73 | $23.65 | $23.71 | $23.71 | 1,473,625 |
2024-02-27 | $23.95 | $24.01 | $23.92 | $23.99 | $23.99 | 1,924,131 |
2024-02-26 | $23.89 | $23.91 | $23.76 | $23.83 | $23.83 | 1,443,297 |
2024-02-23 | $23.94 | $23.97 | $23.87 | $23.91 | $23.91 | 1,138,644 |
2024-02-22 | $23.75 | $23.88 | $23.71 | $23.86 | $23.86 | 1,695,808 |
2024-02-21 | $23.67 | $23.69 | $23.52 | $23.63 | $23.63 | 1,888,793 |
2024-02-20 | $23.89 | $23.91 | $23.68 | $23.75 | $23.75 | 2,050,254 |
2024-02-16 | $23.64 | $23.86 | $23.61 | $23.73 | $23.73 | 1,937,789 |
2024-02-15 | $23.54 | $23.76 | $23.54 | $23.75 | $23.75 | 3,282,973 |
2024-02-14 | $23.23 | $23.37 | $23.20 | $23.37 | $23.37 | 4,489,818 |
2024-02-13 | $23.13 | $23.14 | $22.81 | $22.98 | $22.98 | 3,438,631 |
2024-02-12 | $23.53 | $23.72 | $23.53 | $23.63 | $23.63 | 1,541,832 |
2024-02-09 | $23.58 | $23.66 | $23.48 | $23.65 | $23.65 | 1,832,061 |
2024-02-08 | $23.51 | $23.53 | $23.41 | $23.52 | $23.52 | 1,840,058 |
2024-02-07 | $23.55 | $23.59 | $23.48 | $23.55 | $23.55 | 2,331,714 |
2024-02-06 | $23.40 | $23.63 | $23.37 | $23.63 | $23.63 | 3,063,561 |
2024-02-05 | $23.41 | $23.42 | $23.21 | $23.36 | $23.36 | 2,695,040 |
2024-02-02 | $23.67 | $23.68 | $23.48 | $23.60 | $23.60 | 3,064,011 |
2024-02-01 | $23.48 | $23.75 | $23.45 | $23.74 | $23.74 | 3,476,672 |
2024-01-31 | $23.98 | $24.05 | $23.59 | $23.62 | $23.62 | 4,753,475 |
2024-01-30 | $23.71 | $23.81 | $23.60 | $23.80 | $23.80 | 2,710,863 |
2024-01-29 | $23.71 | $23.90 | $23.64 | $23.86 | $23.86 | 2,446,516 |
2024-01-26 | $23.72 | $23.78 | $23.63 | $23.69 | $23.69 | 2,636,069 |
2024-01-25 | $23.70 | $23.70 | $23.53 | $23.64 | $23.64 | 3,364,262 |
2024-01-24 | $23.80 | $23.81 | $23.49 | $23.50 | $23.50 | 4,093,734 |
2024-01-23 | $23.45 | $23.52 | $23.34 | $23.48 | $23.48 | 2,289,551 |
2024-01-22 | $23.30 | $23.42 | $23.22 | $23.28 | $23.28 | 2,336,795 |
2024-01-19 | $23.17 | $23.28 | $23.05 | $23.28 | $23.28 | 4,500,447 |
2024-01-18 | $22.94 | $23.07 | $22.89 | $23.06 | $23.06 | 3,269,770 |
2024-01-17 | $22.79 | $22.86 | $22.70 | $22.85 | $22.85 | 6,857,476 |
2024-01-16 | $23.21 | $23.25 | $23.02 | $23.10 | $23.10 | 4,222,133 |
2024-01-12 | $23.89 | $23.96 | $23.67 | $23.71 | $23.71 | 4,257,257 |
2024-01-11 | $23.70 | $23.74 | $23.37 | $23.66 | $23.66 | 2,986,602 |
2024-01-10 | $23.66 | $23.74 | $23.64 | $23.68 | $23.68 | 1,986,799 |
2024-01-09 | $23.75 | $23.79 | $23.68 | $23.72 | $23.72 | 1,937,165 |
2024-01-08 | $23.68 | $23.98 | $23.66 | $23.97 | $23.97 | 1,685,497 |
2024-01-05 | $23.72 | $24.05 | $23.69 | $23.80 | $23.80 | 2,114,178 |
2024-01-04 | $23.79 | $23.96 | $23.78 | $23.82 | $23.82 | 2,255,956 |
2024-01-03 | $23.83 | $24.00 | $23.74 | $23.90 | $23.90 | 2,369,100 |
2024-01-02 | $24.27 | $24.34 | $24.14 | $24.15 | $24.15 | 3,100,234 |
2023-12-29 | $24.36 | $24.47 | $24.24 | $24.34 | $24.34 | 2,594,061 |
2023-12-28 | $24.49 | $24.67 | $24.48 | $24.49 | $24.49 | 1,498,689 |
2023-12-27 | $24.44 | $24.57 | $24.42 | $24.56 | $24.56 | 1,996,359 |
2023-12-26 | $24.29 | $24.44 | $24.21 | $24.44 | $24.44 | 2,216,018 |
2023-12-22 | $24.29 | $24.33 | $24.18 | $24.24 | $24.24 | 2,369,878 |
2023-12-21 | $24.06 | $24.19 | $23.97 | $24.18 | $24.18 | 2,540,714 |
2023-12-20 | $24.09 | $24.16 | $23.70 | $23.70 | $23.70 | 2,448,557 |
2023-12-19 | $24.42 | $24.57 | $24.40 | $24.52 | $24.03 | 2,929,798 |
2023-12-18 | $24.10 | $24.14 | $23.98 | $24.00 | $23.52 | 1,975,016 |
2023-12-15 | $23.91 | $24.05 | $23.81 | $23.83 | $23.35 | 2,618,053 |
2023-12-14 | $23.90 | $24.09 | $23.86 | $23.99 | $23.51 | 3,358,065 |
2023-12-13 | $23.08 | $23.62 | $22.97 | $23.62 | $23.14 | 2,822,112 |
2023-12-12 | $22.82 | $22.87 | $22.72 | $22.87 | $22.41 | 1,504,660 |
2023-12-11 | $22.75 | $22.81 | $22.70 | $22.81 | $22.35 | 1,410,158 |
2023-12-08 | $22.69 | $22.89 | $22.67 | $22.82 | $22.36 | 1,528,920 |
2023-12-07 | $22.69 | $22.79 | $22.55 | $22.74 | $22.28 | 1,609,125 |
2023-12-06 | $22.79 | $22.82 | $22.52 | $22.54 | $22.08 | 2,290,460 |
2023-12-05 | $22.33 | $22.42 | $22.27 | $22.34 | $21.89 | 2,223,868 |
2023-12-04 | $22.57 | $22.73 | $22.53 | $22.55 | $22.09 | 2,620,272 |
2023-12-01 | $22.52 | $22.95 | $22.50 | $22.93 | $22.47 | 1,908,300 |
2023-11-30 | $22.42 | $22.53 | $22.32 | $22.45 | $22.00 | 1,855,068 |
2023-11-29 | $22.46 | $22.50 | $22.33 | $22.40 | $21.95 | 1,299,504 |
2023-11-28 | $22.41 | $22.58 | $22.35 | $22.51 | $22.06 | 1,887,186 |
2023-11-27 | $22.27 | $22.31 | $22.19 | $22.26 | $21.81 | 1,082,934 |
2023-11-24 | $22.32 | $22.46 | $22.32 | $22.45 | $22.00 | 731,206 |
2023-11-22 | $22.28 | $22.31 | $22.15 | $22.25 | $22.25 | 1,781,013 |
2023-11-21 | $22.41 | $22.46 | $22.29 | $22.33 | $22.33 | 1,909,812 |
2023-11-20 | $22.20 | $22.40 | $22.19 | $22.36 | $22.36 | 1,449,634 |
2023-11-17 | $22.09 | $22.21 | $22.05 | $22.21 | $22.21 | 1,545,410 |
2023-11-16 | $22.00 | $22.09 | $21.90 | $21.98 | $21.98 | 1,830,787 |
2023-11-15 | $22.23 | $22.32 | $22.16 | $22.19 | $22.19 | 1,618,558 |
2023-11-14 | $21.92 | $22.21 | $21.92 | $22.19 | $22.19 | 1,561,157 |
2023-11-13 | $21.30 | $21.51 | $21.28 | $21.49 | $21.49 | 1,358,735 |
2023-11-10 | $21.30 | $21.40 | $21.14 | $21.38 | $21.38 | 1,440,585 |
2023-11-09 | $21.64 | $21.73 | $21.39 | $21.40 | $21.40 | 1,435,409 |
2023-11-08 | $21.64 | $21.69 | $21.47 | $21.52 | $21.52 | 2,038,319 |
2023-11-07 | $21.45 | $21.52 | $21.39 | $21.47 | $21.47 | 2,022,337 |
2023-11-06 | $21.83 | $21.83 | $21.66 | $21.72 | $21.72 | 1,580,457 |
2023-11-03 | $21.73 | $21.87 | $21.70 | $21.81 | $21.81 | 1,448,828 |
2023-11-02 | $21.44 | $21.55 | $21.38 | $21.55 | $21.55 | 2,654,147 |
2023-11-01 | $20.91 | $21.13 | $20.87 | $21.12 | $21.12 | 2,164,435 |
2023-10-31 | $20.65 | $20.75 | $20.58 | $20.74 | $20.74 | 1,594,467 |
2023-10-30 | $20.79 | $20.85 | $20.67 | $20.80 | $20.80 | 2,264,526 |
2023-10-27 | $20.74 | $20.77 | $20.46 | $20.55 | $20.55 | 2,951,089 |
2023-10-26 | $20.66 | $20.73 | $20.51 | $20.61 | $20.61 | 3,405,905 |
2023-10-25 | $20.76 | $20.85 | $20.64 | $20.65 | $20.65 | 3,189,582 |
2023-10-24 | $20.86 | $20.97 | $20.80 | $20.92 | $20.92 | 2,631,231 |
2023-10-23 | $20.60 | $20.84 | $20.51 | $20.67 | $20.67 | 3,221,520 |
2023-10-20 | $20.80 | $20.83 | $20.61 | $20.63 | $20.63 | 2,050,979 |
2023-10-19 | $21.05 | $21.22 | $20.94 | $20.99 | $20.99 | 4,194,492 |
2023-10-18 | $21.45 | $21.47 | $21.20 | $21.23 | $21.23 | 2,861,404 |
2023-10-17 | $21.33 | $21.67 | $21.32 | $21.58 | $21.58 | 1,526,139 |
2023-10-16 | $21.30 | $21.50 | $21.25 | $21.49 | $21.49 | 843,347 |
2023-10-13 | $21.28 | $21.37 | $21.09 | $21.16 | $21.16 | 3,411,867 |
2023-10-12 | $21.61 | $21.61 | $21.15 | $21.22 | $21.22 | 3,174,900 |
2023-10-11 | $21.79 | $21.83 | $21.58 | $21.73 | $21.73 | 1,512,091 |
2023-10-10 | $21.58 | $21.78 | $21.56 | $21.73 | $21.73 | 2,457,443 |
2023-10-09 | $21.21 | $21.49 | $21.20 | $21.46 | $21.46 | 1,510,145 |
2023-10-06 | $21.09 | $21.50 | $20.97 | $21.42 | $21.42 | 1,547,865 |
2023-10-05 | $20.97 | $21.14 | $20.95 | $21.09 | $21.09 | 2,369,530 |
2023-10-04 | $20.91 | $20.93 | $20.69 | $20.90 | $20.90 | 1,527,217 |
2023-10-03 | $20.86 | $20.97 | $20.71 | $20.79 | $20.79 | 1,436,596 |
2023-10-02 | $21.32 | $21.34 | $21.01 | $21.07 | $21.07 | 3,044,749 |
2023-09-29 | $21.89 | $21.90 | $21.47 | $21.51 | $21.51 | 1,635,771 |
2023-09-28 | $21.39 | $21.70 | $21.35 | $21.63 | $21.63 | 1,440,039 |
2023-09-27 | $21.42 | $21.44 | $21.11 | $21.25 | $21.25 | 2,527,763 |
2023-09-26 | $21.49 | $21.58 | $21.34 | $21.34 | $21.34 | 2,408,206 |
2023-09-25 | $21.53 | $21.65 | $21.48 | $21.62 | $21.62 | 1,974,029 |
2023-09-22 | $21.75 | $21.82 | $21.62 | $21.64 | $21.64 | 1,239,727 |
2023-09-21 | $21.55 | $21.59 | $21.35 | $21.35 | $21.35 | 1,983,918 |
2023-09-20 | $22.23 | $22.40 | $22.04 | $22.05 | $22.05 | 1,146,667 |
2023-09-19 | $22.24 | $22.29 | $22.11 | $22.16 | $22.16 | 1,128,880 |
2023-09-18 | $22.20 | $22.20 | $22.07 | $22.17 | $22.17 | 4,414,914 |
2023-09-15 | $22.37 | $22.43 | $22.23 | $22.24 | $22.24 | 1,868,932 |
2023-09-14 | $22.20 | $22.37 | $22.16 | $22.33 | $22.33 | 1,625,172 |
2023-09-13 | $21.93 | $21.99 | $21.83 | $21.90 | $21.90 | 962,220 |
2023-09-12 | $21.97 | $22.09 | $21.97 | $22.00 | $22.00 | 658,346 |
2023-09-11 | $22.14 | $22.18 | $22.02 | $22.05 | $22.05 | 1,146,114 |
2023-09-08 | $21.72 | $21.81 | $21.67 | $21.70 | $21.70 | 957,865 |
2023-09-07 | $21.78 | $21.83 | $21.66 | $21.75 | $21.75 | 970,558 |
2023-09-06 | $21.96 | $22.02 | $21.78 | $21.86 | $21.86 | 1,822,001 |
2023-09-05 | $22.14 | $22.17 | $22.04 | $22.05 | $22.05 | 1,172,572 |
2023-09-01 | $22.36 | $22.40 | $22.12 | $22.25 | $22.25 | 1,417,619 |
2023-08-31 | $22.32 | $22.35 | $22.16 | $22.21 | $22.21 | 1,606,372 |
2023-08-30 | $22.35 | $22.44 | $22.21 | $22.25 | $22.25 | 2,121,122 |
2023-08-29 | $21.70 | $22.12 | $21.68 | $22.12 | $22.12 | 1,351,261 |
2023-08-28 | $21.63 | $21.73 | $21.63 | $21.71 | $21.71 | 881,410 |
2023-08-25 | $21.53 | $21.66 | $21.30 | $21.52 | $21.52 | 2,463,148 |
2023-08-24 | $21.57 | $21.65 | $21.36 | $21.36 | $21.36 | 2,482,473 |
2023-08-23 | $21.53 | $21.78 | $21.53 | $21.75 | $21.75 | 1,889,022 |
2023-08-22 | $21.53 | $21.54 | $21.37 | $21.40 | $21.40 | 988,021 |
2023-08-21 | $21.48 | $21.54 | $21.35 | $21.51 | $21.51 | 906,148 |
2023-08-18 | $21.32 | $21.51 | $21.29 | $21.46 | $21.46 | 1,666,082 |
2023-08-17 | $21.68 | $21.74 | $21.42 | $21.44 | $21.44 | 1,978,217 |
2023-08-16 | $21.75 | $21.88 | $21.60 | $21.63 | $21.63 | 2,295,424 |
2023-08-15 | $22.06 | $22.09 | $21.85 | $21.87 | $21.87 | 2,421,521 |
2023-08-14 | $22.00 | $22.18 | $21.92 | $22.14 | $22.14 | 2,195,083 |
2023-08-11 | $22.30 | $22.40 | $22.21 | $22.25 | $22.25 | 1,847,286 |
2023-08-10 | $22.67 | $22.82 | $22.43 | $22.44 | $22.44 | 1,837,694 |
2023-08-09 | $22.47 | $22.54 | $22.36 | $22.45 | $22.45 | 1,167,688 |
2023-08-08 | $22.24 | $22.42 | $22.14 | $22.41 | $22.41 | 1,333,120 |
2023-08-07 | $22.54 | $22.56 | $22.38 | $22.56 | $22.56 | 1,166,732 |
2023-08-04 | $22.54 | $22.78 | $22.46 | $22.47 | $22.47 | 2,821,744 |
2023-08-03 | $22.25 | $22.47 | $22.23 | $22.34 | $22.34 | 1,372,261 |
2023-08-02 | $22.52 | $22.54 | $22.30 | $22.34 | $22.34 | 1,734,407 |
2023-08-01 | $22.99 | $23.07 | $22.88 | $22.90 | $22.90 | 1,516,687 |
2023-07-31 | $23.27 | $23.43 | $23.27 | $23.36 | $23.36 | 1,602,064 |
2023-07-28 | $23.17 | $23.25 | $23.08 | $23.13 | $23.13 | 1,353,549 |
2023-07-27 | $23.66 | $23.68 | $23.21 | $23.25 | $23.25 | 3,084,377 |
2023-07-26 | $23.34 | $23.55 | $23.33 | $23.47 | $23.47 | 2,088,564 |
2023-07-25 | $23.24 | $23.42 | $23.24 | $23.40 | $23.40 | 1,340,220 |
2023-07-24 | $23.05 | $23.25 | $23.03 | $23.18 | $23.18 | 1,659,200 |
2023-07-21 | $23.17 | $23.17 | $23.09 | $23.14 | $23.14 | 1,943,412 |
2023-07-20 | $23.34 | $23.41 | $23.20 | $23.22 | $23.22 | 1,516,555 |
2023-07-19 | $23.20 | $23.26 | $23.13 | $23.19 | $23.19 | 4,512,441 |
2023-07-18 | $23.15 | $23.36 | $23.13 | $23.29 | $23.29 | 1,318,299 |
2023-07-17 | $23.10 | $23.22 | $23.07 | $23.20 | $23.20 | 785,319 |
2023-07-14 | $23.49 | $23.51 | $23.29 | $23.30 | $23.30 | 1,286,237 |
2023-07-13 | $23.26 | $23.46 | $23.26 | $23.43 | $23.43 | 1,377,723 |
2023-07-12 | $22.67 | $22.84 | $22.66 | $22.83 | $22.83 | 1,071,192 |
2023-07-11 | $22.10 | $22.30 | $22.08 | $22.30 | $22.30 | 949,912 |
2023-07-10 | $21.81 | $22.02 | $21.81 | $21.99 | $21.99 | 961,945 |
2023-07-07 | $21.86 | $22.20 | $21.84 | $22.10 | $22.10 | 1,257,220 |
2023-07-06 | $22.09 | $22.09 | $21.81 | $21.92 | $21.92 | 1,332,823 |
2023-07-05 | $22.63 | $22.65 | $22.47 | $22.48 | $22.48 | 7,647,427 |
2023-07-03 | $22.59 | $22.70 | $22.59 | $22.67 | $22.67 | 773,990 |
2023-06-30 | $22.48 | $22.60 | $22.46 | $22.55 | $22.55 | 3,844,888 |
2023-06-29 | $22.21 | $22.37 | $22.20 | $22.34 | $22.34 | 1,057,520 |
2023-06-28 | $22.21 | $22.30 | $22.16 | $22.22 | $22.22 | 1,135,258 |
2023-06-27 | $22.29 | $22.41 | $22.21 | $22.36 | $22.36 | 989,187 |
2023-06-26 | $22.08 | $22.22 | $22.07 | $22.18 | $22.18 | 796,307 |
2023-06-23 | $22.07 | $22.20 | $22.06 | $22.16 | $22.16 | 1,085,448 |
2023-06-22 | $22.67 | $22.73 | $22.60 | $22.72 | $22.72 | 1,532,482 |
2023-06-21 | $23.08 | $23.29 | $23.03 | $23.21 | $23.21 | 1,404,869 |
2023-06-20 | $23.35 | $23.39 | $23.22 | $23.29 | $23.29 | 1,220,956 |
2023-06-16 | $23.46 | $23.46 | $23.30 | $23.33 | $23.33 | 1,936,749 |
2023-06-15 | $22.91 | $23.24 | $22.91 | $23.23 | $23.23 | 1,522,957 |
2023-06-14 | $22.88 | $22.99 | $22.66 | $22.81 | $22.81 | 1,487,260 |
2023-06-13 | $22.76 | $22.80 | $22.66 | $22.73 | $22.73 | 3,235,320 |
2023-06-12 | $22.40 | $22.46 | $22.32 | $22.45 | $22.45 | 1,315,844 |
2023-06-09 | $22.40 | $22.46 | $22.33 | $22.36 | $22.36 | 1,506,157 |
2023-06-08 | $22.21 | $22.38 | $22.19 | $22.38 | $22.38 | 1,318,851 |
2023-06-07 | $22.21 | $22.33 | $22.03 | $22.05 | $22.05 | 2,079,089 |
2023-06-06 | $22.51 | $22.73 | $22.51 | $22.70 | $22.28 | 1,185,396 |
2023-06-05 | $22.69 | $22.72 | $22.55 | $22.55 | $22.13 | 1,066,379 |
2023-06-02 | $22.60 | $22.74 | $22.59 | $22.71 | $22.29 | 1,423,137 |
2023-06-01 | $22.03 | $22.40 | $22.01 | $22.37 | $21.96 | 1,729,805 |
2023-05-31 | $21.80 | $21.91 | $21.68 | $21.87 | $21.46 | 1,594,802 |
2023-05-30 | $22.40 | $22.41 | $22.15 | $22.25 | $21.84 | 1,450,900 |
2023-05-26 | $22.25 | $22.43 | $22.25 | $22.42 | $22.00 | 830,679 |
2023-05-25 | $22.13 | $22.14 | $21.96 | $22.06 | $21.65 | 1,275,264 |
2023-05-24 | $22.46 | $22.46 | $22.25 | $22.28 | $21.87 | 774,882 |
2023-05-23 | $22.83 | $22.89 | $22.70 | $22.72 | $22.30 | 1,083,943 |
2023-05-22 | $22.94 | $23.06 | $22.94 | $23.00 | $22.57 | 759,028 |
2023-05-19 | $23.08 | $23.10 | $22.95 | $23.00 | $22.57 | 1,070,655 |
2023-05-18 | $22.76 | $22.83 | $22.66 | $22.82 | $22.40 | 857,299 |
2023-05-17 | $22.88 | $22.96 | $22.73 | $22.92 | $22.49 | 602,269 |
2023-05-16 | $22.97 | $23.00 | $22.71 | $22.73 | $22.31 | 761,921 |
2023-05-15 | $23.04 | $23.16 | $22.98 | $23.15 | $22.72 | 2,699,235 |
2023-05-12 | $23.00 | $23.03 | $22.77 | $22.89 | $22.47 | 1,675,248 |
2023-05-11 | $22.97 | $22.98 | $22.79 | $22.98 | $22.55 | 2,968,542 |
2023-05-10 | $23.40 | $23.40 | $23.02 | $23.24 | $22.81 | 1,076,331 |
2023-05-09 | $23.13 | $23.24 | $23.11 | $23.17 | $22.74 | 1,003,029 |
2023-05-08 | $23.44 | $23.44 | $23.28 | $23.31 | $22.88 | 522,576 |
2023-05-05 | $23.00 | $23.35 | $22.99 | $23.30 | $22.87 | 982,552 |
2023-05-04 | $22.68 | $22.77 | $22.60 | $22.66 | $22.24 | 981,719 |
2023-05-03 | $22.72 | $22.90 | $22.66 | $22.68 | $22.26 | 1,201,131 |
2023-05-02 | $22.95 | $22.96 | $22.69 | $22.85 | $22.43 | 1,290,545 |
2023-05-01 | $23.21 | $23.26 | $23.04 | $23.07 | $22.64 | 2,487,699 |
2023-04-28 | $22.89 | $23.15 | $22.88 | $23.14 | $23.14 | 3,148,248 |
2023-04-27 | $22.90 | $23.12 | $22.83 | $23.12 | $23.12 | 4,082,108 |
2023-04-26 | $22.92 | $22.98 | $22.78 | $22.84 | $22.84 | 2,112,525 |
2023-04-25 | $23.14 | $23.16 | $22.88 | $22.91 | $22.91 | 2,043,726 |
2023-04-24 | $23.25 | $23.33 | $23.21 | $23.33 | $23.33 | 561,012 |
2023-04-21 | $23.32 | $23.33 | $23.16 | $23.25 | $23.25 | 2,752,055 |
2023-04-20 | $23.49 | $23.64 | $23.43 | $23.50 | $23.50 | 862,380 |
2023-04-19 | $23.46 | $23.52 | $23.46 | $23.48 | $23.48 | 615,507 |
2023-04-18 | $23.52 | $23.58 | $23.48 | $23.55 | $23.55 | 1,433,819 |
2023-04-17 | $23.41 | $23.48 | $23.33 | $23.45 | $23.45 | 1,287,421 |
2023-04-14 | $23.65 | $23.73 | $23.39 | $23.46 | $23.46 | 2,579,421 |
2023-04-13 | $23.51 | $23.71 | $23.48 | $23.69 | $23.69 | 2,775,353 |
2023-04-12 | $23.49 | $23.54 | $23.32 | $23.38 | $23.38 | 4,003,580 |
2023-04-11 | $23.18 | $23.29 | $23.15 | $23.25 | $23.25 | 2,137,433 |
2023-04-10 | $22.85 | $23.06 | $22.81 | $23.05 | $23.05 | 2,163,656 |
2023-04-06 | $22.93 | $23.19 | $22.86 | $23.09 | $23.09 | 1,437,369 |
2023-04-05 | $23.05 | $23.14 | $22.96 | $23.09 | $23.09 | 1,485,431 |
2023-04-04 | $23.20 | $23.24 | $23.06 | $23.15 | $23.15 | 3,992,651 |
2023-04-03 | $23.21 | $23.35 | $23.16 | $23.33 | $23.33 | 4,179,762 |
2023-03-31 | $22.92 | $23.01 | $22.91 | $22.94 | $22.94 | 1,776,508 |
2023-03-30 | $22.86 | $22.89 | $22.78 | $22.85 | $22.85 | 1,164,651 |
2023-03-29 | $22.54 | $22.63 | $22.48 | $22.56 | $22.56 | 1,160,765 |
2023-03-28 | $22.24 | $22.37 | $22.23 | $22.35 | $22.35 | 1,170,524 |
2023-03-27 | $22.08 | $22.16 | $21.99 | $22.14 | $22.14 | 2,566,954 |
2023-03-24 | $21.89 | $22.05 | $21.78 | $22.02 | $22.02 | 1,473,379 |
2023-03-23 | $22.23 | $22.40 | $21.92 | $22.04 | $22.04 | 2,076,573 |
2023-03-22 | $22.31 | $22.61 | $22.13 | $22.14 | $22.14 | 1,331,560 |
2023-03-21 | $22.27 | $22.31 | $22.13 | $22.26 | $22.26 | 1,723,757 |
2023-03-20 | $22.10 | $22.27 | $22.09 | $22.18 | $22.18 | 1,166,046 |
2023-03-17 | $22.05 | $22.12 | $21.89 | $21.97 | $21.97 | 1,671,215 |
2023-03-16 | $21.70 | $22.10 | $21.68 | $22.10 | $22.10 | 1,867,266 |
2023-03-15 | $21.82 | $21.98 | $21.58 | $21.84 | $21.84 | 4,705,923 |
2023-03-14 | $22.38 | $22.45 | $22.21 | $22.42 | $22.42 | 2,678,520 |
2023-03-13 | $21.97 | $22.30 | $21.93 | $22.11 | $22.11 | 7,719,486 |
2023-03-10 | $22.51 | $22.63 | $22.20 | $22.25 | $22.25 | 2,633,664 |
2023-03-09 | $23.01 | $23.08 | $22.63 | $22.65 | $22.65 | 1,972,568 |
2023-03-08 | $22.87 | $23.05 | $22.82 | $22.92 | $22.92 | 1,024,234 |
2023-03-07 | $23.16 | $23.16 | $22.71 | $22.74 | $22.74 | 3,640,212 |
2023-03-06 | $23.28 | $23.34 | $23.19 | $23.25 | $23.25 | 1,652,961 |
2023-03-03 | $23.25 | $23.49 | $23.18 | $23.48 | $23.48 | 1,179,578 |
2023-03-02 | $22.89 | $23.13 | $22.88 | $23.10 | $23.10 | 1,584,792 |
2023-03-01 | $23.04 | $23.16 | $22.95 | $23.09 | $23.09 | 1,646,849 |
2023-02-28 | $22.92 | $23.03 | $22.85 | $22.88 | $22.88 | 2,654,011 |
2023-02-27 | $22.97 | $23.09 | $22.92 | $23.01 | $23.01 | 1,213,734 |
2023-02-24 | $22.88 | $22.96 | $22.82 | $22.92 | $22.92 | 4,777,817 |
2023-02-23 | $23.41 | $23.44 | $23.10 | $23.36 | $23.36 | 1,402,448 |
2023-02-22 | $23.46 | $23.50 | $23.29 | $23.35 | $23.35 | 972,709 |
2023-02-21 | $23.61 | $23.68 | $23.44 | $23.46 | $23.46 | 998,593 |
2023-02-17 | $23.56 | $23.71 | $23.47 | $23.69 | $23.69 | 975,030 |
2023-02-16 | $23.71 | $24.02 | $23.65 | $23.84 | $23.84 | 3,434,068 |
2023-02-15 | $23.72 | $23.94 | $23.68 | $23.94 | $23.94 | 1,519,483 |
2023-02-14 | $24.20 | $24.54 | $24.12 | $24.43 | $24.43 | 4,326,863 |
2023-02-13 | $24.23 | $24.48 | $24.22 | $24.47 | $24.47 | 1,449,568 |
2023-02-10 | $24.23 | $24.24 | $24.08 | $24.17 | $24.17 | 1,360,160 |
2023-02-09 | $24.70 | $24.71 | $24.22 | $24.28 | $24.28 | 10,430,008 |
2023-02-08 | $24.50 | $24.53 | $24.30 | $24.35 | $24.35 | 1,181,163 |
2023-02-07 | $24.14 | $24.58 | $24.07 | $24.54 | $24.54 | 7,371,470 |
2023-02-06 | $24.26 | $24.35 | $24.11 | $24.30 | $24.30 | 888,638 |
2023-02-03 | $24.62 | $24.82 | $24.48 | $24.53 | $24.53 | 1,159,490 |
2023-02-02 | $25.17 | $25.18 | $24.79 | $24.94 | $24.94 | 1,346,180 |
2023-02-01 | $24.89 | $25.22 | $24.59 | $25.12 | $25.12 | 3,257,671 |
2023-01-31 | $24.61 | $24.89 | $24.57 | $24.86 | $24.86 | 1,015,287 |
2023-01-30 | $24.71 | $24.86 | $24.67 | $24.69 | $24.69 | 1,161,494 |
2023-01-27 | $24.89 | $25.03 | $24.79 | $24.94 | $24.94 | 3,961,159 |
2023-01-26 | $25.00 | $25.06 | $24.78 | $25.02 | $25.02 | 1,062,592 |
2023-01-25 | $24.60 | $24.88 | $24.55 | $24.86 | $24.86 | 1,446,898 |
2023-01-24 | $24.45 | $24.64 | $24.33 | $24.62 | $24.62 | 1,229,614 |
2023-01-23 | $24.26 | $24.58 | $24.24 | $24.55 | $24.55 | 1,048,231 |
2023-01-20 | $24.10 | $24.38 | $24.01 | $24.38 | $24.38 | 2,490,365 |
2023-01-19 | $23.98 | $24.12 | $23.87 | $24.06 | $24.06 | 1,695,462 |
2023-01-18 | $24.41 | $24.43 | $23.85 | $23.86 | $23.86 | 1,833,532 |
2023-01-17 | $24.10 | $24.20 | $24.07 | $24.13 | $24.13 | 1,625,788 |
2023-01-13 | $23.68 | $24.03 | $23.68 | $24.01 | $24.01 | 5,154,981 |
2023-01-12 | $23.67 | $23.89 | $23.36 | $23.83 | $23.83 | 6,437,702 |
2023-01-11 | $23.24 | $23.36 | $23.18 | $23.36 | $23.36 | 2,204,299 |
2023-01-10 | $22.99 | $23.05 | $22.87 | $23.04 | $23.04 | 1,045,308 |
2023-01-09 | $23.10 | $23.27 | $22.99 | $23.01 | $23.01 | 1,123,549 |
2023-01-06 | $22.50 | $23.03 | $22.34 | $23.02 | $23.02 | 1,310,684 |
2023-01-05 | $22.29 | $22.35 | $22.18 | $22.23 | $22.23 | 2,536,427 |
2023-01-04 | $22.61 | $22.66 | $22.42 | $22.55 | $22.55 | 2,083,461 |
2023-01-03 | $21.96 | $22.12 | $21.85 | $21.97 | $21.97 | 2,983,846 |
2022-12-30 | $22.21 | $22.33 | $22.16 | $22.23 | $22.23 | 3,002,915 |
2022-12-29 | $22.21 | $22.40 | $22.19 | $22.35 | $22.35 | 2,102,540 |
2022-12-28 | $22.45 | $22.51 | $22.10 | $22.11 | $22.11 | 2,230,972 |
2022-12-27 | $22.39 | $22.58 | $22.31 | $22.41 | $22.41 | 2,586,725 |
2022-12-23 | $22.14 | $22.33 | $22.09 | $22.32 | $22.32 | 2,072,545 |
2022-12-22 | $22.21 | $22.21 | $21.87 | $22.03 | $22.03 | 1,711,279 |
2022-12-21 | $22.29 | $22.46 | $22.27 | $22.40 | $22.40 | 5,616,336 |
2022-12-20 | $22.00 | $22.16 | $21.97 | $22.05 | $22.05 | 1,691,294 |
2022-12-19 | $22.39 | $22.42 | $22.13 | $22.19 | $22.19 | 2,021,452 |
2022-12-16 | $22.16 | $22.31 | $22.08 | $22.21 | $22.21 | 2,473,747 |
2022-12-15 | $22.62 | $22.64 | $22.22 | $22.30 | $22.30 | 1,770,188 |
2022-12-14 | $23.09 | $23.18 | $22.78 | $23.04 | $23.04 | 3,594,276 |
2022-12-13 | $23.43 | $23.46 | $23.04 | $23.10 | $23.10 | 3,285,394 |
2022-12-12 | $23.15 | $23.22 | $23.04 | $23.22 | $22.80 | 4,156,287 |
2022-12-09 | $23.20 | $23.41 | $23.17 | $23.17 | $22.75 | 1,551,035 |
2022-12-08 | $23.07 | $23.22 | $23.01 | $23.20 | $22.78 | 2,240,001 |
2022-12-07 | $23.05 | $23.17 | $22.97 | $23.10 | $22.68 | 3,241,768 |
2022-12-06 | $23.25 | $23.32 | $22.96 | $23.06 | $22.64 | 1,914,471 |
2022-12-05 | $23.57 | $23.64 | $23.13 | $23.18 | $22.76 | 3,082,886 |
2022-12-02 | $23.43 | $23.73 | $23.42 | $23.64 | $23.21 | 2,077,168 |
2022-12-01 | $23.83 | $23.88 | $23.59 | $23.73 | $23.30 | 3,653,663 |
2022-11-30 | $23.33 | $23.75 | $23.10 | $23.69 | $23.26 | 3,808,718 |
2022-11-29 | $23.07 | $23.22 | $23.00 | $23.07 | $22.65 | 2,338,830 |
2022-11-28 | $23.03 | $23.16 | $22.82 | $22.85 | $22.43 | 1,689,047 |
2022-11-25 | $23.18 | $23.30 | $23.18 | $23.27 | $22.84 | 1,773,253 |
2022-11-23 | $22.86 | $23.18 | $22.85 | $23.17 | $22.75 | 2,650,235 |
2022-11-22 | $22.66 | $22.87 | $22.64 | $22.86 | $22.44 | 3,019,231 |
2022-11-21 | $22.48 | $22.52 | $22.33 | $22.51 | $22.10 | 3,818,942 |
2022-11-18 | $22.81 | $22.82 | $22.64 | $22.76 | $22.34 | 5,555,103 |
2022-11-17 | $22.42 | $22.69 | $22.41 | $22.68 | $22.27 | 2,432,425 |
2022-11-16 | $22.83 | $22.88 | $22.64 | $22.72 | $22.72 | 3,276,899 |
2022-11-15 | $22.95 | $23.05 | $22.72 | $22.88 | $22.88 | 5,963,798 |
2022-11-14 | $22.60 | $22.74 | $22.52 | $22.52 | $22.52 | 2,169,850 |
2022-11-11 | $22.55 | $22.84 | $22.48 | $22.80 | $22.80 | 5,069,962 |
2022-11-10 | $21.86 | $22.33 | $21.74 | $22.33 | $22.33 | 3,937,345 |
2022-11-09 | $21.34 | $21.50 | $21.05 | $21.05 | $21.05 | 2,570,869 |
2022-11-08 | $21.38 | $21.70 | $21.31 | $21.49 | $21.49 | 3,918,067 |
2022-11-07 | $21.32 | $21.36 | $21.17 | $21.28 | $21.28 | 2,636,784 |
2022-11-04 | $21.18 | $21.38 | $21.01 | $21.33 | $21.33 | 8,056,102 |
2022-11-03 | $20.16 | $20.41 | $20.14 | $20.32 | $20.32 | 2,746,363 |
2022-11-02 | $21.06 | $21.37 | $20.62 | $20.63 | $20.63 | 6,284,835 |
2022-11-01 | $21.30 | $21.32 | $20.92 | $21.01 | $21.01 | 6,390,972 |
2022-10-31 | $20.54 | $20.74 | $20.54 | $20.72 | $20.72 | 4,737,520 |
2022-10-28 | $20.62 | $20.79 | $20.55 | $20.79 | $20.79 | 2,591,324 |
2022-10-27 | $20.88 | $21.03 | $20.72 | $20.76 | $20.76 | 3,298,854 |
2022-10-26 | $20.72 | $21.08 | $20.70 | $20.87 | $20.87 | 3,698,032 |
2022-10-25 | $20.36 | $20.69 | $20.36 | $20.64 | $20.64 | 2,698,983 |
2022-10-24 | $20.13 | $20.31 | $20.01 | $20.24 | $20.24 | 3,158,884 |
2022-10-21 | $19.74 | $20.43 | $19.65 | $20.40 | $20.40 | 5,367,585 |
2022-10-20 | $20.04 | $20.32 | $19.86 | $19.92 | $19.92 | 4,196,720 |
2022-10-19 | $19.95 | $20.07 | $19.77 | $19.94 | $19.94 | 3,682,760 |
2022-10-18 | $20.26 | $20.30 | $19.86 | $20.07 | $20.07 | 4,494,598 |
2022-10-17 | $19.90 | $20.09 | $19.90 | $19.97 | $19.97 | 4,090,455 |
2022-10-14 | $20.13 | $20.20 | $19.54 | $19.58 | $19.58 | 6,535,033 |
2022-10-13 | $19.21 | $20.17 | $19.19 | $20.09 | $20.09 | 7,480,642 |
2022-10-12 | $19.56 | $19.74 | $19.49 | $19.62 | $19.62 | 4,223,761 |
2022-10-11 | $19.69 | $19.97 | $19.52 | $19.62 | $19.62 | 4,613,473 |
2022-10-10 | $20.00 | $20.02 | $19.76 | $19.90 | $19.90 | 4,050,379 |
2022-10-07 | $20.31 | $20.39 | $20.04 | $20.14 | $20.14 | 2,562,840 |
2022-10-06 | $20.58 | $20.72 | $20.41 | $20.46 | $20.46 | 4,504,270 |
2022-10-05 | $20.60 | $20.92 | $20.49 | $20.78 | $20.78 | 3,820,230 |
2022-10-04 | $20.56 | $20.87 | $20.56 | $20.84 | $20.84 | 3,746,639 |
2022-10-03 | $19.94 | $20.26 | $19.87 | $20.18 | $20.18 | 6,924,355 |
2022-09-30 | $19.81 | $19.97 | $19.58 | $19.62 | $19.62 | 5,908,000 |
2022-09-29 | $20.06 | $20.08 | $19.80 | $20.00 | $20.00 | 3,344,489 |
2022-09-28 | $19.73 | $20.25 | $19.68 | $20.19 | $20.19 | 3,109,389 |
2022-09-27 | $19.85 | $19.95 | $19.49 | $19.62 | $19.62 | 4,363,051 |
2022-09-26 | $19.94 | $20.13 | $19.65 | $19.79 | $19.79 | 6,613,292 |
2022-09-23 | $20.17 | $20.17 | $19.77 | $19.95 | $19.95 | 6,362,921 |
2022-09-22 | $20.79 | $20.86 | $20.65 | $20.73 | $20.73 | 4,307,677 |
2022-09-21 | $21.06 | $21.26 | $20.76 | $20.77 | $20.77 | 3,611,646 |
2022-09-20 | $21.26 | $21.31 | $21.07 | $21.20 | $21.20 | 2,757,666 |
2022-09-19 | $21.00 | $21.44 | $20.98 | $21.44 | $21.44 | 2,602,001 |
2022-09-16 | $21.16 | $21.31 | $21.06 | $21.24 | $21.24 | 3,067,840 |
2022-09-15 | $21.51 | $21.70 | $21.35 | $21.41 | $21.41 | 2,055,515 |
2022-09-14 | $21.59 | $21.68 | $21.43 | $21.58 | $21.58 | 3,198,052 |
2022-09-13 | $22.03 | $22.19 | $21.59 | $21.62 | $21.62 | 3,396,348 |
2022-09-12 | $22.58 | $22.67 | $22.52 | $22.59 | $22.59 | 2,508,223 |
2022-09-09 | $22.15 | $22.38 | $22.13 | $22.35 | $22.35 | 2,096,536 |
2022-09-08 | $21.39 | $21.69 | $21.37 | $21.66 | $21.66 | 3,474,331 |
2022-09-07 | $21.10 | $21.47 | $21.10 | $21.46 | $21.46 | 2,642,622 |
2022-09-06 | $21.62 | $21.68 | $21.43 | $21.47 | $21.47 | 2,764,707 |
2022-09-02 | $22.02 | $22.15 | $21.69 | $21.77 | $21.77 | 5,801,634 |
2022-09-01 | $21.78 | $21.81 | $21.53 | $21.73 | $21.73 | 2,991,104 |
2022-08-31 | $22.14 | $22.19 | $21.91 | $21.91 | $21.91 | 3,872,161 |
2022-08-30 | $22.49 | $22.49 | $22.01 | $22.05 | $22.05 | 4,315,324 |
2022-08-29 | $22.35 | $22.46 | $22.27 | $22.36 | $22.36 | 3,077,405 |
2022-08-26 | $23.11 | $23.14 | $22.41 | $22.44 | $22.44 | 4,524,781 |
2022-08-25 | $22.71 | $22.87 | $22.66 | $22.87 | $22.87 | 3,854,360 |
2022-08-24 | $22.33 | $22.51 | $22.32 | $22.48 | $22.48 | 3,639,851 |
2022-08-23 | $22.23 | $22.52 | $22.22 | $22.42 | $22.42 | 5,908,565 |
2022-08-22 | $22.46 | $22.47 | $22.30 | $22.37 | $22.37 | 6,070,331 |
2022-08-19 | $22.70 | $22.72 | $22.52 | $22.60 | $22.60 | 8,232,901 |
2022-08-18 | $22.97 | $22.98 | $22.81 | $22.91 | $22.91 | 3,997,772 |
2022-08-17 | $22.75 | $22.96 | $22.68 | $22.81 | $22.81 | 7,101,864 |
2022-08-16 | $22.97 | $23.14 | $22.97 | $23.10 | $23.10 | 8,204,599 |
2022-08-15 | $22.88 | $23.01 | $22.84 | $22.98 | $22.98 | 6,339,998 |
2022-08-12 | $23.05 | $23.27 | $23.00 | $23.25 | $23.25 | 4,072,418 |
2022-08-11 | $23.16 | $23.26 | $23.03 | $23.04 | $23.04 | 4,231,158 |
2022-08-10 | $22.91 | $23.08 | $22.80 | $23.02 | $23.02 | 5,643,862 |
2022-08-09 | $22.55 | $22.59 | $22.38 | $22.41 | $22.41 | 5,231,997 |
2022-08-08 | $22.66 | $22.75 | $22.53 | $22.59 | $22.59 | 4,074,205 |
2022-08-05 | $22.19 | $22.43 | $22.16 | $22.38 | $22.38 | 5,793,175 |
2022-08-04 | $22.49 | $22.58 | $22.43 | $22.54 | $22.54 | 3,795,242 |
2022-08-03 | $22.47 | $22.59 | $22.33 | $22.55 | $22.55 | 7,128,231 |
2022-08-02 | $22.52 | $22.69 | $22.40 | $22.44 | $22.44 | 6,571,882 |
2022-08-01 | $22.70 | $22.91 | $22.60 | $22.73 | $22.73 | 11,481,102 |
2022-07-29 | $22.45 | $22.74 | $22.36 | $22.74 | $22.74 | 4,194,953 |
2022-07-28 | $22.37 | $22.48 | $22.19 | $22.45 | $22.45 | 3,700,523 |
2022-07-27 | $21.98 | $22.41 | $21.95 | $22.35 | $22.35 | 5,170,933 |
2022-07-26 | $21.88 | $21.92 | $21.74 | $21.74 | $21.74 | 4,826,997 |
2022-07-25 | $21.98 | $22.04 | $21.88 | $22.02 | $22.02 | 3,541,650 |
2022-07-22 | $21.95 | $22.07 | $21.66 | $21.75 | $21.75 | 4,012,362 |
2022-07-21 | $21.48 | $21.77 | $21.44 | $21.75 | $21.75 | 4,073,244 |
2022-07-20 | $21.60 | $21.65 | $21.44 | $21.55 | $21.55 | 4,309,124 |
2022-07-19 | $21.41 | $21.58 | $21.39 | $21.56 | $21.56 | 5,580,190 |
2022-07-18 | $21.29 | $21.39 | $21.05 | $21.06 | $21.06 | 4,918,793 |
2022-07-15 | $20.92 | $21.07 | $20.76 | $21.07 | $21.07 | 4,894,542 |
2022-07-14 | $20.50 | $20.69 | $20.30 | $20.66 | $20.66 | 5,148,250 |
2022-07-13 | $20.66 | $20.99 | $20.57 | $20.87 | $20.87 | 4,947,832 |
2022-07-12 | $20.82 | $20.97 | $20.74 | $20.84 | $20.84 | 4,758,024 |
2022-07-11 | $20.79 | $20.88 | $20.67 | $20.75 | $20.75 | 5,397,839 |
2022-07-08 | $21.28 | $21.45 | $21.17 | $21.32 | $21.32 | 5,629,724 |
2022-07-07 | $21.25 | $21.41 | $21.25 | $21.41 | $21.41 | 4,042,760 |
2022-07-06 | $20.94 | $21.01 | $20.72 | $20.97 | $20.97 | 5,173,434 |
2022-07-05 | $20.60 | $20.82 | $20.49 | $20.82 | $20.82 | 6,086,012 |
2022-07-01 | $20.83 | $21.11 | $20.71 | $21.09 | $21.09 | 4,852,593 |
2022-06-30 | $21.00 | $21.27 | $20.89 | $21.22 | $21.22 | 8,443,883 |
2022-06-29 | $21.61 | $21.64 | $21.45 | $21.46 | $21.46 | 4,389,987 |
2022-06-28 | $21.88 | $21.98 | $21.52 | $21.52 | $21.52 | 3,460,975 |
2022-06-27 | $21.61 | $21.72 | $21.52 | $21.56 | $21.56 | 6,273,875 |
2022-06-24 | $21.25 | $21.63 | $21.21 | $21.61 | $21.61 | 3,942,540 |
2022-06-23 | $21.09 | $21.12 | $20.80 | $21.04 | $21.04 | 5,493,527 |
2022-06-22 | $20.99 | $21.25 | $20.96 | $21.07 | $21.07 | 5,187,053 |
2022-06-21 | $21.26 | $21.43 | $21.22 | $21.31 | $21.31 | 6,251,408 |
2022-06-17 | $21.01 | $21.09 | $20.67 | $20.81 | $20.81 | 6,371,610 |
2022-06-16 | $21.09 | $21.33 | $20.91 | $21.18 | $21.18 | 5,633,376 |
2022-06-15 | $21.39 | $21.79 | $21.16 | $21.67 | $21.67 | 12,900,275 |
2022-06-14 | $21.43 | $21.46 | $21.04 | $21.24 | $21.24 | 5,350,716 |
2022-06-13 | $21.64 | $21.73 | $21.35 | $21.41 | $21.41 | 9,129,522 |
2022-06-10 | $22.47 | $22.50 | $22.16 | $22.38 | $22.38 | 11,451,042 |
2022-06-09 | $23.36 | $23.42 | $23.00 | $23.01 | $23.01 | 5,459,569 |
2022-06-08 | $24.62 | $24.65 | $24.41 | $24.45 | $23.68 | 7,922,984 |
2022-06-07 | $24.47 | $24.92 | $24.46 | $24.88 | $24.10 | 6,011,358 |
2022-06-06 | $25.12 | $25.16 | $24.87 | $24.94 | $24.16 | 3,571,426 |
2022-06-03 | $25.03 | $25.14 | $24.89 | $24.98 | $24.20 | 5,079,581 |
2022-06-02 | $24.92 | $25.36 | $24.87 | $25.34 | $24.55 | 9,157,077 |
2022-06-01 | $25.11 | $25.15 | $24.63 | $24.76 | $23.99 | 5,550,373 |
2022-05-31 | $24.74 | $24.85 | $24.62 | $24.68 | $23.91 | 5,109,329 |
2022-05-27 | $24.79 | $24.96 | $24.76 | $24.95 | $24.17 | 5,927,112 |
2022-05-26 | $24.23 | $24.48 | $24.23 | $24.43 | $23.67 | 4,304,725 |
2022-05-25 | $24.18 | $24.49 | $24.15 | $24.40 | $23.64 | 5,867,701 |
2022-05-24 | $24.23 | $24.37 | $24.00 | $24.32 | $23.56 | 5,814,292 |
2022-05-23 | $24.24 | $24.42 | $24.17 | $24.35 | $23.59 | 4,675,488 |
2022-05-20 | $24.17 | $24.22 | $23.73 | $24.04 | $23.29 | 6,174,543 |
2022-05-19 | $23.60 | $23.98 | $23.59 | $23.83 | $23.08 | 6,368,772 |
2022-05-18 | $24.00 | $24.01 | $23.45 | $23.52 | $22.78 | 3,750,593 |
2022-05-17 | $24.07 | $24.16 | $23.92 | $24.12 | $23.37 | 5,534,048 |
2022-05-16 | $23.56 | $23.86 | $23.51 | $23.72 | $22.98 | 5,842,989 |
2022-05-13 | $23.29 | $23.63 | $23.26 | $23.63 | $22.89 | 5,973,324 |
2022-05-12 | $22.77 | $22.98 | $22.58 | $22.80 | $22.09 | 8,452,901 |
2022-05-11 | $23.53 | $23.83 | $23.23 | $23.24 | $22.51 | 7,837,653 |
2022-05-10 | $23.62 | $23.67 | $23.11 | $23.31 | $22.58 | 7,279,442 |
2022-05-09 | $23.68 | $23.71 | $23.23 | $23.29 | $22.56 | 8,618,905 |
2022-05-06 | $24.09 | $24.24 | $23.85 | $24.09 | $23.34 | 9,724,842 |
2022-05-05 | $25.03 | $25.04 | $24.26 | $24.45 | $23.68 | 8,376,223 |
2022-05-04 | $24.77 | $25.40 | $24.57 | $25.37 | $24.58 | 8,256,690 |
2022-05-03 | $24.70 | $24.88 | $24.66 | $24.79 | $24.01 | 7,197,377 |
2022-05-02 | $24.53 | $24.64 | $24.27 | $24.51 | $23.74 | 8,877,828 |
2022-04-29 | $25.10 | $25.24 | $24.54 | $24.58 | $23.81 | 9,041,848 |
2022-04-28 | $24.78 | $25.01 | $24.55 | $24.98 | $24.20 | 5,590,369 |
2022-04-27 | $24.59 | $24.80 | $24.46 | $24.62 | $23.85 | 7,509,903 |
2022-04-26 | $24.71 | $24.75 | $24.38 | $24.40 | $23.64 | 6,721,888 |
2022-04-25 | $24.65 | $24.90 | $24.43 | $24.86 | $24.08 | 13,832,956 |
2022-04-22 | $25.85 | $25.85 | $25.25 | $25.29 | $24.50 | 9,085,717 |
2022-04-21 | $26.82 | $26.85 | $26.25 | $26.28 | $25.46 | 5,813,127 |
2022-04-20 | $26.70 | $26.84 | $26.64 | $26.80 | $25.96 | 5,029,900 |
2022-04-19 | $26.33 | $26.66 | $26.29 | $26.64 | $25.81 | 5,704,547 |
2022-04-18 | $26.16 | $26.43 | $26.13 | $26.31 | $25.49 | 4,566,081 |
2022-04-14 | $26.54 | $26.60 | $26.39 | $26.39 | $25.56 | 5,281,042 |
2022-04-13 | $26.18 | $26.53 | $26.18 | $26.50 | $25.67 | 4,340,801 |
2022-04-12 | $26.54 | $26.61 | $26.30 | $26.36 | $25.54 | 5,967,639 |
2022-04-11 | $26.40 | $26.44 | $26.24 | $26.26 | $25.44 | 6,467,032 |
2022-04-08 | $26.43 | $26.65 | $26.39 | $26.54 | $25.71 | 5,344,626 |
2022-04-07 | $26.44 | $26.61 | $26.29 | $26.53 | $25.70 | 4,967,916 |
2022-04-06 | $26.71 | $26.75 | $26.41 | $26.56 | $25.73 | 3,943,573 |
2022-04-05 | $27.00 | $27.16 | $26.65 | $26.74 | $25.90 | 6,853,748 |
2022-04-04 | $26.69 | $26.91 | $26.63 | $26.88 | $26.04 | 3,256,955 |
2022-04-01 | $26.61 | $26.70 | $26.48 | $26.69 | $25.85 | 4,277,986 |
2022-03-31 | $26.63 | $26.68 | $26.40 | $26.43 | $25.60 | 5,174,010 |
2022-03-30 | $26.75 | $26.90 | $26.63 | $26.70 | $25.86 | 8,354,865 |
2022-03-29 | $26.53 | $26.69 | $26.43 | $26.68 | $25.85 | 4,078,413 |
2022-03-28 | $26.30 | $26.38 | $26.18 | $26.37 | $25.54 | 3,205,390 |
2022-03-25 | $26.33 | $26.50 | $26.28 | $26.50 | $25.67 | 3,465,645 |
2022-03-24 | $26.10 | $26.37 | $26.10 | $26.36 | $25.54 | 8,704,815 |
2022-03-23 | $25.83 | $26.06 | $25.82 | $26.00 | $25.19 | 7,161,956 |
2022-03-22 | $25.87 | $25.99 | $25.82 | $25.98 | $25.17 | 7,743,464 |
2022-03-21 | $25.61 | $25.81 | $25.55 | $25.69 | $24.89 | 5,145,461 |
2022-03-18 | $25.34 | $25.73 | $25.34 | $25.69 | $24.89 | 3,856,008 |
2022-03-17 | $25.06 | $25.46 | $25.05 | $25.37 | $24.58 | 4,232,260 |
2022-03-16 | $24.79 | $25.15 | $24.51 | $25.12 | $24.33 | 4,454,537 |
2022-03-15 | $24.22 | $24.38 | $24.10 | $24.31 | $23.55 | 9,512,312 |
2022-03-14 | $24.39 | $24.53 | $24.00 | $24.08 | $23.33 | 4,084,765 |
2022-03-11 | $24.62 | $24.62 | $24.32 | $24.38 | $23.62 | 5,893,356 |
2022-03-10 | $24.51 | $24.78 | $24.50 | $24.64 | $23.87 | 2,906,167 |
2022-03-09 | $24.51 | $24.54 | $24.31 | $24.42 | $23.66 | 6,028,734 |
2022-03-08 | $24.04 | $24.28 | $23.81 | $23.91 | $23.16 | 11,628,705 |
2022-03-07 | $24.58 | $24.61 | $24.20 | $24.29 | $23.53 | 8,022,497 |
2022-03-04 | $24.34 | $24.79 | $24.27 | $24.77 | $23.99 | 9,019,192 |
2022-03-03 | $24.55 | $24.63 | $24.22 | $24.38 | $23.62 | 11,514,895 |
2022-03-02 | $24.38 | $24.63 | $24.29 | $24.61 | $23.84 | 6,152,513 |
2022-03-01 | $24.04 | $24.12 | $23.66 | $23.84 | $23.09 | 9,429,106 |
2022-02-28 | $23.97 | $24.25 | $23.93 | $24.05 | $23.30 | 8,602,707 |
2022-02-25 | $23.78 | $24.23 | $23.71 | $24.22 | $23.46 | 9,440,291 |
2022-02-24 | $23.36 | $23.82 | $23.27 | $23.79 | $23.05 | 8,783,877 |
2022-02-23 | $24.40 | $24.40 | $23.93 | $23.97 | $23.22 | 8,796,425 |
2022-02-22 | $24.21 | $24.34 | $23.98 | $24.12 | $23.37 | 6,646,304 |
2022-02-18 | $24.11 | $24.16 | $23.92 | $23.98 | $23.23 | 5,022,781 |
2022-02-17 | $24.34 | $24.39 | $24.11 | $24.17 | $23.41 | 5,121,209 |
2022-02-16 | $24.08 | $24.40 | $24.07 | $24.36 | $23.60 | 4,833,680 |
2022-02-15 | $23.92 | $24.11 | $23.84 | $24.10 | $23.35 | 5,079,988 |
2022-02-14 | $23.77 | $23.82 | $23.54 | $23.71 | $22.97 | 8,242,220 |
2022-02-11 | $23.98 | $24.09 | $23.62 | $23.66 | $22.92 | 6,749,670 |
2022-02-10 | $23.97 | $24.41 | $23.84 | $23.90 | $23.15 | 5,427,127 |
2022-02-09 | $24.06 | $24.14 | $24.02 | $24.12 | $23.37 | 5,511,446 |
2022-02-08 | $23.60 | $23.78 | $23.49 | $23.74 | $23.00 | 5,571,670 |
2022-02-07 | $23.26 | $23.44 | $23.23 | $23.30 | $22.57 | 4,317,931 |
2022-02-04 | $23.01 | $23.21 | $22.87 | $23.11 | $22.39 | 4,070,449 |
2022-02-03 | $23.16 | $23.26 | $23.00 | $23.02 | $22.30 | 5,336,521 |
2022-02-02 | $23.25 | $23.34 | $23.13 | $23.28 | $22.55 | 4,939,663 |
2022-02-01 | $22.93 | $23.16 | $22.78 | $23.14 | $22.42 | 4,806,131 |
2022-01-31 | $22.56 | $22.84 | $22.53 | $22.84 | $22.13 | 4,220,622 |
2022-01-28 | $22.43 | $22.60 | $22.19 | $22.57 | $21.86 | 11,528,010 |
2022-01-27 | $22.79 | $22.92 | $22.41 | $22.47 | $21.77 | 10,808,882 |
2022-01-26 | $23.37 | $23.45 | $22.81 | $22.98 | $22.26 | 11,020,655 |
2022-01-25 | $22.96 | $23.36 | $22.73 | $23.19 | $22.46 | 10,864,412 |
2022-01-24 | $22.93 | $23.26 | $22.47 | $23.25 | $22.52 | 10,036,253 |
2022-01-21 | $23.80 | $23.88 | $23.43 | $23.44 | $22.71 | 7,493,673 |
2022-01-20 | $24.42 | $24.55 | $24.10 | $24.12 | $23.37 | 3,362,191 |
2022-01-19 | $24.40 | $24.46 | $24.22 | $24.30 | $23.54 | 4,803,511 |
2022-01-18 | $24.29 | $24.35 | $24.12 | $24.19 | $23.43 | 5,451,836 |
2022-01-14 | $24.58 | $24.72 | $24.42 | $24.60 | $23.83 | 4,457,548 |
2022-01-13 | $25.15 | $25.17 | $24.84 | $24.88 | $24.10 | 7,452,547 |
2022-01-12 | $24.86 | $25.00 | $24.82 | $24.97 | $24.19 | 2,714,148 |
2022-01-11 | $24.40 | $24.74 | $24.29 | $24.74 | $23.97 | 3,453,215 |
2022-01-10 | $24.37 | $24.45 | $24.13 | $24.43 | $23.67 | 5,936,044 |
2022-01-07 | $24.53 | $24.63 | $24.41 | $24.62 | $23.85 | 2,810,960 |
2022-01-06 | $24.53 | $24.64 | $24.36 | $24.50 | $23.73 | 6,735,015 |
2022-01-05 | $25.25 | $25.32 | $24.92 | $24.94 | $24.16 | 3,351,600 |
2022-01-04 | $25.25 | $25.39 | $25.21 | $25.25 | $24.46 | 2,185,305 |
2022-01-03 | $24.69 | $24.92 | $24.63 | $24.87 | $24.09 | 5,582,655 |
2021-12-31 | $24.76 | $24.91 | $24.76 | $24.83 | $24.05 | 1,795,175 |
2021-12-30 | $25.04 | $25.15 | $24.98 | $25.00 | $24.22 | 1,079,083 |
2021-12-29 | $25.21 | $25.34 | $25.18 | $25.21 | $24.21 | 1,680,540 |
2021-12-28 | $25.21 | $25.27 | $25.10 | $25.10 | $24.10 | 3,193,863 |
2021-12-27 | $24.88 | $25.17 | $24.88 | $25.17 | $24.17 | 2,057,598 |
2021-12-23 | $24.82 | $25.02 | $24.81 | $25.00 | $24.01 | 2,272,677 |
2021-12-22 | $24.53 | $24.84 | $24.50 | $24.84 | $23.85 | 2,757,387 |
2021-12-21 | $24.28 | $24.49 | $24.28 | $24.48 | $23.51 | 1,768,529 |
2021-12-20 | $24.10 | $24.10 | $23.92 | $24.07 | $23.11 | 3,232,780 |
2021-12-17 | $24.26 | $24.31 | $24.04 | $24.05 | $23.09 | 4,430,699 |
2021-12-16 | $24.45 | $24.48 | $24.24 | $24.33 | $23.36 | 5,980,966 |
2021-12-15 | $24.26 | $24.47 | $24.01 | $24.47 | $23.50 | 3,287,260 |
2021-12-14 | $24.19 | $24.35 | $24.10 | $24.20 | $23.24 | 3,523,955 |
2021-12-13 | $24.46 | $24.47 | $24.27 | $24.30 | $23.33 | 3,478,573 |
2021-12-10 | $25.27 | $25.30 | $25.10 | $25.24 | $23.59 | 2,805,350 |
2021-12-09 | $25.20 | $25.24 | $25.13 | $25.20 | $23.55 | 2,645,350 |
2021-12-08 | $25.28 | $25.37 | $25.22 | $25.35 | $23.69 | 2,028,553 |
2021-12-07 | $24.90 | $25.22 | $24.90 | $25.13 | $23.49 | 3,735,637 |
2021-12-06 | $24.54 | $24.74 | $24.45 | $24.66 | $23.05 | 2,360,215 |
2021-12-03 | $24.61 | $24.63 | $24.09 | $24.31 | $22.72 | 4,733,696 |
2021-12-02 | $24.45 | $24.75 | $24.42 | $24.66 | $23.05 | 3,324,471 |
2021-12-01 | $24.80 | $24.87 | $24.24 | $24.25 | $22.67 | 4,980,265 |
2021-11-30 | $24.65 | $24.73 | $24.26 | $24.46 | $22.86 | 4,639,213 |
2021-11-29 | $24.80 | $24.80 | $24.56 | $24.75 | $23.13 | 2,983,270 |
2021-11-26 | $24.75 | $24.75 | $24.48 | $24.56 | $22.95 | 2,374,237 |
2021-11-24 | $25.36 | $25.54 | $25.33 | $25.53 | $23.86 | 1,813,257 |
2021-11-23 | $25.50 | $25.64 | $25.45 | $25.63 | $23.95 | 2,129,688 |
2021-11-22 | $25.39 | $25.48 | $25.28 | $25.30 | $23.65 | 1,286,015 |
2021-11-19 | $25.44 | $25.49 | $25.33 | $25.33 | $23.67 | 1,605,906 |
2021-11-18 | $25.50 | $25.57 | $25.38 | $25.54 | $23.87 | 2,068,173 |
2021-11-17 | $25.62 | $25.64 | $25.47 | $25.52 | $23.85 | 2,031,130 |
2021-11-16 | $25.99 | $26.05 | $25.93 | $25.94 | $24.24 | 2,147,920 |
2021-11-15 | $26.22 | $26.23 | $26.07 | $26.09 | $24.38 | 2,119,632 |
2021-11-12 | $25.99 | $26.10 | $25.94 | $26.07 | $24.37 | 1,714,736 |
2021-11-11 | $25.90 | $25.93 | $25.82 | $25.84 | $24.15 | 2,636,646 |
2021-11-10 | $26.25 | $26.29 | $25.94 | $25.96 | $24.26 | 2,612,717 |
2021-11-09 | $26.40 | $26.41 | $26.20 | $26.28 | $24.56 | 2,247,427 |
2021-11-08 | $26.50 | $26.55 | $26.48 | $26.48 | $24.75 | 1,161,749 |
2021-11-05 | $26.40 | $26.46 | $26.34 | $26.43 | $24.70 | 3,436,503 |
2021-11-04 | $26.25 | $26.29 | $26.14 | $26.24 | $24.52 | 1,641,302 |
2021-11-03 | $26.22 | $26.38 | $26.12 | $26.37 | $24.65 | 1,788,373 |
2021-11-02 | $26.19 | $26.22 | $26.14 | $26.17 | $24.46 | 1,594,411 |
2021-11-01 | $26.37 | $26.47 | $26.33 | $26.47 | $24.74 | 1,265,638 |
2021-10-29 | $26.31 | $26.50 | $26.29 | $26.46 | $24.73 | 3,122,897 |
2021-10-28 | $26.63 | $26.85 | $26.63 | $26.85 | $25.10 | 1,711,060 |
2021-10-27 | $26.69 | $26.75 | $26.56 | $26.56 | $24.82 | 2,172,231 |
2021-10-26 | $26.76 | $26.76 | $26.59 | $26.65 | $24.91 | 1,467,023 |
2021-10-25 | $26.65 | $26.76 | $26.56 | $26.70 | $24.95 | 1,460,943 |
2021-10-22 | $26.50 | $26.61 | $26.37 | $26.54 | $24.81 | 2,781,815 |
2021-10-21 | $26.43 | $26.51 | $26.34 | $26.38 | $24.66 | 3,280,192 |
2021-10-20 | $26.49 | $26.68 | $26.46 | $26.63 | $24.89 | 2,154,725 |
2021-10-19 | $26.30 | $26.45 | $26.26 | $26.39 | $24.67 | 1,297,948 |
2021-10-18 | $25.91 | $26.06 | $25.87 | $26.03 | $24.33 | 1,647,205 |
2021-10-15 | $26.05 | $26.16 | $25.99 | $26.16 | $24.45 | 3,999,279 |
2021-10-14 | $25.96 | $26.05 | $25.90 | $26.04 | $24.34 | 1,377,303 |
2021-10-13 | $25.59 | $25.77 | $25.50 | $25.75 | $24.07 | 1,819,815 |
2021-10-12 | $25.61 | $25.73 | $25.53 | $25.64 | $23.96 | 1,579,416 |
2021-10-11 | $25.57 | $25.76 | $25.49 | $25.49 | $23.82 | 1,432,197 |
2021-10-08 | $25.56 | $25.58 | $25.46 | $25.47 | $23.81 | 1,875,072 |
2021-10-07 | $25.27 | $25.53 | $25.27 | $25.45 | $23.79 | 1,543,854 |
2021-10-06 | $24.82 | $25.15 | $24.75 | $25.13 | $23.49 | 3,464,774 |
2021-10-05 | $25.18 | $25.41 | $25.16 | $25.32 | $23.67 | 3,463,653 |
2021-10-04 | $25.16 | $25.24 | $24.91 | $25.05 | $23.41 | 3,202,775 |
2021-10-01 | $24.88 | $25.04 | $24.72 | $24.94 | $23.31 | 5,192,007 |
2021-09-30 | $24.97 | $25.04 | $24.76 | $24.82 | $23.20 | 5,083,909 |
2021-09-29 | $24.76 | $24.83 | $24.63 | $24.66 | $23.05 | 2,463,094 |
2021-09-28 | $24.95 | $24.98 | $24.64 | $24.73 | $23.11 | 3,779,161 |
2021-09-27 | $25.36 | $25.50 | $25.35 | $25.48 | $23.81 | 1,075,058 |
2021-09-24 | $25.26 | $25.37 | $25.24 | $25.33 | $23.67 | 2,225,167 |
2021-09-23 | $25.48 | $25.68 | $25.45 | $25.61 | $23.94 | 1,321,327 |
2021-09-22 | $25.23 | $25.46 | $25.18 | $25.23 | $23.58 | 3,083,340 |
2021-09-21 | $25.16 | $25.24 | $25.00 | $25.07 | $23.43 | 2,747,457 |
2021-09-20 | $24.75 | $24.84 | $24.51 | $24.78 | $23.16 | 2,859,082 |
2021-09-17 | $25.63 | $25.67 | $25.36 | $25.44 | $23.78 | 2,446,491 |
2021-09-16 | $25.89 | $25.93 | $25.75 | $25.92 | $24.23 | 1,633,989 |
2021-09-15 | $25.83 | $26.02 | $25.81 | $26.00 | $24.30 | 1,861,464 |
2021-09-14 | $26.06 | $26.06 | $25.73 | $25.75 | $24.07 | 1,884,997 |
2021-09-13 | $26.14 | $26.16 | $25.93 | $26.01 | $24.31 | 2,362,652 |
2021-09-10 | $26.11 | $26.12 | $25.80 | $25.80 | $24.11 | 1,530,952 |
2021-09-09 | $26.07 | $26.15 | $25.94 | $25.99 | $24.29 | 1,799,505 |
2021-09-08 | $26.37 | $26.41 | $26.21 | $26.25 | $24.53 | 2,225,884 |
2021-09-07 | $26.50 | $26.53 | $26.40 | $26.40 | $24.67 | 2,373,649 |
2021-09-03 | $26.45 | $26.60 | $26.45 | $26.54 | $24.81 | 1,653,841 |
2021-09-02 | $26.37 | $26.44 | $26.37 | $26.40 | $24.67 | 1,909,688 |
2021-09-01 | $26.19 | $26.29 | $26.15 | $26.18 | $24.47 | 1,817,950 |
2021-08-31 | $25.99 | $26.03 | $25.91 | $25.92 | $24.23 | 1,634,139 |
2021-08-30 | $26.01 | $26.05 | $25.95 | $26.00 | $24.30 | 1,176,876 |
2021-08-27 | $25.71 | $26.03 | $25.70 | $26.01 | $24.31 | 1,196,757 |
2021-08-26 | $25.75 | $25.78 | $25.61 | $25.63 | $23.95 | 1,903,252 |
2021-08-25 | $25.80 | $25.93 | $25.77 | $25.87 | $24.18 | 958,795 |
2021-08-24 | $25.68 | $25.86 | $25.66 | $25.80 | $24.11 | 929,098 |
2021-08-23 | $25.38 | $25.62 | $25.38 | $25.58 | $23.91 | 992,601 |
2021-08-20 | $25.16 | $25.35 | $25.14 | $25.33 | $23.67 | 1,479,614 |
2021-08-19 | $25.20 | $25.38 | $25.17 | $25.28 | $23.63 | 2,991,705 |
2021-08-18 | $25.61 | $25.72 | $25.49 | $25.49 | $23.82 | 2,222,587 |
2021-08-17 | $25.76 | $25.80 | $25.53 | $25.69 | $24.01 | 5,909,066 |
2021-08-16 | $26.31 | $26.37 | $26.22 | $26.33 | $24.61 | 2,285,190 |
2021-08-13 | $26.54 | $26.62 | $26.51 | $26.61 | $24.87 | 1,188,690 |
2021-08-12 | $26.42 | $26.47 | $26.36 | $26.43 | $24.70 | 2,075,451 |
2021-08-11 | $26.53 | $26.56 | $26.44 | $26.51 | $24.78 | 2,044,633 |
2021-08-10 | $26.26 | $26.39 | $26.26 | $26.38 | $24.66 | 766,003 |
2021-08-09 | $26.32 | $26.32 | $26.21 | $26.24 | $24.52 | 1,291,693 |
2021-08-06 | $26.35 | $26.41 | $26.28 | $26.34 | $24.62 | 1,526,676 |
2021-08-05 | $26.33 | $26.41 | $26.30 | $26.34 | $24.62 | 1,831,905 |
2021-08-04 | $26.26 | $26.33 | $26.14 | $26.15 | $24.44 | 1,200,647 |
2021-08-03 | $26.06 | $26.22 | $25.97 | $26.17 | $24.46 | 1,640,458 |
2021-08-02 | $26.06 | $26.16 | $25.92 | $25.96 | $24.26 | 3,464,604 |
2021-07-30 | $25.82 | $25.92 | $25.70 | $25.77 | $24.09 | 1,488,001 |
2021-07-29 | $26.02 | $26.11 | $26.00 | $26.02 | $24.32 | 1,816,157 |
2021-07-28 | $25.75 | $25.89 | $25.65 | $25.80 | $24.11 | 2,668,717 |
2021-07-27 | $25.91 | $25.91 | $25.75 | $25.87 | $24.18 | 1,997,496 |
2021-07-26 | $25.82 | $25.95 | $25.82 | $25.92 | $24.23 | 1,257,679 |
2021-07-23 | $25.90 | $25.94 | $25.81 | $25.89 | $24.20 | 4,480,390 |
2021-07-22 | $25.82 | $25.82 | $25.62 | $25.71 | $24.03 | 2,554,357 |
2021-07-21 | $25.51 | $25.77 | $25.50 | $25.75 | $24.07 | 1,977,144 |
2021-07-20 | $25.00 | $25.40 | $24.97 | $25.37 | $23.71 | 2,010,089 |
2021-07-19 | $25.18 | $25.20 | $24.91 | $25.06 | $23.42 | 2,410,688 |
2021-07-16 | $25.84 | $25.85 | $25.55 | $25.60 | $23.93 | 2,062,125 |
2021-07-15 | $25.78 | $25.87 | $25.65 | $25.78 | $24.10 | 1,385,541 |
2021-07-14 | $26.15 | $26.18 | $25.99 | $26.03 | $24.33 | 1,591,593 |
2021-07-13 | $25.95 | $26.02 | $25.88 | $25.93 | $24.24 | 1,315,954 |
2021-07-12 | $25.98 | $26.13 | $25.96 | $26.08 | $24.38 | 885,051 |
2021-07-09 | $25.83 | $26.13 | $25.79 | $26.12 | $24.41 | 4,031,280 |
2021-07-08 | $25.61 | $25.72 | $25.49 | $25.68 | $24.00 | 3,897,295 |
2021-07-07 | $26.09 | $26.17 | $25.96 | $26.08 | $24.38 | 3,027,682 |
2021-07-06 | $26.00 | $26.02 | $25.64 | $25.80 | $24.11 | 2,392,583 |
2021-07-02 | $25.97 | $26.15 | $25.91 | $26.15 | $24.44 | 1,737,937 |
2021-07-01 | $25.86 | $25.89 | $25.72 | $25.89 | $24.20 | 2,516,184 |
2021-06-30 | $25.90 | $26.02 | $25.88 | $25.98 | $24.28 | 3,270,326 |
2021-06-29 | $26.25 | $26.27 | $26.15 | $26.19 | $24.48 | 1,796,955 |
2021-06-28 | $26.31 | $26.31 | $26.11 | $26.17 | $24.46 | 1,372,420 |
2021-06-25 | $26.37 | $26.37 | $26.25 | $26.36 | $24.64 | 1,404,906 |
2021-06-24 | $26.29 | $26.36 | $26.23 | $26.34 | $24.62 | 1,588,421 |
2021-06-23 | $26.21 | $26.27 | $26.10 | $26.13 | $24.42 | 3,123,580 |
2021-06-22 | $26.20 | $26.43 | $26.15 | $26.36 | $24.64 | 1,378,160 |
2021-06-21 | $26.11 | $26.40 | $26.06 | $26.36 | $24.64 | 1,220,526 |
2021-06-18 | $26.11 | $26.17 | $25.95 | $26.01 | $24.31 | 2,633,875 |
2021-06-17 | $26.78 | $26.86 | $26.52 | $26.67 | $24.93 | 3,426,195 |
2021-06-16 | $27.17 | $27.20 | $26.80 | $26.89 | $25.13 | 2,001,494 |
2021-06-15 | $27.05 | $27.06 | $26.95 | $27.01 | $25.24 | 4,244,697 |
2021-06-14 | $27.03 | $27.08 | $26.94 | $27.05 | $25.28 | 902,392 |
2021-06-11 | $26.98 | $27.02 | $26.87 | $26.99 | $25.23 | 1,908,908 |
2021-06-10 | $26.93 | $27.05 | $26.88 | $27.01 | $25.24 | 2,147,993 |
2021-06-09 | $27.25 | $27.26 | $27.09 | $27.11 | $24.99 | 2,784,952 |
2021-06-08 | $27.40 | $27.43 | $27.29 | $27.37 | $25.23 | 997,094 |
2021-06-07 | $27.34 | $27.35 | $27.26 | $27.33 | $25.19 | 1,823,228 |
2021-06-04 | $27.32 | $27.40 | $27.28 | $27.38 | $25.24 | 2,910,485 |
2021-06-03 | $26.98 | $27.00 | $26.87 | $26.94 | $24.83 | 1,562,733 |
2021-06-02 | $27.05 | $27.15 | $27.00 | $27.12 | $25.00 | 1,833,415 |
2021-06-01 | $26.92 | $26.95 | $26.83 | $26.86 | $24.76 | 1,720,219 |
2021-05-28 | $26.77 | $26.86 | $26.72 | $26.74 | $24.65 | 2,120,439 |
2021-05-27 | $26.71 | $26.78 | $26.67 | $26.74 | $24.65 | 2,431,083 |
2021-05-26 | $26.50 | $26.62 | $26.50 | $26.59 | $24.51 | 2,254,711 |
2021-05-25 | $26.66 | $26.69 | $26.50 | $26.55 | $24.47 | 1,374,112 |
2021-05-24 | $26.42 | $26.54 | $26.39 | $26.49 | $24.42 | 2,129,432 |
2021-05-21 | $26.43 | $26.45 | $26.24 | $26.30 | $24.24 | 2,016,781 |
2021-05-20 | $26.32 | $26.55 | $26.31 | $26.54 | $24.46 | 2,611,182 |
2021-05-19 | $25.82 | $25.99 | $25.61 | $25.91 | $23.88 | 4,152,563 |
2021-05-18 | $26.56 | $26.56 | $26.35 | $26.37 | $24.31 | 8,541,203 |
2021-05-17 | $26.28 | $26.46 | $26.25 | $26.45 | $24.38 | 2,665,805 |
2021-05-14 | $26.34 | $26.55 | $26.32 | $26.50 | $24.43 | 1,927,740 |
2021-05-13 | $26.04 | $26.32 | $26.04 | $26.25 | $24.20 | 1,911,393 |
2021-05-12 | $26.48 | $26.60 | $26.07 | $26.14 | $24.10 | 2,547,012 |
2021-05-11 | $26.52 | $26.71 | $26.39 | $26.60 | $24.52 | 3,492,762 |
2021-05-10 | $27.11 | $27.15 | $26.82 | $26.83 | $24.73 | 2,305,876 |
2021-05-07 | $26.53 | $26.81 | $26.48 | $26.76 | $24.67 | 2,012,128 |
2021-05-06 | $26.33 | $26.47 | $26.19 | $26.46 | $24.39 | 2,594,207 |
2021-05-05 | $26.33 | $26.49 | $26.27 | $26.42 | $24.35 | 1,955,900 |
2021-05-04 | $26.07 | $26.14 | $25.82 | $26.06 | $24.02 | 3,447,502 |
2021-05-03 | $26.12 | $26.24 | $26.07 | $26.22 | $24.17 | 2,256,058 |
2021-04-30 | $26.11 | $26.15 | $25.81 | $25.88 | $23.86 | 2,008,078 |
2021-04-29 | $26.47 | $26.47 | $26.16 | $26.33 | $24.27 | 2,663,820 |
2021-04-28 | $26.27 | $26.49 | $26.25 | $26.46 | $24.39 | 1,413,880 |
2021-04-27 | $26.18 | $26.25 | $26.14 | $26.23 | $24.18 | 1,238,035 |
2021-04-26 | $26.29 | $26.39 | $26.26 | $26.38 | $24.32 | 1,171,892 |
2021-04-23 | $26.04 | $26.30 | $26.04 | $26.24 | $24.19 | 2,036,005 |
2021-04-22 | $26.10 | $26.15 | $25.86 | $25.92 | $23.89 | 1,877,006 |
2021-04-21 | $25.73 | $26.09 | $25.73 | $26.09 | $24.05 | 1,346,391 |
2021-04-20 | $25.90 | $25.94 | $25.58 | $25.63 | $23.63 | 2,303,739 |
2021-04-19 | $26.25 | $26.27 | $26.07 | $26.13 | $24.09 | 2,650,544 |
2021-04-16 | $26.17 | $26.26 | $26.12 | $26.26 | $24.21 | 4,792,555 |
2021-04-15 | $26.19 | $26.26 | $26.16 | $26.23 | $24.18 | 4,118,398 |
2021-04-14 | $25.69 | $25.87 | $25.69 | $25.75 | $23.74 | 1,471,627 |
2021-04-13 | $25.39 | $25.55 | $25.37 | $25.55 | $23.55 | 1,398,319 |
2021-04-12 | $25.39 | $25.46 | $25.34 | $25.44 | $23.45 | 947,852 |
2021-04-09 | $25.45 | $25.52 | $25.39 | $25.52 | $23.52 | 1,473,388 |
2021-04-08 | $25.46 | $25.51 | $25.37 | $25.48 | $23.49 | 2,231,916 |
2021-04-07 | $25.28 | $25.37 | $25.23 | $25.31 | $23.33 | 1,696,140 |
2021-04-06 | $25.19 | $25.29 | $25.13 | $25.24 | $23.27 | 2,391,593 |
2021-04-05 | $25.33 | $25.50 | $25.25 | $25.49 | $23.50 | 2,295,551 |
2021-04-01 | $24.95 | $25.18 | $24.90 | $25.13 | $23.16 | 4,335,778 |
2021-03-31 | $24.79 | $24.88 | $24.76 | $24.79 | $22.85 | 2,750,541 |
2021-03-30 | $24.63 | $24.75 | $24.58 | $24.73 | $22.80 | 1,840,011 |
2021-03-29 | $24.84 | $25.00 | $24.76 | $24.94 | $22.99 | 1,964,944 |
2021-03-26 | $24.82 | $25.08 | $24.81 | $25.05 | $23.09 | 1,597,187 |
2021-03-25 | $24.55 | $24.68 | $24.42 | $24.63 | $22.70 | 3,842,376 |
2021-03-24 | $24.69 | $24.78 | $24.53 | $24.54 | $22.62 | 2,912,346 |
2021-03-23 | $24.74 | $24.87 | $24.51 | $24.55 | $22.63 | 5,782,457 |
2021-03-22 | $24.94 | $24.95 | $24.84 | $24.86 | $22.92 | 7,752,707 |
2021-03-19 | $24.73 | $24.77 | $24.57 | $24.68 | $22.75 | 2,258,133 |
2021-03-18 | $24.92 | $25.11 | $24.79 | $24.79 | $22.85 | 4,100,662 |
2021-03-17 | $25.06 | $25.31 | $25.00 | $25.23 | $23.26 | 4,084,310 |
2021-03-16 | $25.23 | $25.28 | $25.14 | $25.18 | $23.21 | 2,969,466 |
2021-03-15 | $25.12 | $25.25 | $24.94 | $25.22 | $23.25 | 2,276,203 |
2021-03-12 | $24.96 | $25.15 | $24.93 | $25.14 | $23.17 | 2,680,816 |
2021-03-11 | $25.05 | $25.21 | $24.98 | $25.19 | $23.22 | 3,102,055 |
2021-03-10 | $25.05 | $25.07 | $24.89 | $25.00 | $23.04 | 3,973,068 |
2021-03-09 | $25.10 | $25.26 | $25.02 | $25.20 | $23.23 | 3,489,523 |
2021-03-08 | $25.02 | $25.17 | $24.92 | $24.93 | $22.98 | 5,296,641 |
2021-03-05 | $25.09 | $25.20 | $24.69 | $25.15 | $23.18 | 5,102,054 |
2021-03-04 | $25.36 | $25.50 | $24.87 | $25.00 | $23.04 | 7,007,941 |
2021-03-03 | $25.29 | $25.42 | $25.15 | $25.17 | $23.20 | 6,444,915 |
2021-03-02 | $25.23 | $25.37 | $25.10 | $25.33 | $23.35 | 3,532,349 |
2021-03-01 | $25.14 | $25.45 | $25.11 | $25.37 | $23.39 | 3,491,722 |
2021-02-26 | $24.99 | $24.99 | $24.51 | $24.51 | $22.59 | 7,178,837 |
2021-02-25 | $25.82 | $25.89 | $25.18 | $25.23 | $23.26 | 6,828,814 |
2021-02-24 | $25.48 | $25.83 | $25.43 | $25.80 | $23.78 | 2,309,005 |
2021-02-23 | $25.55 | $25.73 | $25.34 | $25.62 | $23.62 | 4,135,476 |
2021-02-22 | $25.30 | $25.53 | $25.27 | $25.38 | $23.40 | 3,465,251 |
2021-02-19 | $25.28 | $25.36 | $25.23 | $25.29 | $23.31 | 2,553,443 |
2021-02-18 | $25.28 | $25.34 | $25.12 | $25.27 | $23.29 | 2,579,774 |
2021-02-17 | $25.12 | $25.25 | $25.02 | $25.19 | $23.22 | 2,033,502 |
2021-02-16 | $25.36 | $25.41 | $25.26 | $25.33 | $23.35 | 4,729,856 |
2021-02-12 | $24.89 | $25.14 | $24.89 | $25.13 | $23.16 | 1,057,283 |
2021-02-11 | $25.18 | $25.18 | $25.00 | $25.10 | $23.14 | 3,296,475 |
2021-02-10 | $25.09 | $25.12 | $24.82 | $24.92 | $22.97 | 1,668,827 |
2021-02-09 | $24.88 | $25.00 | $24.84 | $24.97 | $23.02 | 7,236,280 |
2021-02-08 | $24.94 | $25.00 | $24.87 | $24.99 | $23.04 | 3,236,183 |
2021-02-05 | $24.75 | $24.82 | $24.63 | $24.81 | $22.87 | 1,720,801 |
2021-02-04 | $24.46 | $24.55 | $24.41 | $24.55 | $22.63 | 2,496,825 |
2021-02-03 | $24.55 | $24.59 | $24.44 | $24.56 | $22.64 | 4,450,857 |
2021-02-02 | $24.38 | $24.49 | $24.29 | $24.46 | $22.55 | 3,432,392 |
2021-02-01 | $24.18 | $24.20 | $24.02 | $24.16 | $22.27 | 4,897,273 |
2021-01-29 | $24.03 | $24.10 | $23.60 | $23.75 | $21.89 | 5,242,301 |
2021-01-28 | $24.26 | $24.62 | $24.24 | $24.48 | $22.57 | 3,947,325 |
2021-01-27 | $24.55 | $24.60 | $24.25 | $24.31 | $22.41 | 4,739,990 |
2021-01-26 | $25.01 | $25.05 | $24.89 | $25.00 | $23.04 | 2,631,127 |
2021-01-25 | $24.86 | $24.98 | $24.59 | $24.98 | $23.03 | 3,943,953 |
2021-01-22 | $24.80 | $24.93 | $24.78 | $24.87 | $22.93 | 2,985,516 |
2021-01-21 | $25.11 | $25.11 | $24.94 | $25.06 | $23.10 | 2,376,016 |
2021-01-20 | $24.80 | $25.01 | $24.78 | $25.00 | $23.04 | 2,353,152 |
2021-01-19 | $24.61 | $24.62 | $24.50 | $24.57 | $22.65 | 2,886,988 |
2021-01-15 | $24.54 | $24.60 | $24.28 | $24.45 | $22.54 | 3,525,504 |
2021-01-14 | $24.67 | $24.84 | $24.66 | $24.77 | $22.83 | 4,813,024 |
2021-01-13 | $24.48 | $24.55 | $24.40 | $24.48 | $22.57 | 3,247,383 |
2021-01-12 | $24.42 | $24.60 | $24.28 | $24.57 | $22.65 | 17,127,180 |
2021-01-11 | $24.28 | $24.53 | $24.25 | $24.42 | $22.51 | 3,140,360 |
2021-01-08 | $24.86 | $24.87 | $24.55 | $24.83 | $22.89 | 3,480,166 |
2021-01-07 | $24.63 | $24.77 | $24.59 | $24.71 | $22.78 | 3,392,384 |
2021-01-06 | $24.32 | $24.83 | $24.31 | $24.70 | $22.77 | 11,030,390 |
2021-01-05 | $24.20 | $24.47 | $24.17 | $24.37 | $22.46 | 8,766,989 |
2021-01-04 | $24.38 | $24.38 | $23.90 | $24.03 | $22.15 | 5,276,289 |
2020-12-31 | $24.04 | $24.04 | $23.89 | $23.95 | $22.08 | 3,304,180 |
2020-12-30 | $24.09 | $24.26 | $24.08 | $24.09 | $22.21 | 2,069,280 |
2020-12-29 | $24.13 | $24.13 | $23.91 | $23.96 | $22.09 | 1,993,686 |
2020-12-28 | $24.04 | $24.06 | $23.96 | $24.05 | $22.17 | 1,959,154 |
2020-12-24 | $23.93 | $23.95 | $23.87 | $23.94 | $22.07 | 853,625 |
2020-12-23 | $23.85 | $23.97 | $23.84 | $23.93 | $22.06 | 1,471,884 |
2020-12-22 | $23.60 | $23.66 | $23.53 | $23.65 | $21.80 | 3,154,060 |
2020-12-21 | $23.52 | $23.85 | $23.45 | $23.80 | $21.94 | 3,431,754 |
2020-12-18 | $24.13 | $24.14 | $23.96 | $23.99 | $22.11 | 2,671,453 |
2020-12-17 | $24.35 | $24.39 | $24.28 | $24.29 | $22.39 | 2,405,653 |
2020-12-16 | $23.90 | $24.01 | $23.85 | $23.97 | $22.10 | 1,558,251 |
2020-12-15 | $23.72 | $23.90 | $23.68 | $23.90 | $22.03 | 3,714,737 |
2020-12-14 | $23.82 | $23.85 | $23.61 | $23.62 | $21.77 | 3,038,198 |
2020-12-11 | $23.72 | $23.77 | $23.61 | $23.75 | $21.71 | 2,133,830 |
2020-12-10 | $23.69 | $23.92 | $23.69 | $23.86 | $21.81 | 2,815,177 |
2020-12-09 | $23.81 | $23.84 | $23.57 | $23.71 | $21.67 | 3,036,772 |
2020-12-08 | $23.55 | $23.69 | $23.54 | $23.67 | $21.64 | 1,747,931 |
2020-12-07 | $23.49 | $23.59 | $23.44 | $23.51 | $21.49 | 2,780,442 |
2020-12-04 | $23.47 | $23.61 | $23.47 | $23.57 | $21.54 | 3,540,449 |
2020-12-03 | $23.38 | $23.50 | $23.33 | $23.37 | $21.36 | 10,197,053 |
2020-12-02 | $23.04 | $23.30 | $23.00 | $23.26 | $21.26 | 8,319,709 |
2020-12-01 | $23.04 | $23.21 | $23.02 | $23.17 | $21.18 | 3,778,318 |
2020-11-30 | $22.97 | $23.02 | $22.71 | $22.72 | $20.77 | 4,833,561 |
2020-11-27 | $23.26 | $23.31 | $23.23 | $23.30 | $21.30 | 1,491,992 |
2020-11-25 | $23.31 | $23.48 | $23.21 | $23.43 | $21.42 | 2,807,932 |
2020-11-24 | $23.19 | $23.43 | $23.15 | $23.41 | $21.40 | 2,723,016 |
2020-11-23 | $22.85 | $22.92 | $22.71 | $22.81 | $20.85 | 4,199,010 |
2020-11-20 | $22.77 | $22.87 | $22.72 | $22.80 | $20.84 | 2,378,111 |
2020-11-19 | $22.59 | $22.76 | $22.53 | $22.76 | $20.80 | 2,692,817 |
2020-11-18 | $22.73 | $22.87 | $22.58 | $22.59 | $20.65 | 4,644,306 |
2020-11-17 | $22.48 | $22.63 | $22.41 | $22.56 | $20.62 | 1,444,964 |
2020-11-16 | $22.45 | $22.54 | $22.36 | $22.52 | $20.58 | 2,993,555 |
2020-11-13 | $22.01 | $22.23 | $22.01 | $22.19 | $20.28 | 2,693,016 |
2020-11-12 | $22.13 | $22.14 | $21.83 | $21.91 | $20.03 | 1,915,590 |
2020-11-11 | $22.33 | $22.38 | $22.25 | $22.33 | $20.41 | 3,353,087 |
2020-11-10 | $22.04 | $22.19 | $21.98 | $22.03 | $20.14 | 4,285,350 |
2020-11-09 | $22.49 | $22.50 | $22.07 | $22.08 | $20.18 | 6,026,527 |
2020-11-06 | $21.30 | $21.39 | $21.23 | $21.24 | $19.41 | 2,925,358 |
2020-11-05 | $21.04 | $21.23 | $21.03 | $21.20 | $19.38 | 3,918,810 |
2020-11-04 | $20.40 | $20.76 | $20.33 | $20.53 | $18.77 | 4,353,475 |
2020-11-03 | $20.36 | $20.60 | $20.33 | $20.52 | $18.76 | 3,150,708 |
2020-11-02 | $19.93 | $19.95 | $19.79 | $19.88 | $18.17 | 3,047,362 |
2020-10-30 | $19.83 | $19.85 | $19.58 | $19.77 | $18.07 | 3,980,937 |
2020-10-29 | $19.66 | $19.94 | $19.57 | $19.87 | $18.16 | 3,921,922 |
2020-10-28 | $20.09 | $20.12 | $19.78 | $19.78 | $18.08 | 4,361,384 |
2020-10-27 | $20.44 | $20.46 | $20.31 | $20.33 | $18.58 | 2,176,411 |
2020-10-26 | $20.68 | $20.72 | $20.40 | $20.57 | $18.80 | 3,175,282 |
2020-10-23 | $20.81 | $20.88 | $20.72 | $20.88 | $19.09 | 2,721,992 |
2020-10-22 | $20.70 | $20.79 | $20.57 | $20.73 | $18.95 | 2,601,329 |
2020-10-21 | $20.55 | $20.67 | $20.52 | $20.55 | $18.78 | 1,853,442 |
2020-10-20 | $20.49 | $20.67 | $20.48 | $20.56 | $18.79 | 1,904,484 |
2020-10-19 | $20.81 | $20.85 | $20.54 | $20.58 | $18.81 | 2,146,115 |
2020-10-16 | $20.70 | $20.77 | $20.64 | $20.75 | $18.97 | 1,226,551 |
2020-10-15 | $20.51 | $20.79 | $20.50 | $20.75 | $18.97 | 2,257,865 |
2020-10-14 | $20.89 | $20.95 | $20.75 | $20.78 | $18.99 | 2,406,823 |
2020-10-13 | $20.86 | $20.88 | $20.73 | $20.80 | $19.01 | 2,478,603 |
2020-10-12 | $20.87 | $21.02 | $20.85 | $20.96 | $19.16 | 2,155,549 |
2020-10-09 | $20.78 | $20.85 | $20.75 | $20.82 | $19.03 | 2,472,003 |
2020-10-08 | $20.58 | $20.69 | $20.55 | $20.69 | $18.91 | 10,048,432 |
2020-10-07 | $20.34 | $20.45 | $20.30 | $20.39 | $18.64 | 3,429,199 |
2020-10-06 | $20.24 | $20.29 | $19.92 | $20.00 | $18.28 | 5,039,422 |
2020-10-05 | $20.11 | $20.26 | $20.09 | $20.25 | $18.51 | 2,277,212 |
2020-10-02 | $19.61 | $19.89 | $19.57 | $19.85 | $18.14 | 3,736,142 |
2020-10-01 | $19.94 | $19.94 | $19.75 | $19.88 | $18.17 | 3,133,739 |
2020-09-30 | $19.70 | $19.90 | $19.65 | $19.72 | $18.02 | 3,361,455 |
2020-09-29 | $19.88 | $19.93 | $19.77 | $19.85 | $18.14 | 4,069,692 |
2020-09-28 | $20.02 | $20.07 | $19.94 | $20.06 | $18.34 | 4,688,547 |
2020-09-25 | $19.67 | $19.91 | $19.56 | $19.88 | $18.17 | 2,990,916 |
2020-09-24 | $19.48 | $19.74 | $19.41 | $19.57 | $17.89 | 5,955,633 |
2020-09-23 | $19.93 | $19.97 | $19.54 | $19.58 | $17.90 | 4,550,953 |
2020-09-22 | $19.81 | $19.86 | $19.62 | $19.86 | $18.15 | 6,331,680 |
2020-09-21 | $19.71 | $19.73 | $19.45 | $19.65 | $17.96 | 6,812,309 |
2020-09-18 | $20.26 | $20.29 | $20.04 | $20.13 | $18.40 | 4,240,704 |
2020-09-17 | $20.20 | $20.39 | $20.17 | $20.37 | $18.62 | 3,877,461 |
2020-09-16 | $20.63 | $20.70 | $20.44 | $20.50 | $18.74 | 3,770,834 |
2020-09-15 | $20.56 | $20.58 | $20.45 | $20.48 | $18.72 | 2,988,484 |
2020-09-14 | $20.37 | $20.40 | $20.30 | $20.33 | $18.58 | 2,417,763 |
2020-09-11 | $20.15 | $20.20 | $19.99 | $20.15 | $18.42 | 3,688,027 |
2020-09-10 | $20.35 | $20.41 | $19.95 | $19.95 | $18.24 | 5,461,677 |
2020-09-09 | $20.34 | $20.56 | $20.32 | $20.49 | $18.73 | 3,270,104 |
2020-09-08 | $20.21 | $20.33 | $20.07 | $20.09 | $18.36 | 6,467,071 |
2020-09-04 | $20.42 | $20.49 | $19.86 | $20.29 | $18.55 | 6,377,714 |
2020-09-03 | $21.04 | $21.08 | $20.45 | $20.55 | $18.78 | 6,024,085 |
2020-09-02 | $21.03 | $21.16 | $20.93 | $21.12 | $19.30 | 3,042,641 |
2020-09-01 | $20.67 | $20.79 | $20.60 | $20.77 | $18.98 | 2,509,073 |
2020-08-31 | $20.89 | $20.95 | $20.76 | $20.79 | $19.00 | 4,086,977 |
2020-08-28 | $20.87 | $20.92 | $20.74 | $20.90 | $19.10 | 2,300,164 |
2020-08-27 | $20.96 | $20.96 | $20.72 | $20.82 | $19.03 | 3,179,973 |
2020-08-26 | $20.75 | $20.90 | $20.72 | $20.84 | $19.05 | 3,017,785 |
2020-08-25 | $20.78 | $20.81 | $20.63 | $20.73 | $18.95 | 2,014,863 |
2020-08-24 | $20.81 | $20.82 | $20.69 | $20.79 | $19.00 | 1,408,591 |
2020-08-21 | $20.51 | $20.60 | $20.46 | $20.60 | $18.83 | 2,265,706 |
2020-08-20 | $20.58 | $20.83 | $20.57 | $20.81 | $19.02 | 1,874,249 |
2020-08-19 | $21.08 | $21.10 | $20.84 | $20.88 | $19.09 | 2,183,492 |
2020-08-18 | $20.88 | $20.94 | $20.72 | $20.86 | $19.07 | 2,019,747 |
2020-08-17 | $20.72 | $20.78 | $20.67 | $20.77 | $18.98 | 2,004,057 |
2020-08-14 | $20.56 | $20.63 | $20.53 | $20.57 | $18.80 | 2,705,275 |
2020-08-13 | $20.73 | $20.77 | $20.53 | $20.56 | $18.79 | 2,377,039 |
2020-08-12 | $20.89 | $21.01 | $20.82 | $20.89 | $19.09 | 2,555,235 |
2020-08-11 | $20.93 | $20.96 | $20.61 | $20.63 | $18.86 | 2,376,129 |
2020-08-10 | $20.58 | $20.66 | $20.50 | $20.61 | $18.84 | 1,792,164 |
2020-08-07 | $20.32 | $20.39 | $20.25 | $20.39 | $18.64 | 2,053,988 |
2020-08-06 | $20.42 | $20.57 | $20.36 | $20.54 | $18.77 | 2,667,431 |
2020-08-05 | $20.40 | $20.51 | $20.37 | $20.40 | $18.65 | 2,448,674 |
2020-08-04 | $20.10 | $20.32 | $20.10 | $20.32 | $18.57 | 2,133,004 |
2020-08-03 | $19.95 | $20.19 | $19.91 | $20.19 | $18.45 | 1,515,199 |
2020-07-31 | $20.07 | $20.12 | $19.69 | $19.91 | $18.20 | 3,038,066 |
2020-07-30 | $20.12 | $20.30 | $19.93 | $20.30 | $18.55 | 2,254,834 |
2020-07-29 | $20.34 | $20.53 | $20.30 | $20.48 | $18.72 | 1,662,946 |
2020-07-28 | $20.20 | $20.28 | $20.12 | $20.15 | $18.42 | 1,123,312 |
2020-07-27 | $20.23 | $20.37 | $20.20 | $20.36 | $18.61 | 2,070,391 |
2020-07-24 | $20.01 | $20.10 | $19.95 | $20.03 | $18.31 | 2,098,345 |
2020-07-23 | $20.36 | $20.42 | $20.10 | $20.16 | $18.43 | 1,689,933 |
2020-07-22 | $20.37 | $20.47 | $20.32 | $20.43 | $18.67 | 1,856,337 |
2020-07-21 | $20.47 | $20.60 | $20.43 | $20.48 | $18.72 | 2,761,212 |
2020-07-20 | $19.88 | $20.02 | $19.81 | $20.00 | $18.28 | 1,268,578 |
2020-07-17 | $19.85 | $19.95 | $19.80 | $19.92 | $18.21 | 2,207,732 |
2020-07-16 | $19.84 | $19.88 | $19.75 | $19.81 | $18.11 | 1,769,843 |
2020-07-15 | $20.13 | $20.22 | $19.98 | $20.07 | $18.34 | 2,366,469 |
2020-07-14 | $19.39 | $19.69 | $19.36 | $19.64 | $17.95 | 3,799,500 |
2020-07-13 | $19.67 | $19.76 | $19.31 | $19.35 | $17.69 | 2,075,200 |
2020-07-10 | $19.46 | $19.63 | $19.40 | $19.63 | $17.94 | 2,329,849 |
2020-07-09 | $19.62 | $19.62 | $19.24 | $19.41 | $17.74 | 2,708,400 |
2020-07-08 | $19.46 | $19.62 | $19.38 | $19.60 | $17.92 | 2,668,892 |
2020-07-07 | $19.70 | $19.80 | $19.52 | $19.55 | $17.87 | 1,941,634 |
2020-07-06 | $19.83 | $19.88 | $19.70 | $19.85 | $18.14 | 2,203,555 |
2020-07-02 | $19.87 | $20.02 | $19.78 | $19.83 | $18.13 | 3,496,831 |
2020-07-01 | $19.37 | $19.54 | $19.35 | $19.46 | $17.79 | 3,357,319 |
2020-06-30 | $19.10 | $19.35 | $19.10 | $19.27 | $17.61 | 2,204,462 |
2020-06-29 | $18.99 | $19.17 | $18.89 | $19.15 | $17.50 | 2,945,212 |
2020-06-26 | $19.04 | $19.06 | $18.75 | $18.79 | $17.17 | 3,184,670 |
2020-06-25 | $18.84 | $19.14 | $18.72 | $19.11 | $17.47 | 3,616,909 |
2020-06-24 | $19.33 | $19.39 | $18.90 | $18.93 | $17.30 | 3,718,086 |
2020-06-23 | $19.62 | $19.67 | $19.48 | $19.48 | $17.81 | 1,644,102 |
2020-06-22 | $19.30 | $19.51 | $19.25 | $19.45 | $17.78 | 2,043,052 |
2020-06-19 | $19.43 | $19.43 | $19.02 | $19.02 | $17.38 | 2,862,214 |
2020-06-18 | $19.21 | $19.34 | $19.16 | $19.25 | $17.60 | 2,535,603 |
2020-06-17 | $19.49 | $19.52 | $19.30 | $19.35 | $17.69 | 2,761,924 |
2020-06-16 | $19.60 | $19.64 | $19.08 | $19.38 | $17.71 | 7,222,827 |
2020-06-15 | $18.62 | $19.21 | $18.54 | $19.18 | $17.53 | 5,516,888 |
2020-06-12 | $19.38 | $19.46 | $18.82 | $19.20 | $17.29 | 6,222,144 |
2020-06-11 | $19.50 | $19.61 | $18.85 | $18.85 | $16.98 | 7,381,015 |
2020-06-10 | $20.40 | $20.57 | $20.25 | $20.31 | $18.29 | 5,139,640 |
2020-06-09 | $20.29 | $20.39 | $20.20 | $20.30 | $18.28 | 4,087,498 |
2020-06-08 | $20.44 | $20.66 | $20.33 | $20.66 | $18.61 | 3,311,542 |
2020-06-05 | $20.30 | $20.55 | $20.29 | $20.32 | $18.30 | 4,815,067 |
2020-06-04 | $19.78 | $19.98 | $19.73 | $19.78 | $17.82 | 3,784,758 |
2020-06-03 | $19.60 | $19.89 | $19.57 | $19.81 | $17.84 | 2,445,876 |
2020-06-02 | $19.14 | $19.28 | $19.06 | $19.25 | $17.34 | 6,205,338 |
2020-06-01 | $18.57 | $18.95 | $18.52 | $18.95 | $17.07 | 2,586,588 |
2020-05-29 | $18.10 | $18.13 | $17.84 | $18.06 | $16.27 | 5,594,709 |
2020-05-28 | $18.61 | $18.70 | $18.47 | $18.49 | $16.65 | 4,286,263 |
2020-05-27 | $18.36 | $18.41 | $18.10 | $18.38 | $16.55 | 2,618,106 |
2020-05-26 | $18.25 | $18.30 | $18.14 | $18.16 | $16.36 | 3,860,684 |
2020-05-22 | $17.23 | $17.35 | $17.16 | $17.34 | $15.62 | 1,993,103 |
2020-05-21 | $17.51 | $17.55 | $17.26 | $17.37 | $15.64 | 3,304,945 |
2020-05-20 | $17.55 | $17.71 | $17.52 | $17.64 | $15.89 | 2,954,623 |
2020-05-19 | $17.32 | $17.40 | $17.13 | $17.13 | $15.43 | 2,808,502 |
2020-05-18 | $17.13 | $17.43 | $17.13 | $17.40 | $15.67 | 4,712,899 |
2020-05-15 | $16.51 | $16.69 | $16.49 | $16.66 | $15.01 | 2,056,256 |
2020-05-14 | $16.28 | $16.54 | $16.13 | $16.52 | $14.88 | 3,428,391 |
2020-05-13 | $16.81 | $16.84 | $16.39 | $16.49 | $14.85 | 3,986,132 |
2020-05-12 | $16.93 | $16.94 | $16.55 | $16.55 | $14.91 | 2,943,263 |
2020-05-11 | $16.85 | $17.06 | $16.81 | $16.97 | $15.28 | 2,185,835 |
2020-05-08 | $16.78 | $16.92 | $16.75 | $16.92 | $15.24 | 2,105,839 |
2020-05-07 | $16.65 | $16.83 | $16.60 | $16.68 | $15.02 | 3,563,171 |
2020-05-06 | $16.70 | $16.72 | $16.41 | $16.41 | $14.78 | 4,846,003 |
2020-05-05 | $16.80 | $16.86 | $16.66 | $16.72 | $15.06 | 1,542,118 |
2020-05-04 | $16.37 | $16.56 | $16.27 | $16.56 | $14.92 | 2,519,759 |
2020-05-01 | $16.30 | $16.32 | $16.04 | $16.19 | $14.58 | 3,343,465 |
2020-04-30 | $17.17 | $17.23 | $16.93 | $17.04 | $15.35 | 3,330,044 |
2020-04-29 | $17.03 | $17.26 | $17.01 | $17.14 | $15.44 | 2,267,839 |
2020-04-28 | $16.83 | $16.83 | $16.55 | $16.61 | $14.96 | 1,581,658 |
2020-04-27 | $16.57 | $16.66 | $16.45 | $16.61 | $14.96 | 1,748,071 |
2020-04-24 | $16.27 | $16.42 | $16.13 | $16.41 | $14.78 | 2,121,665 |
2020-04-23 | $16.14 | $16.33 | $15.99 | $16.09 | $14.49 | 2,466,019 |
2020-04-22 | $16.21 | $16.24 | $16.09 | $16.19 | $14.58 | 2,210,256 |
2020-04-21 | $15.62 | $15.76 | $15.39 | $15.50 | $13.96 | 3,232,466 |
2020-04-20 | $16.29 | $16.58 | $16.22 | $16.23 | $14.62 | 3,032,809 |
2020-04-17 | $16.78 | $16.85 | $16.54 | $16.83 | $15.16 | 1,966,565 |
2020-04-16 | $16.45 | $16.51 | $16.15 | $16.41 | $14.78 | 2,276,769 |
2020-04-15 | $16.35 | $16.48 | $16.21 | $16.30 | $14.68 | 3,790,255 |
2020-04-14 | $16.92 | $17.16 | $16.82 | $17.14 | $15.44 | 4,046,794 |
2020-04-13 | $16.65 | $16.66 | $16.34 | $16.57 | $14.92 | 3,576,476 |
2020-04-09 | $16.45 | $16.77 | $16.33 | $16.63 | $14.98 | 3,184,175 |
2020-04-08 | $15.71 | $15.93 | $15.58 | $15.76 | $14.19 | 2,815,622 |
2020-04-07 | $16.08 | $16.16 | $15.63 | $15.63 | $14.08 | 3,958,147 |
2020-04-06 | $15.61 | $16.16 | $15.58 | $16.08 | $14.48 | 2,001,293 |
2020-04-03 | $15.02 | $15.08 | $14.70 | $14.83 | $13.36 | 3,316,551 |
2020-04-02 | $15.05 | $15.58 | $14.96 | $15.51 | $13.97 | 2,459,164 |
2020-04-01 | $15.24 | $15.65 | $14.96 | $15.01 | $13.52 | 4,536,487 |
2020-03-31 | $15.40 | $15.76 | $15.25 | $15.54 | $14.00 | 4,801,436 |
2020-03-30 | $15.42 | $15.77 | $15.29 | $15.75 | $14.19 | 3,952,652 |
2020-03-27 | $14.52 | $14.84 | $14.23 | $14.50 | $13.06 | 4,442,559 |
2020-03-26 | $15.18 | $15.78 | $15.16 | $15.68 | $14.12 | 4,375,574 |
2020-03-25 | $14.82 | $15.33 | $14.58 | $14.99 | $13.50 | 4,921,026 |
2020-03-24 | $13.90 | $14.44 | $13.79 | $14.39 | $12.96 | 5,089,133 |
2020-03-23 | $13.13 | $13.32 | $12.73 | $12.82 | $11.55 | 4,788,606 |
2020-03-20 | $14.05 | $14.26 | $13.32 | $13.38 | $12.05 | 5,121,103 |
2020-03-19 | $13.61 | $14.33 | $13.35 | $13.95 | $12.56 | 3,050,879 |
2020-03-18 | $13.73 | $14.41 | $13.36 | $13.72 | $12.36 | 4,347,252 |
2020-03-17 | $15.19 | $15.61 | $14.72 | $15.56 | $14.01 | 5,089,299 |
2020-03-16 | $14.59 | $15.10 | $14.24 | $14.48 | $13.04 | 4,296,523 |
2020-03-13 | $17.21 | $17.28 | $16.15 | $17.26 | $15.55 | 5,195,936 |
2020-03-12 | $15.93 | $15.96 | $14.82 | $15.12 | $13.62 | 6,877,872 |
2020-03-11 | $18.06 | $18.10 | $17.37 | $17.46 | $15.73 | 6,995,533 |
2020-03-10 | $19.12 | $19.28 | $18.32 | $18.94 | $17.06 | 9,894,467 |
2020-03-09 | $17.46 | $18.02 | $17.21 | $17.44 | $15.71 | 8,872,982 |
2020-03-06 | $19.58 | $19.84 | $19.52 | $19.78 | $17.82 | 4,750,793 |
2020-03-05 | $20.28 | $20.41 | $20.08 | $20.16 | $18.16 | 4,548,410 |
2020-03-04 | $20.51 | $20.77 | $20.33 | $20.77 | $18.71 | 6,718,804 |
2020-03-03 | $20.54 | $20.85 | $19.95 | $20.22 | $18.21 | 12,817,174 |
2020-03-02 | $20.13 | $20.43 | $19.96 | $20.42 | $18.39 | 7,727,538 |
2020-02-28 | $20.05 | $20.21 | $19.65 | $20.12 | $18.12 | 10,559,844 |
2020-02-27 | $20.98 | $21.15 | $20.69 | $20.69 | $18.64 | 5,936,282 |
2020-02-26 | $21.40 | $21.52 | $21.18 | $21.19 | $19.09 | 6,730,179 |
2020-02-25 | $21.91 | $21.95 | $21.38 | $21.46 | $19.33 | 7,013,038 |
2020-02-24 | $21.92 | $22.00 | $21.74 | $21.77 | $19.61 | 3,616,138 |
2020-02-21 | $22.77 | $22.82 | $22.69 | $22.74 | $20.48 | 2,227,917 |
2020-02-20 | $22.96 | $23.04 | $22.77 | $22.92 | $20.64 | 1,917,025 |
2020-02-19 | $23.06 | $23.13 | $23.05 | $23.10 | $20.81 | 1,353,705 |
2020-02-18 | $22.98 | $23.03 | $22.93 | $22.98 | $20.70 | 1,348,783 |
2020-02-14 | $23.10 | $23.10 | $22.98 | $23.05 | $20.76 | 1,194,822 |
2020-02-13 | $22.97 | $23.07 | $22.94 | $22.99 | $20.71 | 1,464,131 |
2020-02-12 | $23.08 | $23.14 | $23.08 | $23.12 | $20.82 | 1,465,216 |
2020-02-11 | $22.81 | $22.86 | $22.77 | $22.83 | $20.56 | 1,985,514 |
2020-02-10 | $22.59 | $22.69 | $22.58 | $22.67 | $20.42 | 1,175,284 |
2020-02-07 | $22.70 | $22.70 | $22.59 | $22.59 | $20.35 | 1,951,979 |
2020-02-06 | $22.93 | $22.93 | $22.85 | $22.88 | $20.61 | 1,847,686 |
2020-02-05 | $22.87 | $22.87 | $22.76 | $22.84 | $20.57 | 1,477,205 |
2020-02-04 | $22.65 | $22.74 | $22.63 | $22.70 | $20.45 | 1,104,978 |
2020-02-03 | $22.33 | $22.42 | $22.27 | $22.31 | $20.09 | 2,031,167 |
2020-01-31 | $22.56 | $22.57 | $22.21 | $22.26 | $20.05 | 4,300,822 |
2020-01-30 | $22.68 | $22.84 | $22.60 | $22.83 | $20.56 | 2,432,988 |
2020-01-29 | $22.90 | $22.93 | $22.80 | $22.84 | $20.57 | 1,550,792 |
2020-01-28 | $22.88 | $22.96 | $22.83 | $22.94 | $20.66 | 1,604,504 |
2020-01-27 | $22.74 | $22.87 | $22.70 | $22.75 | $20.49 | 2,706,953 |
2020-01-24 | $23.44 | $23.46 | $23.18 | $23.25 | $20.94 | 2,333,134 |
2020-01-23 | $23.44 | $23.49 | $23.32 | $23.44 | $21.11 | 1,784,480 |
2020-01-22 | $23.49 | $23.54 | $23.42 | $23.46 | $21.13 | 2,215,912 |
2020-01-21 | $23.45 | $23.45 | $23.31 | $23.33 | $21.01 | 1,808,887 |
2020-01-17 | $23.50 | $23.52 | $23.44 | $23.52 | $21.18 | 912,877 |
2020-01-16 | $23.44 | $23.54 | $23.41 | $23.54 | $21.20 | 1,775,323 |
2020-01-15 | $23.20 | $23.33 | $23.20 | $23.28 | $20.97 | 1,132,669 |
2020-01-14 | $23.13 | $23.20 | $23.10 | $23.17 | $20.87 | 4,481,478 |
2020-01-13 | $22.94 | $23.05 | $22.87 | $23.03 | $20.74 | 1,959,543 |
2020-01-10 | $22.85 | $22.94 | $22.78 | $22.85 | $20.58 | 1,497,491 |
2020-01-09 | $22.72 | $22.74 | $22.66 | $22.73 | $20.47 | 1,261,214 |
2020-01-08 | $22.65 | $22.82 | $22.65 | $22.72 | $20.46 | 2,420,391 |
2020-01-07 | $22.67 | $22.67 | $22.55 | $22.59 | $20.35 | 3,552,120 |
2020-01-06 | $22.45 | $22.63 | $22.45 | $22.62 | $20.37 | 1,564,941 |
2020-01-03 | $22.48 | $22.63 | $22.45 | $22.50 | $20.27 | 2,360,555 |
2020-01-02 | $22.69 | $22.76 | $22.62 | $22.74 | $20.48 | 2,332,902 |
2019-12-31 | $22.66 | $22.66 | $22.46 | $22.64 | $20.39 | 2,696,324 |
2019-12-30 | $22.85 | $22.89 | $22.68 | $22.72 | $20.46 | 2,056,096 |
2019-12-27 | $22.85 | $22.91 | $22.75 | $22.75 | $20.49 | 1,768,981 |
2019-12-26 | $22.70 | $22.79 | $22.65 | $22.79 | $20.53 | 1,370,580 |
2019-12-24 | $22.64 | $22.67 | $22.58 | $22.65 | $20.40 | 1,615,723 |
2019-12-23 | $22.54 | $22.63 | $22.54 | $22.63 | $20.38 | 1,870,229 |
2019-12-20 | $22.70 | $22.71 | $22.58 | $22.61 | $20.36 | 1,654,805 |
2019-12-19 | $22.60 | $22.62 | $22.54 | $22.60 | $20.36 | 3,143,064 |
2019-12-18 | $22.64 | $22.67 | $22.60 | $22.62 | $20.37 | 2,748,104 |
2019-12-17 | $22.68 | $22.74 | $22.56 | $22.61 | $20.36 | 20,564,560 |
2019-12-16 | $22.79 | $22.89 | $22.78 | $22.82 | $20.55 | 2,232,680 |
2019-12-13 | $22.88 | $23.02 | $22.82 | $22.87 | $20.19 | 2,166,359 |
2019-12-12 | $22.68 | $22.89 | $22.64 | $22.89 | $20.21 | 2,509,184 |
2019-12-11 | $22.63 | $22.77 | $22.63 | $22.75 | $20.09 | 2,744,113 |
2019-12-10 | $22.50 | $22.53 | $22.43 | $22.48 | $19.85 | 1,094,225 |
2019-12-09 | $22.63 | $22.69 | $22.55 | $22.55 | $19.91 | 844,484 |
2019-12-06 | $22.64 | $22.68 | $22.59 | $22.66 | $20.01 | 1,501,555 |
2019-12-05 | $22.53 | $22.53 | $22.40 | $22.46 | $19.83 | 2,507,306 |
2019-12-04 | $22.41 | $22.50 | $22.38 | $22.50 | $19.87 | 1,956,777 |
2019-12-03 | $22.24 | $22.37 | $22.13 | $22.33 | $19.72 | 3,313,408 |
2019-12-02 | $22.81 | $22.81 | $22.58 | $22.73 | $20.07 | 3,422,123 |
2019-11-29 | $22.82 | $22.86 | $22.80 | $22.83 | $20.16 | 1,363,116 |
2019-11-27 | $22.87 | $22.97 | $22.87 | $22.97 | $20.28 | 1,103,426 |
2019-11-26 | $22.67 | $22.72 | $22.64 | $22.69 | $20.04 | 1,111,851 |
2019-11-25 | $22.54 | $22.62 | $22.53 | $22.62 | $19.97 | 1,365,361 |
2019-11-22 | $22.51 | $22.53 | $22.43 | $22.51 | $19.88 | 1,499,731 |
2019-11-21 | $22.46 | $22.46 | $22.36 | $22.41 | $19.79 | 3,368,099 |
2019-11-20 | $22.54 | $22.57 | $22.39 | $22.44 | $19.82 | 4,000,940 |
2019-11-19 | $22.92 | $22.94 | $22.81 | $22.85 | $20.18 | 1,196,404 |
2019-11-18 | $22.73 | $22.79 | $22.69 | $22.74 | $20.08 | 1,811,784 |
2019-11-15 | $22.77 | $22.84 | $22.72 | $22.81 | $20.14 | 2,263,844 |
2019-11-14 | $22.58 | $22.61 | $22.53 | $22.61 | $19.97 | 3,767,258 |
2019-11-13 | $22.61 | $22.67 | $22.58 | $22.62 | $19.97 | 1,684,813 |
2019-11-12 | $22.85 | $22.90 | $22.81 | $22.86 | $20.19 | 18,714,434 |
2019-11-11 | $22.83 | $22.95 | $22.83 | $22.90 | $20.22 | 914,791 |
2019-11-08 | $22.72 | $22.78 | $22.66 | $22.77 | $20.11 | 2,938,523 |
2019-11-07 | $22.89 | $22.94 | $22.84 | $22.84 | $20.17 | 3,203,182 |
2019-11-06 | $22.63 | $22.66 | $22.55 | $22.60 | $19.96 | 1,891,155 |
2019-11-05 | $22.72 | $22.74 | $22.65 | $22.73 | $20.07 | 2,523,024 |
2019-11-04 | $22.72 | $22.77 | $22.65 | $22.69 | $20.04 | 2,455,328 |
2019-11-01 | $22.69 | $22.76 | $22.66 | $22.76 | $20.10 | 2,677,022 |
2019-10-31 | $22.57 | $22.58 | $22.43 | $22.53 | $19.89 | 1,734,922 |
2019-10-30 | $22.65 | $22.74 | $22.54 | $22.72 | $20.06 | 1,772,611 |
2019-10-29 | $22.70 | $22.76 | $22.67 | $22.74 | $20.08 | 2,590,546 |
2019-10-28 | $22.73 | $22.80 | $22.73 | $22.80 | $20.13 | 1,029,023 |
2019-10-25 | $22.64 | $22.79 | $22.64 | $22.70 | $20.04 | 2,595,437 |
2019-10-24 | $22.67 | $22.67 | $22.57 | $22.63 | $19.98 | 1,718,432 |
2019-10-23 | $22.50 | $22.62 | $22.50 | $22.62 | $19.97 | 622,668 |
2019-10-22 | $22.53 | $22.59 | $22.45 | $22.51 | $19.88 | 2,142,331 |
2019-10-21 | $22.45 | $22.51 | $22.44 | $22.51 | $19.88 | 1,075,740 |
2019-10-18 | $22.34 | $22.36 | $22.24 | $22.32 | $19.71 | 1,786,246 |
2019-10-17 | $22.39 | $22.41 | $22.30 | $22.35 | $19.74 | 1,187,011 |
2019-10-16 | $22.22 | $22.38 | $22.22 | $22.32 | $19.71 | 2,728,011 |
2019-10-15 | $22.12 | $22.30 | $22.10 | $22.24 | $19.64 | 1,329,372 |
2019-10-14 | $22.02 | $22.08 | $21.96 | $21.96 | $19.39 | 1,485,910 |
2019-10-11 | $22.12 | $22.27 | $22.12 | $22.14 | $19.55 | 2,148,153 |
2019-10-10 | $21.68 | $21.88 | $21.67 | $21.88 | $19.32 | 2,348,200 |
2019-10-09 | $21.63 | $21.72 | $21.59 | $21.70 | $19.16 | 1,794,689 |
2019-10-08 | $21.71 | $21.71 | $21.54 | $21.57 | $19.05 | 12,791,720 |
2019-10-07 | $21.77 | $21.87 | $21.73 | $21.73 | $19.19 | 2,229,447 |
2019-10-04 | $21.64 | $21.82 | $21.62 | $21.82 | $19.27 | 1,304,161 |
2019-10-03 | $21.38 | $21.59 | $21.28 | $21.59 | $19.06 | 2,953,943 |
2019-10-02 | $21.67 | $21.74 | $21.36 | $21.45 | $18.94 | 2,542,477 |
2019-10-01 | $22.15 | $22.16 | $21.92 | $21.97 | $19.40 | 2,546,368 |
2019-09-30 | $22.22 | $22.28 | $22.19 | $22.25 | $19.65 | 2,001,074 |
2019-09-27 | $22.39 | $22.41 | $22.22 | $22.29 | $19.68 | 2,211,211 |
2019-09-26 | $22.31 | $22.32 | $22.19 | $22.28 | $19.67 | 1,532,494 |
2019-09-25 | $22.23 | $22.34 | $22.19 | $22.32 | $19.71 | 1,540,339 |
2019-09-24 | $22.51 | $22.52 | $22.29 | $22.32 | $19.71 | 1,538,739 |
2019-09-23 | $22.33 | $22.44 | $22.31 | $22.40 | $19.78 | 1,183,648 |
2019-09-20 | $22.50 | $22.55 | $22.38 | $22.38 | $19.76 | 3,008,052 |
2019-09-19 | $22.56 | $22.59 | $22.51 | $22.52 | $19.89 | 1,751,993 |
2019-09-18 | $22.50 | $22.52 | $22.33 | $22.46 | $19.83 | 1,393,403 |
2019-09-17 | $22.50 | $22.64 | $22.50 | $22.63 | $19.98 | 1,849,876 |
2019-09-16 | $22.51 | $22.56 | $22.48 | $22.49 | $19.86 | 1,958,299 |
2019-09-13 | $22.54 | $22.61 | $22.50 | $22.56 | $19.92 | 1,577,523 |
2019-09-12 | $22.43 | $22.53 | $22.38 | $22.49 | $19.86 | 2,411,462 |
2019-09-11 | $22.35 | $22.42 | $22.33 | $22.40 | $19.78 | 2,433,442 |
2019-09-10 | $22.26 | $22.34 | $22.20 | $22.30 | $19.69 | 2,487,768 |
2019-09-09 | $22.32 | $22.35 | $22.27 | $22.30 | $19.69 | 1,409,406 |
2019-09-06 | $22.18 | $22.27 | $22.16 | $22.23 | $19.63 | 1,896,059 |
2019-09-05 | $22.03 | $22.13 | $22.03 | $22.07 | $19.49 | 2,700,662 |
2019-09-04 | $21.73 | $21.81 | $21.69 | $21.81 | $19.26 | 1,333,278 |
2019-09-03 | $21.43 | $21.58 | $21.39 | $21.57 | $19.05 | 16,824,376 |
2019-08-30 | $21.64 | $21.68 | $21.54 | $21.68 | $19.14 | 2,866,598 |
2019-08-29 | $21.47 | $21.49 | $21.38 | $21.44 | $18.93 | 1,311,194 |
2019-08-28 | $21.17 | $21.33 | $21.14 | $21.26 | $18.77 | 1,296,477 |
2019-08-27 | $21.34 | $21.34 | $21.17 | $21.20 | $18.72 | 1,254,080 |
2019-08-26 | $21.25 | $21.28 | $21.13 | $21.22 | $18.74 | 1,157,740 |
2019-08-23 | $21.31 | $21.47 | $21.07 | $21.08 | $18.61 | 2,462,522 |
2019-08-22 | $21.40 | $21.44 | $21.26 | $21.34 | $18.84 | 994,492 |
2019-08-21 | $21.48 | $21.49 | $21.38 | $21.41 | $18.91 | 3,290,017 |
2019-08-20 | $21.45 | $21.51 | $21.37 | $21.38 | $18.88 | 1,387,592 |
2019-08-19 | $21.33 | $21.34 | $21.27 | $21.31 | $18.82 | 1,027,210 |
2019-08-16 | $21.07 | $21.23 | $21.07 | $21.23 | $18.75 | 1,371,508 |
2019-08-15 | $21.01 | $21.05 | $20.86 | $21.01 | $18.55 | 2,643,080 |
2019-08-14 | $21.25 | $21.33 | $21.08 | $21.09 | $18.62 | 3,589,984 |
2019-08-13 | $21.31 | $21.70 | $21.28 | $21.60 | $19.07 | 3,701,099 |
2019-08-12 | $21.41 | $21.46 | $21.28 | $21.32 | $18.83 | 1,208,057 |
2019-08-09 | $21.58 | $21.64 | $21.43 | $21.49 | $18.98 | 2,105,130 |
2019-08-08 | $21.43 | $21.64 | $21.36 | $21.61 | $19.08 | 2,528,248 |
2019-08-07 | $21.04 | $21.29 | $20.92 | $21.25 | $18.76 | 3,529,691 |
2019-08-06 | $21.30 | $21.34 | $21.03 | $21.24 | $18.76 | 3,059,105 |
2019-08-05 | $21.70 | $21.70 | $21.27 | $21.39 | $18.89 | 3,299,224 |
2019-08-02 | $22.25 | $22.28 | $22.12 | $22.20 | $19.60 | 1,742,240 |
2019-08-01 | $22.45 | $22.66 | $22.24 | $22.29 | $19.68 | 4,398,641 |
2019-07-31 | $22.62 | $22.67 | $22.30 | $22.41 | $19.79 | 3,626,789 |
2019-07-30 | $22.63 | $22.65 | $22.56 | $22.59 | $19.95 | 1,173,775 |
2019-07-29 | $22.81 | $22.81 | $22.76 | $22.79 | $20.12 | 873,527 |
2019-07-26 | $22.73 | $22.75 | $22.68 | $22.68 | $20.03 | 686,360 |
2019-07-25 | $22.86 | $22.87 | $22.70 | $22.73 | $20.07 | 1,534,889 |
2019-07-24 | $22.78 | $22.82 | $22.76 | $22.81 | $20.14 | 1,502,963 |
2019-07-23 | $22.78 | $22.82 | $22.73 | $22.80 | $20.13 | 1,703,958 |
2019-07-22 | $22.76 | $22.80 | $22.69 | $22.71 | $20.05 | 1,069,110 |
2019-07-19 | $22.82 | $22.85 | $22.72 | $22.75 | $20.09 | 1,597,297 |
2019-07-18 | $22.60 | $22.73 | $22.55 | $22.71 | $20.05 | 2,284,234 |
2019-07-17 | $22.58 | $22.66 | $22.57 | $22.59 | $19.95 | 1,875,155 |
2019-07-16 | $22.60 | $22.64 | $22.49 | $22.49 | $19.86 | 1,678,110 |
2019-07-15 | $22.73 | $22.73 | $22.59 | $22.64 | $19.99 | 969,070 |
2019-07-12 | $22.58 | $22.62 | $22.54 | $22.61 | $19.97 | 1,159,925 |
2019-07-11 | $22.60 | $22.67 | $22.50 | $22.57 | $19.93 | 1,288,254 |
2019-07-10 | $22.55 | $22.58 | $22.48 | $22.50 | $19.87 | 2,155,894 |
2019-07-09 | $22.40 | $22.45 | $22.38 | $22.41 | $19.79 | 1,179,117 |
2019-07-08 | $22.54 | $22.55 | $22.49 | $22.49 | $19.86 | 1,766,257 |
2019-07-05 | $22.69 | $22.79 | $22.61 | $22.78 | $20.12 | 1,859,575 |
2019-07-03 | $22.74 | $22.79 | $22.71 | $22.77 | $20.11 | 1,503,302 |
2019-07-02 | $22.50 | $22.50 | $22.45 | $22.49 | $19.86 | 1,789,629 |
2019-07-01 | $22.56 | $22.57 | $22.43 | $22.50 | $19.87 | 1,926,862 |
2019-06-28 | $22.56 | $22.58 | $22.50 | $22.54 | $19.90 | 1,979,010 |
2019-06-27 | $22.55 | $22.60 | $22.54 | $22.59 | $19.95 | 2,627,182 |
2019-06-26 | $22.51 | $22.51 | $22.42 | $22.44 | $19.82 | 1,701,083 |
2019-06-25 | $22.48 | $22.57 | $22.32 | $22.35 | $19.74 | 2,975,421 |
2019-06-24 | $22.41 | $22.45 | $22.40 | $22.43 | $19.81 | 1,120,259 |
2019-06-21 | $22.29 | $22.35 | $22.26 | $22.27 | $19.67 | 2,355,089 |
2019-06-20 | $22.42 | $22.44 | $22.32 | $22.40 | $19.78 | 2,002,527 |
2019-06-19 | $22.12 | $22.24 | $22.08 | $22.15 | $19.56 | 2,011,835 |
2019-06-18 | $21.87 | $22.03 | $21.87 | $22.01 | $19.44 | 2,857,298 |
2019-06-17 | $21.72 | $21.74 | $21.66 | $21.68 | $19.14 | 1,260,356 |
2019-06-14 | $22.22 | $22.22 | $22.15 | $22.21 | $19.22 | 739,619 |
2019-06-13 | $22.40 | $22.42 | $22.30 | $22.36 | $19.35 | 1,662,205 |
2019-06-12 | $22.43 | $22.47 | $22.34 | $22.35 | $19.34 | 1,519,745 |
2019-06-11 | $22.62 | $22.65 | $22.52 | $22.58 | $19.54 | 1,992,200 |
2019-06-10 | $22.38 | $22.43 | $22.33 | $22.35 | $19.34 | 3,003,512 |
2019-06-07 | $22.20 | $22.42 | $22.20 | $22.35 | $19.34 | 1,899,913 |
2019-06-06 | $22.01 | $22.15 | $21.98 | $22.09 | $19.12 | 1,302,022 |
2019-06-05 | $22.03 | $22.08 | $21.90 | $21.95 | $18.99 | 1,024,425 |
2019-06-04 | $21.93 | $22.07 | $21.90 | $22.04 | $19.07 | 2,009,893 |
2019-06-03 | $21.73 | $21.77 | $21.65 | $21.71 | $18.79 | 2,235,333 |
2019-05-31 | $21.76 | $21.83 | $21.70 | $21.80 | $18.86 | 2,632,105 |
2019-05-30 | $21.78 | $21.82 | $21.73 | $21.81 | $18.87 | 1,549,150 |
2019-05-29 | $21.79 | $21.83 | $21.70 | $21.77 | $18.84 | 1,446,068 |
2019-05-28 | $22.01 | $22.08 | $21.89 | $21.89 | $18.94 | 1,513,164 |
2019-05-24 | $22.01 | $22.10 | $21.94 | $22.03 | $19.06 | 741,920 |
2019-05-23 | $21.92 | $21.97 | $21.86 | $21.92 | $18.97 | 1,589,913 |
2019-05-22 | $22.05 | $22.11 | $22.04 | $22.06 | $19.09 | 2,023,141 |
2019-05-21 | $22.00 | $22.09 | $21.95 | $22.07 | $19.10 | 2,548,036 |
2019-05-20 | $21.90 | $21.98 | $21.84 | $21.88 | $18.93 | 3,496,767 |
2019-05-17 | $21.36 | $21.51 | $21.36 | $21.42 | $18.54 | 1,395,036 |
2019-05-16 | $21.57 | $21.69 | $21.55 | $21.59 | $18.68 | 1,550,170 |
2019-05-15 | $21.23 | $21.42 | $21.21 | $21.41 | $18.53 | 2,503,916 |
2019-05-14 | $21.22 | $21.35 | $21.22 | $21.25 | $18.39 | 1,868,411 |
2019-05-13 | $21.41 | $21.43 | $21.24 | $21.27 | $18.41 | 4,212,624 |
2019-05-10 | $21.61 | $21.75 | $21.47 | $21.71 | $18.79 | 3,037,148 |
2019-05-09 | $21.32 | $21.50 | $21.26 | $21.45 | $18.56 | 3,720,757 |
2019-05-08 | $21.43 | $21.50 | $21.39 | $21.40 | $18.52 | 4,439,388 |
2019-05-07 | $21.51 | $21.52 | $21.32 | $21.40 | $18.52 | 4,025,395 |
2019-05-06 | $21.40 | $21.62 | $21.39 | $21.62 | $18.71 | 3,485,859 |
2019-05-03 | $21.69 | $21.83 | $21.68 | $21.83 | $18.89 | 2,295,716 |
2019-05-02 | $21.70 | $21.73 | $21.60 | $21.66 | $18.74 | 1,766,708 |
2019-05-01 | $21.84 | $21.92 | $21.69 | $21.69 | $18.77 | 2,830,055 |
2019-04-30 | $21.78 | $21.80 | $21.67 | $21.77 | $18.84 | 4,546,528 |
2019-04-29 | $21.86 | $21.91 | $21.84 | $21.90 | $18.95 | 1,505,320 |
2019-04-26 | $21.91 | $21.99 | $21.91 | $21.93 | $18.98 | 1,436,926 |
2019-04-25 | $21.81 | $21.88 | $21.78 | $21.88 | $18.93 | 1,739,065 |
2019-04-24 | $21.93 | $21.95 | $21.79 | $21.87 | $18.93 | 1,832,504 |
2019-04-23 | $21.93 | $22.00 | $21.89 | $21.98 | $19.02 | 1,795,677 |
2019-04-22 | $21.76 | $21.90 | $21.76 | $21.89 | $18.94 | 989,338 |
2019-04-18 | $21.93 | $21.97 | $21.90 | $21.92 | $18.97 | 2,470,091 |
2019-04-17 | $21.99 | $22.00 | $21.84 | $21.90 | $18.95 | 1,065,572 |
2019-04-16 | $22.00 | $22.00 | $21.90 | $21.92 | $18.97 | 1,289,430 |
2019-04-15 | $21.90 | $21.90 | $21.80 | $21.81 | $18.87 | 1,653,731 |
2019-04-12 | $21.92 | $21.94 | $21.84 | $21.86 | $18.92 | 1,576,145 |
2019-04-11 | $21.68 | $21.70 | $21.58 | $21.65 | $18.73 | 2,690,786 |
2019-04-10 | $21.60 | $21.76 | $21.59 | $21.71 | $18.79 | 6,690,869 |
2019-04-09 | $21.63 | $21.63 | $21.53 | $21.56 | $18.66 | 4,717,989 |
2019-04-08 | $21.61 | $21.70 | $21.58 | $21.67 | $18.75 | 2,055,441 |
2019-04-05 | $21.48 | $21.56 | $21.46 | $21.53 | $18.63 | 2,039,640 |
2019-04-04 | $21.62 | $21.67 | $21.59 | $21.63 | $18.72 | 4,892,518 |
2019-04-03 | $21.83 | $21.92 | $21.79 | $21.83 | $18.89 | 2,708,832 |
2019-04-02 | $21.65 | $21.68 | $21.58 | $21.65 | $18.73 | 2,263,765 |
2019-04-01 | $21.70 | $21.76 | $21.66 | $21.76 | $18.83 | 1,767,476 |
2019-03-29 | $21.52 | $21.52 | $21.42 | $21.52 | $18.62 | 1,935,949 |
2019-03-28 | $21.40 | $21.44 | $21.33 | $21.37 | $18.49 | 1,333,324 |
2019-03-27 | $21.28 | $21.29 | $21.10 | $21.21 | $18.35 | 1,695,580 |
2019-03-26 | $21.39 | $21.46 | $21.37 | $21.43 | $18.54 | 2,017,086 |
2019-03-25 | $21.28 | $21.34 | $21.19 | $21.33 | $18.46 | 2,252,637 |
2019-03-22 | $21.40 | $21.44 | $21.23 | $21.23 | $18.37 | 2,423,729 |
2019-03-21 | $21.45 | $21.58 | $21.41 | $21.58 | $18.67 | 4,087,794 |
2019-03-20 | $21.33 | $21.54 | $21.29 | $21.45 | $18.56 | 4,416,711 |
2019-03-19 | $21.55 | $21.57 | $21.38 | $21.44 | $18.55 | 1,324,843 |
2019-03-18 | $21.42 | $21.52 | $21.41 | $21.52 | $18.62 | 1,934,221 |
2019-03-15 | $21.32 | $21.45 | $21.32 | $21.45 | $18.56 | 1,239,751 |
2019-03-14 | $21.32 | $21.37 | $21.27 | $21.36 | $18.48 | 1,886,834 |
2019-03-13 | $21.34 | $21.44 | $21.32 | $21.42 | $18.54 | 2,428,941 |
2019-03-12 | $21.28 | $21.35 | $21.27 | $21.31 | $18.44 | 3,384,653 |
2019-03-11 | $21.28 | $21.45 | $21.28 | $21.45 | $18.56 | 2,047,326 |
2019-03-08 | $21.18 | $21.27 | $21.18 | $21.26 | $18.40 | 1,818,403 |
2019-03-07 | $21.52 | $21.55 | $21.32 | $21.35 | $18.48 | 2,843,054 |
2019-03-06 | $21.51 | $21.54 | $21.39 | $21.41 | $18.53 | 1,791,349 |
2019-03-05 | $21.36 | $21.43 | $21.33 | $21.39 | $18.51 | 2,248,565 |
2019-03-04 | $21.45 | $21.50 | $21.23 | $21.32 | $18.45 | 2,762,675 |
2019-03-01 | $21.43 | $21.49 | $21.33 | $21.43 | $18.54 | 1,798,163 |
2019-02-28 | $21.33 | $21.37 | $21.27 | $21.28 | $18.41 | 1,422,412 |
2019-02-27 | $21.35 | $21.38 | $21.26 | $21.31 | $18.44 | 935,036 |
2019-02-26 | $21.34 | $21.47 | $21.32 | $21.40 | $18.52 | 1,206,710 |
2019-02-25 | $21.50 | $21.51 | $21.39 | $21.40 | $18.52 | 1,216,246 |
2019-02-22 | $21.29 | $21.37 | $21.24 | $21.29 | $18.42 | 1,618,366 |
2019-02-21 | $21.11 | $21.11 | $20.98 | $21.05 | $18.22 | 5,173,682 |
2019-02-20 | $21.13 | $21.24 | $21.10 | $21.14 | $18.29 | 5,365,521 |
2019-02-19 | $20.99 | $21.25 | $20.97 | $21.21 | $18.35 | 1,113,128 |
2019-02-15 | $20.99 | $21.09 | $20.97 | $21.08 | $18.24 | 1,913,781 |
2019-02-14 | $20.74 | $20.83 | $20.69 | $20.75 | $17.96 | 3,878,346 |
2019-02-13 | $20.88 | $20.94 | $20.74 | $20.74 | $17.95 | 2,285,639 |
2019-02-12 | $20.85 | $20.93 | $20.82 | $20.93 | $18.11 | 1,925,131 |
2019-02-11 | $20.75 | $20.79 | $20.70 | $20.72 | $17.93 | 1,486,297 |
2019-02-08 | $20.74 | $20.80 | $20.68 | $20.78 | $17.98 | 2,232,672 |
2019-02-07 | $20.92 | $20.93 | $20.75 | $20.82 | $18.02 | 4,295,067 |
2019-02-06 | $20.88 | $20.93 | $20.79 | $20.83 | $18.03 | 4,663,742 |
2019-02-05 | $21.06 | $21.10 | $21.03 | $21.07 | $18.23 | 7,627,834 |
2019-02-04 | $20.56 | $20.73 | $20.55 | $20.73 | $17.94 | 2,023,449 |
2019-02-01 | $20.58 | $20.65 | $20.52 | $20.56 | $17.79 | 1,897,088 |
2019-01-31 | $20.57 | $20.67 | $20.53 | $20.59 | $17.82 | 2,161,644 |
2019-01-30 | $20.46 | $20.78 | $20.45 | $20.69 | $17.90 | 2,281,037 |
2019-01-29 | $20.41 | $20.44 | $20.34 | $20.36 | $17.62 | 3,089,501 |
2019-01-28 | $20.36 | $20.43 | $20.32 | $20.43 | $17.68 | 1,824,752 |
2019-01-25 | $20.38 | $20.56 | $20.38 | $20.53 | $17.77 | 3,673,930 |
2019-01-24 | $20.16 | $20.23 | $20.11 | $20.17 | $17.45 | 2,619,485 |
2019-01-23 | $20.22 | $20.23 | $20.06 | $20.16 | $17.45 | 1,796,557 |
2019-01-22 | $20.23 | $20.25 | $20.03 | $20.07 | $17.37 | 1,926,124 |
2019-01-18 | $20.55 | $20.61 | $20.49 | $20.58 | $17.81 | 5,234,146 |
2019-01-17 | $20.21 | $20.56 | $20.20 | $20.50 | $17.74 | 3,213,518 |
2019-01-16 | $20.27 | $20.36 | $20.26 | $20.31 | $17.58 | 3,158,247 |
2019-01-15 | $20.19 | $20.30 | $20.17 | $20.26 | $17.53 | 3,884,295 |
2019-01-14 | $20.07 | $20.18 | $20.05 | $20.13 | $17.42 | 1,883,981 |
2019-01-11 | $20.11 | $20.24 | $20.07 | $20.21 | $17.49 | 2,292,022 |
2019-01-10 | $20.11 | $20.21 | $20.09 | $20.21 | $17.49 | 3,459,183 |
2019-01-09 | $20.04 | $20.20 | $19.99 | $20.12 | $17.41 | 5,069,800 |
2019-01-08 | $19.86 | $19.90 | $19.74 | $19.84 | $17.17 | 2,131,257 |
2019-01-07 | $19.56 | $19.76 | $19.53 | $19.69 | $17.04 | 2,007,262 |
2019-01-04 | $19.27 | $19.67 | $19.26 | $19.63 | $16.99 | 2,899,973 |
2019-01-03 | $19.03 | $19.10 | $18.88 | $18.96 | $16.41 | 2,519,949 |
2019-01-02 | $18.83 | $19.13 | $18.80 | $19.10 | $16.53 | 3,401,428 |
2018-12-31 | $19.21 | $19.30 | $19.18 | $19.25 | $16.66 | 2,618,332 |
2018-12-28 | $19.35 | $19.40 | $19.22 | $19.25 | $16.66 | 4,104,728 |
2018-12-27 | $18.88 | $19.11 | $18.76 | $19.11 | $16.54 | 2,646,330 |
2018-12-26 | $18.50 | $19.06 | $18.35 | $19.05 | $16.48 | 4,199,631 |
2018-12-24 | $18.59 | $18.69 | $18.41 | $18.42 | $15.94 | 2,078,509 |
2018-12-21 | $18.69 | $18.86 | $18.41 | $18.43 | $15.95 | 5,383,211 |
2018-12-20 | $19.05 | $19.12 | $18.79 | $18.87 | $16.33 | 2,900,778 |
2018-12-19 | $19.46 | $19.58 | $18.99 | $19.08 | $16.51 | 4,662,896 |
2018-12-18 | $19.37 | $19.48 | $19.21 | $19.30 | $16.70 | 3,371,133 |
2018-12-17 | $20.25 | $20.28 | $19.97 | $20.04 | $16.70 | 2,498,947 |
2018-12-14 | $20.12 | $20.20 | $20.03 | $20.04 | $16.70 | 2,463,980 |
2018-12-13 | $20.45 | $20.51 | $20.36 | $20.39 | $16.99 | 2,528,167 |
2018-12-12 | $20.48 | $20.60 | $20.40 | $20.40 | $17.00 | 3,354,930 |
2018-12-11 | $20.35 | $20.37 | $20.09 | $20.20 | $16.83 | 2,655,434 |
2018-12-10 | $20.07 | $20.13 | $19.86 | $20.04 | $16.70 | 2,373,867 |
2018-12-07 | $20.59 | $20.67 | $20.24 | $20.31 | $16.92 | 4,223,190 |
2018-12-06 | $20.28 | $20.46 | $20.08 | $20.43 | $17.02 | 4,419,535 |
2018-12-04 | $21.08 | $21.08 | $20.58 | $20.59 | $17.16 | 3,473,974 |
2018-12-03 | $21.31 | $21.33 | $21.06 | $21.16 | $17.63 | 2,618,102 |
2018-11-30 | $20.72 | $20.81 | $20.67 | $20.80 | $17.33 | 3,166,550 |
2018-11-29 | $21.04 | $21.13 | $20.98 | $21.02 | $17.51 | 2,048,691 |
2018-11-28 | $20.74 | $21.14 | $20.66 | $21.12 | $17.60 | 2,314,387 |
2018-11-27 | $20.70 | $20.80 | $20.64 | $20.80 | $17.33 | 1,691,882 |
2018-11-26 | $20.74 | $20.81 | $20.70 | $20.81 | $17.34 | 2,076,910 |
2018-11-23 | $20.60 | $20.66 | $20.57 | $20.58 | $17.15 | 1,139,572 |
2018-11-21 | $20.56 | $20.68 | $20.54 | $20.61 | $17.17 | 1,924,767 |
2018-11-20 | $20.46 | $20.48 | $20.21 | $20.23 | $16.86 | 2,726,300 |
2018-11-19 | $20.77 | $20.77 | $20.56 | $20.62 | $17.18 | 1,799,537 |
2018-11-16 | $20.84 | $21.02 | $20.80 | $21.02 | $17.51 | 2,111,352 |
2018-11-15 | $20.74 | $21.02 | $20.69 | $20.95 | $17.46 | 2,911,652 |
2018-11-14 | $20.86 | $20.89 | $20.62 | $20.79 | $17.32 | 2,707,997 |
2018-11-13 | $21.06 | $21.20 | $20.95 | $21.03 | $17.52 | 2,175,793 |
2018-11-12 | $21.28 | $21.29 | $21.02 | $21.06 | $17.55 | 1,915,880 |
2018-11-09 | $21.28 | $21.32 | $21.13 | $21.20 | $17.66 | 2,525,912 |
2018-11-08 | $21.51 | $21.55 | $21.34 | $21.38 | $17.81 | 3,083,404 |
2018-11-07 | $21.40 | $21.47 | $21.33 | $21.45 | $17.87 | 1,128,157 |
2018-11-06 | $21.03 | $21.17 | $21.02 | $21.16 | $17.63 | 1,746,234 |
2018-11-05 | $20.95 | $21.02 | $20.90 | $20.96 | $17.46 | 1,804,230 |
2018-11-02 | $20.95 | $21.04 | $20.74 | $20.88 | $17.40 | 2,553,938 |
2018-11-01 | $20.80 | $20.93 | $20.75 | $20.93 | $17.44 | 2,301,557 |
2018-10-31 | $20.55 | $20.66 | $20.54 | $20.60 | $17.16 | 1,906,035 |
2018-10-30 | $20.22 | $20.45 | $20.21 | $20.43 | $17.02 | 3,586,311 |
2018-10-29 | $20.25 | $20.30 | $19.77 | $19.91 | $16.59 | 2,795,099 |
2018-10-26 | $19.83 | $20.08 | $19.71 | $19.96 | $16.63 | 4,102,642 |
2018-10-25 | $19.98 | $20.18 | $19.89 | $20.09 | $16.74 | 1,693,313 |
2018-10-24 | $20.40 | $20.42 | $20.01 | $20.01 | $16.67 | 3,593,296 |
2018-10-23 | $20.39 | $20.59 | $20.25 | $20.49 | $17.07 | 2,146,099 |
2018-10-22 | $20.78 | $20.81 | $20.66 | $20.71 | $17.26 | 1,500,197 |
2018-10-19 | $20.90 | $21.02 | $20.84 | $20.91 | $17.42 | 1,897,356 |
2018-10-18 | $20.91 | $20.93 | $20.64 | $20.71 | $17.26 | 1,898,120 |
2018-10-17 | $20.94 | $20.99 | $20.78 | $20.90 | $17.41 | 1,411,811 |
2018-10-16 | $20.86 | $20.97 | $20.77 | $20.95 | $17.46 | 1,563,325 |
2018-10-15 | $20.65 | $20.73 | $20.61 | $20.63 | $17.19 | 1,679,026 |
2018-10-12 | $20.73 | $20.73 | $20.40 | $20.59 | $17.16 | 2,956,398 |
2018-10-11 | $20.61 | $20.73 | $20.28 | $20.48 | $17.06 | 5,748,039 |
2018-10-10 | $21.24 | $21.24 | $20.78 | $20.81 | $17.34 | 3,594,541 |
2018-10-09 | $21.13 | $21.30 | $21.11 | $21.26 | $17.71 | 3,242,066 |
2018-10-08 | $21.26 | $21.37 | $21.18 | $21.34 | $17.78 | 2,412,959 |
2018-10-05 | $21.63 | $21.67 | $21.44 | $21.49 | $17.91 | 2,156,174 |
2018-10-04 | $21.71 | $21.74 | $21.50 | $21.58 | $17.98 | 2,457,854 |
2018-10-03 | $21.84 | $21.85 | $21.69 | $21.70 | $18.08 | 2,371,266 |
2018-10-02 | $21.80 | $21.85 | $21.77 | $21.83 | $18.19 | 2,547,135 |
2018-10-01 | $22.05 | $22.15 | $22.04 | $22.09 | $18.41 | 1,272,631 |
2018-09-28 | $22.12 | $22.22 | $22.08 | $22.12 | $18.43 | 1,631,438 |
2018-09-27 | $22.13 | $22.22 | $22.10 | $22.12 | $18.43 | 911,546 |
2018-09-26 | $22.19 | $22.42 | $22.18 | $22.22 | $18.51 | 1,333,865 |
2018-09-25 | $22.34 | $22.35 | $22.23 | $22.25 | $18.54 | 1,198,796 |
2018-09-24 | $22.34 | $22.38 | $22.21 | $22.21 | $18.51 | 1,443,325 |
2018-09-21 | $22.33 | $22.40 | $22.30 | $22.30 | $18.58 | 1,519,971 |
2018-09-20 | $22.31 | $22.38 | $22.25 | $22.37 | $18.64 | 1,315,381 |
2018-09-19 | $22.14 | $22.28 | $22.13 | $22.23 | $18.52 | 2,811,531 |
2018-09-18 | $22.02 | $22.15 | $22.00 | $22.13 | $18.44 | 1,490,317 |
2018-09-17 | $21.97 | $22.04 | $21.89 | $21.89 | $18.24 | 1,338,432 |
2018-09-14 | $21.90 | $21.95 | $21.81 | $21.86 | $18.21 | 1,667,531 |
2018-09-13 | $21.96 | $21.97 | $21.80 | $21.89 | $18.24 | 1,518,754 |
2018-09-12 | $21.76 | $21.90 | $21.71 | $21.89 | $18.24 | 2,329,447 |
2018-09-11 | $21.52 | $21.69 | $21.50 | $21.67 | $18.06 | 1,648,134 |
2018-09-10 | $21.65 | $21.68 | $21.54 | $21.61 | $18.01 | 1,252,604 |
2018-09-07 | $21.55 | $21.64 | $21.42 | $21.46 | $17.88 | 1,953,558 |
2018-09-06 | $21.90 | $21.93 | $21.70 | $21.82 | $18.18 | 2,897,525 |
2018-09-05 | $22.10 | $22.14 | $21.97 | $22.05 | $18.37 | 2,384,241 |
2018-09-04 | $22.26 | $22.33 | $22.18 | $22.24 | $18.53 | 2,784,273 |
2018-08-31 | $22.57 | $22.64 | $22.45 | $22.49 | $18.74 | 2,234,615 |
2018-08-30 | $22.81 | $22.85 | $22.68 | $22.71 | $18.92 | 1,374,672 |
2018-08-29 | $22.85 | $22.98 | $22.80 | $22.95 | $19.12 | 1,529,222 |
2018-08-28 | $22.85 | $22.89 | $22.73 | $22.73 | $18.94 | 2,395,360 |
2018-08-27 | $22.59 | $22.76 | $22.59 | $22.74 | $18.95 | 2,869,885 |
2018-08-24 | $22.49 | $22.57 | $22.45 | $22.52 | $18.76 | 1,520,707 |
2018-08-23 | $22.36 | $22.44 | $22.31 | $22.32 | $18.60 | 1,711,122 |
2018-08-22 | $22.76 | $22.81 | $22.68 | $22.75 | $18.96 | 1,793,272 |
2018-08-21 | $22.85 | $22.92 | $22.79 | $22.81 | $19.01 | 1,359,714 |
2018-08-20 | $22.94 | $23.05 | $22.92 | $23.02 | $19.18 | 1,228,345 |
2018-08-17 | $22.78 | $23.06 | $22.75 | $23.00 | $19.16 | 3,649,365 |
2018-08-16 | $22.67 | $22.78 | $22.65 | $22.69 | $18.91 | 1,287,008 |
2018-08-15 | $22.46 | $22.47 | $22.25 | $22.41 | $18.67 | 2,499,919 |
2018-08-14 | $22.47 | $22.49 | $22.35 | $22.44 | $18.70 | 2,563,202 |
2018-08-13 | $22.48 | $22.51 | $22.31 | $22.35 | $18.62 | 1,411,872 |
2018-08-10 | $22.48 | $22.56 | $22.42 | $22.48 | $18.73 | 1,719,214 |
2018-08-09 | $22.79 | $23.01 | $22.79 | $22.85 | $19.04 | 1,365,509 |
2018-08-08 | $22.79 | $22.95 | $22.76 | $22.90 | $19.08 | 859,593 |
2018-08-07 | $22.86 | $22.91 | $22.75 | $22.78 | $18.98 | 1,393,654 |
2018-08-06 | $22.69 | $22.77 | $22.65 | $22.71 | $18.92 | 879,982 |
2018-08-03 | $22.56 | $22.73 | $22.56 | $22.72 | $18.93 | 2,144,329 |
2018-08-02 | $22.56 | $22.68 | $22.56 | $22.66 | $18.88 | 1,854,660 |
2018-08-01 | $22.82 | $22.82 | $22.73 | $22.73 | $18.94 | 2,033,343 |
2018-07-31 | $23.00 | $23.04 | $22.91 | $22.92 | $19.10 | 2,418,019 |
2018-07-30 | $22.88 | $22.91 | $22.81 | $22.82 | $19.01 | 2,820,749 |
2018-07-27 | $22.90 | $22.95 | $22.80 | $22.84 | $19.03 | 1,012,216 |
2018-07-26 | $22.73 | $22.79 | $22.69 | $22.71 | $18.92 | 1,274,449 |
2018-07-25 | $22.72 | $22.97 | $22.66 | $22.94 | $19.11 | 1,274,823 |
2018-07-24 | $22.86 | $22.94 | $22.80 | $22.87 | $19.06 | 1,949,234 |
2018-07-23 | $22.65 | $22.66 | $22.58 | $22.62 | $18.85 | 858,957 |
2018-07-20 | $22.82 | $22.88 | $22.78 | $22.84 | $19.03 | 2,648,794 |
2018-07-19 | $22.53 | $22.70 | $22.51 | $22.59 | $18.82 | 1,388,617 |
2018-07-18 | $22.62 | $22.76 | $22.59 | $22.72 | $18.93 | 1,602,766 |
2018-07-17 | $22.55 | $22.62 | $22.51 | $22.59 | $18.82 | 2,830,708 |
2018-07-16 | $22.75 | $22.76 | $22.61 | $22.68 | $18.90 | 3,594,997 |
2018-07-13 | $22.76 | $22.83 | $22.72 | $22.83 | $19.02 | 1,154,174 |
2018-07-12 | $22.86 | $22.92 | $22.78 | $22.91 | $19.09 | 1,453,316 |
2018-07-11 | $22.65 | $22.71 | $22.44 | $22.48 | $18.73 | 3,589,570 |
2018-07-10 | $22.98 | $23.06 | $22.96 | $23.04 | $19.20 | 1,505,481 |
2018-07-09 | $23.12 | $23.18 | $23.05 | $23.17 | $19.31 | 1,927,079 |
2018-07-06 | $22.77 | $23.00 | $22.77 | $22.98 | $19.15 | 2,375,727 |
2018-07-05 | $22.65 | $22.68 | $22.56 | $22.67 | $18.89 | 1,078,178 |
2018-07-03 | $22.56 | $22.61 | $22.40 | $22.43 | $18.69 | 1,216,001 |
2018-07-02 | $22.23 | $22.35 | $22.22 | $22.31 | $18.59 | 2,135,791 |
2018-06-29 | $22.48 | $22.63 | $22.48 | $22.61 | $18.84 | 1,647,033 |
2018-06-28 | $22.34 | $22.53 | $22.32 | $22.49 | $18.74 | 2,809,808 |
2018-06-27 | $22.40 | $22.55 | $22.18 | $22.19 | $18.49 | 3,580,558 |
2018-06-26 | $22.40 | $22.44 | $22.28 | $22.39 | $18.66 | 1,707,504 |
2018-06-25 | $22.42 | $22.43 | $22.18 | $22.23 | $18.52 | 3,190,482 |
2018-06-22 | $22.74 | $22.77 | $22.63 | $22.69 | $18.91 | 1,608,650 |
2018-06-21 | $22.43 | $22.47 | $22.35 | $22.37 | $18.64 | 2,167,986 |
2018-06-20 | $22.32 | $22.34 | $22.20 | $22.29 | $18.57 | 2,216,340 |
2018-06-19 | $21.95 | $22.09 | $21.91 | $22.07 | $18.39 | 2,674,254 |
2018-06-18 | $22.57 | $22.69 | $22.54 | $22.68 | $18.53 | 2,755,107 |
2018-06-15 | $22.53 | $22.55 | $22.44 | $22.49 | $18.38 | 2,688,467 |
2018-06-14 | $22.66 | $22.66 | $22.47 | $22.47 | $18.36 | 1,555,596 |
2018-06-13 | $22.72 | $22.80 | $22.55 | $22.68 | $18.53 | 1,292,147 |
2018-06-12 | $22.83 | $22.86 | $22.69 | $22.71 | $18.56 | 839,396 |
2018-06-11 | $22.92 | $23.03 | $22.92 | $23.01 | $18.80 | 648,534 |
2018-06-08 | $22.87 | $22.92 | $22.82 | $22.89 | $18.71 | 1,288,361 |
2018-06-07 | $23.07 | $23.09 | $22.87 | $22.90 | $18.71 | 1,232,963 |
2018-06-06 | $22.97 | $23.08 | $22.90 | $23.08 | $18.86 | 1,268,685 |
2018-06-05 | $22.81 | $22.81 | $22.72 | $22.76 | $18.60 | 2,021,644 |
2018-06-04 | $22.92 | $22.97 | $22.80 | $22.86 | $18.68 | 1,121,306 |
2018-06-01 | $22.65 | $22.72 | $22.57 | $22.72 | $18.57 | 1,657,204 |
2018-05-31 | $22.73 | $22.75 | $22.55 | $22.57 | $18.44 | 1,540,236 |
2018-05-30 | $22.56 | $22.79 | $22.52 | $22.78 | $18.62 | 1,222,852 |
2018-05-29 | $22.43 | $22.48 | $22.22 | $22.29 | $18.22 | 2,103,734 |
2018-05-25 | $22.62 | $22.67 | $22.57 | $22.60 | $18.47 | 822,925 |
2018-05-24 | $22.73 | $22.77 | $22.58 | $22.74 | $18.58 | 951,355 |
2018-05-23 | $22.61 | $22.72 | $22.59 | $22.71 | $18.56 | 1,256,250 |
2018-05-22 | $22.98 | $22.99 | $22.80 | $22.83 | $18.66 | 1,140,716 |
2018-05-21 | $22.87 | $22.99 | $22.87 | $22.99 | $18.79 | 1,087,152 |
2018-05-18 | $22.73 | $22.77 | $22.69 | $22.70 | $18.55 | 1,093,149 |
2018-05-17 | $22.85 | $22.92 | $22.78 | $22.86 | $18.68 | 1,090,339 |
2018-05-16 | $22.78 | $22.88 | $22.76 | $22.83 | $18.66 | 1,417,367 |
2018-05-15 | $22.62 | $22.70 | $22.55 | $22.62 | $18.49 | 1,451,418 |
2018-05-14 | $22.98 | $23.01 | $22.88 | $22.90 | $18.71 | 1,117,270 |
2018-05-11 | $22.86 | $22.91 | $22.82 | $22.85 | $18.67 | 1,051,167 |
2018-05-10 | $22.76 | $22.88 | $22.70 | $22.88 | $18.70 | 1,026,155 |
2018-05-09 | $22.48 | $22.61 | $22.48 | $22.61 | $18.48 | 1,154,504 |
2018-05-08 | $22.45 | $22.51 | $22.39 | $22.51 | $18.40 | 1,353,925 |
2018-05-07 | $22.58 | $22.69 | $22.57 | $22.61 | $18.48 | 1,188,467 |
2018-05-04 | $22.42 | $22.76 | $22.39 | $22.73 | $18.58 | 1,278,595 |
2018-05-03 | $22.63 | $22.75 | $22.43 | $22.70 | $18.55 | 1,830,799 |
2018-05-02 | $22.50 | $22.67 | $22.43 | $22.49 | $18.38 | 1,246,676 |
2018-05-01 | $22.27 | $22.31 | $22.18 | $22.30 | $18.22 | 1,199,699 |
2018-04-30 | $22.31 | $22.36 | $22.18 | $22.19 | $18.13 | 3,277,710 |
2018-04-27 | $22.28 | $22.38 | $22.24 | $22.38 | $18.29 | 1,332,284 |
2018-04-26 | $22.23 | $22.28 | $22.16 | $22.25 | $18.18 | 733,250 |
2018-04-25 | $22.10 | $22.20 | $22.02 | $22.14 | $18.09 | 1,435,463 |
2018-04-24 | $22.40 | $22.43 | $22.14 | $22.18 | $18.13 | 1,532,522 |
2018-04-23 | $22.27 | $22.28 | $22.14 | $22.18 | $18.13 | 1,494,937 |
2018-04-20 | $22.24 | $22.26 | $22.13 | $22.17 | $18.12 | 2,344,672 |
2018-04-19 | $22.54 | $22.59 | $22.34 | $22.40 | $18.31 | 1,917,355 |
2018-04-18 | $22.57 | $22.66 | $22.54 | $22.64 | $18.50 | 1,612,304 |
2018-04-17 | $22.44 | $22.56 | $22.42 | $22.51 | $18.40 | 1,460,622 |
2018-04-16 | $22.42 | $22.52 | $22.41 | $22.48 | $18.37 | 2,811,510 |
2018-04-13 | $22.54 | $22.56 | $22.33 | $22.38 | $18.29 | 1,225,456 |
2018-04-12 | $22.36 | $22.44 | $22.35 | $22.38 | $18.29 | 1,357,598 |
2018-04-11 | $22.27 | $22.43 | $22.27 | $22.31 | $18.23 | 1,299,532 |
2018-04-10 | $22.36 | $22.51 | $22.33 | $22.46 | $18.35 | 3,642,833 |
2018-04-09 | $22.04 | $22.24 | $22.01 | $22.06 | $18.03 | 2,154,032 |
2018-04-06 | $22.04 | $22.13 | $21.77 | $21.81 | $17.82 | 2,480,228 |
2018-04-05 | $22.00 | $22.14 | $21.87 | $22.06 | $18.03 | 3,731,698 |
2018-04-04 | $21.73 | $22.08 | $21.72 | $22.04 | $18.01 | 3,277,338 |
2018-04-03 | $21.78 | $21.94 | $21.73 | $21.89 | $17.89 | 2,962,914 |
2018-04-02 | $21.87 | $22.00 | $21.54 | $21.64 | $17.68 | 4,011,615 |
2018-03-29 | $21.89 | $22.11 | $21.81 | $22.02 | $18.00 | 4,194,845 |
2018-03-28 | $21.90 | $22.04 | $21.80 | $21.84 | $17.85 | 3,831,622 |
2018-03-27 | $22.17 | $22.19 | $21.76 | $21.83 | $17.84 | 3,098,241 |
2018-03-26 | $22.13 | $22.28 | $21.92 | $22.26 | $18.19 | 3,528,290 |
2018-03-23 | $22.27 | $22.29 | $21.87 | $21.87 | $17.87 | 3,996,303 |
2018-03-22 | $22.37 | $22.45 | $22.16 | $22.16 | $18.11 | 3,219,832 |
2018-03-21 | $22.51 | $22.81 | $22.48 | $22.74 | $18.58 | 1,808,169 |
2018-03-20 | $22.54 | $22.58 | $22.46 | $22.51 | $18.40 | 2,118,348 |
2018-03-19 | $22.64 | $22.67 | $22.44 | $22.59 | $18.46 | 1,639,336 |
2018-03-16 | $22.82 | $22.88 | $22.77 | $22.77 | $18.61 | 1,161,939 |
2018-03-15 | $22.96 | $23.00 | $22.80 | $22.85 | $18.67 | 1,103,542 |
2018-03-14 | $23.25 | $23.27 | $23.02 | $23.10 | $18.88 | 1,846,190 |
2018-03-13 | $23.30 | $23.34 | $22.95 | $23.00 | $18.80 | 1,700,996 |
2018-03-12 | $23.27 | $23.35 | $23.22 | $23.30 | $19.04 | 1,916,040 |
2018-03-09 | $23.11 | $23.32 | $23.09 | $23.31 | $19.05 | 1,761,945 |
2018-03-08 | $22.91 | $22.96 | $22.76 | $22.90 | $18.71 | 2,174,588 |
2018-03-07 | $22.79 | $22.93 | $22.68 | $22.87 | $18.69 | 2,537,862 |
2018-03-06 | $23.08 | $23.14 | $22.95 | $23.02 | $18.81 | 1,684,275 |
2018-03-05 | $22.53 | $22.87 | $22.50 | $22.84 | $18.67 | 1,957,516 |
2018-03-02 | $22.56 | $22.76 | $22.47 | $22.74 | $18.58 | 2,415,690 |
2018-03-01 | $22.81 | $22.92 | $22.48 | $22.67 | $18.53 | 2,796,382 |
2018-02-28 | $23.20 | $23.23 | $22.82 | $22.82 | $18.65 | 2,847,084 |
2018-02-27 | $23.37 | $23.40 | $23.10 | $23.10 | $18.88 | 1,824,845 |
2018-02-26 | $23.37 | $23.49 | $23.28 | $23.47 | $19.18 | 1,741,204 |
2018-02-23 | $23.07 | $23.24 | $23.03 | $23.22 | $18.98 | 1,752,287 |
2018-02-22 | $23.03 | $23.23 | $23.01 | $23.04 | $18.83 | 2,338,031 |
2018-02-21 | $23.00 | $23.24 | $22.83 | $22.86 | $18.68 | 2,665,881 |
2018-02-20 | $22.98 | $23.08 | $22.87 | $22.92 | $18.73 | 2,155,033 |
2018-02-16 | $22.97 | $23.12 | $22.88 | $22.98 | $18.78 | 2,039,478 |
2018-02-15 | $23.13 | $23.18 | $22.89 | $23.17 | $18.93 | 2,823,809 |
2018-02-14 | $22.33 | $23.00 | $22.33 | $23.00 | $18.80 | 2,965,334 |
2018-02-13 | $22.46 | $22.67 | $22.42 | $22.60 | $18.47 | 1,982,696 |
2018-02-12 | $22.31 | $22.55 | $22.19 | $22.47 | $18.36 | 2,552,325 |
2018-02-09 | $22.12 | $22.25 | $21.59 | $22.12 | $18.08 | 6,749,158 |
2018-02-08 | $22.48 | $22.54 | $21.84 | $21.84 | $17.85 | 5,136,175 |
2018-02-07 | $22.66 | $22.77 | $22.44 | $22.47 | $18.36 | 3,749,364 |
2018-02-06 | $22.46 | $23.03 | $22.32 | $22.95 | $18.76 | 10,479,940 |
2018-02-05 | $23.30 | $23.43 | $22.68 | $22.73 | $18.58 | 6,553,011 |
2018-02-02 | $23.75 | $23.79 | $23.47 | $23.52 | $19.22 | 4,145,989 |
2018-02-01 | $23.76 | $23.94 | $23.74 | $23.88 | $19.52 | 2,543,822 |
2018-01-31 | $23.92 | $23.97 | $23.72 | $23.77 | $19.43 | 2,027,841 |
2018-01-30 | $23.83 | $23.87 | $23.70 | $23.75 | $19.41 | 1,892,038 |
2018-01-29 | $23.99 | $24.05 | $23.91 | $23.94 | $19.56 | 1,426,398 |
2018-01-26 | $23.97 | $24.19 | $23.95 | $24.11 | $19.70 | 3,685,208 |
2018-01-25 | $24.00 | $24.00 | $23.70 | $23.81 | $19.46 | 2,608,730 |
2018-01-24 | $23.96 | $24.00 | $23.78 | $23.88 | $19.52 | 2,281,849 |
2018-01-23 | $23.63 | $23.76 | $23.61 | $23.74 | $19.40 | 1,778,050 |
2018-01-22 | $23.59 | $23.69 | $23.56 | $23.69 | $19.36 | 1,923,300 |
2018-01-19 | $23.64 | $23.69 | $23.62 | $23.66 | $19.34 | 1,088,078 |
2018-01-18 | $23.64 | $23.67 | $23.56 | $23.61 | $19.29 | 1,176,806 |
2018-01-17 | $23.45 | $23.69 | $23.39 | $23.59 | $19.28 | 2,164,759 |
2018-01-16 | $23.56 | $23.61 | $23.37 | $23.46 | $19.17 | 2,161,161 |
2018-01-12 | $23.50 | $23.69 | $23.47 | $23.67 | $19.34 | 1,428,605 |
2018-01-11 | $23.43 | $23.56 | $23.40 | $23.54 | $19.24 | 1,057,161 |
2018-01-10 | $23.37 | $23.47 | $23.32 | $23.40 | $19.12 | 1,811,157 |
2018-01-09 | $23.58 | $23.63 | $23.53 | $23.60 | $19.29 | 2,805,034 |
2018-01-08 | $23.56 | $23.58 | $23.51 | $23.57 | $19.26 | 3,976,704 |
2018-01-05 | $23.62 | $23.73 | $23.57 | $23.70 | $19.37 | 1,594,871 |
2018-01-04 | $23.43 | $23.56 | $23.41 | $23.56 | $19.25 | 2,394,571 |
2018-01-03 | $23.37 | $23.48 | $23.36 | $23.47 | $19.18 | 1,557,370 |
2018-01-02 | $23.25 | $23.33 | $23.20 | $23.32 | $19.06 | 1,615,302 |
2017-12-29 | $23.28 | $23.28 | $23.14 | $23.17 | $18.93 | 1,875,632 |
2017-12-28 | $23.24 | $23.25 | $23.16 | $23.19 | $18.95 | 1,119,110 |
2017-12-27 | $23.03 | $23.11 | $23.03 | $23.09 | $18.87 | 1,917,121 |
2017-12-26 | $22.97 | $23.04 | $22.89 | $22.97 | $18.77 | 1,178,025 |
2017-12-22 | $22.91 | $22.98 | $22.84 | $22.97 | $18.77 | 1,861,613 |
2017-12-21 | $22.82 | $22.93 | $22.80 | $22.86 | $18.68 | 1,494,884 |
2017-12-20 | $22.78 | $22.79 | $22.67 | $22.70 | $18.55 | 1,765,656 |
2017-12-19 | $22.75 | $22.76 | $22.68 | $22.70 | $18.55 | 4,317,155 |
2017-12-18 | $23.32 | $23.38 | $23.27 | $23.30 | $18.58 | 3,072,262 |
2017-12-15 | $23.12 | $23.19 | $23.11 | $23.14 | $18.46 | 1,538,814 |
2017-12-14 | $23.20 | $23.21 | $23.11 | $23.11 | $18.43 | 1,766,494 |
2017-12-13 | $23.03 | $23.26 | $23.02 | $23.17 | $18.48 | 2,652,792 |
2017-12-12 | $22.82 | $22.88 | $22.79 | $22.83 | $18.21 | 2,416,311 |
2017-12-11 | $22.64 | $22.72 | $22.64 | $22.72 | $18.12 | 15,733 |
2017-12-08 | $22.68 | $22.68 | $22.62 | $22.65 | $18.07 | 11,400 |
2017-12-07 | $22.54 | $22.63 | $22.52 | $22.59 | $18.02 | 1,703,286 |
2017-12-06 | $22.65 | $22.66 | $22.59 | $22.60 | $18.03 | 1,007,377 |
2017-12-05 | $22.79 | $22.80 | $22.66 | $22.66 | $18.07 | 3,213,000 |
2017-12-04 | $22.85 | $22.86 | $22.70 | $22.70 | $18.10 | 1,542,267 |
2017-12-01 | $22.81 | $22.93 | $22.77 | $22.85 | $18.22 | 2,972,773 |
2017-11-30 | $22.84 | $22.86 | $22.74 | $22.77 | $18.16 | 2,208,955 |
2017-11-29 | $22.88 | $22.90 | $22.78 | $22.83 | $18.21 | 1,881,162 |
2017-11-28 | $22.94 | $23.05 | $22.91 | $22.96 | $18.31 | 3,082,099 |
2017-11-27 | $22.92 | $22.95 | $22.82 | $22.83 | $18.21 | 1,342,054 |
2017-11-24 | $22.96 | $22.98 | $22.92 | $22.93 | $18.29 | 657,671 |
2017-11-22 | $22.91 | $22.95 | $22.84 | $22.94 | $18.30 | 1,324,666 |
2017-11-21 | $22.78 | $22.86 | $22.78 | $22.82 | $18.20 | 2,828,805 |
2017-11-20 | $22.63 | $22.70 | $22.62 | $22.68 | $18.09 | 1,372,565 |
2017-11-17 | $22.61 | $22.67 | $22.58 | $22.63 | $18.05 | 1,252,032 |
2017-11-16 | $22.73 | $22.83 | $22.72 | $22.83 | $18.21 | 1,175,414 |
2017-11-15 | $22.61 | $22.69 | $22.54 | $22.68 | $18.09 | 1,900,864 |
2017-11-14 | $22.84 | $22.86 | $22.69 | $22.75 | $18.14 | 2,009,895 |
2017-11-13 | $22.98 | $23.08 | $22.97 | $23.01 | $18.35 | 1,387,680 |
2017-11-10 | $23.10 | $23.20 | $23.08 | $23.17 | $18.48 | 1,656,723 |
2017-11-09 | $23.10 | $23.20 | $23.07 | $23.17 | $18.48 | 1,450,866 |
2017-11-08 | $23.13 | $23.17 | $23.06 | $23.12 | $18.44 | 1,794,129 |
2017-11-07 | $22.96 | $22.97 | $22.84 | $22.90 | $18.26 | 2,467,790 |
2017-11-06 | $22.79 | $22.95 | $22.79 | $22.94 | $18.30 | 991,414 |
2017-11-03 | $22.92 | $22.93 | $22.79 | $22.85 | $18.22 | 2,082,361 |
2017-11-02 | $22.95 | $23.00 | $22.90 | $22.98 | $18.33 | 1,577,236 |
2017-11-01 | $22.85 | $22.96 | $22.80 | $22.81 | $18.19 | 2,151,614 |
2017-10-31 | $22.66 | $22.74 | $22.62 | $22.70 | $18.10 | 1,879,096 |
2017-10-30 | $22.70 | $22.76 | $22.70 | $22.76 | $18.15 | 1,792,590 |
2017-10-27 | $22.64 | $22.80 | $22.59 | $22.80 | $18.18 | 2,506,288 |
2017-10-26 | $22.80 | $22.81 | $22.69 | $22.69 | $18.10 | 1,874,262 |
2017-10-25 | $22.80 | $22.82 | $22.62 | $22.69 | $18.10 | 1,929,467 |
2017-10-24 | $22.95 | $23.03 | $22.93 | $23.00 | $18.34 | 1,132,094 |
2017-10-23 | $23.05 | $23.06 | $22.94 | $22.97 | $18.32 | 1,371,484 |
2017-10-20 | $23.17 | $23.17 | $23.06 | $23.11 | $18.43 | 1,453,081 |
2017-10-19 | $23.06 | $23.16 | $23.05 | $23.11 | $18.43 | 1,791,915 |
2017-10-18 | $23.10 | $23.11 | $23.03 | $23.07 | $18.40 | 2,162,492 |
2017-10-17 | $23.07 | $23.09 | $23.00 | $23.07 | $18.40 | 2,116,160 |
2017-10-16 | $23.00 | $23.03 | $22.95 | $22.99 | $18.34 | 1,620,833 |
2017-10-13 | $22.93 | $22.99 | $22.92 | $22.96 | $18.31 | 3,087,053 |
2017-10-12 | $22.59 | $22.67 | $22.56 | $22.63 | $18.05 | 1,311,429 |
2017-10-11 | $22.45 | $22.49 | $22.39 | $22.47 | $17.92 | 1,422,570 |
2017-10-10 | $22.35 | $22.41 | $22.35 | $22.41 | $17.87 | 1,337,318 |
2017-10-09 | $22.33 | $22.34 | $22.21 | $22.23 | $17.73 | 1,436,684 |
2017-10-06 | $22.16 | $22.26 | $22.11 | $22.22 | $17.72 | 2,122,166 |
2017-10-05 | $22.20 | $22.24 | $22.17 | $22.22 | $17.72 | 2,387,314 |
2017-10-04 | $22.27 | $22.33 | $22.25 | $22.32 | $17.80 | 2,827,429 |
2017-10-03 | $22.34 | $22.45 | $22.33 | $22.44 | $17.90 | 1,681,671 |
2017-10-02 | $22.50 | $22.59 | $22.46 | $22.54 | $17.98 | 1,955,518 |
2017-09-29 | $22.36 | $22.46 | $22.31 | $22.44 | $17.90 | 4,612,785 |
2017-09-28 | $22.20 | $22.38 | $22.20 | $22.35 | $17.83 | 1,810,172 |
2017-09-27 | $22.32 | $22.41 | $22.30 | $22.39 | $17.86 | 1,702,343 |
2017-09-26 | $22.50 | $22.52 | $22.39 | $22.47 | $17.92 | 1,846,713 |
2017-09-25 | $22.66 | $22.74 | $22.58 | $22.64 | $18.06 | 1,823,296 |
2017-09-22 | $22.74 | $22.83 | $22.69 | $22.71 | $18.11 | 1,919,788 |
2017-09-21 | $22.56 | $22.59 | $22.49 | $22.55 | $17.99 | 2,007,756 |
2017-09-20 | $22.99 | $23.13 | $22.74 | $22.93 | $18.29 | 2,842,681 |
2017-09-19 | $22.93 | $22.99 | $22.88 | $22.98 | $18.33 | 1,103,717 |
2017-09-18 | $22.87 | $22.93 | $22.75 | $22.83 | $18.21 | 2,395,425 |
2017-09-15 | $22.91 | $22.91 | $22.82 | $22.90 | $18.26 | 1,196,228 |
2017-09-14 | $22.84 | $22.98 | $22.82 | $22.97 | $18.32 | 1,423,582 |
2017-09-13 | $23.07 | $23.08 | $22.91 | $22.97 | $18.32 | 1,846,136 |
2017-09-12 | $23.11 | $23.20 | $23.07 | $23.16 | $18.47 | 1,498,017 |
2017-09-11 | $22.92 | $23.03 | $22.91 | $23.01 | $18.35 | 1,709,200 |
2017-09-08 | $22.95 | $23.05 | $22.80 | $22.81 | $18.19 | 1,258,568 |
2017-09-07 | $22.85 | $22.89 | $22.80 | $22.89 | $18.26 | 911,428 |
2017-09-06 | $22.63 | $22.82 | $22.63 | $22.76 | $18.15 | 1,834,006 |
2017-09-05 | $22.77 | $22.84 | $22.56 | $22.68 | $18.09 | 1,812,326 |
2017-09-01 | $22.81 | $22.87 | $22.72 | $22.82 | $18.20 | 2,447,878 |
2017-08-31 | $22.56 | $22.69 | $22.53 | $22.65 | $18.07 | 1,758,832 |
2017-08-30 | $22.34 | $22.39 | $22.28 | $22.38 | $17.85 | 2,367,156 |
2017-08-29 | $22.42 | $22.55 | $22.40 | $22.49 | $17.94 | 1,171,425 |
2017-08-28 | $22.66 | $22.66 | $22.56 | $22.65 | $18.07 | 1,017,827 |
2017-08-25 | $22.62 | $22.80 | $22.62 | $22.70 | $18.10 | 1,822,746 |
2017-08-24 | $22.62 | $22.65 | $22.57 | $22.58 | $18.01 | 1,680,110 |
2017-08-23 | $22.49 | $22.63 | $22.47 | $22.62 | $18.04 | 1,080,137 |
2017-08-22 | $22.65 | $22.77 | $22.64 | $22.73 | $18.13 | 1,121,657 |
2017-08-21 | $22.61 | $22.62 | $22.52 | $22.59 | $18.02 | 813,553 |
2017-08-18 | $22.57 | $22.70 | $22.51 | $22.61 | $18.03 | 1,929,980 |
2017-08-17 | $22.71 | $22.77 | $22.49 | $22.50 | $17.95 | 1,453,726 |
2017-08-16 | $22.58 | $22.83 | $22.58 | $22.79 | $18.18 | 1,762,400 |
2017-08-15 | $22.31 | $22.31 | $22.21 | $22.28 | $17.77 | 1,574,889 |
2017-08-14 | $22.32 | $22.42 | $22.31 | $22.34 | $17.82 | 1,408,950 |
2017-08-11 | $22.18 | $22.30 | $22.15 | $22.24 | $17.74 | 1,930,515 |
2017-08-10 | $22.45 | $22.45 | $22.18 | $22.18 | $17.69 | 2,508,150 |
2017-08-09 | $22.44 | $22.47 | $22.39 | $22.44 | $17.90 | 1,789,408 |
2017-08-08 | $22.51 | $22.59 | $22.46 | $22.50 | $17.95 | 1,200,493 |
2017-08-07 | $22.56 | $22.62 | $22.56 | $22.60 | $18.03 | 976,621 |
2017-08-04 | $22.49 | $22.55 | $22.38 | $22.55 | $17.99 | 1,634,808 |
2017-08-03 | $22.54 | $22.60 | $22.48 | $22.53 | $17.97 | 1,965,790 |
2017-08-02 | $22.64 | $22.73 | $22.62 | $22.71 | $18.11 | 1,226,041 |
2017-08-01 | $22.83 | $22.88 | $22.75 | $22.78 | $18.17 | 1,604,190 |
2017-07-31 | $22.64 | $22.71 | $22.58 | $22.70 | $18.10 | 1,629,528 |
2017-07-28 | $22.55 | $22.65 | $22.53 | $22.62 | $18.04 | 1,656,958 |
2017-07-27 | $22.94 | $22.94 | $22.68 | $22.76 | $18.15 | 1,937,456 |
2017-07-26 | $22.70 | $22.95 | $22.69 | $22.88 | $18.25 | 3,264,339 |
2017-07-25 | $22.66 | $22.70 | $22.62 | $22.64 | $18.06 | 1,341,497 |
2017-07-24 | $22.41 | $22.43 | $22.32 | $22.40 | $17.87 | 1,588,633 |
2017-07-21 | $22.44 | $22.45 | $22.36 | $22.39 | $17.86 | 1,848,168 |
2017-07-20 | $22.69 | $22.76 | $22.63 | $22.71 | $18.11 | 1,798,210 |
2017-07-19 | $22.55 | $22.68 | $22.53 | $22.65 | $18.07 | 2,182,908 |
2017-07-18 | $22.23 | $22.25 | $22.18 | $22.25 | $17.75 | 4,326,786 |
2017-07-17 | $22.27 | $22.32 | $22.17 | $22.18 | $17.69 | 1,351,580 |
2017-07-14 | $22.15 | $22.31 | $22.15 | $22.26 | $17.75 | 2,040,999 |
2017-07-13 | $21.86 | $21.95 | $21.85 | $21.90 | $17.47 | 1,526,697 |
2017-07-12 | $21.58 | $21.67 | $21.57 | $21.67 | $17.28 | 1,917,332 |
2017-07-11 | $21.48 | $21.60 | $21.42 | $21.58 | $17.21 | 929,399 |
2017-07-10 | $21.41 | $21.56 | $21.39 | $21.53 | $17.17 | 1,314,327 |
2017-07-07 | $21.42 | $21.49 | $21.37 | $21.48 | $17.13 | 1,157,630 |
2017-07-06 | $21.52 | $21.55 | $21.44 | $21.48 | $17.13 | 1,663,036 |
2017-07-05 | $21.61 | $21.69 | $21.54 | $21.68 | $17.29 | 1,808,667 |
2017-07-03 | $21.48 | $21.67 | $21.48 | $21.58 | $17.21 | 1,566,742 |
2017-06-30 | $21.66 | $21.75 | $21.64 | $21.68 | $17.29 | 2,991,234 |
2017-06-29 | $21.93 | $21.95 | $21.69 | $21.80 | $17.39 | 4,233,115 |
2017-06-28 | $21.64 | $21.82 | $21.64 | $21.76 | $17.36 | 2,630,893 |
2017-06-27 | $21.35 | $21.42 | $21.31 | $21.31 | $17.00 | 1,765,984 |
2017-06-26 | $21.46 | $21.48 | $21.35 | $21.38 | $17.05 | 1,327,978 |
2017-06-23 | $21.30 | $21.37 | $21.27 | $21.36 | $17.04 | 719,120 |
2017-06-22 | $21.19 | $21.24 | $21.15 | $21.21 | $16.92 | 913,811 |
2017-06-21 | $21.15 | $21.21 | $21.07 | $21.16 | $16.88 | 2,255,032 |
2017-06-20 | $21.52 | $21.52 | $21.36 | $21.37 | $17.04 | 2,109,127 |
2017-06-19 | $22.18 | $22.28 | $22.18 | $22.24 | $17.36 | 1,355,489 |
2017-06-16 | $22.13 | $22.18 | $22.08 | $22.16 | $17.29 | 2,787,990 |
2017-06-15 | $22.00 | $22.08 | $21.96 | $22.06 | $17.22 | 1,853,985 |
2017-06-14 | $22.44 | $22.46 | $22.16 | $22.23 | $17.35 | 3,876,755 |
2017-06-13 | $21.95 | $22.04 | $21.95 | $22.02 | $17.18 | 3,941,673 |
2017-06-12 | $21.57 | $21.61 | $21.49 | $21.55 | $16.82 | 1,275,781 |
2017-06-09 | $21.50 | $21.64 | $21.47 | $21.57 | $16.83 | 2,835,560 |
2017-06-08 | $21.54 | $21.60 | $21.50 | $21.59 | $16.85 | 1,349,294 |
2017-06-07 | $21.56 | $21.59 | $21.44 | $21.49 | $16.77 | 2,774,799 |
2017-06-06 | $21.41 | $21.49 | $21.40 | $21.49 | $16.77 | 2,224,048 |
2017-06-05 | $21.64 | $21.74 | $21.64 | $21.73 | $16.96 | 3,627,378 |
2017-06-02 | $21.63 | $21.74 | $21.58 | $21.72 | $16.95 | 1,561,935 |
2017-06-01 | $21.36 | $21.48 | $21.34 | $21.45 | $16.74 | 2,449,541 |
2017-05-31 | $21.58 | $21.60 | $21.47 | $21.49 | $16.77 | 1,522,627 |
2017-05-30 | $21.49 | $21.59 | $21.47 | $21.56 | $16.83 | 1,542,364 |
2017-05-26 | $21.67 | $21.68 | $21.60 | $21.67 | $16.91 | 1,475,227 |
2017-05-25 | $21.85 | $21.93 | $21.80 | $21.81 | $17.02 | 1,872,601 |
2017-05-24 | $21.81 | $21.90 | $21.76 | $21.88 | $17.08 | 1,793,052 |
2017-05-23 | $21.88 | $21.93 | $21.84 | $21.85 | $17.05 | 1,905,795 |
2017-05-22 | $21.83 | $21.88 | $21.80 | $21.85 | $17.05 | 2,274,315 |
2017-05-19 | $21.57 | $21.73 | $21.57 | $21.69 | $16.93 | 2,121,408 |
2017-05-18 | $21.41 | $21.54 | $21.38 | $21.50 | $16.78 | 2,676,717 |
2017-05-17 | $21.61 | $21.64 | $21.42 | $21.45 | $16.74 | 9,044,430 |
2017-05-16 | $22.01 | $22.04 | $21.98 | $22.01 | $17.18 | 2,013,447 |
2017-05-15 | $21.88 | $21.93 | $21.86 | $21.90 | $17.09 | 1,588,681 |
2017-05-12 | $21.74 | $21.78 | $21.69 | $21.75 | $16.97 | 1,405,710 |
2017-05-11 | $21.78 | $21.86 | $21.73 | $21.85 | $17.05 | 1,670,636 |
2017-05-10 | $21.86 | $21.94 | $21.85 | $21.88 | $17.08 | 1,972,840 |
2017-05-09 | $21.71 | $21.75 | $21.63 | $21.69 | $16.93 | 3,352,324 |
2017-05-08 | $21.99 | $22.00 | $21.92 | $21.96 | $17.14 | 1,402,071 |
2017-05-05 | $21.88 | $22.10 | $21.85 | $22.10 | $17.25 | 1,967,615 |
2017-05-04 | $21.95 | $22.01 | $21.90 | $22.00 | $17.17 | 3,016,303 |
2017-05-03 | $22.20 | $22.25 | $22.12 | $22.16 | $17.29 | 2,386,534 |
2017-05-02 | $22.66 | $22.67 | $22.59 | $22.66 | $17.68 | 1,591,515 |
2017-05-01 | $22.67 | $22.74 | $22.67 | $22.68 | $17.70 | 1,128,874 |
2017-04-28 | $22.43 | $22.47 | $22.38 | $22.46 | $17.53 | 3,173,909 |
2017-04-27 | $22.43 | $22.43 | $22.29 | $22.40 | $17.48 | 1,545,885 |
2017-04-26 | $22.43 | $22.52 | $22.41 | $22.41 | $17.49 | 1,611,718 |
2017-04-25 | $22.53 | $22.64 | $22.52 | $22.62 | $17.65 | 1,696,417 |
2017-04-24 | $22.57 | $22.58 | $22.51 | $22.57 | $17.61 | 2,136,137 |
2017-04-21 | $22.30 | $22.35 | $22.27 | $22.33 | $17.43 | 1,507,853 |
2017-04-20 | $22.23 | $22.31 | $22.21 | $22.27 | $17.38 | 2,775,915 |
2017-04-19 | $22.18 | $22.19 | $22.00 | $22.04 | $17.20 | 2,126,674 |
2017-04-18 | $22.25 | $22.28 | $22.16 | $22.26 | $17.37 | 2,741,640 |
2017-04-17 | $22.55 | $22.60 | $22.47 | $22.56 | $17.61 | 1,782,371 |
2017-04-13 | $22.47 | $22.58 | $22.43 | $22.43 | $17.50 | 2,034,211 |
2017-04-12 | $22.50 | $22.52 | $22.37 | $22.49 | $17.55 | 2,525,528 |
2017-04-11 | $22.53 | $22.58 | $22.37 | $22.55 | $17.60 | 1,923,941 |
2017-04-10 | $22.38 | $22.46 | $22.36 | $22.39 | $17.47 | 1,845,855 |
2017-04-07 | $22.28 | $22.38 | $22.24 | $22.31 | $17.41 | 2,051,716 |
2017-04-06 | $22.39 | $22.45 | $22.34 | $22.42 | $17.50 | 1,472,230 |
2017-04-05 | $22.55 | $22.62 | $22.44 | $22.45 | $17.52 | 3,590,852 |
2017-04-04 | $22.38 | $22.48 | $22.34 | $22.48 | $17.54 | 2,464,596 |
2017-04-03 | $22.55 | $22.56 | $22.37 | $22.54 | $17.59 | 3,032,097 |
2017-03-31 | $22.62 | $22.68 | $22.59 | $22.61 | $17.65 | 2,456,085 |
2017-03-30 | $22.80 | $22.91 | $22.78 | $22.78 | $17.78 | 4,551,899 |
2017-03-29 | $22.60 | $22.76 | $22.60 | $22.75 | $17.75 | 2,952,932 |
2017-03-28 | $22.35 | $22.52 | $22.33 | $22.49 | $17.55 | 6,276,006 |
2017-03-27 | $22.14 | $22.21 | $22.04 | $22.17 | $17.30 | 5,811,751 |
2017-03-24 | $22.11 | $22.23 | $22.11 | $22.17 | $17.30 | 2,905,944 |
2017-03-23 | $21.99 | $22.13 | $21.96 | $22.02 | $17.18 | 3,084,837 |
2017-03-22 | $21.99 | $22.12 | $21.93 | $22.10 | $17.25 | 2,416,908 |
2017-03-21 | $22.59 | $22.61 | $22.21 | $22.22 | $17.34 | 3,781,098 |
2017-03-20 | $22.58 | $22.59 | $22.49 | $22.54 | $17.59 | 1,995,562 |
2017-03-17 | $22.51 | $22.60 | $22.47 | $22.49 | $17.55 | 2,257,489 |
2017-03-16 | $22.55 | $22.56 | $22.39 | $22.45 | $17.52 | 2,315,274 |
2017-03-15 | $22.16 | $22.67 | $22.12 | $22.65 | $17.68 | 5,018,178 |
2017-03-14 | $21.93 | $21.99 | $21.89 | $21.97 | $17.15 | 1,856,147 |
2017-03-13 | $22.04 | $22.13 | $22.04 | $22.12 | $17.26 | 1,071,274 |
2017-03-10 | $22.06 | $22.10 | $21.95 | $22.05 | $17.21 | 1,245,427 |
2017-03-09 | $21.93 | $21.94 | $21.78 | $21.86 | $17.06 | 2,302,453 |
2017-03-08 | $21.96 | $22.00 | $21.85 | $21.86 | $17.06 | 1,906,204 |
2017-03-07 | $22.08 | $22.09 | $22.00 | $22.01 | $17.18 | 3,117,287 |
2017-03-06 | $21.94 | $21.98 | $21.88 | $21.92 | $17.11 | 1,149,307 |
2017-03-03 | $21.83 | $22.00 | $21.80 | $21.98 | $17.15 | 1,968,079 |
2017-03-02 | $22.08 | $22.08 | $21.93 | $21.95 | $17.13 | 2,021,049 |
2017-03-01 | $22.04 | $22.26 | $22.02 | $22.20 | $17.33 | 2,884,085 |
2017-02-28 | $21.95 | $22.05 | $21.94 | $21.95 | $17.13 | 1,581,065 |
2017-02-27 | $22.01 | $22.07 | $21.96 | $22.06 | $17.22 | 3,886,443 |
2017-02-24 | $22.05 | $22.16 | $22.01 | $22.08 | $17.23 | 1,967,692 |
2017-02-23 | $22.50 | $22.52 | $22.33 | $22.37 | $17.46 | 1,423,656 |
2017-02-22 | $22.30 | $22.39 | $22.24 | $22.37 | $17.46 | 1,450,639 |
2017-02-21 | $22.13 | $22.33 | $22.13 | $22.33 | $17.43 | 1,736,980 |
2017-02-17 | $22.20 | $22.26 | $22.16 | $22.24 | $17.36 | 1,117,722 |
2017-02-16 | $22.35 | $22.38 | $22.26 | $22.28 | $17.39 | 4,108,500 |
2017-02-15 | $22.04 | $22.30 | $22.04 | $22.28 | $17.39 | 4,733,140 |
2017-02-14 | $21.97 | $21.99 | $21.79 | $21.98 | $17.15 | 2,254,977 |
2017-02-13 | $21.92 | $22.01 | $21.92 | $21.96 | $17.14 | 1,578,389 |
2017-02-10 | $21.73 | $21.91 | $21.73 | $21.85 | $17.05 | 1,820,128 |
2017-02-09 | $21.55 | $21.60 | $21.50 | $21.56 | $16.83 | 3,996,494 |
2017-02-08 | $21.43 | $21.49 | $21.41 | $21.45 | $16.74 | 1,379,063 |
2017-02-07 | $21.30 | $21.39 | $21.27 | $21.34 | $16.65 | 1,535,780 |
2017-02-06 | $21.30 | $21.40 | $21.27 | $21.39 | $16.69 | 1,806,007 |
2017-02-03 | $21.57 | $21.65 | $21.53 | $21.59 | $16.85 | 2,035,200 |
2017-02-02 | $21.58 | $21.65 | $21.53 | $21.57 | $16.83 | 2,014,811 |
2017-02-01 | $21.34 | $21.41 | $21.26 | $21.35 | $16.66 | 2,355,174 |
2017-01-31 | $21.19 | $21.28 | $21.14 | $21.24 | $16.58 | 1,981,686 |
2017-01-30 | $21.21 | $21.23 | $21.12 | $21.23 | $16.57 | 1,152,240 |
2017-01-27 | $21.46 | $21.49 | $21.36 | $21.40 | $16.70 | 1,146,954 |
2017-01-26 | $21.38 | $21.41 | $21.31 | $21.34 | $16.65 | 2,096,237 |
2017-01-25 | $21.31 | $21.46 | $21.27 | $21.46 | $16.75 | 2,379,375 |
2017-01-24 | $21.28 | $21.41 | $21.26 | $21.39 | $16.69 | 2,197,101 |
2017-01-23 | $21.15 | $21.23 | $21.08 | $21.23 | $16.57 | 2,289,320 |
2017-01-20 | $21.24 | $21.30 | $21.18 | $21.29 | $16.62 | 3,056,668 |
2017-01-19 | $21.34 | $21.35 | $21.24 | $21.29 | $16.62 | 2,113,255 |
2017-01-18 | $21.28 | $21.30 | $21.16 | $21.20 | $16.54 | 2,038,799 |
2017-01-17 | $21.35 | $21.39 | $21.32 | $21.38 | $16.69 | 1,604,157 |
2017-01-13 | $21.28 | $21.43 | $21.26 | $21.43 | $16.72 | 2,044,422 |
2017-01-12 | $21.46 | $21.53 | $21.42 | $21.52 | $16.79 | 3,238,531 |
2017-01-11 | $21.19 | $21.45 | $21.16 | $21.43 | $16.72 | 4,762,430 |
2017-01-10 | $21.15 | $21.26 | $21.14 | $21.21 | $16.55 | 2,013,725 |
2017-01-09 | $21.12 | $21.23 | $21.11 | $21.17 | $16.52 | 1,891,598 |
2017-01-06 | $20.93 | $21.00 | $20.89 | $20.94 | $16.34 | 2,798,369 |
2017-01-05 | $20.90 | $21.05 | $20.86 | $21.05 | $16.43 | 7,053,611 |
2017-01-04 | $20.72 | $20.85 | $20.68 | $20.85 | $16.27 | 1,715,658 |
2017-01-03 | $20.57 | $20.60 | $20.51 | $20.59 | $16.07 | 4,346,436 |
2016-12-30 | $20.31 | $20.34 | $20.15 | $20.23 | $15.79 | 2,028,848 |
2016-12-29 | $20.40 | $20.43 | $20.35 | $20.38 | $15.90 | 1,431,113 |
2016-12-28 | $20.29 | $20.31 | $20.19 | $20.22 | $15.78 | 1,672,774 |
2016-12-27 | $20.14 | $20.21 | $20.11 | $20.14 | $15.72 | 1,090,834 |
2016-12-23 | $20.01 | $20.06 | $19.98 | $20.05 | $15.65 | 1,599,371 |
2016-12-22 | $20.27 | $20.32 | $20.20 | $20.20 | $15.76 | 1,187,089 |
2016-12-21 | $20.24 | $20.27 | $20.17 | $20.18 | $15.75 | 1,147,599 |
2016-12-20 | $20.64 | $20.75 | $20.64 | $20.73 | $15.76 | 2,138,695 |
2016-12-19 | $20.61 | $20.63 | $20.52 | $20.53 | $15.60 | 1,121,121 |
2016-12-16 | $20.62 | $20.68 | $20.52 | $20.57 | $15.64 | 2,411,120 |
2016-12-15 | $20.78 | $20.83 | $20.73 | $20.78 | $15.79 | 7,201,119 |
2016-12-14 | $21.34 | $21.37 | $20.89 | $20.92 | $15.90 | 3,303,161 |
2016-12-13 | $21.30 | $21.38 | $21.27 | $21.32 | $16.21 | 1,584,521 |
2016-12-12 | $21.24 | $21.28 | $21.16 | $21.20 | $16.11 | 1,398,402 |
2016-12-09 | $21.16 | $21.18 | $21.05 | $21.15 | $16.08 | 4,046,967 |
2016-12-08 | $21.06 | $21.16 | $21.00 | $21.10 | $16.04 | 1,582,520 |
2016-12-07 | $20.83 | $21.07 | $20.80 | $21.04 | $15.99 | 1,838,023 |
2016-12-06 | $20.64 | $20.75 | $20.61 | $20.75 | $15.77 | 3,371,601 |
2016-12-05 | $20.63 | $20.76 | $20.58 | $20.73 | $15.76 | 2,998,578 |
2016-12-02 | $20.62 | $20.71 | $20.59 | $20.69 | $15.73 | 1,658,198 |
2016-12-01 | $20.63 | $20.75 | $20.57 | $20.66 | $15.70 | 2,790,905 |
2016-11-30 | $20.66 | $20.66 | $20.44 | $20.44 | $15.54 | 2,471,672 |
2016-11-29 | $20.63 | $20.81 | $20.60 | $20.78 | $15.79 | 1,217,025 |
2016-11-28 | $20.72 | $20.81 | $20.72 | $20.75 | $15.77 | 1,127,380 |
2016-11-25 | $20.87 | $20.91 | $20.80 | $20.83 | $15.83 | 971,924 |
2016-11-23 | $20.50 | $20.65 | $20.49 | $20.61 | $15.67 | 2,032,723 |
2016-11-22 | $20.38 | $20.43 | $20.30 | $20.42 | $15.52 | 1,542,299 |
2016-11-21 | $20.08 | $20.21 | $20.06 | $20.20 | $15.35 | 875,734 |
2016-11-18 | $20.12 | $20.16 | $19.99 | $20.03 | $15.22 | 1,764,710 |
2016-11-17 | $20.28 | $20.36 | $20.14 | $20.20 | $15.35 | 2,189,106 |
2016-11-16 | $20.18 | $20.22 | $20.14 | $20.16 | $15.32 | 1,883,225 |
2016-11-15 | $20.36 | $20.56 | $20.33 | $20.56 | $15.63 | 2,751,298 |
2016-11-14 | $20.44 | $20.48 | $20.35 | $20.48 | $15.57 | 1,828,503 |
2016-11-11 | $20.52 | $20.53 | $20.29 | $20.43 | $15.53 | 2,711,763 |
2016-11-10 | $20.55 | $20.63 | $20.35 | $20.49 | $15.57 | 3,546,464 |
2016-11-09 | $20.41 | $20.67 | $20.37 | $20.53 | $15.60 | 3,943,825 |
2016-11-08 | $20.44 | $20.71 | $20.35 | $20.68 | $15.72 | 1,767,935 |
2016-11-07 | $20.46 | $20.50 | $20.42 | $20.48 | $15.57 | 3,948,249 |
2016-11-04 | $19.96 | $20.01 | $19.88 | $19.90 | $15.13 | 2,097,956 |
2016-11-03 | $20.08 | $20.18 | $20.06 | $20.06 | $15.25 | 1,826,362 |
2016-11-02 | $20.10 | $20.17 | $19.99 | $19.99 | $15.19 | 5,045,803 |
2016-11-01 | $20.41 | $20.41 | $20.12 | $20.20 | $15.35 | 2,269,105 |
2016-10-31 | $20.24 | $20.35 | $20.22 | $20.28 | $15.41 | 1,628,847 |
2016-10-28 | $20.13 | $20.25 | $20.08 | $20.16 | $15.32 | 1,463,847 |
2016-10-27 | $20.41 | $20.41 | $20.24 | $20.26 | $15.40 | 2,154,824 |
2016-10-26 | $20.63 | $20.73 | $20.58 | $20.61 | $15.67 | 1,282,020 |
2016-10-25 | $20.80 | $20.92 | $20.80 | $20.86 | $15.86 | 1,066,021 |
2016-10-24 | $20.75 | $20.77 | $20.63 | $20.69 | $15.73 | 785,848 |
2016-10-21 | $20.64 | $20.73 | $20.60 | $20.73 | $15.76 | 902,018 |
2016-10-20 | $20.91 | $20.95 | $20.77 | $20.85 | $15.85 | 2,653,720 |
2016-10-19 | $20.93 | $21.12 | $20.91 | $21.06 | $16.01 | 1,423,362 |
2016-10-18 | $20.99 | $20.99 | $20.87 | $20.90 | $15.89 | 1,354,057 |
2016-10-17 | $20.62 | $20.69 | $20.58 | $20.64 | $15.69 | 1,124,429 |
2016-10-14 | $20.88 | $20.93 | $20.70 | $20.70 | $15.73 | 2,090,168 |
2016-10-13 | $20.53 | $20.72 | $20.44 | $20.67 | $15.71 | 2,526,827 |
2016-10-12 | $20.70 | $20.82 | $20.66 | $20.73 | $15.76 | 1,696,169 |
2016-10-11 | $20.82 | $20.85 | $20.55 | $20.59 | $15.65 | 2,461,555 |
2016-10-10 | $20.94 | $21.08 | $20.94 | $20.99 | $15.95 | 1,025,399 |
2016-10-07 | $20.94 | $20.94 | $20.63 | $20.83 | $15.83 | 1,801,222 |
2016-10-06 | $20.85 | $20.92 | $20.77 | $20.91 | $15.89 | 1,370,939 |
2016-10-05 | $20.84 | $20.94 | $20.77 | $20.90 | $15.89 | 1,456,305 |
2016-10-04 | $20.96 | $21.03 | $20.71 | $20.78 | $15.79 | 2,453,588 |
2016-10-03 | $20.99 | $20.99 | $20.89 | $20.94 | $15.92 | 1,845,425 |
2016-09-30 | $20.91 | $20.98 | $20.83 | $20.90 | $15.89 | 1,388,620 |
2016-09-29 | $20.92 | $21.01 | $20.67 | $20.74 | $15.76 | 1,846,378 |
2016-09-28 | $20.78 | $20.98 | $20.65 | $20.98 | $15.95 | 1,449,709 |
2016-09-27 | $20.57 | $20.74 | $20.56 | $20.74 | $15.76 | 1,058,239 |
2016-09-26 | $20.57 | $20.63 | $20.51 | $20.52 | $15.60 | 1,948,158 |
2016-09-23 | $20.64 | $20.69 | $20.53 | $20.54 | $15.61 | 2,573,434 |
2016-09-22 | $20.66 | $20.73 | $20.53 | $20.57 | $15.64 | 1,265,172 |
2016-09-21 | $20.19 | $20.47 | $20.14 | $20.44 | $15.54 | 2,018,551 |
2016-09-20 | $20.02 | $20.09 | $19.96 | $19.99 | $15.19 | 951,870 |
2016-09-19 | $19.94 | $20.03 | $19.85 | $19.87 | $15.10 | 1,552,895 |
2016-09-16 | $19.70 | $19.83 | $19.69 | $19.79 | $15.04 | 1,839,313 |
2016-09-15 | $19.60 | $19.90 | $19.54 | $19.81 | $15.06 | 1,830,846 |
2016-09-14 | $19.43 | $19.60 | $19.39 | $19.44 | $14.78 | 3,645,128 |
2016-09-13 | $19.46 | $19.50 | $19.14 | $19.28 | $14.65 | 5,591,729 |
2016-09-12 | $19.55 | $20.00 | $19.53 | $19.96 | $15.17 | 2,630,057 |
2016-09-09 | $20.08 | $20.12 | $19.77 | $19.77 | $15.03 | 2,441,742 |
2016-09-08 | $20.54 | $20.61 | $20.41 | $20.42 | $15.52 | 1,432,238 |
2016-09-07 | $20.73 | $20.74 | $20.59 | $20.65 | $15.70 | 2,542,359 |
2016-09-06 | $20.54 | $20.71 | $20.51 | $20.70 | $15.73 | 4,646,412 |
2016-09-02 | $20.33 | $20.39 | $20.23 | $20.34 | $15.46 | 2,285,353 |
2016-09-01 | $20.21 | $20.33 | $20.15 | $20.33 | $15.45 | 2,066,706 |
2016-08-31 | $20.24 | $20.27 | $20.12 | $20.22 | $15.37 | 4,053,194 |
2016-08-30 | $20.54 | $20.60 | $20.40 | $20.47 | $15.56 | 2,346,245 |
2016-08-29 | $20.49 | $20.66 | $20.49 | $20.65 | $15.70 | 1,075,402 |
2016-08-26 | $20.92 | $21.16 | $20.58 | $20.67 | $15.71 | 4,388,341 |
2016-08-25 | $20.86 | $20.95 | $20.86 | $20.95 | $15.92 | 1,710,792 |
2016-08-24 | $21.05 | $21.11 | $20.93 | $20.96 | $15.93 | 1,627,835 |
2016-08-23 | $21.04 | $21.12 | $20.96 | $20.96 | $15.93 | 890,759 |
2016-08-22 | $20.82 | $20.88 | $20.74 | $20.83 | $15.83 | 803,222 |
2016-08-19 | $20.77 | $20.85 | $20.70 | $20.81 | $15.82 | 878,422 |
2016-08-18 | $20.88 | $21.00 | $20.88 | $21.00 | $15.96 | 1,367,859 |
2016-08-17 | $20.90 | $21.07 | $20.82 | $20.99 | $15.95 | 2,003,209 |
2016-08-16 | $21.04 | $21.07 | $20.93 | $20.99 | $15.95 | 3,252,113 |
2016-08-15 | $20.95 | $21.09 | $20.95 | $21.00 | $15.96 | 954,227 |
2016-08-12 | $21.06 | $21.06 | $20.82 | $20.86 | $15.86 | 971,588 |
2016-08-11 | $21.03 | $21.12 | $21.02 | $21.10 | $16.04 | 1,006,171 |
2016-08-10 | $21.21 | $21.21 | $21.03 | $21.04 | $15.99 | 1,411,012 |
2016-08-09 | $21.00 | $21.11 | $20.98 | $21.03 | $15.98 | 1,098,448 |
2016-08-08 | $20.87 | $20.95 | $20.84 | $20.92 | $15.90 | 1,170,546 |
2016-08-05 | $20.71 | $20.81 | $20.68 | $20.81 | $15.82 | 1,306,479 |
2016-08-04 | $20.57 | $20.70 | $20.55 | $20.66 | $15.70 | 1,672,020 |
2016-08-03 | $20.38 | $20.56 | $20.36 | $20.56 | $15.63 | 1,495,491 |
2016-08-02 | $20.77 | $20.83 | $20.57 | $20.64 | $15.69 | 2,761,484 |
2016-08-01 | $20.79 | $20.81 | $20.65 | $20.66 | $15.70 | 1,861,843 |
2016-07-29 | $20.78 | $20.94 | $20.73 | $20.89 | $15.88 | 3,121,329 |
2016-07-28 | $20.62 | $20.66 | $20.55 | $20.61 | $15.67 | 1,459,420 |
2016-07-27 | $20.55 | $20.61 | $20.29 | $20.54 | $15.61 | 1,991,641 |
2016-07-26 | $20.63 | $20.67 | $20.49 | $20.55 | $15.62 | 1,774,032 |
2016-07-25 | $20.37 | $20.40 | $20.31 | $20.38 | $15.49 | 1,461,640 |
2016-07-22 | $20.31 | $20.35 | $20.22 | $20.32 | $15.45 | 925,654 |
2016-07-21 | $20.35 | $20.48 | $20.29 | $20.34 | $15.46 | 914,853 |
2016-07-20 | $20.23 | $20.35 | $20.20 | $20.32 | $15.45 | 1,557,515 |
2016-07-19 | $20.16 | $20.21 | $20.10 | $20.21 | $15.36 | 1,484,310 |
2016-07-18 | $20.34 | $20.48 | $20.34 | $20.48 | $15.57 | 1,116,910 |
2016-07-15 | $20.44 | $20.44 | $20.31 | $20.38 | $15.49 | 4,405,474 |
2016-07-14 | $20.44 | $20.51 | $20.38 | $20.45 | $15.54 | 2,103,428 |
2016-07-13 | $20.38 | $20.40 | $20.24 | $20.24 | $15.38 | 1,635,432 |
2016-07-12 | $20.24 | $20.41 | $20.24 | $20.27 | $15.41 | 4,065,080 |
2016-07-11 | $19.93 | $20.00 | $19.88 | $19.91 | $15.13 | 2,093,660 |
2016-07-08 | $19.62 | $19.75 | $19.53 | $19.71 | $14.98 | 2,046,487 |
2016-07-07 | $19.39 | $19.47 | $19.17 | $19.24 | $14.62 | 2,137,553 |
2016-07-06 | $19.11 | $19.39 | $19.02 | $19.38 | $14.73 | 3,180,709 |
2016-07-05 | $19.27 | $19.28 | $19.11 | $19.15 | $14.56 | 1,917,689 |
2016-07-01 | $19.43 | $19.54 | $19.40 | $19.54 | $14.85 | 2,402,821 |
2016-06-30 | $19.21 | $19.46 | $19.19 | $19.45 | $14.78 | 3,530,084 |
2016-06-29 | $19.03 | $19.16 | $18.99 | $19.12 | $14.53 | 2,679,751 |
2016-06-28 | $18.80 | $18.89 | $18.64 | $18.88 | $14.35 | 4,034,646 |
2016-06-27 | $18.66 | $18.66 | $18.19 | $18.36 | $13.96 | 6,604,610 |
2016-06-24 | $18.87 | $19.31 | $18.83 | $18.92 | $14.38 | 8,013,423 |
2016-06-23 | $19.90 | $20.02 | $19.80 | $20.00 | $15.20 | 5,930,668 |
2016-06-22 | $19.52 | $19.62 | $19.45 | $19.46 | $14.79 | 4,163,824 |
2016-06-21 | $19.79 | $19.83 | $19.68 | $19.73 | $14.79 | 2,433,100 |
2016-06-20 | $19.70 | $19.74 | $19.59 | $19.59 | $14.68 | 4,608,114 |
2016-06-17 | $19.06 | $19.16 | $18.99 | $19.11 | $14.32 | 3,055,908 |
2016-06-16 | $18.77 | $18.99 | $18.55 | $18.95 | $14.20 | 3,775,959 |
2016-06-15 | $19.05 | $19.23 | $19.04 | $19.09 | $14.31 | 3,932,866 |
2016-06-14 | $19.12 | $19.18 | $18.96 | $19.08 | $14.30 | 3,532,311 |
2016-06-13 | $19.34 | $19.44 | $19.25 | $19.25 | $14.43 | 2,685,500 |
2016-06-10 | $19.58 | $19.63 | $19.37 | $19.43 | $14.56 | 2,870,276 |
2016-06-09 | $19.88 | $19.95 | $19.83 | $19.93 | $14.94 | 4,349,891 |
2016-06-08 | $20.13 | $20.20 | $20.11 | $20.19 | $15.13 | 2,499,924 |
2016-06-07 | $19.99 | $20.10 | $19.99 | $20.06 | $15.03 | 4,333,978 |
2016-06-06 | $19.82 | $19.92 | $19.73 | $19.86 | $14.88 | 2,821,438 |
2016-06-03 | $19.52 | $19.67 | $19.41 | $19.64 | $14.72 | 3,265,114 |
2016-06-02 | $19.09 | $19.27 | $19.07 | $19.27 | $14.44 | 3,251,589 |
2016-06-01 | $19.25 | $19.47 | $19.24 | $19.42 | $14.55 | 3,013,112 |
2016-05-31 | $19.53 | $19.64 | $19.36 | $19.45 | $14.58 | 2,851,914 |
2016-05-27 | $19.58 | $19.65 | $19.53 | $19.58 | $14.67 | 1,310,178 |
2016-05-26 | $19.61 | $19.66 | $19.54 | $19.56 | $14.66 | 4,120,477 |
2016-05-25 | $19.39 | $19.54 | $19.39 | $19.49 | $14.61 | 1,732,498 |
2016-05-24 | $19.22 | $19.39 | $19.17 | $19.37 | $14.52 | 2,549,480 |
2016-05-23 | $19.23 | $19.34 | $19.23 | $19.32 | $14.48 | 1,178,723 |
2016-05-20 | $19.47 | $19.52 | $19.38 | $19.45 | $14.58 | 2,127,756 |
2016-05-19 | $19.31 | $19.39 | $19.19 | $19.37 | $14.52 | 2,927,949 |
2016-05-18 | $19.53 | $19.79 | $19.40 | $19.43 | $14.56 | 5,452,614 |
2016-05-17 | $19.77 | $19.88 | $19.66 | $19.68 | $14.75 | 3,058,994 |
2016-05-16 | $19.58 | $19.73 | $19.57 | $19.71 | $14.77 | 1,629,141 |
2016-05-13 | $19.48 | $19.52 | $19.35 | $19.40 | $14.54 | 4,257,039 |
2016-05-12 | $19.85 | $19.86 | $19.53 | $19.68 | $14.75 | 2,579,859 |
2016-05-11 | $19.74 | $19.85 | $19.70 | $19.73 | $14.79 | 2,460,453 |
2016-05-10 | $19.64 | $19.81 | $19.62 | $19.80 | $14.84 | 1,865,590 |
2016-05-09 | $19.48 | $19.50 | $19.37 | $19.37 | $14.52 | 3,604,051 |
2016-05-06 | $19.24 | $19.47 | $19.21 | $19.47 | $14.59 | 4,258,406 |
2016-05-05 | $19.64 | $19.68 | $19.44 | $19.51 | $14.62 | 1,861,177 |
2016-05-04 | $19.64 | $19.68 | $19.47 | $19.52 | $14.63 | 2,341,568 |
2016-05-03 | $20.05 | $20.05 | $19.83 | $19.83 | $14.86 | 3,007,874 |
2016-05-02 | $19.99 | $20.08 | $19.92 | $20.08 | $15.05 | 2,552,525 |
2016-04-29 | $20.00 | $20.07 | $19.84 | $19.93 | $14.94 | 5,432,783 |
2016-04-28 | $19.83 | $20.08 | $19.79 | $19.87 | $14.89 | 3,075,172 |
2016-04-27 | $19.72 | $19.87 | $19.63 | $19.81 | $14.85 | 5,864,046 |
2016-04-26 | $20.34 | $20.35 | $20.22 | $20.30 | $15.21 | 1,682,811 |
2016-04-25 | $20.19 | $20.21 | $20.11 | $20.15 | $15.10 | 2,133,705 |
2016-04-22 | $20.25 | $20.37 | $20.16 | $20.26 | $15.18 | 2,449,419 |
2016-04-21 | $20.53 | $20.53 | $20.27 | $20.33 | $15.24 | 3,529,246 |
2016-04-20 | $20.46 | $20.60 | $20.44 | $20.46 | $15.33 | 2,839,567 |
2016-04-19 | $20.32 | $20.45 | $20.30 | $20.44 | $15.32 | 4,496,347 |
2016-04-18 | $19.89 | $20.17 | $19.86 | $20.13 | $15.09 | 3,485,936 |
2016-04-15 | $19.84 | $19.97 | $19.80 | $19.88 | $14.90 | 4,282,764 |
2016-04-14 | $19.82 | $19.82 | $19.69 | $19.69 | $14.76 | 2,605,417 |
2016-04-13 | $19.46 | $19.53 | $19.38 | $19.49 | $14.61 | 5,737,860 |
2016-04-12 | $18.95 | $19.23 | $18.84 | $19.19 | $14.38 | 4,439,238 |
2016-04-11 | $18.66 | $18.79 | $18.61 | $18.61 | $13.95 | 2,192,010 |
2016-04-08 | $18.68 | $18.74 | $18.53 | $18.60 | $13.94 | 1,915,900 |
2016-04-07 | $18.51 | $18.57 | $18.35 | $18.41 | $13.80 | 3,521,893 |
2016-04-06 | $18.51 | $18.83 | $18.51 | $18.80 | $14.09 | 2,251,470 |
2016-04-05 | $18.39 | $18.44 | $18.31 | $18.40 | $13.79 | 2,463,149 |
2016-04-04 | $19.08 | $19.08 | $18.91 | $18.96 | $14.21 | 2,048,020 |
2016-04-01 | $18.89 | $19.22 | $18.86 | $19.20 | $14.39 | 2,504,213 |
2016-03-31 | $19.46 | $19.56 | $19.32 | $19.32 | $14.48 | 3,800,551 |
2016-03-30 | $19.34 | $19.45 | $19.25 | $19.33 | $14.49 | 1,809,822 |
2016-03-29 | $18.75 | $19.24 | $18.68 | $19.24 | $14.42 | 2,869,062 |
2016-03-28 | $19.25 | $19.32 | $19.19 | $19.29 | $14.46 | 1,333,768 |
2016-03-24 | $19.04 | $19.24 | $19.04 | $19.23 | $14.41 | 2,786,843 |
2016-03-23 | $19.51 | $19.51 | $19.24 | $19.27 | $14.44 | 5,583,521 |
2016-03-22 | $19.55 | $19.75 | $19.54 | $19.69 | $14.76 | 8,734,535 |
2016-03-21 | $19.75 | $19.80 | $19.65 | $19.72 | $14.78 | 3,089,761 |
2016-03-18 | $19.82 | $19.92 | $19.79 | $19.83 | $14.86 | 2,895,855 |
2016-03-17 | $19.68 | $20.00 | $19.62 | $19.94 | $14.94 | 4,149,726 |
2016-03-16 | $19.00 | $19.52 | $19.00 | $19.51 | $14.62 | 3,267,830 |
2016-03-15 | $19.01 | $19.07 | $18.97 | $19.07 | $14.29 | 2,436,180 |
2016-03-14 | $19.56 | $19.58 | $19.45 | $19.51 | $14.62 | 2,037,702 |
2016-03-11 | $19.59 | $19.79 | $19.57 | $19.77 | $14.82 | 5,598,946 |
2016-03-10 | $19.40 | $19.43 | $19.09 | $19.27 | $14.44 | 6,681,063 |
2016-03-09 | $19.38 | $19.51 | $19.31 | $19.41 | $14.55 | 6,699,293 |
2016-03-08 | $19.11 | $19.11 | $18.92 | $18.96 | $14.21 | 3,111,239 |
2016-03-07 | $19.05 | $19.39 | $19.05 | $19.32 | $14.48 | 3,660,343 |
2016-03-04 | $18.94 | $19.15 | $18.90 | $19.05 | $14.28 | 5,211,148 |
2016-03-03 | $18.62 | $18.76 | $18.60 | $18.72 | $14.03 | 2,857,631 |
2016-03-02 | $18.12 | $18.37 | $18.07 | $18.36 | $13.76 | 2,802,523 |
2016-03-01 | $17.68 | $17.86 | $17.57 | $17.84 | $13.37 | 3,210,836 |
2016-02-29 | $17.32 | $17.45 | $17.27 | $17.28 | $12.95 | 3,429,232 |
2016-02-26 | $17.59 | $17.60 | $17.25 | $17.30 | $12.97 | 2,089,833 |
2016-02-25 | $17.37 | $17.60 | $17.28 | $17.60 | $13.19 | 2,583,366 |
2016-02-24 | $17.23 | $17.60 | $17.16 | $17.58 | $13.18 | 3,343,448 |
2016-02-23 | $17.92 | $17.95 | $17.73 | $17.77 | $13.32 | 1,511,477 |
2016-02-22 | $17.96 | $18.13 | $17.96 | $18.11 | $13.57 | 2,155,316 |
2016-02-19 | $17.37 | $17.64 | $17.31 | $17.62 | $13.21 | 1,397,788 |
2016-02-18 | $17.78 | $17.78 | $17.62 | $17.66 | $13.24 | 1,953,832 |
2016-02-17 | $17.36 | $17.65 | $17.33 | $17.60 | $13.19 | 4,309,574 |
2016-02-16 | $17.30 | $17.36 | $17.11 | $17.32 | $12.98 | 2,489,395 |
2016-02-12 | $16.69 | $16.95 | $16.61 | $16.94 | $12.70 | 4,423,027 |
2016-02-11 | $16.64 | $16.79 | $16.54 | $16.72 | $12.53 | 4,289,543 |
2016-02-10 | $16.78 | $16.96 | $16.73 | $16.78 | $12.58 | 4,231,290 |
2016-02-09 | $16.60 | $16.91 | $16.56 | $16.84 | $12.62 | 4,465,945 |
2016-02-08 | $17.14 | $17.26 | $17.02 | $17.17 | $12.87 | 4,626,684 |
2016-02-05 | $17.48 | $17.49 | $17.11 | $17.19 | $12.88 | 2,110,503 |
2016-02-04 | $17.60 | $17.83 | $17.58 | $17.65 | $13.23 | 4,369,350 |
2016-02-03 | $17.17 | $17.38 | $16.83 | $17.35 | $13.00 | 5,390,765 |
2016-02-02 | $17.20 | $17.22 | $17.02 | $17.11 | $12.82 | 3,166,012 |
2016-02-01 | $17.48 | $17.76 | $17.43 | $17.67 | $13.24 | 3,180,055 |
2016-01-29 | $17.53 | $17.65 | $17.48 | $17.64 | $13.22 | 3,159,238 |
2016-01-28 | $17.53 | $17.57 | $17.26 | $17.40 | $13.04 | 3,410,527 |
2016-01-27 | $17.27 | $17.43 | $16.95 | $17.09 | $12.81 | 3,646,071 |
2016-01-26 | $17.09 | $17.30 | $17.06 | $17.28 | $12.95 | 3,135,474 |
2016-01-25 | $17.13 | $17.21 | $16.93 | $16.94 | $12.70 | 3,878,550 |
2016-01-22 | $17.24 | $17.32 | $17.12 | $17.21 | $12.90 | 2,605,750 |
2016-01-21 | $16.60 | $17.01 | $16.46 | $16.90 | $12.67 | 5,234,263 |
2016-01-20 | $16.46 | $16.71 | $16.08 | $16.58 | $12.43 | 7,062,259 |
2016-01-19 | $16.81 | $16.83 | $16.50 | $16.64 | $12.47 | 7,601,161 |
2016-01-15 | $16.28 | $16.45 | $16.09 | $16.25 | $12.18 | 6,538,624 |
2016-01-14 | $16.94 | $17.31 | $16.79 | $17.17 | $12.87 | 5,283,344 |
2016-01-13 | $17.26 | $17.31 | $16.74 | $16.82 | $12.61 | 4,065,111 |
2016-01-12 | $17.16 | $17.24 | $16.91 | $17.12 | $12.83 | 2,410,490 |
2016-01-11 | $17.16 | $17.18 | $16.79 | $17.02 | $12.76 | 3,813,768 |
2016-01-08 | $17.15 | $17.19 | $16.86 | $16.88 | $12.65 | 3,975,495 |
2016-01-07 | $17.15 | $17.43 | $17.06 | $17.13 | $12.84 | 5,513,844 |
2016-01-06 | $17.83 | $17.96 | $17.81 | $17.89 | $13.41 | 3,491,243 |
2016-01-05 | $18.45 | $18.47 | $18.23 | $18.42 | $13.81 | 4,774,026 |
2016-01-04 | $18.70 | $18.72 | $18.48 | $18.70 | $14.01 | 3,513,903 |
2015-12-31 | $19.10 | $19.16 | $18.95 | $18.96 | $14.21 | 2,550,828 |
2015-12-30 | $19.22 | $19.28 | $19.15 | $19.16 | $14.36 | 2,121,490 |
2015-12-29 | $19.15 | $19.26 | $19.14 | $19.20 | $14.39 | 2,721,316 |
2015-12-28 | $18.69 | $18.71 | $18.59 | $18.69 | $14.01 | 2,283,787 |
2015-12-24 | $18.77 | $18.84 | $18.73 | $18.73 | $14.04 | 1,324,338 |
2015-12-23 | $18.53 | $18.72 | $18.51 | $18.72 | $14.03 | 2,285,224 |
2015-12-22 | $18.29 | $18.39 | $18.22 | $18.38 | $13.78 | 2,988,535 |
2015-12-21 | $18.27 | $18.33 | $18.12 | $18.24 | $13.67 | 3,265,239 |
2015-12-18 | $18.56 | $18.68 | $18.51 | $18.53 | $13.51 | 4,286,494 |
2015-12-17 | $18.64 | $18.64 | $18.31 | $18.31 | $13.35 | 6,050,265 |
2015-12-16 | $18.35 | $18.70 | $18.35 | $18.65 | $13.60 | 4,249,086 |
2015-12-15 | $18.14 | $18.18 | $18.01 | $18.13 | $13.22 | 2,765,829 |
2015-12-14 | $18.08 | $18.15 | $17.91 | $18.10 | $13.20 | 5,551,240 |
2015-12-11 | $18.30 | $18.34 | $18.05 | $18.09 | $13.19 | 3,064,330 |
2015-12-10 | $18.61 | $18.75 | $18.58 | $18.61 | $13.57 | 2,035,995 |
2015-12-09 | $18.69 | $18.83 | $18.42 | $18.60 | $13.56 | 3,470,444 |
2015-12-08 | $18.58 | $18.76 | $18.53 | $18.63 | $13.58 | 2,248,259 |
2015-12-07 | $19.11 | $19.14 | $18.96 | $19.01 | $13.86 | 2,278,420 |
2015-12-04 | $19.16 | $19.43 | $19.16 | $19.39 | $14.14 | 1,936,073 |
2015-12-03 | $19.48 | $19.49 | $19.25 | $19.30 | $14.07 | 1,670,817 |
2015-12-02 | $19.62 | $19.67 | $19.41 | $19.43 | $14.17 | 1,536,569 |
2015-12-01 | $19.47 | $19.66 | $19.47 | $19.63 | $14.31 | 3,322,846 |
2015-11-30 | $19.07 | $19.16 | $19.07 | $19.09 | $13.92 | 1,558,213 |
2015-11-27 | $18.99 | $19.05 | $18.94 | $19.02 | $13.87 | 767,484 |
2015-11-25 | $19.19 | $19.26 | $19.14 | $19.16 | $13.97 | 1,043,666 |
2015-11-24 | $19.17 | $19.36 | $19.14 | $19.35 | $14.11 | 3,008,737 |
2015-11-23 | $19.30 | $19.38 | $19.23 | $19.23 | $14.02 | 2,000,774 |
2015-11-20 | $19.47 | $19.51 | $19.35 | $19.35 | $14.11 | 1,524,993 |
2015-11-19 | $19.20 | $19.29 | $19.18 | $19.20 | $14.00 | 2,191,944 |
2015-11-18 | $18.58 | $18.75 | $18.56 | $18.73 | $13.66 | 1,857,064 |
2015-11-17 | $18.50 | $18.58 | $18.41 | $18.46 | $13.46 | 2,515,040 |
2015-11-16 | $18.04 | $18.28 | $18.03 | $18.26 | $13.31 | 2,319,616 |
2015-11-13 | $18.23 | $18.23 | $18.08 | $18.11 | $13.20 | 2,124,534 |
2015-11-12 | $18.37 | $18.47 | $18.35 | $18.35 | $13.38 | 2,173,279 |
2015-11-11 | $18.40 | $18.44 | $18.32 | $18.34 | $13.37 | 2,016,669 |
2015-11-10 | $18.08 | $18.16 | $18.03 | $18.14 | $13.23 | 1,480,614 |
2015-11-09 | $18.20 | $18.23 | $18.05 | $18.16 | $13.24 | 5,356,018 |
2015-11-06 | $18.66 | $18.71 | $18.48 | $18.64 | $13.59 | 2,176,666 |
2015-11-05 | $18.91 | $18.91 | $18.72 | $18.81 | $13.71 | 2,346,664 |
2015-11-04 | $19.08 | $19.11 | $18.90 | $18.99 | $13.85 | 2,088,598 |
2015-11-03 | $18.94 | $19.24 | $18.94 | $19.21 | $14.01 | 1,892,821 |
2015-11-02 | $18.69 | $18.89 | $18.66 | $18.87 | $13.76 | 2,383,268 |
2015-10-30 | $18.81 | $19.05 | $18.73 | $18.92 | $13.79 | 5,071,784 |
2015-10-29 | $18.86 | $18.95 | $18.81 | $18.83 | $13.73 | 3,459,259 |
2015-10-28 | $19.35 | $19.52 | $19.18 | $19.39 | $14.14 | 3,924,091 |
2015-10-27 | $19.68 | $19.72 | $19.52 | $19.55 | $14.25 | 2,296,377 |
2015-10-26 | $19.82 | $19.84 | $19.71 | $19.73 | $14.39 | 1,211,592 |
2015-10-23 | $19.72 | $19.83 | $19.70 | $19.79 | $14.43 | 2,286,440 |
2015-10-22 | $19.45 | $19.59 | $19.37 | $19.53 | $14.24 | 1,780,023 |
2015-10-21 | $19.31 | $19.32 | $19.13 | $19.14 | $13.96 | 2,242,587 |
2015-10-20 | $19.27 | $19.36 | $19.21 | $19.28 | $14.06 | 1,635,144 |
2015-10-19 | $19.43 | $19.47 | $19.36 | $19.40 | $14.14 | 3,006,508 |
2015-10-16 | $19.53 | $19.58 | $19.47 | $19.57 | $14.27 | 1,304,648 |
2015-10-15 | $19.40 | $19.68 | $19.39 | $19.62 | $14.31 | 3,960,425 |
2015-10-14 | $19.23 | $19.32 | $19.16 | $19.26 | $14.04 | 2,511,583 |
2015-10-13 | $19.13 | $19.37 | $19.10 | $19.15 | $13.96 | 1,201,725 |
2015-10-12 | $19.62 | $19.66 | $19.54 | $19.57 | $14.27 | 1,344,698 |
2015-10-09 | $19.61 | $19.69 | $19.56 | $19.64 | $14.32 | 1,088,894 |
2015-10-08 | $19.13 | $19.50 | $19.11 | $19.46 | $14.19 | 2,041,517 |
2015-10-07 | $19.24 | $19.34 | $19.08 | $19.18 | $13.98 | 2,942,452 |
2015-10-06 | $18.80 | $18.91 | $18.75 | $18.88 | $13.77 | 1,353,860 |
2015-10-05 | $18.55 | $18.80 | $18.55 | $18.77 | $13.69 | 2,323,132 |
2015-10-02 | $17.73 | $18.26 | $17.69 | $18.25 | $13.31 | 2,414,882 |
2015-10-01 | $18.20 | $18.25 | $17.95 | $18.07 | $13.17 | 1,834,283 |
2015-09-30 | $17.80 | $17.92 | $17.70 | $17.92 | $13.07 | 2,565,005 |
2015-09-29 | $17.46 | $17.61 | $17.35 | $17.49 | $12.75 | 4,991,256 |
2015-09-28 | $17.97 | $18.00 | $17.70 | $17.71 | $12.91 | 1,476,201 |
2015-09-25 | $18.07 | $18.14 | $17.90 | $17.99 | $13.12 | 1,763,487 |
2015-09-24 | $17.84 | $18.17 | $17.80 | $18.10 | $13.20 | 3,407,466 |
2015-09-23 | $17.99 | $18.05 | $17.78 | $17.83 | $13.00 | 1,303,269 |
2015-09-22 | $18.11 | $18.22 | $18.01 | $18.20 | $13.27 | 2,257,187 |
2015-09-21 | $18.49 | $18.58 | $18.38 | $18.45 | $13.45 | 1,210,288 |
2015-09-18 | $18.83 | $18.90 | $18.56 | $18.61 | $13.57 | 2,328,384 |
2015-09-17 | $18.71 | $19.22 | $18.66 | $18.71 | $13.64 | 5,531,451 |
2015-09-16 | $18.66 | $18.93 | $18.64 | $18.90 | $13.78 | 2,935,190 |
2015-09-15 | $18.16 | $18.43 | $18.14 | $18.42 | $13.43 | 2,071,782 |
2015-09-14 | $18.42 | $18.53 | $18.39 | $18.44 | $13.44 | 1,331,707 |
2015-09-11 | $18.23 | $18.34 | $18.16 | $18.33 | $13.36 | 1,599,001 |
2015-09-10 | $18.21 | $18.47 | $18.13 | $18.36 | $13.39 | 2,171,031 |
2015-09-09 | $18.63 | $18.65 | $18.24 | $18.28 | $13.33 | 2,612,764 |
2015-09-08 | $18.26 | $18.38 | $18.15 | $18.34 | $13.37 | 2,054,273 |
2015-09-04 | $17.63 | $17.73 | $17.46 | $17.54 | $12.79 | 1,359,654 |
2015-09-03 | $17.94 | $18.16 | $17.87 | $17.94 | $13.08 | 1,623,809 |
2015-09-02 | $18.16 | $18.20 | $17.90 | $18.19 | $13.26 | 2,111,852 |
2015-09-01 | $17.95 | $18.05 | $17.71 | $17.79 | $12.97 | 3,554,498 |
2015-08-31 | $18.71 | $18.74 | $18.53 | $18.65 | $13.60 | 3,774,428 |
2015-08-28 | $18.86 | $19.16 | $18.86 | $19.15 | $13.96 | 2,836,194 |
2015-08-27 | $18.90 | $19.27 | $18.86 | $19.25 | $14.04 | 7,512,701 |
2015-08-26 | $18.72 | $18.91 | $18.30 | $18.88 | $13.77 | 6,303,508 |
2015-08-25 | $19.12 | $19.15 | $18.37 | $18.37 | $13.39 | 8,749,621 |
2015-08-24 | $17.44 | $17.93 | $17.20 | $17.34 | $12.64 | 12,390,562 |
2015-08-21 | $19.23 | $19.26 | $18.79 | $18.82 | $13.72 | 4,015,044 |
2015-08-20 | $19.50 | $19.53 | $19.27 | $19.28 | $14.06 | 5,773,373 |
iShares MSCI Australia ETF (EWA) News Headlines
Recent iShares MSCI Australia ETF (EWA) News
Similar Companies to iShares MSCI Australia ETF (EWA) 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 | -- | -- | -- |