iShares MSCI Hong Kong ETF (EWH) Exchange: NYSE ARCA
Data as of April 18, 2024
$14.67 ($-0.28) -1.87%
iShares MSCI Hong Kong ETF - Daily Information
Click for more stock information on iShares MSCI Hong Kong ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $14.75 |
Previous Close | $14.67 |
High | $14.76 |
Low | $14.66 |
Adjusted Open | $14.75 |
Previous Adjusted Close | $14.67 |
Adjusted High | $14.76 |
Adjusted Low | $14.66 |
About iShares MSCI Hong Kong ETF (EWH)
The Fund seeks to track the investment results of the MSCI Hong Kong Index (the “Underlying Index”), which primarily consists of stocks traded on the Stock Exchange of Hong Kong Limited (SEHK). 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 real estate 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 will at all times invest at least 80% of its assets in the securities of its Underlying Index and 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 Hong Kong ETF (EWH)
Historical Stock Data for iShares MSCI Hong Kong ETF (EWH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $14.75 | $14.76 | $14.66 | $14.67 | $14.67 | 2,938,977 |
2024-04-15 | $15.15 | $15.15 | $14.95 | $14.95 | $14.95 | 4,326,580 |
2024-04-12 | $15.30 | $15.30 | $15.15 | $15.16 | $15.16 | 5,623,841 |
2024-04-11 | $15.71 | $15.74 | $15.57 | $15.68 | $15.68 | 2,818,767 |
2024-04-10 | $15.66 | $15.66 | $15.55 | $15.58 | $15.58 | 2,514,511 |
2024-04-09 | $15.74 | $15.80 | $15.72 | $15.76 | $15.76 | 1,712,978 |
2024-04-08 | $15.65 | $15.67 | $15.59 | $15.59 | $15.59 | 2,001,929 |
2024-04-05 | $15.54 | $15.65 | $15.53 | $15.62 | $15.62 | 2,243,578 |
2024-04-04 | $15.75 | $15.78 | $15.53 | $15.53 | $15.53 | 2,733,994 |
2024-04-03 | $15.61 | $15.66 | $15.56 | $15.64 | $15.64 | 2,878,698 |
2024-04-02 | $15.83 | $15.90 | $15.79 | $15.81 | $15.81 | 2,795,716 |
2024-04-01 | $15.61 | $15.74 | $15.59 | $15.65 | $15.65 | 3,017,760 |
2024-03-28 | $15.53 | $15.61 | $15.52 | $15.55 | $15.55 | 3,061,880 |
2024-03-27 | $15.60 | $15.66 | $15.57 | $15.65 | $15.65 | 2,190,077 |
2024-03-26 | $15.72 | $15.75 | $15.67 | $15.67 | $15.67 | 2,170,260 |
2024-03-25 | $15.73 | $15.79 | $15.67 | $15.75 | $15.75 | 2,788,191 |
2024-03-22 | $15.89 | $15.90 | $15.82 | $15.86 | $15.86 | 2,751,459 |
2024-03-21 | $16.15 | $16.17 | $16.08 | $16.12 | $16.12 | 2,684,354 |
2024-03-20 | $15.95 | $16.05 | $15.89 | $16.04 | $16.04 | 2,600,192 |
2024-03-19 | $16.01 | $16.11 | $15.95 | $16.07 | $16.07 | 1,873,873 |
2024-03-18 | $16.21 | $16.21 | $16.12 | $16.15 | $16.15 | 2,392,851 |
2024-03-15 | $16.46 | $16.50 | $16.38 | $16.39 | $16.39 | 2,420,137 |
2024-03-14 | $16.61 | $16.62 | $16.48 | $16.53 | $16.53 | 2,731,512 |
2024-03-13 | $16.90 | $16.93 | $16.84 | $16.84 | $16.84 | 1,725,149 |
2024-03-12 | $16.75 | $16.79 | $16.70 | $16.79 | $16.79 | 3,659,494 |
2024-03-11 | $16.36 | $16.54 | $16.36 | $16.50 | $16.50 | 2,519,647 |
2024-03-08 | $16.20 | $16.22 | $16.10 | $16.19 | $16.19 | 3,206,940 |
2024-03-07 | $16.06 | $16.13 | $16.01 | $16.13 | $16.13 | 2,575,495 |
2024-03-06 | $16.08 | $16.14 | $16.06 | $16.08 | $16.08 | 3,688,966 |
2024-03-05 | $16.00 | $16.01 | $15.87 | $15.91 | $15.91 | 3,505,795 |
2024-03-04 | $16.28 | $16.32 | $16.19 | $16.23 | $16.23 | 2,378,534 |
2024-03-01 | $16.17 | $16.26 | $16.12 | $16.26 | $16.26 | 1,901,991 |
2024-02-29 | $16.38 | $16.40 | $16.29 | $16.33 | $16.33 | 2,614,860 |
2024-02-28 | $16.43 | $16.43 | $16.29 | $16.32 | $16.32 | 2,120,704 |
2024-02-27 | $16.51 | $16.54 | $16.48 | $16.53 | $16.53 | 2,714,316 |
2024-02-26 | $16.54 | $16.59 | $16.50 | $16.53 | $16.53 | 1,921,907 |
2024-02-23 | $16.65 | $16.67 | $16.54 | $16.61 | $16.61 | 1,843,359 |
2024-02-22 | $16.65 | $16.69 | $16.54 | $16.66 | $16.66 | 2,472,618 |
2024-02-21 | $16.56 | $16.64 | $16.53 | $16.62 | $16.62 | 3,065,054 |
2024-02-20 | $16.34 | $16.37 | $16.15 | $16.18 | $16.18 | 2,160,621 |
2024-02-16 | $16.34 | $16.42 | $16.33 | $16.33 | $16.33 | 2,435,434 |
2024-02-15 | $16.11 | $16.16 | $16.08 | $16.15 | $16.15 | 1,790,683 |
2024-02-14 | $16.08 | $16.11 | $15.97 | $16.06 | $16.06 | 3,197,438 |
2024-02-13 | $16.02 | $16.20 | $15.86 | $15.92 | $15.92 | 4,944,365 |
2024-02-12 | $16.13 | $16.41 | $16.07 | $16.20 | $16.20 | 5,247,157 |
2024-02-09 | $15.96 | $16.04 | $15.83 | $16.03 | $16.03 | 2,210,906 |
2024-02-08 | $16.03 | $16.03 | $15.93 | $15.96 | $15.96 | 2,836,089 |
2024-02-07 | $16.12 | $16.21 | $16.07 | $16.13 | $16.13 | 2,029,784 |
2024-02-06 | $16.02 | $16.20 | $16.01 | $16.18 | $16.18 | 3,405,678 |
2024-02-05 | $15.66 | $15.76 | $15.62 | $15.69 | $15.69 | 2,832,463 |
2024-02-02 | $15.59 | $15.65 | $15.52 | $15.62 | $15.62 | 2,393,201 |
2024-02-01 | $15.79 | $15.89 | $15.78 | $15.87 | $15.87 | 2,328,254 |
2024-01-31 | $15.68 | $15.81 | $15.61 | $15.68 | $15.68 | 2,721,044 |
2024-01-30 | $15.80 | $15.86 | $15.72 | $15.83 | $15.83 | 2,598,042 |
2024-01-29 | $16.23 | $16.23 | $16.00 | $16.16 | $16.16 | 3,076,124 |
2024-01-26 | $16.25 | $16.33 | $16.23 | $16.26 | $16.26 | 2,351,055 |
2024-01-25 | $16.26 | $16.32 | $16.07 | $16.15 | $16.15 | 3,656,889 |
2024-01-24 | $16.29 | $16.29 | $16.15 | $16.16 | $16.16 | 4,530,021 |
2024-01-23 | $15.67 | $15.82 | $15.65 | $15.80 | $15.80 | 5,554,753 |
2024-01-22 | $15.30 | $15.39 | $15.26 | $15.36 | $15.36 | 3,209,896 |
2024-01-19 | $15.61 | $15.80 | $15.56 | $15.76 | $15.76 | 4,307,779 |
2024-01-18 | $15.67 | $15.68 | $15.57 | $15.64 | $15.64 | 2,949,658 |
2024-01-17 | $15.51 | $15.59 | $15.46 | $15.55 | $15.55 | 5,051,558 |
2024-01-16 | $16.20 | $16.20 | $15.99 | $16.01 | $16.01 | 3,404,614 |
2024-01-12 | $16.51 | $16.61 | $16.50 | $16.51 | $16.51 | 2,459,813 |
2024-01-11 | $16.42 | $16.47 | $16.33 | $16.43 | $16.43 | 2,410,740 |
2024-01-10 | $16.31 | $16.39 | $16.29 | $16.34 | $16.34 | 1,411,535 |
2024-01-09 | $16.35 | $16.38 | $16.30 | $16.36 | $16.36 | 1,796,071 |
2024-01-08 | $16.44 | $16.59 | $16.40 | $16.57 | $16.57 | 2,798,406 |
2024-01-05 | $16.75 | $16.84 | $16.65 | $16.67 | $16.67 | 5,514,568 |
2024-01-04 | $16.75 | $16.75 | $16.64 | $16.66 | $16.66 | 2,183,714 |
2024-01-03 | $16.78 | $16.94 | $16.74 | $16.89 | $16.89 | 2,574,952 |
2024-01-02 | $16.95 | $16.99 | $16.88 | $16.93 | $16.93 | 3,356,318 |
2023-12-29 | $17.27 | $17.42 | $17.27 | $17.37 | $17.37 | 3,373,469 |
2023-12-28 | $17.25 | $17.38 | $17.25 | $17.35 | $17.35 | 2,247,866 |
2023-12-27 | $17.05 | $17.12 | $16.98 | $17.12 | $17.12 | 3,184,921 |
2023-12-26 | $16.99 | $17.07 | $16.96 | $17.01 | $17.01 | 4,235,772 |
2023-12-22 | $17.00 | $17.05 | $16.90 | $16.97 | $16.97 | 2,675,585 |
2023-12-21 | $16.85 | $17.04 | $16.84 | $17.03 | $17.03 | 3,603,453 |
2023-12-20 | $16.81 | $16.81 | $16.55 | $16.56 | $16.56 | 4,324,193 |
2023-12-19 | $17.25 | $17.40 | $17.25 | $17.36 | $16.92 | 2,534,734 |
2023-12-18 | $17.33 | $17.33 | $17.17 | $17.23 | $16.79 | 2,870,641 |
2023-12-15 | $17.37 | $17.42 | $17.24 | $17.27 | $16.83 | 4,145,368 |
2023-12-14 | $16.96 | $17.17 | $16.96 | $17.12 | $16.69 | 3,262,098 |
2023-12-13 | $16.46 | $16.64 | $16.35 | $16.64 | $16.22 | 2,579,114 |
2023-12-12 | $16.46 | $16.56 | $16.36 | $16.52 | $16.52 | 1,929,428 |
2023-12-11 | $16.44 | $16.55 | $16.42 | $16.55 | $16.55 | 1,544,118 |
2023-12-08 | $16.40 | $16.49 | $16.37 | $16.46 | $16.46 | 1,820,342 |
2023-12-07 | $16.43 | $16.46 | $16.37 | $16.45 | $16.45 | 1,824,789 |
2023-12-06 | $16.52 | $16.56 | $16.38 | $16.41 | $16.41 | 1,945,632 |
2023-12-05 | $16.33 | $16.34 | $16.26 | $16.33 | $16.33 | 2,648,437 |
2023-12-04 | $16.70 | $16.76 | $16.63 | $16.70 | $16.70 | 1,903,446 |
2023-12-01 | $16.68 | $16.87 | $16.64 | $16.86 | $16.86 | 2,604,420 |
2023-11-30 | $16.81 | $16.83 | $16.69 | $16.81 | $16.81 | 2,254,305 |
2023-11-29 | $16.97 | $17.05 | $16.94 | $16.97 | $16.97 | 1,871,775 |
2023-11-28 | $17.29 | $17.32 | $17.20 | $17.30 | $17.30 | 1,968,143 |
2023-11-27 | $17.39 | $17.45 | $17.37 | $17.41 | $17.41 | 1,883,950 |
2023-11-24 | $17.55 | $17.64 | $17.55 | $17.63 | $17.63 | 1,107,292 |
2023-11-22 | $17.74 | $17.77 | $17.67 | $17.71 | $17.71 | 1,922,660 |
2023-11-21 | $17.74 | $17.76 | $17.60 | $17.67 | $17.67 | 2,784,939 |
2023-11-20 | $17.79 | $17.93 | $17.74 | $17.86 | $17.86 | 1,321,768 |
2023-11-17 | $17.59 | $17.70 | $17.56 | $17.63 | $17.63 | 2,048,145 |
2023-11-16 | $17.53 | $17.67 | $17.45 | $17.55 | $17.55 | 3,094,165 |
2023-11-15 | $17.87 | $17.99 | $17.83 | $17.90 | $17.90 | 4,283,699 |
2023-11-14 | $17.42 | $17.60 | $17.42 | $17.55 | $17.55 | 3,738,755 |
2023-11-13 | $17.09 | $17.27 | $17.07 | $17.18 | $17.18 | 1,897,920 |
2023-11-10 | $16.90 | $16.97 | $16.81 | $16.96 | $16.96 | 1,417,395 |
2023-11-09 | $17.15 | $17.19 | $17.00 | $17.03 | $17.03 | 3,676,901 |
2023-11-08 | $17.19 | $17.20 | $17.12 | $17.14 | $17.14 | 2,992,414 |
2023-11-07 | $17.30 | $17.36 | $17.22 | $17.34 | $17.34 | 2,056,330 |
2023-11-06 | $17.62 | $17.68 | $17.54 | $17.60 | $17.60 | 1,574,739 |
2023-11-03 | $17.45 | $17.57 | $17.45 | $17.54 | $17.54 | 2,252,282 |
2023-11-02 | $17.07 | $17.14 | $17.03 | $17.13 | $17.13 | 2,697,783 |
2023-11-01 | $16.73 | $16.80 | $16.67 | $16.80 | $16.80 | 3,585,032 |
2023-10-31 | $16.79 | $16.79 | $16.62 | $16.78 | $16.78 | 4,046,774 |
2023-10-30 | $17.11 | $17.15 | $16.91 | $16.95 | $16.95 | 8,745,819 |
2023-10-27 | $16.95 | $16.96 | $16.80 | $16.81 | $16.81 | 2,755,107 |
2023-10-26 | $16.72 | $16.74 | $16.63 | $16.67 | $16.67 | 2,886,354 |
2023-10-25 | $16.78 | $16.86 | $16.69 | $16.74 | $16.74 | 1,747,237 |
2023-10-24 | $16.92 | $17.10 | $16.88 | $17.06 | $17.06 | 2,540,675 |
2023-10-23 | $16.66 | $16.83 | $16.62 | $16.78 | $16.78 | 1,726,653 |
2023-10-20 | $16.83 | $16.85 | $16.75 | $16.75 | $16.75 | 1,635,255 |
2023-10-19 | $16.89 | $16.94 | $16.79 | $16.81 | $16.81 | 2,642,026 |
2023-10-18 | $17.17 | $17.21 | $17.06 | $17.09 | $17.09 | 1,718,394 |
2023-10-17 | $17.24 | $17.40 | $17.21 | $17.36 | $17.36 | 1,394,265 |
2023-10-16 | $17.25 | $17.42 | $17.20 | $17.38 | $17.38 | 2,340,745 |
2023-10-13 | $17.29 | $17.35 | $17.24 | $17.27 | $17.27 | 2,825,949 |
2023-10-12 | $17.70 | $17.71 | $17.49 | $17.53 | $17.53 | 4,277,688 |
2023-10-11 | $17.62 | $17.64 | $17.50 | $17.61 | $17.61 | 2,755,716 |
2023-10-10 | $17.39 | $17.56 | $17.37 | $17.51 | $17.51 | 2,967,172 |
2023-10-09 | $17.17 | $17.28 | $17.15 | $17.27 | $17.27 | 1,816,276 |
2023-10-06 | $17.19 | $17.38 | $17.10 | $17.34 | $17.34 | 2,576,824 |
2023-10-05 | $17.03 | $17.06 | $16.95 | $17.04 | $17.04 | 2,117,178 |
2023-10-04 | $16.95 | $17.00 | $16.89 | $16.93 | $16.93 | 2,167,538 |
2023-10-03 | $16.89 | $16.94 | $16.83 | $16.85 | $16.85 | 2,437,668 |
2023-10-02 | $17.19 | $17.21 | $17.03 | $17.08 | $17.08 | 2,302,398 |
2023-09-29 | $17.27 | $17.27 | $17.13 | $17.15 | $17.15 | 3,009,767 |
2023-09-28 | $16.91 | $17.01 | $16.87 | $16.98 | $16.98 | 2,481,713 |
2023-09-27 | $17.12 | $17.14 | $17.00 | $17.06 | $17.06 | 2,571,122 |
2023-09-26 | $16.95 | $16.99 | $16.89 | $16.90 | $16.90 | 3,245,246 |
2023-09-25 | $17.13 | $17.18 | $17.09 | $17.17 | $17.17 | 3,083,586 |
2023-09-22 | $17.55 | $17.57 | $17.47 | $17.49 | $17.49 | 3,083,197 |
2023-09-21 | $17.16 | $17.20 | $17.12 | $17.13 | $17.13 | 2,227,969 |
2023-09-20 | $17.48 | $17.58 | $17.40 | $17.41 | $17.41 | 1,756,145 |
2023-09-19 | $17.44 | $17.48 | $17.41 | $17.47 | $17.47 | 1,792,278 |
2023-09-18 | $17.44 | $17.48 | $17.38 | $17.46 | $17.46 | 1,888,496 |
2023-09-15 | $17.61 | $17.63 | $17.51 | $17.54 | $17.54 | 2,549,666 |
2023-09-14 | $17.58 | $17.65 | $17.53 | $17.63 | $17.63 | 1,967,539 |
2023-09-13 | $17.67 | $17.74 | $17.65 | $17.68 | $17.68 | 2,732,061 |
2023-09-12 | $17.63 | $17.75 | $17.57 | $17.69 | $17.69 | 2,226,010 |
2023-09-11 | $17.61 | $17.64 | $17.54 | $17.60 | $17.60 | 2,397,474 |
2023-09-08 | $17.75 | $17.80 | $17.68 | $17.75 | $17.75 | 1,971,941 |
2023-09-07 | $17.81 | $17.84 | $17.73 | $17.75 | $17.75 | 3,495,972 |
2023-09-06 | $18.06 | $18.19 | $18.06 | $18.09 | $18.09 | 2,257,928 |
2023-09-05 | $18.16 | $18.20 | $18.10 | $18.10 | $18.10 | 2,433,272 |
2023-09-01 | $18.38 | $18.60 | $18.37 | $18.43 | $18.43 | 2,635,946 |
2023-08-31 | $18.22 | $18.27 | $18.13 | $18.15 | $18.15 | 2,460,783 |
2023-08-30 | $18.32 | $18.36 | $18.26 | $18.32 | $18.32 | 2,014,854 |
2023-08-29 | $18.18 | $18.40 | $18.15 | $18.34 | $18.34 | 3,692,079 |
2023-08-28 | $17.80 | $17.91 | $17.78 | $17.88 | $17.88 | 1,948,730 |
2023-08-25 | $17.66 | $17.66 | $17.50 | $17.61 | $17.61 | 2,040,135 |
2023-08-24 | $17.70 | $17.75 | $17.60 | $17.62 | $17.62 | 2,287,845 |
2023-08-23 | $17.60 | $17.74 | $17.56 | $17.68 | $17.68 | 2,356,795 |
2023-08-22 | $17.52 | $17.53 | $17.38 | $17.41 | $17.41 | 2,539,602 |
2023-08-21 | $17.41 | $17.47 | $17.31 | $17.44 | $17.44 | 2,703,527 |
2023-08-18 | $17.65 | $17.75 | $17.61 | $17.69 | $17.69 | 2,490,550 |
2023-08-17 | $18.11 | $18.14 | $17.91 | $17.92 | $17.92 | 2,414,427 |
2023-08-16 | $17.95 | $18.06 | $17.92 | $17.96 | $17.96 | 2,890,585 |
2023-08-15 | $18.29 | $18.29 | $18.13 | $18.17 | $18.17 | 2,172,050 |
2023-08-14 | $18.35 | $18.50 | $18.31 | $18.47 | $18.47 | 2,689,244 |
2023-08-11 | $18.63 | $18.68 | $18.57 | $18.60 | $18.60 | 2,853,139 |
2023-08-10 | $18.90 | $18.99 | $18.82 | $18.90 | $18.90 | 3,614,407 |
2023-08-09 | $18.88 | $18.88 | $18.73 | $18.83 | $18.83 | 7,710,596 |
2023-08-08 | $18.77 | $18.85 | $18.72 | $18.84 | $18.84 | 2,640,095 |
2023-08-07 | $19.25 | $19.25 | $19.11 | $19.16 | $19.16 | 2,800,633 |
2023-08-04 | $19.20 | $19.29 | $19.08 | $19.11 | $19.11 | 3,628,477 |
2023-08-03 | $19.55 | $19.62 | $19.51 | $19.55 | $19.55 | 1,946,368 |
2023-08-02 | $19.48 | $19.49 | $19.34 | $19.36 | $19.36 | 2,894,592 |
2023-08-01 | $19.73 | $19.78 | $19.65 | $19.70 | $19.70 | 6,015,407 |
2023-07-31 | $19.97 | $20.04 | $19.90 | $20.01 | $20.01 | 1,732,182 |
2023-07-28 | $20.01 | $20.10 | $19.97 | $19.99 | $19.99 | 2,858,147 |
2023-07-27 | $19.81 | $19.81 | $19.52 | $19.56 | $19.56 | 3,347,419 |
2023-07-26 | $19.38 | $19.62 | $19.37 | $19.57 | $19.57 | 2,793,642 |
2023-07-25 | $19.43 | $19.43 | $19.27 | $19.30 | $19.30 | 1,937,208 |
2023-07-24 | $18.98 | $19.36 | $18.96 | $19.27 | $19.27 | 3,125,278 |
2023-07-21 | $19.38 | $19.38 | $19.22 | $19.25 | $19.25 | 1,366,725 |
2023-07-20 | $19.12 | $19.23 | $19.11 | $19.18 | $19.18 | 1,807,889 |
2023-07-19 | $19.29 | $19.35 | $19.19 | $19.19 | $19.19 | 1,616,288 |
2023-07-18 | $19.21 | $19.32 | $19.14 | $19.20 | $19.20 | 1,891,947 |
2023-07-17 | $19.37 | $19.45 | $19.31 | $19.40 | $19.40 | 951,580 |
2023-07-14 | $19.48 | $19.49 | $19.40 | $19.43 | $19.43 | 2,061,736 |
2023-07-13 | $19.46 | $19.60 | $19.40 | $19.58 | $19.58 | 1,238,361 |
2023-07-12 | $19.13 | $19.19 | $19.09 | $19.18 | $19.18 | 1,695,597 |
2023-07-11 | $18.89 | $19.02 | $18.84 | $19.00 | $19.00 | 4,699,171 |
2023-07-10 | $18.69 | $18.81 | $18.66 | $18.79 | $18.79 | 2,518,615 |
2023-07-07 | $18.70 | $18.87 | $18.69 | $18.83 | $18.83 | 2,393,852 |
2023-07-06 | $18.79 | $18.87 | $18.75 | $18.83 | $18.83 | 1,987,539 |
2023-07-05 | $19.35 | $19.40 | $19.33 | $19.39 | $19.39 | 2,366,019 |
2023-07-03 | $19.50 | $19.53 | $19.46 | $19.46 | $19.46 | 937,343 |
2023-06-30 | $19.26 | $19.35 | $19.26 | $19.33 | $19.33 | 2,108,193 |
2023-06-29 | $19.19 | $19.27 | $19.18 | $19.26 | $19.26 | 1,200,017 |
2023-06-28 | $19.37 | $19.45 | $19.33 | $19.45 | $19.45 | 4,299,717 |
2023-06-27 | $19.28 | $19.40 | $19.28 | $19.39 | $19.39 | 2,387,640 |
2023-06-26 | $19.08 | $19.16 | $19.05 | $19.13 | $19.13 | 1,703,290 |
2023-06-23 | $19.13 | $19.14 | $19.01 | $19.12 | $19.12 | 2,023,725 |
2023-06-22 | $19.47 | $19.58 | $19.47 | $19.55 | $19.55 | 1,116,224 |
2023-06-21 | $19.55 | $19.59 | $19.51 | $19.53 | $19.53 | 1,721,661 |
2023-06-20 | $19.78 | $19.80 | $19.61 | $19.63 | $19.63 | 2,147,301 |
2023-06-16 | $20.10 | $20.12 | $19.95 | $19.96 | $19.96 | 2,902,748 |
2023-06-15 | $19.81 | $19.89 | $19.80 | $19.88 | $19.88 | 2,443,467 |
2023-06-14 | $19.74 | $19.90 | $19.74 | $19.85 | $19.85 | 2,596,676 |
2023-06-13 | $19.86 | $19.86 | $19.80 | $19.83 | $19.83 | 1,780,983 |
2023-06-12 | $19.66 | $19.70 | $19.64 | $19.69 | $19.69 | 1,203,779 |
2023-06-09 | $19.65 | $19.66 | $19.60 | $19.61 | $19.61 | 1,573,477 |
2023-06-08 | $19.53 | $19.71 | $19.53 | $19.67 | $19.67 | 1,779,214 |
2023-06-07 | $19.51 | $19.59 | $19.43 | $19.43 | $19.43 | 2,465,513 |
2023-06-06 | $19.65 | $19.91 | $19.65 | $19.89 | $19.57 | 2,827,724 |
2023-06-05 | $19.70 | $19.77 | $19.66 | $19.73 | $19.42 | 1,557,957 |
2023-06-02 | $19.48 | $19.69 | $19.48 | $19.67 | $19.67 | 2,392,640 |
2023-06-01 | $18.91 | $19.11 | $18.85 | $19.10 | $19.10 | 3,131,408 |
2023-05-31 | $18.98 | $18.98 | $18.81 | $18.95 | $18.95 | 3,419,125 |
2023-05-30 | $19.17 | $19.17 | $19.01 | $19.04 | $19.04 | 2,523,903 |
2023-05-26 | $19.30 | $19.49 | $19.28 | $19.47 | $19.47 | 2,490,308 |
2023-05-25 | $19.37 | $19.37 | $19.10 | $19.17 | $19.17 | 6,502,048 |
2023-05-24 | $19.54 | $19.54 | $19.43 | $19.48 | $19.48 | 3,440,488 |
2023-05-23 | $19.72 | $19.76 | $19.64 | $19.64 | $19.64 | 2,447,598 |
2023-05-22 | $19.93 | $20.02 | $19.92 | $19.99 | $19.99 | 2,039,031 |
2023-05-19 | $19.80 | $19.89 | $19.78 | $19.89 | $19.89 | 3,474,179 |
2023-05-18 | $19.79 | $19.79 | $19.70 | $19.79 | $19.79 | 2,216,429 |
2023-05-17 | $19.80 | $19.88 | $19.74 | $19.88 | $19.88 | 3,603,244 |
2023-05-16 | $20.09 | $20.14 | $20.03 | $20.09 | $20.09 | 2,787,107 |
2023-05-15 | $20.27 | $20.46 | $20.27 | $20.45 | $20.45 | 2,456,078 |
2023-05-12 | $19.91 | $19.95 | $19.80 | $19.89 | $19.89 | 3,897,043 |
2023-05-11 | $20.18 | $20.24 | $20.10 | $20.24 | $20.24 | 1,564,047 |
2023-05-10 | $20.30 | $20.33 | $20.21 | $20.30 | $20.30 | 1,683,323 |
2023-05-09 | $20.24 | $20.32 | $20.22 | $20.30 | $20.30 | 1,154,351 |
2023-05-08 | $20.65 | $20.67 | $20.57 | $20.62 | $20.62 | 1,495,961 |
2023-05-05 | $20.47 | $20.64 | $20.43 | $20.62 | $20.62 | 1,611,935 |
2023-05-04 | $20.59 | $20.64 | $20.54 | $20.61 | $20.61 | 2,457,035 |
2023-05-03 | $20.47 | $20.54 | $20.43 | $20.44 | $20.44 | 3,220,606 |
2023-05-02 | $20.59 | $20.59 | $20.42 | $20.45 | $20.45 | 2,571,447 |
2023-05-01 | $20.77 | $20.87 | $20.77 | $20.81 | $20.81 | 2,487,216 |
2023-04-28 | $20.71 | $20.84 | $20.64 | $20.83 | $20.83 | 1,972,479 |
2023-04-27 | $20.56 | $20.76 | $20.52 | $20.72 | $20.72 | 2,408,633 |
2023-04-26 | $20.52 | $20.56 | $20.41 | $20.42 | $20.42 | 2,971,387 |
2023-04-25 | $20.26 | $20.26 | $20.12 | $20.14 | $20.14 | 2,318,921 |
2023-04-24 | $20.47 | $20.47 | $20.40 | $20.45 | $20.45 | 2,529,796 |
2023-04-21 | $20.68 | $20.68 | $20.52 | $20.61 | $20.61 | 1,561,142 |
2023-04-20 | $20.74 | $20.85 | $20.71 | $20.72 | $20.72 | 1,884,627 |
2023-04-19 | $20.76 | $20.83 | $20.74 | $20.79 | $20.79 | 2,218,499 |
2023-04-18 | $21.03 | $21.07 | $20.95 | $21.01 | $21.01 | 1,754,479 |
2023-04-17 | $20.96 | $21.03 | $20.94 | $21.02 | $21.02 | 2,128,284 |
2023-04-14 | $20.80 | $20.80 | $20.67 | $20.75 | $20.75 | 2,423,690 |
2023-04-13 | $20.91 | $20.97 | $20.91 | $20.97 | $20.97 | 1,583,132 |
2023-04-12 | $21.01 | $21.01 | $20.72 | $20.76 | $20.76 | 2,136,454 |
2023-04-11 | $20.94 | $21.02 | $20.91 | $20.95 | $20.95 | 2,056,582 |
2023-04-10 | $20.75 | $20.91 | $20.75 | $20.90 | $20.90 | 1,122,057 |
2023-04-06 | $20.73 | $20.90 | $20.70 | $20.88 | $20.88 | 1,497,543 |
2023-04-05 | $20.82 | $20.83 | $20.59 | $20.69 | $20.69 | 1,698,309 |
2023-04-04 | $20.76 | $20.84 | $20.73 | $20.81 | $20.81 | 3,963,989 |
2023-04-03 | $20.75 | $20.89 | $20.75 | $20.85 | $20.85 | 3,292,914 |
2023-03-31 | $20.65 | $20.69 | $20.50 | $20.55 | $20.55 | 2,181,566 |
2023-03-30 | $20.70 | $20.70 | $20.57 | $20.65 | $20.65 | 2,175,724 |
2023-03-29 | $20.52 | $20.55 | $20.46 | $20.51 | $20.51 | 1,957,795 |
2023-03-28 | $20.49 | $20.49 | $20.33 | $20.39 | $20.39 | 2,828,594 |
2023-03-27 | $20.32 | $20.35 | $20.21 | $20.33 | $20.33 | 1,488,896 |
2023-03-24 | $20.30 | $20.41 | $20.23 | $20.40 | $20.40 | 3,028,463 |
2023-03-23 | $20.43 | $20.57 | $20.25 | $20.37 | $20.37 | 4,635,642 |
2023-03-22 | $20.35 | $20.47 | $20.23 | $20.23 | $20.23 | 1,980,739 |
2023-03-21 | $20.00 | $20.03 | $19.88 | $20.00 | $20.00 | 2,111,878 |
2023-03-20 | $19.82 | $19.96 | $19.82 | $19.93 | $19.93 | 2,411,253 |
2023-03-17 | $20.11 | $20.14 | $19.91 | $19.99 | $19.99 | 2,670,086 |
2023-03-16 | $19.79 | $20.10 | $19.78 | $20.08 | $20.08 | 3,754,779 |
2023-03-15 | $20.00 | $20.11 | $19.86 | $20.08 | $20.08 | 3,946,134 |
2023-03-14 | $20.28 | $20.46 | $20.26 | $20.44 | $20.44 | 3,094,922 |
2023-03-13 | $20.18 | $20.40 | $20.15 | $20.27 | $20.27 | 4,437,683 |
2023-03-10 | $20.17 | $20.20 | $20.04 | $20.05 | $20.05 | 3,397,385 |
2023-03-09 | $20.67 | $20.76 | $20.48 | $20.52 | $20.52 | 4,654,995 |
2023-03-08 | $20.66 | $20.69 | $20.60 | $20.68 | $20.68 | 2,486,658 |
2023-03-07 | $21.02 | $21.03 | $20.83 | $20.85 | $20.85 | 2,650,095 |
2023-03-06 | $21.13 | $21.20 | $21.09 | $21.13 | $21.13 | 3,294,215 |
2023-03-03 | $21.04 | $21.12 | $20.99 | $21.10 | $21.10 | 1,850,866 |
2023-03-02 | $21.00 | $21.16 | $20.98 | $21.13 | $21.13 | 3,232,526 |
2023-03-01 | $20.92 | $20.94 | $20.83 | $20.86 | $20.86 | 3,642,404 |
2023-02-28 | $20.38 | $20.49 | $20.36 | $20.38 | $20.38 | 2,915,810 |
2023-02-27 | $20.48 | $20.53 | $20.45 | $20.48 | $20.48 | 4,657,770 |
2023-02-24 | $20.22 | $20.25 | $20.12 | $20.22 | $20.22 | 3,690,588 |
2023-02-23 | $20.57 | $20.59 | $20.39 | $20.48 | $20.48 | 3,441,095 |
2023-02-22 | $20.88 | $20.91 | $20.76 | $20.79 | $20.79 | 1,676,228 |
2023-02-21 | $20.86 | $20.91 | $20.77 | $20.81 | $20.81 | 2,366,114 |
2023-02-17 | $20.94 | $20.96 | $20.82 | $20.93 | $20.93 | 1,498,835 |
2023-02-16 | $21.09 | $21.33 | $21.06 | $21.23 | $21.23 | 1,961,763 |
2023-02-15 | $21.16 | $21.23 | $21.08 | $21.23 | $21.23 | 2,561,897 |
2023-02-14 | $21.45 | $21.63 | $21.44 | $21.57 | $21.57 | 2,072,444 |
2023-02-13 | $21.50 | $21.55 | $21.45 | $21.54 | $21.54 | 1,860,369 |
2023-02-10 | $21.51 | $21.59 | $21.41 | $21.49 | $21.49 | 2,191,806 |
2023-02-09 | $21.94 | $21.94 | $21.77 | $21.81 | $21.81 | 2,354,008 |
2023-02-08 | $21.57 | $21.59 | $21.39 | $21.48 | $21.48 | 2,593,947 |
2023-02-07 | $21.52 | $21.63 | $21.41 | $21.60 | $21.60 | 3,784,187 |
2023-02-06 | $21.60 | $21.72 | $21.55 | $21.70 | $21.70 | 2,953,650 |
2023-02-03 | $21.80 | $21.93 | $21.77 | $21.84 | $21.84 | 4,972,272 |
2023-02-02 | $21.99 | $22.04 | $21.93 | $22.02 | $22.02 | 5,088,928 |
2023-02-01 | $22.01 | $22.35 | $21.98 | $22.25 | $22.25 | 4,502,289 |
2023-01-31 | $22.06 | $22.06 | $21.88 | $22.05 | $22.05 | 4,227,039 |
2023-01-30 | $22.36 | $22.44 | $22.31 | $22.33 | $22.33 | 1,744,631 |
2023-01-27 | $22.49 | $22.52 | $22.40 | $22.45 | $22.45 | 2,514,678 |
2023-01-26 | $22.50 | $22.58 | $22.42 | $22.58 | $22.58 | 2,295,383 |
2023-01-25 | $22.48 | $22.59 | $22.34 | $22.58 | $22.58 | 2,793,088 |
2023-01-24 | $22.49 | $22.60 | $22.44 | $22.54 | $22.54 | 2,413,236 |
2023-01-23 | $22.41 | $22.65 | $22.38 | $22.59 | $22.59 | 3,223,972 |
2023-01-20 | $22.15 | $22.29 | $22.08 | $22.29 | $22.29 | 4,002,035 |
2023-01-19 | $21.94 | $22.11 | $21.93 | $22.04 | $22.04 | 4,077,734 |
2023-01-18 | $22.00 | $22.05 | $21.76 | $21.76 | $21.76 | 3,896,610 |
2023-01-17 | $21.82 | $21.87 | $21.77 | $21.84 | $21.84 | 3,090,888 |
2023-01-13 | $21.97 | $22.09 | $21.97 | $22.08 | $22.08 | 3,190,454 |
2023-01-12 | $22.04 | $22.14 | $21.88 | $22.12 | $22.12 | 4,289,878 |
2023-01-11 | $21.81 | $21.98 | $21.73 | $21.93 | $21.93 | 4,054,117 |
2023-01-10 | $21.90 | $22.03 | $21.81 | $22.01 | $22.01 | 1,791,671 |
2023-01-09 | $22.09 | $22.12 | $21.92 | $21.96 | $21.96 | 3,230,679 |
2023-01-06 | $21.87 | $22.07 | $21.81 | $22.07 | $22.07 | 2,482,187 |
2023-01-05 | $21.95 | $22.02 | $21.87 | $21.98 | $21.98 | 2,646,282 |
2023-01-04 | $21.93 | $22.21 | $21.92 | $22.18 | $22.18 | 4,010,641 |
2023-01-03 | $21.37 | $21.55 | $21.36 | $21.52 | $21.52 | 3,656,284 |
2022-12-30 | $21.18 | $21.24 | $20.98 | $21.01 | $21.01 | 2,138,001 |
2022-12-29 | $21.17 | $21.35 | $21.17 | $21.34 | $21.34 | 2,229,060 |
2022-12-28 | $21.43 | $21.43 | $21.04 | $21.06 | $21.06 | 2,763,536 |
2022-12-27 | $21.24 | $21.57 | $21.16 | $21.53 | $21.53 | 2,638,529 |
2022-12-23 | $21.04 | $21.12 | $20.98 | $21.06 | $21.06 | 3,167,146 |
2022-12-22 | $20.91 | $20.93 | $20.66 | $20.78 | $20.78 | 2,495,971 |
2022-12-21 | $20.80 | $20.97 | $20.77 | $20.95 | $20.95 | 3,492,986 |
2022-12-20 | $20.81 | $20.93 | $20.80 | $20.82 | $20.82 | 2,947,229 |
2022-12-19 | $20.89 | $20.89 | $20.72 | $20.77 | $20.77 | 2,996,619 |
2022-12-16 | $20.97 | $21.08 | $20.86 | $20.92 | $20.92 | 4,385,600 |
2022-12-15 | $21.24 | $21.29 | $20.95 | $20.98 | $20.98 | 4,485,634 |
2022-12-14 | $21.25 | $21.34 | $21.16 | $21.25 | $21.25 | 3,620,823 |
2022-12-13 | $21.71 | $21.81 | $21.39 | $21.45 | $21.45 | 5,219,972 |
2022-12-12 | $21.25 | $21.25 | $21.07 | $21.22 | $20.95 | 4,851,233 |
2022-12-09 | $21.23 | $21.34 | $21.18 | $21.20 | $21.20 | 3,944,516 |
2022-12-08 | $20.92 | $21.05 | $20.90 | $21.02 | $21.02 | 4,251,960 |
2022-12-07 | $20.32 | $20.45 | $20.30 | $20.36 | $20.36 | 4,480,754 |
2022-12-06 | $20.91 | $20.97 | $20.76 | $20.86 | $20.86 | 5,689,053 |
2022-12-05 | $20.51 | $20.56 | $20.39 | $20.44 | $20.44 | 4,143,881 |
2022-12-02 | $19.99 | $20.43 | $19.98 | $20.40 | $20.40 | 4,145,314 |
2022-12-01 | $20.35 | $20.37 | $20.21 | $20.28 | $20.28 | 4,248,014 |
2022-11-30 | $19.96 | $20.08 | $19.88 | $20.01 | $20.01 | 5,223,912 |
2022-11-29 | $19.55 | $19.61 | $19.51 | $19.53 | $19.53 | 2,464,357 |
2022-11-28 | $18.87 | $19.10 | $18.81 | $18.97 | $18.97 | 3,101,839 |
2022-11-25 | $19.11 | $19.11 | $19.02 | $19.05 | $19.05 | 802,951 |
2022-11-23 | $19.16 | $19.25 | $19.15 | $19.22 | $19.22 | 2,446,996 |
2022-11-22 | $19.01 | $19.21 | $19.01 | $19.21 | $19.21 | 4,984,205 |
2022-11-21 | $19.20 | $19.25 | $19.14 | $19.21 | $19.21 | 2,883,279 |
2022-11-18 | $19.50 | $19.50 | $19.41 | $19.45 | $19.45 | 3,058,489 |
2022-11-17 | $19.43 | $19.82 | $19.43 | $19.77 | $19.77 | 5,239,047 |
2022-11-16 | $19.63 | $19.66 | $19.54 | $19.55 | $19.55 | 4,209,131 |
2022-11-15 | $19.86 | $19.91 | $19.65 | $19.75 | $19.75 | 3,944,280 |
2022-11-14 | $19.44 | $19.52 | $19.36 | $19.37 | $19.37 | 3,144,725 |
2022-11-11 | $19.06 | $19.27 | $19.06 | $19.21 | $19.21 | 5,660,379 |
2022-11-10 | $18.17 | $18.30 | $18.16 | $18.29 | $18.29 | 4,284,258 |
2022-11-09 | $17.77 | $17.79 | $17.59 | $17.64 | $17.64 | 2,963,544 |
2022-11-08 | $17.98 | $18.08 | $17.93 | $17.98 | $17.98 | 3,139,058 |
2022-11-07 | $17.97 | $17.97 | $17.80 | $17.86 | $17.86 | 4,325,011 |
2022-11-04 | $17.72 | $17.73 | $17.56 | $17.67 | $17.67 | 7,203,603 |
2022-11-03 | $16.70 | $16.89 | $16.68 | $16.81 | $16.81 | 3,384,078 |
2022-11-02 | $16.93 | $17.04 | $16.86 | $16.87 | $16.87 | 3,463,920 |
2022-11-01 | $16.78 | $16.83 | $16.65 | $16.70 | $16.70 | 3,808,839 |
2022-10-31 | $16.08 | $16.15 | $16.04 | $16.10 | $16.10 | 3,053,474 |
2022-10-28 | $16.24 | $16.37 | $16.20 | $16.37 | $16.37 | 2,701,429 |
2022-10-27 | $16.68 | $16.77 | $16.61 | $16.63 | $16.63 | 3,987,149 |
2022-10-26 | $16.55 | $16.76 | $16.53 | $16.71 | $16.71 | 5,665,825 |
2022-10-25 | $16.40 | $16.49 | $16.35 | $16.46 | $16.46 | 3,252,430 |
2022-10-24 | $16.75 | $16.75 | $16.47 | $16.66 | $16.66 | 7,045,079 |
2022-10-21 | $17.55 | $17.67 | $17.45 | $17.67 | $17.67 | 3,182,417 |
2022-10-20 | $17.86 | $18.01 | $17.79 | $17.80 | $17.80 | 3,471,762 |
2022-10-19 | $17.80 | $17.90 | $17.75 | $17.78 | $17.78 | 3,854,676 |
2022-10-18 | $18.15 | $18.15 | $17.86 | $17.94 | $17.94 | 3,768,346 |
2022-10-17 | $17.96 | $18.14 | $17.96 | $18.06 | $18.06 | 3,267,085 |
2022-10-14 | $18.01 | $18.04 | $17.74 | $17.74 | $17.74 | 4,111,148 |
2022-10-13 | $17.80 | $18.27 | $17.73 | $18.21 | $18.21 | 5,829,802 |
2022-10-12 | $18.15 | $18.22 | $18.12 | $18.15 | $18.15 | 2,949,426 |
2022-10-11 | $18.36 | $18.46 | $18.25 | $18.31 | $18.31 | 3,057,268 |
2022-10-10 | $18.58 | $18.62 | $18.50 | $18.51 | $18.51 | 2,705,838 |
2022-10-07 | $18.97 | $19.02 | $18.80 | $18.81 | $18.81 | 2,867,428 |
2022-10-06 | $19.09 | $19.13 | $19.00 | $19.02 | $19.02 | 4,307,566 |
2022-10-05 | $19.06 | $19.16 | $18.99 | $19.12 | $19.12 | 4,089,500 |
2022-10-04 | $18.69 | $18.96 | $18.64 | $18.87 | $18.87 | 5,450,641 |
2022-10-03 | $18.32 | $18.54 | $18.32 | $18.51 | $18.51 | 7,725,888 |
2022-09-30 | $18.24 | $18.35 | $18.23 | $18.24 | $18.24 | 5,338,181 |
2022-09-29 | $18.26 | $18.30 | $18.13 | $18.24 | $18.24 | 2,631,669 |
2022-09-28 | $18.45 | $18.69 | $18.41 | $18.66 | $18.66 | 7,290,762 |
2022-09-27 | $19.00 | $19.03 | $18.79 | $18.86 | $18.86 | 4,337,299 |
2022-09-26 | $19.15 | $19.23 | $19.10 | $19.16 | $19.16 | 4,584,346 |
2022-09-23 | $19.48 | $19.48 | $19.23 | $19.31 | $19.31 | 4,537,641 |
2022-09-22 | $19.58 | $19.60 | $19.50 | $19.51 | $19.51 | 2,633,263 |
2022-09-21 | $19.90 | $20.01 | $19.73 | $19.74 | $19.74 | 4,265,299 |
2022-09-20 | $19.97 | $20.01 | $19.90 | $19.94 | $19.94 | 2,502,892 |
2022-09-19 | $19.84 | $19.98 | $19.84 | $19.97 | $19.97 | 2,155,176 |
2022-09-16 | $19.89 | $19.94 | $19.85 | $19.92 | $19.92 | 3,308,461 |
2022-09-15 | $19.82 | $19.92 | $19.79 | $19.80 | $19.80 | 4,191,382 |
2022-09-14 | $19.86 | $19.91 | $19.80 | $19.85 | $19.85 | 3,409,823 |
2022-09-13 | $20.11 | $20.17 | $19.88 | $19.89 | $19.89 | 4,084,545 |
2022-09-12 | $20.40 | $20.48 | $20.35 | $20.46 | $20.46 | 3,212,187 |
2022-09-09 | $20.19 | $20.30 | $20.19 | $20.26 | $20.26 | 2,564,693 |
2022-09-08 | $19.87 | $19.92 | $19.78 | $19.88 | $19.88 | 3,669,291 |
2022-09-07 | $19.89 | $20.05 | $19.85 | $20.04 | $20.04 | 3,023,269 |
2022-09-06 | $20.01 | $20.08 | $19.91 | $19.94 | $19.94 | 3,536,527 |
2022-09-02 | $20.27 | $20.30 | $20.09 | $20.12 | $20.12 | 3,893,462 |
2022-09-01 | $20.35 | $20.35 | $20.19 | $20.33 | $20.33 | 3,096,121 |
2022-08-31 | $20.57 | $20.60 | $20.43 | $20.44 | $20.44 | 3,929,196 |
2022-08-30 | $20.52 | $20.53 | $20.33 | $20.36 | $20.36 | 4,940,054 |
2022-08-29 | $20.66 | $20.74 | $20.62 | $20.63 | $20.63 | 5,828,386 |
2022-08-26 | $21.00 | $21.09 | $20.75 | $20.75 | $20.75 | 5,005,595 |
2022-08-25 | $20.72 | $20.93 | $20.68 | $20.91 | $20.91 | 5,410,852 |
2022-08-24 | $20.37 | $20.53 | $20.33 | $20.42 | $20.42 | 3,882,301 |
2022-08-23 | $20.60 | $20.68 | $20.57 | $20.63 | $20.63 | 5,571,898 |
2022-08-22 | $20.75 | $20.85 | $20.74 | $20.75 | $20.75 | 2,725,195 |
2022-08-19 | $20.90 | $20.92 | $20.79 | $20.81 | $20.81 | 2,749,329 |
2022-08-18 | $20.90 | $20.95 | $20.89 | $20.94 | $20.94 | 2,969,565 |
2022-08-17 | $21.09 | $21.21 | $21.08 | $21.15 | $21.15 | 3,945,897 |
2022-08-16 | $21.06 | $21.18 | $21.05 | $21.13 | $21.13 | 3,904,031 |
2022-08-15 | $21.09 | $21.21 | $21.09 | $21.17 | $21.17 | 2,890,130 |
2022-08-12 | $21.09 | $21.28 | $21.09 | $21.28 | $21.28 | 3,036,075 |
2022-08-11 | $21.17 | $21.30 | $21.11 | $21.14 | $21.14 | 4,265,079 |
2022-08-10 | $20.96 | $21.01 | $20.92 | $20.99 | $20.99 | 2,851,441 |
2022-08-09 | $21.08 | $21.12 | $20.98 | $21.01 | $21.01 | 3,328,634 |
2022-08-08 | $21.09 | $21.18 | $21.08 | $21.10 | $21.10 | 2,459,544 |
2022-08-05 | $20.98 | $21.08 | $20.96 | $21.07 | $21.07 | 2,662,917 |
2022-08-04 | $21.03 | $21.10 | $21.01 | $21.03 | $21.03 | 2,461,341 |
2022-08-03 | $20.72 | $20.86 | $20.68 | $20.83 | $20.83 | 2,028,215 |
2022-08-02 | $20.66 | $20.91 | $20.63 | $20.77 | $20.77 | 5,769,461 |
2022-08-01 | $21.04 | $21.17 | $20.98 | $21.09 | $21.09 | 2,672,327 |
2022-07-29 | $21.17 | $21.26 | $21.11 | $21.25 | $21.25 | 2,887,867 |
2022-07-28 | $21.46 | $21.52 | $21.31 | $21.49 | $21.49 | 2,713,169 |
2022-07-27 | $21.40 | $21.54 | $21.36 | $21.52 | $21.52 | 2,821,721 |
2022-07-26 | $21.45 | $21.48 | $21.34 | $21.35 | $21.35 | 2,064,811 |
2022-07-25 | $21.27 | $21.34 | $21.26 | $21.31 | $21.31 | 3,212,742 |
2022-07-22 | $21.19 | $21.19 | $21.03 | $21.07 | $21.07 | 2,592,261 |
2022-07-21 | $21.17 | $21.23 | $21.13 | $21.22 | $21.22 | 2,148,836 |
2022-07-20 | $21.44 | $21.50 | $21.39 | $21.47 | $21.47 | 2,449,163 |
2022-07-19 | $21.43 | $21.57 | $21.40 | $21.54 | $21.54 | 1,689,344 |
2022-07-18 | $21.52 | $21.59 | $21.38 | $21.40 | $21.40 | 2,997,721 |
2022-07-15 | $21.16 | $21.23 | $21.10 | $21.22 | $21.22 | 2,955,328 |
2022-07-14 | $21.34 | $21.42 | $21.29 | $21.38 | $21.38 | 4,795,851 |
2022-07-13 | $21.41 | $21.64 | $21.38 | $21.57 | $21.57 | 2,984,041 |
2022-07-12 | $21.58 | $21.59 | $21.47 | $21.53 | $21.53 | 2,694,337 |
2022-07-11 | $21.60 | $21.61 | $21.48 | $21.49 | $21.49 | 2,965,104 |
2022-07-08 | $21.99 | $22.06 | $21.90 | $22.02 | $22.02 | 4,652,225 |
2022-07-07 | $21.96 | $22.08 | $21.95 | $22.07 | $22.07 | 4,944,680 |
2022-07-06 | $21.75 | $21.79 | $21.66 | $21.73 | $21.73 | 4,588,376 |
2022-07-05 | $21.77 | $21.92 | $21.67 | $21.91 | $21.91 | 5,582,291 |
2022-07-01 | $22.11 | $22.17 | $21.96 | $22.16 | $22.16 | 5,215,923 |
2022-06-30 | $21.97 | $22.20 | $21.91 | $22.20 | $22.20 | 5,047,435 |
2022-06-29 | $22.05 | $22.13 | $21.95 | $22.08 | $22.08 | 3,398,938 |
2022-06-28 | $22.28 | $22.32 | $22.00 | $22.02 | $22.02 | 3,562,615 |
2022-06-27 | $21.90 | $21.94 | $21.83 | $21.87 | $21.87 | 2,533,500 |
2022-06-24 | $21.30 | $21.48 | $21.29 | $21.48 | $21.48 | 2,909,092 |
2022-06-23 | $21.15 | $21.20 | $20.99 | $21.12 | $21.12 | 2,905,388 |
2022-06-22 | $21.06 | $21.19 | $21.01 | $21.09 | $21.09 | 2,421,948 |
2022-06-21 | $21.28 | $21.43 | $21.26 | $21.31 | $21.31 | 2,697,696 |
2022-06-17 | $21.00 | $21.10 | $20.87 | $20.96 | $20.96 | 4,373,536 |
2022-06-16 | $20.89 | $20.99 | $20.79 | $20.91 | $20.91 | 3,179,830 |
2022-06-15 | $21.17 | $21.41 | $21.13 | $21.32 | $21.32 | 3,988,993 |
2022-06-14 | $21.19 | $21.26 | $21.08 | $21.20 | $21.20 | 3,748,374 |
2022-06-13 | $21.36 | $21.44 | $21.15 | $21.16 | $21.16 | 3,473,706 |
2022-06-10 | $21.67 | $21.69 | $21.51 | $21.56 | $21.56 | 2,928,783 |
2022-06-09 | $21.92 | $21.97 | $21.72 | $21.73 | $21.73 | 2,937,930 |
2022-06-08 | $22.38 | $22.43 | $22.27 | $22.31 | $21.98 | 4,150,522 |
2022-06-07 | $22.27 | $22.45 | $22.25 | $22.45 | $22.11 | 2,444,683 |
2022-06-06 | $22.46 | $22.54 | $22.36 | $22.41 | $22.07 | 2,400,533 |
2022-06-03 | $22.13 | $22.27 | $22.13 | $22.15 | $21.82 | 2,383,834 |
2022-06-02 | $22.11 | $22.33 | $22.06 | $22.33 | $22.00 | 3,143,426 |
2022-06-01 | $22.29 | $22.35 | $22.07 | $22.08 | $21.75 | 2,963,288 |
2022-05-31 | $22.30 | $22.30 | $22.15 | $22.17 | $21.84 | 3,076,095 |
2022-05-27 | $22.00 | $22.13 | $21.97 | $22.13 | $21.80 | 3,259,049 |
2022-05-26 | $21.44 | $21.78 | $21.43 | $21.74 | $21.41 | 3,497,978 |
2022-05-25 | $21.41 | $21.55 | $21.39 | $21.53 | $21.21 | 2,958,245 |
2022-05-24 | $21.44 | $21.52 | $21.33 | $21.50 | $21.18 | 3,090,831 |
2022-05-23 | $21.66 | $21.82 | $21.62 | $21.78 | $21.45 | 6,407,660 |
2022-05-20 | $21.85 | $21.87 | $21.56 | $21.78 | $21.45 | 2,739,624 |
2022-05-19 | $21.42 | $21.61 | $21.39 | $21.55 | $21.23 | 2,468,657 |
2022-05-18 | $21.58 | $21.62 | $21.37 | $21.39 | $21.07 | 2,304,910 |
2022-05-17 | $21.58 | $21.61 | $21.44 | $21.60 | $21.28 | 2,570,950 |
2022-05-16 | $21.11 | $21.23 | $21.09 | $21.14 | $20.82 | 4,716,590 |
2022-05-13 | $20.94 | $21.16 | $20.92 | $21.12 | $20.80 | 4,799,652 |
2022-05-12 | $20.59 | $20.73 | $20.49 | $20.68 | $20.37 | 5,791,888 |
2022-05-11 | $20.77 | $20.90 | $20.53 | $20.57 | $20.26 | 6,131,220 |
2022-05-10 | $20.89 | $20.92 | $20.58 | $20.67 | $20.36 | 5,222,727 |
2022-05-09 | $20.71 | $20.75 | $20.50 | $20.51 | $20.20 | 5,121,194 |
2022-05-06 | $21.04 | $21.06 | $20.79 | $20.91 | $20.60 | 10,728,944 |
2022-05-05 | $21.50 | $21.51 | $21.06 | $21.23 | $20.91 | 5,706,856 |
2022-05-04 | $21.63 | $21.82 | $21.43 | $21.79 | $21.46 | 4,641,353 |
2022-05-03 | $21.62 | $21.72 | $21.56 | $21.67 | $21.35 | 4,186,216 |
2022-05-02 | $21.28 | $21.33 | $21.07 | $21.32 | $21.00 | 5,601,218 |
2022-04-29 | $21.59 | $21.67 | $21.36 | $21.37 | $21.05 | 7,258,565 |
2022-04-28 | $21.55 | $21.56 | $21.34 | $21.53 | $21.21 | 6,780,863 |
2022-04-27 | $21.26 | $21.45 | $21.22 | $21.36 | $21.04 | 5,159,261 |
2022-04-26 | $21.31 | $21.37 | $21.10 | $21.12 | $20.80 | 4,012,576 |
2022-04-25 | $21.33 | $21.42 | $21.20 | $21.39 | $21.07 | 4,395,679 |
2022-04-22 | $21.81 | $21.87 | $21.66 | $21.67 | $21.35 | 4,118,351 |
2022-04-21 | $21.94 | $21.99 | $21.63 | $21.67 | $21.35 | 4,517,087 |
2022-04-20 | $22.02 | $22.05 | $21.94 | $21.94 | $21.61 | 2,600,713 |
2022-04-19 | $21.89 | $22.02 | $21.80 | $22.01 | $21.68 | 3,658,711 |
2022-04-18 | $21.93 | $22.08 | $21.91 | $21.99 | $21.66 | 2,128,607 |
2022-04-14 | $22.15 | $22.16 | $22.07 | $22.09 | $21.76 | 2,592,148 |
2022-04-13 | $21.97 | $22.11 | $21.93 | $22.07 | $21.74 | 4,063,699 |
2022-04-12 | $22.17 | $22.19 | $22.00 | $22.03 | $21.70 | 3,265,158 |
2022-04-11 | $22.22 | $22.28 | $22.06 | $22.09 | $21.76 | 4,592,669 |
2022-04-08 | $22.57 | $22.68 | $22.54 | $22.62 | $22.28 | 3,677,105 |
2022-04-07 | $22.46 | $22.51 | $22.30 | $22.40 | $22.06 | 2,839,798 |
2022-04-06 | $22.60 | $22.68 | $22.47 | $22.56 | $22.22 | 6,565,008 |
2022-04-05 | $23.06 | $23.08 | $22.82 | $22.85 | $22.51 | 2,402,610 |
2022-04-04 | $23.00 | $23.10 | $22.94 | $23.09 | $22.74 | 3,288,769 |
2022-04-01 | $22.91 | $23.01 | $22.83 | $22.92 | $22.58 | 3,668,032 |
2022-03-31 | $22.66 | $22.70 | $22.54 | $22.57 | $22.23 | 2,275,470 |
2022-03-30 | $22.94 | $23.11 | $22.91 | $23.01 | $22.67 | 4,693,150 |
2022-03-29 | $22.91 | $23.00 | $22.74 | $22.93 | $22.59 | 3,543,422 |
2022-03-28 | $22.63 | $22.72 | $22.53 | $22.68 | $22.34 | 3,884,145 |
2022-03-25 | $22.63 | $22.76 | $22.61 | $22.70 | $22.36 | 3,156,647 |
2022-03-24 | $22.91 | $22.96 | $22.76 | $22.92 | $22.58 | 3,435,131 |
2022-03-23 | $22.78 | $22.92 | $22.64 | $22.76 | $22.42 | 4,555,240 |
2022-03-22 | $23.06 | $23.06 | $22.84 | $22.86 | $22.52 | 5,754,553 |
2022-03-21 | $22.89 | $22.99 | $22.75 | $22.89 | $22.55 | 5,545,713 |
2022-03-18 | $22.63 | $23.22 | $22.52 | $23.20 | $22.85 | 5,643,254 |
2022-03-17 | $22.53 | $22.62 | $22.29 | $22.57 | $22.23 | 7,588,940 |
2022-03-16 | $21.75 | $22.38 | $21.63 | $22.35 | $22.02 | 6,889,566 |
2022-03-15 | $20.68 | $20.99 | $20.60 | $20.96 | $20.65 | 6,314,562 |
2022-03-14 | $21.58 | $21.68 | $21.31 | $21.34 | $21.02 | 5,667,934 |
2022-03-11 | $21.93 | $21.94 | $21.54 | $21.57 | $21.25 | 4,898,817 |
2022-03-10 | $21.50 | $21.60 | $21.35 | $21.45 | $21.13 | 4,275,057 |
2022-03-09 | $21.41 | $21.43 | $21.22 | $21.39 | $21.07 | 3,208,135 |
2022-03-08 | $21.61 | $21.66 | $21.37 | $21.46 | $21.14 | 5,593,456 |
2022-03-07 | $21.67 | $21.72 | $21.35 | $21.39 | $21.07 | 3,679,506 |
2022-03-04 | $22.13 | $22.18 | $21.99 | $22.09 | $21.76 | 2,529,062 |
2022-03-03 | $22.50 | $22.53 | $22.34 | $22.39 | $22.05 | 3,525,928 |
2022-03-02 | $22.23 | $22.41 | $22.22 | $22.36 | $22.03 | 4,505,726 |
2022-03-01 | $22.50 | $22.59 | $22.39 | $22.53 | $22.19 | 5,768,148 |
2022-02-28 | $22.75 | $22.80 | $22.62 | $22.68 | $22.34 | 5,443,370 |
2022-02-25 | $23.10 | $23.22 | $23.00 | $23.16 | $22.81 | 5,876,617 |
2022-02-24 | $22.77 | $23.29 | $22.77 | $23.26 | $22.91 | 5,332,233 |
2022-02-23 | $23.65 | $23.71 | $23.37 | $23.37 | $23.02 | 3,303,973 |
2022-02-22 | $23.82 | $23.88 | $23.66 | $23.73 | $23.37 | 4,833,733 |
2022-02-18 | $24.48 | $24.68 | $24.33 | $24.37 | $24.01 | 4,754,376 |
2022-02-17 | $24.60 | $24.62 | $24.48 | $24.48 | $24.11 | 3,193,222 |
2022-02-16 | $24.45 | $24.72 | $24.43 | $24.65 | $24.28 | 2,929,642 |
2022-02-15 | $24.28 | $24.51 | $24.28 | $24.49 | $24.12 | 4,402,762 |
2022-02-14 | $24.29 | $24.30 | $24.04 | $24.16 | $23.80 | 4,149,535 |
2022-02-11 | $24.52 | $24.57 | $24.26 | $24.31 | $23.95 | 3,999,846 |
2022-02-10 | $24.42 | $24.69 | $24.41 | $24.47 | $24.10 | 4,442,734 |
2022-02-09 | $24.49 | $24.60 | $24.45 | $24.57 | $24.20 | 2,724,496 |
2022-02-08 | $24.18 | $24.37 | $24.12 | $24.34 | $23.98 | 3,771,968 |
2022-02-07 | $24.09 | $24.21 | $24.06 | $24.13 | $23.77 | 4,571,111 |
2022-02-04 | $24.04 | $24.14 | $23.98 | $24.07 | $23.71 | 4,922,181 |
2022-02-03 | $23.70 | $23.90 | $23.70 | $23.75 | $23.39 | 4,404,422 |
2022-02-02 | $23.89 | $23.94 | $23.81 | $23.86 | $23.50 | 2,637,566 |
2022-02-01 | $23.72 | $23.85 | $23.66 | $23.84 | $23.48 | 3,701,011 |
2022-01-31 | $23.44 | $23.71 | $23.41 | $23.71 | $23.36 | 4,192,878 |
2022-01-28 | $23.36 | $23.49 | $23.24 | $23.47 | $23.12 | 4,703,909 |
2022-01-27 | $23.95 | $24.02 | $23.82 | $23.87 | $23.51 | 5,512,085 |
2022-01-26 | $24.16 | $24.24 | $23.87 | $23.90 | $23.54 | 4,250,642 |
2022-01-25 | $24.12 | $24.30 | $24.09 | $24.23 | $23.87 | 6,130,196 |
2022-01-24 | $24.37 | $24.37 | $24.11 | $24.34 | $23.98 | 10,288,839 |
2022-01-21 | $24.57 | $24.61 | $24.35 | $24.37 | $24.01 | 4,515,016 |
2022-01-20 | $24.48 | $24.62 | $24.27 | $24.29 | $23.93 | 5,947,658 |
2022-01-19 | $23.86 | $23.97 | $23.81 | $23.81 | $23.45 | 5,134,129 |
2022-01-18 | $23.60 | $23.64 | $23.51 | $23.59 | $23.24 | 6,504,703 |
2022-01-14 | $23.80 | $23.96 | $23.79 | $23.93 | $23.57 | 7,762,755 |
2022-01-13 | $23.72 | $23.72 | $23.55 | $23.55 | $23.20 | 2,996,925 |
2022-01-12 | $23.59 | $23.72 | $23.51 | $23.72 | $23.36 | 4,181,997 |
2022-01-11 | $23.22 | $23.37 | $23.15 | $23.36 | $23.01 | 4,592,326 |
2022-01-10 | $23.25 | $23.35 | $23.19 | $23.33 | $22.98 | 3,105,098 |
2022-01-07 | $23.34 | $23.46 | $23.32 | $23.42 | $23.07 | 3,330,878 |
2022-01-06 | $23.08 | $23.21 | $23.03 | $23.07 | $22.72 | 4,217,768 |
2022-01-05 | $23.15 | $23.20 | $23.03 | $23.06 | $22.71 | 4,367,522 |
2022-01-04 | $23.33 | $23.48 | $23.32 | $23.42 | $23.07 | 4,608,053 |
2022-01-03 | $23.23 | $23.28 | $23.17 | $23.27 | $22.92 | 3,094,664 |
2021-12-31 | $23.20 | $23.28 | $23.16 | $23.19 | $22.84 | 3,015,492 |
2021-12-30 | $23.29 | $23.32 | $23.22 | $23.26 | $22.91 | 2,377,595 |
2021-12-29 | $23.19 | $23.27 | $23.17 | $23.24 | $22.88 | 2,766,040 |
2021-12-28 | $23.32 | $23.33 | $23.25 | $23.29 | $22.93 | 3,576,665 |
2021-12-27 | $23.15 | $23.29 | $23.11 | $23.29 | $22.93 | 2,488,315 |
2021-12-23 | $22.97 | $23.10 | $22.96 | $23.10 | $22.75 | 3,899,031 |
2021-12-22 | $22.89 | $23.03 | $22.83 | $23.03 | $22.68 | 3,992,829 |
2021-12-21 | $22.82 | $22.94 | $22.77 | $22.93 | $22.58 | 5,051,706 |
2021-12-20 | $22.83 | $22.86 | $22.74 | $22.83 | $22.48 | 5,334,398 |
2021-12-17 | $23.05 | $23.05 | $22.84 | $22.94 | $22.59 | 4,807,390 |
2021-12-16 | $23.32 | $23.39 | $23.20 | $23.24 | $22.88 | 4,113,179 |
2021-12-15 | $23.04 | $23.19 | $22.97 | $23.18 | $22.82 | 5,965,860 |
2021-12-14 | $23.05 | $23.21 | $23.04 | $23.20 | $22.84 | 4,338,761 |
2021-12-13 | $23.49 | $23.50 | $23.30 | $23.33 | $22.97 | 4,619,214 |
2021-12-10 | $23.90 | $23.97 | $23.86 | $23.94 | $23.32 | 3,338,881 |
2021-12-09 | $23.94 | $23.94 | $23.85 | $23.91 | $23.29 | 4,465,574 |
2021-12-08 | $23.97 | $23.97 | $23.84 | $23.90 | $23.28 | 4,617,998 |
2021-12-07 | $23.98 | $24.06 | $23.92 | $23.96 | $23.34 | 5,258,237 |
2021-12-06 | $23.58 | $23.78 | $23.54 | $23.72 | $23.10 | 5,511,849 |
2021-12-03 | $23.63 | $23.68 | $23.50 | $23.61 | $23.00 | 8,008,398 |
2021-12-02 | $23.35 | $23.55 | $23.33 | $23.46 | $22.85 | 6,278,357 |
2021-12-01 | $23.36 | $23.50 | $23.18 | $23.20 | $22.60 | 6,951,920 |
2021-11-30 | $23.44 | $23.44 | $23.16 | $23.29 | $22.69 | 5,712,527 |
2021-11-29 | $23.70 | $23.80 | $23.69 | $23.72 | $23.10 | 3,527,953 |
2021-11-26 | $24.01 | $24.06 | $23.64 | $23.72 | $23.10 | 5,737,824 |
2021-11-24 | $24.54 | $24.58 | $24.46 | $24.51 | $23.87 | 2,966,457 |
2021-11-23 | $24.45 | $24.54 | $24.39 | $24.49 | $23.85 | 5,080,344 |
2021-11-22 | $24.50 | $24.64 | $24.50 | $24.53 | $23.89 | 3,629,780 |
2021-11-19 | $24.39 | $24.49 | $24.35 | $24.46 | $23.83 | 1,966,754 |
2021-11-18 | $24.43 | $24.49 | $24.31 | $24.41 | $23.78 | 3,382,882 |
2021-11-17 | $24.51 | $24.54 | $24.39 | $24.43 | $23.80 | 2,839,816 |
2021-11-16 | $24.55 | $24.59 | $24.52 | $24.57 | $23.93 | 5,007,073 |
2021-11-15 | $24.54 | $24.55 | $24.49 | $24.53 | $23.89 | 3,319,161 |
2021-11-12 | $24.31 | $24.33 | $24.24 | $24.30 | $23.67 | 3,698,842 |
2021-11-11 | $24.43 | $24.49 | $24.36 | $24.47 | $23.84 | 4,417,839 |
2021-11-10 | $24.33 | $24.46 | $24.28 | $24.31 | $23.68 | 3,577,829 |
2021-11-09 | $24.40 | $24.44 | $24.29 | $24.36 | $23.73 | 3,242,985 |
2021-11-08 | $24.63 | $24.65 | $24.56 | $24.59 | $23.95 | 3,393,269 |
2021-11-05 | $24.46 | $24.58 | $24.41 | $24.52 | $23.88 | 4,226,693 |
2021-11-04 | $24.36 | $24.38 | $24.26 | $24.33 | $23.70 | 1,989,844 |
2021-11-03 | $24.30 | $24.36 | $24.20 | $24.35 | $23.72 | 3,533,322 |
2021-11-02 | $24.49 | $24.51 | $24.40 | $24.46 | $23.83 | 2,951,519 |
2021-11-01 | $24.47 | $24.65 | $24.44 | $24.64 | $24.00 | 3,345,592 |
2021-10-29 | $24.58 | $24.60 | $24.52 | $24.54 | $23.90 | 3,843,905 |
2021-10-28 | $24.48 | $24.62 | $24.48 | $24.60 | $23.96 | 3,193,019 |
2021-10-27 | $24.59 | $24.60 | $24.46 | $24.48 | $23.85 | 3,108,489 |
2021-10-26 | $24.78 | $24.82 | $24.67 | $24.70 | $24.06 | 3,331,104 |
2021-10-25 | $24.73 | $24.82 | $24.73 | $24.76 | $24.12 | 3,671,173 |
2021-10-22 | $24.63 | $24.75 | $24.59 | $24.68 | $24.04 | 4,543,474 |
2021-10-21 | $24.63 | $24.63 | $24.53 | $24.57 | $23.93 | 4,111,344 |
2021-10-20 | $24.85 | $24.88 | $24.79 | $24.85 | $24.21 | 2,384,074 |
2021-10-19 | $24.67 | $24.76 | $24.61 | $24.70 | $24.06 | 3,350,821 |
2021-10-18 | $24.38 | $24.49 | $24.35 | $24.43 | $23.80 | 4,368,174 |
2021-10-15 | $24.25 | $24.48 | $24.22 | $24.47 | $23.84 | 8,636,426 |
2021-10-14 | $24.19 | $24.24 | $24.08 | $24.09 | $23.47 | 3,523,765 |
2021-10-13 | $24.13 | $24.23 | $24.05 | $24.18 | $23.55 | 4,085,180 |
2021-10-12 | $24.08 | $24.11 | $23.95 | $23.95 | $23.33 | 3,159,127 |
2021-10-11 | $24.08 | $24.15 | $24.00 | $24.07 | $23.45 | 4,813,508 |
2021-10-08 | $24.26 | $24.33 | $24.25 | $24.30 | $23.67 | 3,359,353 |
2021-10-07 | $24.23 | $24.28 | $24.15 | $24.24 | $23.61 | 4,826,466 |
2021-10-06 | $23.96 | $24.06 | $23.86 | $24.00 | $23.38 | 2,849,496 |
2021-10-05 | $23.99 | $24.08 | $23.95 | $24.01 | $23.39 | 5,040,451 |
2021-10-04 | $23.88 | $23.90 | $23.72 | $23.73 | $23.11 | 6,576,777 |
2021-10-01 | $23.96 | $23.99 | $23.74 | $23.88 | $23.26 | 5,516,780 |
2021-09-30 | $24.04 | $24.12 | $23.96 | $23.98 | $23.36 | 6,326,956 |
2021-09-29 | $23.95 | $23.98 | $23.88 | $23.89 | $23.27 | 4,343,314 |
2021-09-28 | $23.61 | $23.67 | $23.46 | $23.52 | $22.91 | 4,345,919 |
2021-09-27 | $23.54 | $23.76 | $23.54 | $23.76 | $23.14 | 4,466,669 |
2021-09-24 | $23.72 | $23.75 | $23.59 | $23.59 | $22.98 | 5,859,337 |
2021-09-23 | $24.17 | $24.28 | $24.11 | $24.22 | $23.59 | 4,558,657 |
2021-09-22 | $24.18 | $24.50 | $24.14 | $24.34 | $23.71 | 8,596,618 |
2021-09-21 | $23.96 | $24.04 | $23.86 | $23.91 | $23.29 | 5,952,759 |
2021-09-20 | $23.57 | $23.66 | $23.37 | $23.56 | $22.95 | 5,765,293 |
2021-09-17 | $24.44 | $24.50 | $24.41 | $24.46 | $23.83 | 6,559,872 |
2021-09-16 | $24.60 | $24.67 | $24.48 | $24.62 | $23.98 | 5,112,472 |
2021-09-15 | $24.95 | $25.02 | $24.91 | $24.99 | $24.34 | 5,120,029 |
2021-09-14 | $25.64 | $25.65 | $25.44 | $25.50 | $24.84 | 3,368,508 |
2021-09-13 | $25.90 | $25.94 | $25.83 | $25.89 | $25.22 | 3,110,299 |
2021-09-10 | $26.04 | $26.08 | $25.88 | $25.89 | $25.22 | 3,805,880 |
2021-09-09 | $25.85 | $25.85 | $25.69 | $25.74 | $25.07 | 4,486,862 |
2021-09-08 | $25.87 | $26.06 | $25.87 | $25.95 | $25.28 | 5,197,783 |
2021-09-07 | $25.95 | $25.99 | $25.90 | $25.94 | $25.27 | 2,919,225 |
2021-09-03 | $25.74 | $25.81 | $25.73 | $25.77 | $25.10 | 1,995,315 |
2021-09-02 | $25.92 | $25.97 | $25.87 | $25.90 | $25.23 | 4,180,732 |
2021-09-01 | $25.88 | $25.98 | $25.87 | $25.94 | $25.27 | 5,956,110 |
2021-08-31 | $25.74 | $25.78 | $25.72 | $25.77 | $25.10 | 5,285,139 |
2021-08-30 | $25.75 | $25.80 | $25.71 | $25.77 | $25.10 | 3,273,804 |
2021-08-27 | $25.69 | $25.80 | $25.63 | $25.79 | $25.12 | 2,841,447 |
2021-08-26 | $25.67 | $25.73 | $25.64 | $25.68 | $25.01 | 3,157,221 |
2021-08-25 | $25.77 | $25.83 | $25.73 | $25.78 | $25.11 | 4,427,999 |
2021-08-24 | $25.82 | $25.84 | $25.67 | $25.77 | $25.10 | 9,188,342 |
2021-08-23 | $25.84 | $25.91 | $25.78 | $25.84 | $25.17 | 4,455,210 |
2021-08-20 | $25.59 | $25.71 | $25.44 | $25.69 | $25.02 | 5,609,856 |
2021-08-19 | $25.71 | $25.89 | $25.71 | $25.81 | $25.14 | 4,634,746 |
2021-08-18 | $25.94 | $26.01 | $25.80 | $25.81 | $25.14 | 4,609,926 |
2021-08-17 | $25.87 | $25.95 | $25.82 | $25.87 | $25.20 | 4,740,411 |
2021-08-16 | $25.97 | $26.17 | $25.88 | $26.16 | $25.48 | 5,599,583 |
2021-08-13 | $25.94 | $26.03 | $25.92 | $26.00 | $25.33 | 2,488,803 |
2021-08-12 | $25.82 | $25.84 | $25.73 | $25.76 | $25.09 | 2,889,543 |
2021-08-11 | $26.01 | $26.04 | $25.88 | $25.97 | $25.30 | 4,641,089 |
2021-08-10 | $25.82 | $25.93 | $25.79 | $25.91 | $25.24 | 4,112,944 |
2021-08-09 | $25.99 | $26.02 | $25.97 | $25.99 | $25.32 | 3,636,980 |
2021-08-06 | $25.98 | $25.98 | $25.79 | $25.89 | $25.22 | 6,460,637 |
2021-08-05 | $25.89 | $25.95 | $25.89 | $25.94 | $25.27 | 3,192,991 |
2021-08-04 | $26.10 | $26.11 | $26.02 | $26.06 | $25.38 | 4,526,396 |
2021-08-03 | $26.11 | $26.21 | $26.01 | $26.18 | $25.50 | 3,106,728 |
2021-08-02 | $26.24 | $26.27 | $26.06 | $26.07 | $25.39 | 7,233,137 |
2021-07-30 | $25.89 | $26.11 | $25.89 | $26.08 | $25.40 | 6,268,997 |
2021-07-29 | $25.93 | $26.00 | $25.87 | $25.88 | $25.21 | 5,288,283 |
2021-07-28 | $25.66 | $25.76 | $25.52 | $25.75 | $25.08 | 12,562,981 |
2021-07-27 | $25.55 | $25.60 | $25.26 | $25.52 | $24.86 | 12,683,636 |
2021-07-26 | $26.22 | $26.38 | $26.21 | $26.31 | $25.63 | 5,214,729 |
2021-07-23 | $26.66 | $26.67 | $26.53 | $26.67 | $25.98 | 5,238,671 |
2021-07-22 | $26.99 | $27.03 | $26.87 | $26.96 | $26.26 | 5,132,137 |
2021-07-21 | $26.49 | $26.80 | $26.49 | $26.79 | $26.10 | 3,504,732 |
2021-07-20 | $26.31 | $26.51 | $26.29 | $26.45 | $25.76 | 4,361,824 |
2021-07-19 | $26.40 | $26.52 | $26.26 | $26.35 | $25.67 | 6,322,195 |
2021-07-16 | $26.98 | $27.03 | $26.84 | $26.86 | $26.16 | 6,393,209 |
2021-07-15 | $26.71 | $26.80 | $26.71 | $26.78 | $26.09 | 4,999,103 |
2021-07-14 | $26.63 | $26.68 | $26.58 | $26.64 | $25.95 | 3,134,379 |
2021-07-13 | $26.84 | $26.89 | $26.76 | $26.80 | $26.11 | 2,779,760 |
2021-07-12 | $26.54 | $26.68 | $26.54 | $26.68 | $25.99 | 3,237,148 |
2021-07-09 | $26.40 | $26.51 | $26.38 | $26.51 | $25.82 | 6,106,568 |
2021-07-08 | $26.38 | $26.55 | $26.36 | $26.46 | $25.77 | 3,498,691 |
2021-07-07 | $26.80 | $26.87 | $26.64 | $26.83 | $26.13 | 5,353,598 |
2021-07-06 | $26.62 | $26.65 | $26.46 | $26.54 | $25.85 | 2,885,692 |
2021-07-02 | $26.51 | $26.71 | $26.51 | $26.70 | $26.01 | 2,920,732 |
2021-07-01 | $26.75 | $26.78 | $26.65 | $26.77 | $26.08 | 4,045,201 |
2021-06-30 | $26.76 | $26.76 | $26.69 | $26.72 | $26.03 | 3,728,760 |
2021-06-29 | $26.74 | $26.81 | $26.70 | $26.79 | $26.10 | 6,916,443 |
2021-06-28 | $26.96 | $26.97 | $26.81 | $26.87 | $26.17 | 4,133,984 |
2021-06-25 | $27.00 | $27.03 | $26.99 | $27.03 | $26.33 | 3,196,851 |
2021-06-24 | $26.87 | $26.90 | $26.82 | $26.88 | $26.18 | 2,723,388 |
2021-06-23 | $26.80 | $26.83 | $26.74 | $26.76 | $26.07 | 3,037,648 |
2021-06-22 | $26.50 | $26.59 | $26.40 | $26.59 | $25.90 | 5,285,001 |
2021-06-21 | $26.58 | $26.64 | $26.49 | $26.62 | $25.93 | 3,580,872 |
2021-06-18 | $26.74 | $26.79 | $26.69 | $26.72 | $26.03 | 4,591,599 |
2021-06-17 | $26.67 | $26.75 | $26.56 | $26.60 | $25.91 | 6,083,483 |
2021-06-16 | $26.70 | $26.76 | $26.57 | $26.59 | $25.90 | 4,914,801 |
2021-06-15 | $26.78 | $26.78 | $26.62 | $26.64 | $25.95 | 4,813,181 |
2021-06-14 | $27.00 | $27.04 | $26.94 | $27.03 | $26.33 | 3,816,911 |
2021-06-11 | $27.06 | $27.06 | $26.90 | $26.96 | $26.26 | 5,084,174 |
2021-06-10 | $27.01 | $27.02 | $26.89 | $26.98 | $26.28 | 2,582,425 |
2021-06-09 | $27.41 | $27.44 | $27.34 | $27.35 | $26.27 | 2,794,572 |
2021-06-08 | $27.42 | $27.43 | $27.31 | $27.40 | $26.32 | 2,192,558 |
2021-06-07 | $27.45 | $27.45 | $27.34 | $27.38 | $26.30 | 1,801,354 |
2021-06-04 | $27.48 | $27.50 | $27.39 | $27.50 | $26.41 | 3,957,832 |
2021-06-03 | $27.43 | $27.51 | $27.37 | $27.48 | $26.39 | 4,381,042 |
2021-06-02 | $27.79 | $27.79 | $27.70 | $27.73 | $26.63 | 2,956,190 |
2021-06-01 | $27.93 | $27.93 | $27.83 | $27.85 | $26.75 | 3,651,665 |
2021-05-28 | $28.09 | $28.17 | $28.06 | $28.10 | $26.99 | 4,597,921 |
2021-05-27 | $28.02 | $28.07 | $27.98 | $28.04 | $26.93 | 5,259,854 |
2021-05-26 | $27.97 | $28.06 | $27.97 | $28.02 | $26.91 | 3,549,627 |
2021-05-25 | $27.63 | $27.73 | $27.62 | $27.71 | $26.62 | 4,219,197 |
2021-05-24 | $27.20 | $27.28 | $27.19 | $27.21 | $26.13 | 2,482,041 |
2021-05-21 | $27.25 | $27.32 | $27.21 | $27.26 | $26.18 | 4,019,022 |
2021-05-20 | $27.26 | $27.28 | $27.21 | $27.24 | $26.16 | 4,736,390 |
2021-05-19 | $27.08 | $27.34 | $27.06 | $27.32 | $26.24 | 4,816,338 |
2021-05-18 | $27.33 | $27.39 | $27.20 | $27.23 | $26.15 | 4,022,085 |
2021-05-17 | $26.98 | $27.14 | $26.96 | $27.11 | $26.04 | 3,868,375 |
2021-05-14 | $27.17 | $27.19 | $27.09 | $27.09 | $26.02 | 5,726,536 |
2021-05-13 | $26.81 | $26.97 | $26.78 | $26.87 | $25.81 | 5,476,246 |
2021-05-12 | $27.05 | $27.09 | $26.87 | $26.89 | $25.83 | 3,848,729 |
2021-05-11 | $27.06 | $27.39 | $27.00 | $27.13 | $26.06 | 4,478,708 |
2021-05-10 | $27.85 | $27.89 | $27.75 | $27.78 | $26.68 | 6,051,959 |
2021-05-07 | $27.63 | $27.70 | $27.52 | $27.68 | $26.59 | 5,691,917 |
2021-05-06 | $27.36 | $27.50 | $27.35 | $27.49 | $26.40 | 5,466,279 |
2021-05-05 | $27.16 | $27.26 | $27.12 | $27.22 | $26.14 | 4,370,800 |
2021-05-04 | $27.12 | $27.18 | $27.00 | $27.16 | $26.09 | 4,308,726 |
2021-05-03 | $27.09 | $27.21 | $26.95 | $27.17 | $26.10 | 3,833,842 |
2021-04-30 | $27.35 | $27.35 | $27.20 | $27.27 | $26.19 | 4,172,010 |
2021-04-29 | $27.83 | $27.88 | $27.71 | $27.87 | $26.77 | 3,627,804 |
2021-04-28 | $27.48 | $27.58 | $27.47 | $27.51 | $26.42 | 2,803,328 |
2021-04-27 | $27.44 | $27.50 | $27.38 | $27.48 | $26.39 | 2,795,274 |
2021-04-26 | $27.51 | $27.58 | $27.50 | $27.53 | $26.44 | 4,762,492 |
2021-04-23 | $27.36 | $27.51 | $27.35 | $27.49 | $26.40 | 3,012,747 |
2021-04-22 | $27.26 | $27.27 | $27.03 | $27.13 | $26.06 | 5,164,606 |
2021-04-21 | $27.07 | $27.25 | $27.06 | $27.24 | $26.16 | 4,811,303 |
2021-04-20 | $27.26 | $27.27 | $27.11 | $27.14 | $26.07 | 5,012,719 |
2021-04-19 | $27.26 | $27.26 | $27.10 | $27.16 | $26.09 | 4,132,499 |
2021-04-16 | $27.20 | $27.27 | $27.14 | $27.21 | $26.13 | 6,778,900 |
2021-04-15 | $27.25 | $27.25 | $27.11 | $27.20 | $26.13 | 14,994,695 |
2021-04-14 | $27.11 | $27.27 | $27.11 | $27.21 | $26.13 | 8,141,796 |
2021-04-13 | $26.87 | $26.92 | $26.81 | $26.88 | $25.82 | 3,980,337 |
2021-04-12 | $26.73 | $26.87 | $26.61 | $26.68 | $25.63 | 3,706,798 |
2021-04-09 | $26.87 | $27.05 | $26.87 | $27.05 | $25.98 | 5,683,330 |
2021-04-08 | $27.11 | $27.15 | $26.96 | $26.99 | $25.92 | 5,740,422 |
2021-04-07 | $26.33 | $26.42 | $26.29 | $26.42 | $25.38 | 6,225,073 |
2021-04-06 | $26.82 | $27.00 | $26.82 | $26.85 | $25.79 | 4,200,706 |
2021-04-05 | $26.92 | $26.98 | $26.78 | $26.96 | $25.89 | 1,933,457 |
2021-04-01 | $26.66 | $26.83 | $26.62 | $26.76 | $25.70 | 4,427,884 |
2021-03-31 | $26.52 | $26.66 | $26.47 | $26.58 | $25.53 | 7,279,618 |
2021-03-30 | $26.90 | $26.96 | $26.80 | $26.93 | $25.87 | 4,582,276 |
2021-03-29 | $26.80 | $26.85 | $26.68 | $26.82 | $25.76 | 5,577,990 |
2021-03-26 | $26.44 | $26.82 | $26.33 | $26.79 | $25.73 | 6,205,120 |
2021-03-25 | $26.22 | $26.43 | $26.22 | $26.36 | $25.32 | 9,632,834 |
2021-03-24 | $26.04 | $26.16 | $25.85 | $25.87 | $24.85 | 11,628,824 |
2021-03-23 | $26.57 | $26.64 | $26.34 | $26.35 | $25.31 | 8,322,082 |
2021-03-22 | $26.88 | $26.97 | $26.78 | $26.80 | $25.74 | 5,515,573 |
2021-03-19 | $26.85 | $26.95 | $26.73 | $26.95 | $25.89 | 5,820,084 |
2021-03-18 | $27.12 | $27.18 | $27.00 | $27.01 | $25.94 | 6,162,798 |
2021-03-17 | $26.92 | $27.10 | $26.84 | $27.02 | $25.95 | 7,423,669 |
2021-03-16 | $26.87 | $26.93 | $26.78 | $26.91 | $25.85 | 4,229,752 |
2021-03-15 | $26.87 | $26.99 | $26.81 | $26.98 | $25.91 | 4,457,073 |
2021-03-12 | $26.51 | $26.79 | $26.42 | $26.78 | $25.72 | 4,471,359 |
2021-03-11 | $27.06 | $27.12 | $27.01 | $27.06 | $25.99 | 5,845,044 |
2021-03-10 | $26.84 | $26.96 | $26.76 | $26.93 | $25.87 | 6,627,262 |
2021-03-09 | $26.85 | $26.88 | $26.60 | $26.62 | $25.57 | 8,047,238 |
2021-03-08 | $26.41 | $26.47 | $26.30 | $26.36 | $25.32 | 8,222,177 |
2021-03-05 | $26.55 | $26.63 | $26.35 | $26.56 | $25.51 | 6,625,022 |
2021-03-04 | $26.58 | $26.67 | $26.39 | $26.45 | $25.40 | 11,225,077 |
2021-03-03 | $26.54 | $26.66 | $26.49 | $26.56 | $25.51 | 6,430,164 |
2021-03-02 | $26.36 | $26.41 | $26.27 | $26.31 | $25.27 | 6,985,941 |
2021-03-01 | $26.50 | $26.72 | $26.50 | $26.71 | $25.65 | 6,141,770 |
2021-02-26 | $26.58 | $26.58 | $26.26 | $26.31 | $25.27 | 8,746,363 |
2021-02-25 | $27.13 | $27.17 | $26.87 | $26.92 | $25.86 | 13,007,137 |
2021-02-24 | $27.10 | $27.29 | $26.93 | $27.26 | $26.18 | 7,127,988 |
2021-02-23 | $27.74 | $27.90 | $27.63 | $27.80 | $26.70 | 6,872,836 |
2021-02-22 | $26.97 | $27.00 | $26.81 | $26.82 | $25.76 | 8,928,209 |
2021-02-19 | $27.04 | $27.18 | $26.95 | $27.09 | $26.02 | 3,091,763 |
2021-02-18 | $26.83 | $26.92 | $26.71 | $26.91 | $25.85 | 3,337,228 |
2021-02-17 | $27.08 | $27.26 | $27.05 | $27.23 | $26.15 | 3,758,230 |
2021-02-16 | $27.16 | $27.18 | $26.88 | $26.92 | $25.86 | 5,632,637 |
2021-02-12 | $26.68 | $26.81 | $26.68 | $26.76 | $25.70 | 3,462,173 |
2021-02-11 | $26.53 | $26.73 | $26.53 | $26.72 | $25.66 | 3,655,423 |
2021-02-10 | $26.43 | $26.47 | $26.22 | $26.29 | $25.25 | 4,118,293 |
2021-02-09 | $26.07 | $26.17 | $26.01 | $26.14 | $25.11 | 3,872,418 |
2021-02-08 | $26.02 | $26.10 | $25.99 | $26.03 | $25.00 | 3,007,780 |
2021-02-05 | $26.00 | $26.12 | $25.97 | $26.07 | $25.04 | 4,008,518 |
2021-02-04 | $25.63 | $25.78 | $25.55 | $25.78 | $24.76 | 3,397,573 |
2021-02-03 | $25.56 | $25.73 | $25.51 | $25.71 | $24.69 | 4,771,440 |
2021-02-02 | $25.66 | $25.81 | $25.66 | $25.75 | $24.73 | 5,401,650 |
2021-02-01 | $25.41 | $25.41 | $25.19 | $25.31 | $24.31 | 9,602,467 |
2021-01-29 | $25.19 | $25.31 | $25.03 | $25.06 | $24.07 | 4,694,256 |
2021-01-28 | $25.37 | $25.63 | $25.31 | $25.57 | $24.56 | 5,514,393 |
2021-01-27 | $25.73 | $25.82 | $25.60 | $25.64 | $24.63 | 6,825,691 |
2021-01-26 | $26.08 | $26.17 | $26.04 | $26.15 | $25.12 | 3,666,290 |
2021-01-25 | $26.28 | $26.48 | $26.21 | $26.47 | $25.42 | 5,859,699 |
2021-01-22 | $25.96 | $26.10 | $25.91 | $26.05 | $25.02 | 5,340,026 |
2021-01-21 | $26.45 | $26.45 | $26.32 | $26.42 | $25.38 | 4,945,772 |
2021-01-20 | $26.31 | $26.51 | $26.26 | $26.49 | $25.44 | 4,895,659 |
2021-01-19 | $26.49 | $26.54 | $26.31 | $26.32 | $25.28 | 5,976,641 |
2021-01-15 | $25.65 | $25.74 | $25.62 | $25.71 | $24.69 | 3,898,826 |
2021-01-14 | $25.48 | $25.61 | $25.48 | $25.55 | $24.54 | 4,153,236 |
2021-01-13 | $25.65 | $25.69 | $25.57 | $25.59 | $24.58 | 4,203,332 |
2021-01-12 | $25.55 | $25.68 | $25.49 | $25.62 | $24.61 | 7,030,248 |
2021-01-11 | $25.30 | $25.35 | $25.23 | $25.27 | $24.27 | 4,334,225 |
2021-01-08 | $25.52 | $25.57 | $25.32 | $25.55 | $24.54 | 9,849,936 |
2021-01-07 | $25.19 | $25.37 | $25.17 | $25.36 | $24.36 | 8,177,517 |
2021-01-06 | $25.20 | $25.32 | $25.02 | $25.20 | $24.20 | 7,025,279 |
2021-01-05 | $25.36 | $25.58 | $25.33 | $25.55 | $24.54 | 8,025,052 |
2021-01-04 | $25.13 | $25.21 | $24.85 | $24.89 | $23.91 | 5,152,638 |
2020-12-31 | $24.82 | $24.82 | $24.51 | $24.64 | $23.67 | 3,251,867 |
2020-12-30 | $24.76 | $24.95 | $24.76 | $24.81 | $23.83 | 3,484,813 |
2020-12-29 | $24.38 | $24.41 | $24.27 | $24.27 | $23.31 | 3,217,824 |
2020-12-28 | $24.42 | $24.47 | $24.30 | $24.30 | $23.34 | 3,673,669 |
2020-12-24 | $24.05 | $24.12 | $24.04 | $24.11 | $23.16 | 1,816,347 |
2020-12-23 | $23.89 | $23.91 | $23.84 | $23.90 | $22.96 | 3,802,483 |
2020-12-22 | $23.63 | $23.67 | $23.59 | $23.63 | $22.70 | 5,130,605 |
2020-12-21 | $23.85 | $23.92 | $23.78 | $23.82 | $22.88 | 6,075,936 |
2020-12-18 | $24.04 | $24.06 | $23.97 | $24.02 | $23.07 | 5,663,234 |
2020-12-17 | $24.15 | $24.16 | $24.09 | $24.14 | $23.19 | 4,922,123 |
2020-12-16 | $24.16 | $24.16 | $24.03 | $24.08 | $23.13 | 2,711,602 |
2020-12-15 | $23.98 | $24.03 | $23.88 | $24.02 | $23.07 | 4,152,280 |
2020-12-14 | $24.16 | $24.19 | $24.06 | $24.06 | $23.11 | 5,234,637 |
2020-12-11 | $24.32 | $24.33 | $24.20 | $24.23 | $23.06 | 4,637,002 |
2020-12-10 | $24.26 | $24.45 | $24.25 | $24.40 | $23.22 | 2,898,148 |
2020-12-09 | $24.24 | $24.24 | $24.04 | $24.12 | $22.96 | 4,343,871 |
2020-12-08 | $24.14 | $24.18 | $24.04 | $24.17 | $23.01 | 2,575,770 |
2020-12-07 | $24.16 | $24.28 | $24.16 | $24.25 | $23.08 | 3,864,992 |
2020-12-04 | $24.29 | $24.47 | $24.27 | $24.45 | $23.27 | 3,289,968 |
2020-12-03 | $24.27 | $24.32 | $24.16 | $24.20 | $23.03 | 4,449,649 |
2020-12-02 | $24.16 | $24.24 | $24.13 | $24.14 | $22.98 | 4,737,120 |
2020-12-01 | $24.17 | $24.25 | $24.13 | $24.17 | $23.01 | 3,886,484 |
2020-11-30 | $24.10 | $24.12 | $23.79 | $23.79 | $22.64 | 5,757,299 |
2020-11-27 | $24.41 | $24.54 | $24.38 | $24.52 | $23.34 | 3,026,036 |
2020-11-25 | $24.43 | $24.54 | $24.43 | $24.50 | $23.32 | 3,517,990 |
2020-11-24 | $24.42 | $24.48 | $24.36 | $24.47 | $23.29 | 3,974,611 |
2020-11-23 | $24.13 | $24.15 | $24.02 | $24.05 | $22.89 | 4,515,588 |
2020-11-20 | $24.44 | $24.48 | $24.41 | $24.45 | $23.27 | 5,141,278 |
2020-11-19 | $24.30 | $24.36 | $24.26 | $24.32 | $23.15 | 3,617,879 |
2020-11-18 | $24.44 | $24.47 | $24.28 | $24.28 | $23.11 | 4,884,248 |
2020-11-17 | $24.22 | $24.41 | $24.20 | $24.32 | $23.15 | 7,164,676 |
2020-11-16 | $24.10 | $24.24 | $24.08 | $24.18 | $23.01 | 8,211,216 |
2020-11-13 | $23.70 | $23.88 | $23.64 | $23.84 | $22.69 | 9,829,397 |
2020-11-12 | $23.70 | $23.70 | $23.52 | $23.55 | $22.42 | 10,090,239 |
2020-11-11 | $23.89 | $23.94 | $23.73 | $23.93 | $22.78 | 11,651,647 |
2020-11-10 | $23.75 | $23.99 | $23.70 | $23.88 | $22.73 | 11,117,546 |
2020-11-09 | $23.63 | $23.68 | $23.35 | $23.37 | $22.24 | 11,174,254 |
2020-11-06 | $22.83 | $22.94 | $22.74 | $22.85 | $21.75 | 6,041,360 |
2020-11-05 | $23.09 | $23.18 | $22.98 | $23.06 | $21.95 | 6,198,737 |
2020-11-04 | $22.53 | $22.87 | $22.52 | $22.78 | $21.68 | 7,865,690 |
2020-11-03 | $22.09 | $22.23 | $22.00 | $22.17 | $21.10 | 5,721,924 |
2020-11-02 | $21.68 | $21.76 | $21.60 | $21.74 | $20.69 | 5,812,029 |
2020-10-30 | $21.57 | $21.59 | $21.42 | $21.50 | $20.46 | 6,048,113 |
2020-10-29 | $21.78 | $21.88 | $21.71 | $21.78 | $20.73 | 7,782,427 |
2020-10-28 | $21.76 | $21.82 | $21.68 | $21.68 | $20.64 | 4,937,628 |
2020-10-27 | $21.92 | $21.98 | $21.91 | $21.94 | $20.88 | 5,269,005 |
2020-10-26 | $22.09 | $22.21 | $21.97 | $22.13 | $21.06 | 3,607,839 |
2020-10-23 | $22.17 | $22.24 | $22.12 | $22.22 | $21.15 | 4,351,614 |
2020-10-22 | $22.14 | $22.19 | $22.09 | $22.12 | $21.05 | 2,795,123 |
2020-10-21 | $21.98 | $22.06 | $21.95 | $21.97 | $20.91 | 5,151,814 |
2020-10-20 | $21.91 | $22.07 | $21.91 | $21.98 | $20.92 | 6,725,127 |
2020-10-19 | $22.01 | $22.05 | $21.80 | $21.87 | $20.82 | 7,123,300 |
2020-10-16 | $22.02 | $22.02 | $21.86 | $21.90 | $20.84 | 7,739,145 |
2020-10-15 | $21.93 | $21.96 | $21.85 | $21.94 | $20.88 | 3,888,753 |
2020-10-14 | $22.39 | $22.43 | $22.26 | $22.28 | $21.21 | 4,234,784 |
2020-10-13 | $22.45 | $22.46 | $22.34 | $22.40 | $21.32 | 4,174,895 |
2020-10-12 | $22.54 | $22.54 | $22.44 | $22.46 | $21.38 | 6,310,799 |
2020-10-09 | $22.31 | $22.44 | $22.28 | $22.40 | $21.32 | 3,435,723 |
2020-10-08 | $22.38 | $22.52 | $22.36 | $22.50 | $21.42 | 6,177,410 |
2020-10-07 | $22.50 | $22.53 | $22.41 | $22.47 | $21.39 | 5,320,958 |
2020-10-06 | $22.38 | $22.40 | $22.25 | $22.26 | $21.19 | 5,107,649 |
2020-10-05 | $22.10 | $22.31 | $22.08 | $22.30 | $21.23 | 5,489,990 |
2020-10-02 | $21.91 | $22.16 | $21.91 | $22.04 | $20.98 | 4,473,778 |
2020-10-01 | $22.04 | $22.20 | $21.96 | $22.16 | $21.09 | 3,951,230 |
2020-09-30 | $21.79 | $21.95 | $21.74 | $21.92 | $20.86 | 8,108,977 |
2020-09-29 | $21.67 | $21.81 | $21.64 | $21.78 | $20.73 | 7,276,776 |
2020-09-28 | $21.76 | $21.82 | $21.72 | $21.82 | $20.77 | 3,912,071 |
2020-09-25 | $21.68 | $21.77 | $21.51 | $21.76 | $20.71 | 5,275,136 |
2020-09-24 | $21.58 | $21.79 | $21.56 | $21.71 | $20.66 | 7,182,903 |
2020-09-23 | $21.93 | $21.94 | $21.75 | $21.78 | $20.73 | 4,836,644 |
2020-09-22 | $22.02 | $22.02 | $21.79 | $21.85 | $20.80 | 5,963,048 |
2020-09-21 | $22.15 | $22.15 | $21.93 | $22.15 | $21.08 | 3,770,962 |
2020-09-18 | $22.58 | $22.60 | $22.49 | $22.56 | $21.47 | 5,142,860 |
2020-09-17 | $22.46 | $22.65 | $22.43 | $22.65 | $21.56 | 6,416,685 |
2020-09-16 | $22.81 | $22.82 | $22.71 | $22.74 | $21.64 | 4,736,746 |
2020-09-15 | $22.92 | $22.96 | $22.82 | $22.83 | $21.73 | 3,423,670 |
2020-09-14 | $22.52 | $22.63 | $22.52 | $22.60 | $21.51 | 6,787,613 |
2020-09-11 | $22.50 | $22.56 | $22.32 | $22.42 | $21.34 | 11,144,574 |
2020-09-10 | $22.46 | $22.46 | $22.18 | $22.19 | $21.12 | 13,499,547 |
2020-09-09 | $22.59 | $22.63 | $22.49 | $22.60 | $21.51 | 7,789,603 |
2020-09-08 | $22.25 | $22.38 | $22.22 | $22.27 | $21.20 | 6,621,224 |
2020-09-04 | $22.51 | $22.57 | $22.28 | $22.52 | $21.43 | 7,631,471 |
2020-09-03 | $22.75 | $22.79 | $22.50 | $22.64 | $21.55 | 7,070,745 |
2020-09-02 | $22.80 | $22.92 | $22.69 | $22.91 | $21.81 | 8,778,059 |
2020-09-01 | $22.74 | $22.82 | $22.68 | $22.82 | $21.72 | 3,946,272 |
2020-08-31 | $22.82 | $22.82 | $22.61 | $22.70 | $21.61 | 7,129,455 |
2020-08-28 | $22.87 | $22.94 | $22.82 | $22.91 | $21.81 | 4,185,566 |
2020-08-27 | $22.53 | $22.58 | $22.34 | $22.46 | $21.38 | 3,757,116 |
2020-08-26 | $22.65 | $22.72 | $22.61 | $22.68 | $21.59 | 2,843,282 |
2020-08-25 | $22.68 | $22.78 | $22.65 | $22.76 | $21.66 | 3,769,509 |
2020-08-24 | $22.67 | $22.71 | $22.59 | $22.66 | $21.57 | 4,265,453 |
2020-08-21 | $22.30 | $22.34 | $22.21 | $22.27 | $21.20 | 5,282,693 |
2020-08-20 | $21.79 | $21.99 | $21.77 | $21.97 | $20.91 | 6,254,621 |
2020-08-19 | $22.29 | $22.32 | $22.13 | $22.17 | $21.10 | 7,068,885 |
2020-08-18 | $22.30 | $22.38 | $22.25 | $22.35 | $21.27 | 3,870,931 |
2020-08-17 | $22.35 | $22.50 | $22.34 | $22.44 | $21.36 | 2,724,764 |
2020-08-14 | $22.22 | $22.30 | $22.18 | $22.28 | $21.21 | 5,630,741 |
2020-08-13 | $22.18 | $22.28 | $22.16 | $22.28 | $21.21 | 4,776,413 |
2020-08-12 | $22.19 | $22.33 | $22.17 | $22.23 | $21.16 | 4,927,157 |
2020-08-11 | $21.85 | $21.90 | $21.66 | $21.71 | $20.66 | 5,027,119 |
2020-08-10 | $21.45 | $21.55 | $21.38 | $21.53 | $20.49 | 6,788,410 |
2020-08-07 | $21.27 | $21.33 | $21.11 | $21.30 | $20.27 | 6,457,817 |
2020-08-06 | $21.50 | $21.56 | $21.41 | $21.53 | $20.49 | 6,309,972 |
2020-08-05 | $21.74 | $21.75 | $21.59 | $21.60 | $20.56 | 3,831,259 |
2020-08-04 | $21.60 | $21.68 | $21.54 | $21.67 | $20.63 | 7,350,113 |
2020-08-03 | $21.15 | $21.24 | $21.07 | $21.17 | $20.15 | 4,801,454 |
2020-07-31 | $21.16 | $21.19 | $20.92 | $21.11 | $20.09 | 5,194,853 |
2020-07-30 | $21.17 | $21.26 | $20.97 | $21.23 | $20.21 | 6,879,710 |
2020-07-29 | $21.31 | $21.32 | $21.16 | $21.28 | $20.25 | 7,969,381 |
2020-07-28 | $21.22 | $21.29 | $21.11 | $21.15 | $20.13 | 4,194,655 |
2020-07-27 | $21.19 | $21.23 | $21.12 | $21.22 | $20.20 | 3,902,526 |
2020-07-24 | $21.15 | $21.30 | $21.10 | $21.26 | $20.24 | 4,249,501 |
2020-07-23 | $21.46 | $21.55 | $21.29 | $21.32 | $20.29 | 3,905,026 |
2020-07-22 | $21.57 | $21.59 | $19.77 | $21.48 | $20.44 | 2,592,779 |
2020-07-21 | $21.99 | $21.99 | $21.71 | $21.73 | $20.68 | 6,788,493 |
2020-07-20 | $21.57 | $21.70 | $21.50 | $21.65 | $20.61 | 3,915,052 |
2020-07-17 | $21.74 | $21.75 | $21.64 | $21.67 | $20.63 | 4,027,421 |
2020-07-16 | $21.56 | $21.62 | $21.51 | $21.61 | $20.57 | 3,149,328 |
2020-07-15 | $22.00 | $22.00 | $21.79 | $21.89 | $20.84 | 5,335,800 |
2020-07-14 | $21.83 | $22.18 | $21.78 | $22.10 | $21.04 | 5,617,900 |
2020-07-13 | $21.95 | $22.22 | $21.91 | $21.96 | $20.90 | 8,015,674 |
2020-07-10 | $21.96 | $22.00 | $21.84 | $21.89 | $20.84 | 5,507,500 |
2020-07-09 | $22.32 | $22.36 | $22.02 | $22.13 | $21.06 | 4,700,000 |
2020-07-08 | $22.31 | $22.56 | $22.26 | $22.55 | $21.46 | 3,993,813 |
2020-07-07 | $22.40 | $22.49 | $22.32 | $22.34 | $21.26 | 3,667,300 |
2020-07-06 | $22.86 | $22.94 | $22.76 | $22.89 | $21.79 | 5,590,093 |
2020-07-02 | $22.05 | $22.19 | $21.98 | $22.06 | $21.00 | 4,314,162 |
2020-07-01 | $21.42 | $21.61 | $21.34 | $21.50 | $20.46 | 5,013,670 |
2020-06-30 | $21.40 | $21.45 | $21.33 | $21.37 | $20.34 | 5,128,979 |
2020-06-29 | $21.36 | $21.42 | $21.24 | $21.40 | $20.37 | 3,612,318 |
2020-06-26 | $21.59 | $21.61 | $21.46 | $21.50 | $20.46 | 3,566,686 |
2020-06-25 | $21.50 | $21.68 | $21.44 | $21.68 | $20.64 | 5,631,195 |
2020-06-24 | $21.70 | $21.76 | $21.43 | $21.61 | $20.57 | 6,888,927 |
2020-06-23 | $21.90 | $21.96 | $21.80 | $21.80 | $20.75 | 3,391,237 |
2020-06-22 | $21.58 | $21.74 | $21.52 | $21.70 | $20.65 | 4,335,671 |
2020-06-19 | $21.69 | $21.69 | $21.32 | $21.37 | $20.34 | 7,572,838 |
2020-06-18 | $21.31 | $21.45 | $21.26 | $21.41 | $20.38 | 8,039,844 |
2020-06-17 | $21.25 | $21.42 | $21.25 | $21.36 | $20.33 | 9,037,655 |
2020-06-16 | $21.49 | $21.50 | $21.04 | $21.10 | $20.08 | 5,306,023 |
2020-06-15 | $20.86 | $21.23 | $20.76 | $21.09 | $20.07 | 5,805,182 |
2020-06-12 | $21.84 | $21.88 | $21.50 | $21.72 | $20.28 | 9,673,704 |
2020-06-11 | $21.59 | $21.69 | $21.23 | $21.25 | $19.84 | 6,410,378 |
2020-06-10 | $22.28 | $22.36 | $22.11 | $22.31 | $20.83 | 4,736,313 |
2020-06-09 | $22.29 | $22.39 | $22.16 | $22.32 | $20.84 | 5,042,240 |
2020-06-08 | $22.10 | $22.25 | $22.03 | $22.22 | $20.75 | 3,558,405 |
2020-06-05 | $22.03 | $22.22 | $22.00 | $22.09 | $20.62 | 5,643,796 |
2020-06-04 | $21.38 | $21.48 | $21.30 | $21.39 | $19.97 | 3,385,948 |
2020-06-03 | $21.50 | $21.61 | $21.43 | $21.57 | $20.14 | 4,278,034 |
2020-06-02 | $20.98 | $21.27 | $20.96 | $21.15 | $19.75 | 7,394,699 |
2020-06-01 | $20.27 | $20.52 | $20.19 | $20.48 | $19.12 | 5,598,526 |
2020-05-29 | $19.61 | $19.86 | $19.50 | $19.84 | $18.52 | 10,788,775 |
2020-05-28 | $19.79 | $19.92 | $19.66 | $19.74 | $18.43 | 10,747,626 |
2020-05-27 | $19.91 | $19.95 | $19.44 | $19.66 | $18.36 | 15,678,827 |
2020-05-26 | $20.05 | $20.11 | $19.89 | $19.94 | $18.62 | 11,974,007 |
2020-05-22 | $19.81 | $19.84 | $19.56 | $19.66 | $18.36 | 15,287,092 |
2020-05-21 | $20.98 | $21.05 | $20.61 | $20.72 | $19.34 | 11,565,854 |
2020-05-20 | $21.50 | $21.57 | $21.41 | $21.53 | $20.10 | 4,384,407 |
2020-05-19 | $21.31 | $21.45 | $21.26 | $21.27 | $19.86 | 3,877,217 |
2020-05-18 | $21.01 | $21.35 | $21.01 | $21.30 | $19.89 | 6,703,401 |
2020-05-15 | $20.55 | $20.62 | $20.50 | $20.55 | $19.19 | 5,359,215 |
2020-05-14 | $20.53 | $20.80 | $20.50 | $20.77 | $19.39 | 9,038,929 |
2020-05-13 | $21.20 | $21.24 | $20.76 | $20.85 | $19.47 | 9,955,497 |
2020-05-12 | $21.28 | $21.38 | $21.07 | $21.07 | $19.67 | 8,573,498 |
2020-05-11 | $21.28 | $21.39 | $21.25 | $21.32 | $19.90 | 3,570,120 |
2020-05-08 | $21.19 | $21.35 | $21.16 | $21.28 | $19.87 | 6,407,791 |
2020-05-07 | $21.05 | $21.14 | $20.95 | $20.97 | $19.58 | 4,994,640 |
2020-05-06 | $21.24 | $21.24 | $20.95 | $20.95 | $19.56 | 4,941,826 |
2020-05-05 | $20.98 | $21.05 | $20.90 | $20.92 | $19.53 | 3,423,521 |
2020-05-04 | $20.61 | $20.77 | $20.54 | $20.75 | $19.37 | 5,492,891 |
2020-05-01 | $20.78 | $20.80 | $20.49 | $20.55 | $19.19 | 4,691,983 |
2020-04-30 | $21.64 | $21.74 | $21.11 | $21.15 | $19.75 | 4,485,364 |
2020-04-29 | $21.67 | $21.71 | $21.55 | $21.68 | $20.24 | 4,766,587 |
2020-04-28 | $21.74 | $21.76 | $21.44 | $21.46 | $20.04 | 4,945,904 |
2020-04-27 | $21.25 | $21.41 | $21.21 | $21.39 | $19.97 | 4,753,137 |
2020-04-24 | $21.07 | $21.11 | $20.97 | $21.09 | $19.69 | 3,150,814 |
2020-04-23 | $21.14 | $21.37 | $21.06 | $21.07 | $19.67 | 3,703,166 |
2020-04-22 | $21.11 | $21.11 | $21.00 | $21.07 | $19.67 | 2,612,200 |
2020-04-21 | $20.91 | $20.92 | $20.72 | $20.73 | $19.35 | 6,052,842 |
2020-04-20 | $21.31 | $21.50 | $21.31 | $21.34 | $19.92 | 3,359,427 |
2020-04-17 | $21.59 | $21.67 | $21.51 | $21.67 | $20.23 | 4,411,742 |
2020-04-16 | $21.21 | $21.24 | $21.04 | $21.18 | $19.77 | 5,108,910 |
2020-04-15 | $21.13 | $21.38 | $21.11 | $21.30 | $19.89 | 8,254,178 |
2020-04-14 | $21.45 | $21.67 | $21.45 | $21.64 | $20.20 | 4,338,603 |
2020-04-13 | $21.20 | $21.26 | $20.99 | $21.18 | $19.77 | 1,735,502 |
2020-04-09 | $21.27 | $21.37 | $21.15 | $21.18 | $19.77 | 6,211,263 |
2020-04-08 | $21.00 | $21.22 | $20.92 | $21.20 | $19.79 | 5,897,333 |
2020-04-07 | $21.41 | $21.49 | $21.09 | $21.10 | $19.70 | 8,088,234 |
2020-04-06 | $20.52 | $20.93 | $20.52 | $20.87 | $19.48 | 7,469,601 |
2020-04-03 | $20.08 | $20.15 | $19.84 | $19.93 | $18.61 | 5,758,970 |
2020-04-02 | $19.78 | $20.04 | $19.67 | $20.01 | $18.68 | 8,874,381 |
2020-04-01 | $19.68 | $19.82 | $19.28 | $19.28 | $18.00 | 7,335,450 |
2020-03-31 | $19.95 | $20.17 | $19.83 | $19.94 | $18.62 | 5,759,438 |
2020-03-30 | $19.52 | $19.79 | $19.45 | $19.79 | $18.48 | 5,358,509 |
2020-03-27 | $19.45 | $19.66 | $19.33 | $19.40 | $18.11 | 9,423,534 |
2020-03-26 | $19.79 | $20.44 | $19.72 | $20.41 | $19.06 | 16,614,608 |
2020-03-25 | $19.67 | $19.99 | $19.50 | $19.71 | $18.40 | 21,061,604 |
2020-03-24 | $19.15 | $19.30 | $18.99 | $19.21 | $17.94 | 12,440,546 |
2020-03-23 | $18.36 | $18.42 | $17.92 | $18.21 | $17.00 | 9,818,536 |
2020-03-20 | $19.22 | $19.39 | $18.68 | $18.77 | $17.52 | 15,873,639 |
2020-03-19 | $18.74 | $18.99 | $18.42 | $18.62 | $17.38 | 24,881,122 |
2020-03-18 | $18.88 | $19.54 | $18.84 | $19.40 | $18.11 | 9,136,638 |
2020-03-17 | $19.77 | $20.43 | $19.50 | $20.32 | $18.97 | 12,029,552 |
2020-03-16 | $19.04 | $19.82 | $18.81 | $19.07 | $17.80 | 6,032,564 |
2020-03-13 | $21.24 | $21.38 | $20.18 | $21.04 | $19.64 | 17,261,514 |
2020-03-12 | $20.28 | $20.30 | $19.80 | $19.93 | $18.61 | 15,060,047 |
2020-03-11 | $21.92 | $21.96 | $21.58 | $21.67 | $20.23 | 11,821,805 |
2020-03-10 | $22.16 | $22.28 | $21.87 | $22.27 | $20.79 | 12,719,270 |
2020-03-09 | $21.44 | $21.80 | $21.14 | $21.56 | $20.13 | 14,140,260 |
2020-03-06 | $22.49 | $22.58 | $22.36 | $22.54 | $21.04 | 9,354,670 |
2020-03-05 | $22.95 | $23.05 | $22.74 | $22.80 | $21.29 | 9,204,796 |
2020-03-04 | $22.74 | $22.80 | $22.64 | $22.78 | $21.27 | 7,859,784 |
2020-03-03 | $22.77 | $22.97 | $22.47 | $22.59 | $21.09 | 19,193,892 |
2020-03-02 | $22.57 | $22.77 | $22.44 | $22.76 | $21.25 | 12,016,780 |
2020-02-28 | $22.51 | $23.01 | $22.36 | $22.97 | $21.45 | 18,943,404 |
2020-02-27 | $23.09 | $23.20 | $22.82 | $22.87 | $21.35 | 22,021,124 |
2020-02-26 | $23.19 | $23.27 | $23.01 | $23.01 | $21.48 | 14,462,152 |
2020-02-25 | $23.21 | $23.21 | $22.77 | $22.77 | $21.26 | 10,852,980 |
2020-02-24 | $22.95 | $23.13 | $22.93 | $23.02 | $21.49 | 7,643,674 |
2020-02-21 | $23.71 | $23.76 | $23.63 | $23.69 | $22.12 | 5,124,640 |
2020-02-20 | $23.78 | $23.90 | $23.66 | $23.70 | $22.13 | 5,393,780 |
2020-02-19 | $24.09 | $24.13 | $24.04 | $24.08 | $22.48 | 5,513,362 |
2020-02-18 | $23.95 | $24.03 | $23.95 | $24.00 | $22.41 | 4,999,812 |
2020-02-14 | $24.17 | $24.20 | $24.09 | $24.15 | $22.55 | 3,720,772 |
2020-02-13 | $24.02 | $24.10 | $23.98 | $24.02 | $22.43 | 3,882,043 |
2020-02-12 | $24.15 | $24.27 | $24.12 | $24.27 | $22.66 | 5,966,507 |
2020-02-11 | $23.93 | $23.98 | $23.88 | $23.91 | $22.32 | 7,408,349 |
2020-02-10 | $23.60 | $23.74 | $23.60 | $23.68 | $22.11 | 4,089,786 |
2020-02-07 | $23.74 | $23.74 | $23.55 | $23.62 | $22.05 | 5,486,458 |
2020-02-06 | $23.88 | $23.91 | $23.77 | $23.84 | $22.26 | 11,763,456 |
2020-02-05 | $23.75 | $23.83 | $23.52 | $23.53 | $21.97 | 8,497,818 |
2020-02-04 | $23.52 | $23.62 | $23.47 | $23.49 | $21.93 | 13,230,782 |
2020-02-03 | $23.10 | $23.22 | $23.08 | $23.11 | $21.58 | 4,917,204 |
2020-01-31 | $23.01 | $23.05 | $22.78 | $22.91 | $21.39 | 8,767,989 |
2020-01-30 | $23.17 | $23.40 | $23.10 | $23.38 | $21.83 | 7,350,570 |
2020-01-29 | $23.67 | $23.73 | $23.58 | $23.59 | $22.02 | 8,245,096 |
2020-01-28 | $23.34 | $23.42 | $23.21 | $23.38 | $21.83 | 5,292,100 |
2020-01-27 | $23.21 | $23.49 | $23.11 | $23.28 | $21.73 | 7,827,137 |
2020-01-24 | $24.37 | $24.42 | $24.05 | $24.16 | $22.56 | 6,296,711 |
2020-01-23 | $24.28 | $24.41 | $24.13 | $24.36 | $22.74 | 9,115,510 |
2020-01-22 | $24.70 | $24.73 | $24.52 | $24.56 | $22.93 | 10,381,077 |
2020-01-21 | $24.63 | $24.69 | $24.57 | $24.57 | $22.94 | 8,424,657 |
2020-01-17 | $25.60 | $25.64 | $25.52 | $25.62 | $23.92 | 4,049,710 |
2020-01-16 | $25.48 | $25.56 | $25.41 | $25.54 | $23.84 | 4,535,337 |
2020-01-15 | $25.32 | $25.40 | $25.31 | $25.34 | $23.66 | 5,383,434 |
2020-01-14 | $25.38 | $25.49 | $25.34 | $25.41 | $23.72 | 9,926,406 |
2020-01-13 | $25.20 | $25.47 | $25.15 | $25.46 | $23.77 | 11,401,511 |
2020-01-10 | $25.06 | $25.12 | $25.02 | $25.03 | $23.37 | 7,796,042 |
2020-01-09 | $24.91 | $25.01 | $24.85 | $24.98 | $23.32 | 11,181,115 |
2020-01-08 | $24.50 | $24.77 | $24.50 | $24.68 | $23.04 | 12,213,997 |
2020-01-07 | $24.64 | $24.67 | $24.58 | $24.64 | $23.00 | 9,232,936 |
2020-01-06 | $24.55 | $24.65 | $24.53 | $24.65 | $23.01 | 3,352,909 |
2020-01-03 | $24.68 | $24.79 | $24.58 | $24.58 | $22.95 | 6,242,971 |
2020-01-02 | $24.68 | $24.93 | $24.68 | $24.92 | $23.27 | 5,641,444 |
2019-12-31 | $24.32 | $24.36 | $24.24 | $24.33 | $22.72 | 2,480,110 |
2019-12-30 | $24.42 | $24.44 | $24.24 | $24.29 | $22.68 | 4,730,199 |
2019-12-27 | $24.31 | $24.31 | $24.24 | $24.26 | $22.65 | 3,107,651 |
2019-12-26 | $24.09 | $24.18 | $24.06 | $24.16 | $22.56 | 1,691,108 |
2019-12-24 | $24.08 | $24.10 | $24.03 | $24.07 | $22.47 | 1,224,034 |
2019-12-23 | $24.08 | $24.08 | $23.98 | $24.05 | $22.45 | 4,162,493 |
2019-12-20 | $24.13 | $24.18 | $24.07 | $24.09 | $22.49 | 6,119,976 |
2019-12-19 | $23.97 | $24.05 | $23.94 | $24.00 | $22.41 | 4,927,301 |
2019-12-18 | $24.14 | $24.21 | $24.10 | $24.16 | $22.56 | 9,637,346 |
2019-12-17 | $24.17 | $24.27 | $24.08 | $24.24 | $22.63 | 7,686,921 |
2019-12-16 | $24.15 | $24.21 | $24.12 | $24.16 | $22.56 | 4,315,456 |
2019-12-13 | $24.34 | $24.65 | $24.22 | $24.23 | $22.43 | 10,576,861 |
2019-12-12 | $23.71 | $24.15 | $23.70 | $24.08 | $22.29 | 8,359,237 |
2019-12-11 | $23.40 | $23.52 | $23.37 | $23.50 | $21.75 | 5,118,068 |
2019-12-10 | $23.30 | $23.35 | $23.27 | $23.29 | $21.56 | 2,445,203 |
2019-12-09 | $23.42 | $23.46 | $23.31 | $23.31 | $21.58 | 2,209,198 |
2019-12-06 | $23.50 | $23.57 | $23.50 | $23.51 | $21.76 | 4,242,908 |
2019-12-05 | $23.34 | $23.34 | $23.25 | $23.28 | $21.55 | 3,023,788 |
2019-12-04 | $23.38 | $23.38 | $23.31 | $23.32 | $21.59 | 6,121,977 |
2019-12-03 | $23.24 | $23.29 | $23.13 | $23.27 | $21.54 | 5,416,972 |
2019-12-02 | $23.55 | $23.57 | $23.41 | $23.41 | $21.67 | 4,199,743 |
2019-11-29 | $23.55 | $23.59 | $23.51 | $23.54 | $21.79 | 2,948,498 |
2019-11-27 | $23.94 | $24.03 | $23.93 | $24.01 | $22.22 | 2,539,099 |
2019-11-26 | $23.98 | $24.00 | $23.87 | $23.98 | $22.20 | 6,422,762 |
2019-11-25 | $23.98 | $24.14 | $23.96 | $24.07 | $22.28 | 9,294,646 |
2019-11-22 | $23.60 | $23.60 | $23.50 | $23.58 | $21.83 | 3,835,361 |
2019-11-21 | $23.50 | $23.55 | $23.42 | $23.55 | $21.80 | 3,229,809 |
2019-11-20 | $23.71 | $23.78 | $23.58 | $23.64 | $21.88 | 3,599,383 |
2019-11-19 | $23.89 | $23.95 | $23.78 | $23.81 | $22.04 | 5,290,489 |
2019-11-18 | $23.58 | $23.61 | $23.51 | $23.54 | $21.79 | 6,214,290 |
2019-11-15 | $23.33 | $23.42 | $23.31 | $23.40 | $21.66 | 4,210,742 |
2019-11-14 | $23.32 | $23.39 | $23.25 | $23.35 | $21.61 | 6,131,215 |
2019-11-13 | $23.44 | $23.57 | $23.40 | $23.53 | $21.78 | 5,703,426 |
2019-11-12 | $23.98 | $24.02 | $23.90 | $23.94 | $22.16 | 4,930,242 |
2019-11-11 | $24.04 | $24.23 | $24.04 | $24.19 | $22.39 | 4,082,660 |
2019-11-08 | $24.72 | $24.74 | $24.61 | $24.66 | $22.83 | 4,172,183 |
2019-11-07 | $24.86 | $24.93 | $24.79 | $24.85 | $23.00 | 4,848,928 |
2019-11-06 | $24.71 | $24.79 | $24.67 | $24.68 | $22.84 | 4,152,320 |
2019-11-05 | $24.58 | $24.62 | $24.53 | $24.60 | $22.77 | 3,019,279 |
2019-11-04 | $24.55 | $24.59 | $24.50 | $24.54 | $22.72 | 7,744,073 |
2019-11-01 | $24.11 | $24.33 | $24.11 | $24.31 | $22.50 | 6,880,288 |
2019-10-31 | $23.88 | $23.88 | $23.72 | $23.78 | $22.01 | 3,399,452 |
2019-10-30 | $23.64 | $23.75 | $23.53 | $23.75 | $21.98 | 3,141,682 |
2019-10-29 | $23.61 | $23.71 | $23.61 | $23.66 | $21.90 | 3,261,698 |
2019-10-28 | $23.77 | $23.89 | $23.76 | $23.83 | $22.06 | 5,763,908 |
2019-10-25 | $23.44 | $23.52 | $23.41 | $23.49 | $21.74 | 3,031,731 |
2019-10-24 | $23.46 | $23.47 | $23.35 | $23.42 | $21.68 | 4,642,520 |
2019-10-23 | $23.21 | $23.29 | $23.16 | $23.29 | $21.56 | 3,903,884 |
2019-10-22 | $23.38 | $23.46 | $23.37 | $23.39 | $21.65 | 5,460,640 |
2019-10-21 | $23.28 | $23.34 | $23.20 | $23.33 | $21.60 | 5,101,184 |
2019-10-18 | $23.19 | $23.19 | $23.08 | $23.13 | $21.41 | 4,534,000 |
2019-10-17 | $23.37 | $23.40 | $23.29 | $23.30 | $21.57 | 3,025,533 |
2019-10-16 | $23.16 | $23.27 | $23.14 | $23.21 | $21.48 | 3,764,621 |
2019-10-15 | $22.92 | $23.04 | $22.87 | $22.97 | $21.26 | 5,259,355 |
2019-10-14 | $22.97 | $22.98 | $22.90 | $22.93 | $21.22 | 1,956,140 |
2019-10-11 | $22.85 | $23.05 | $22.82 | $22.93 | $21.22 | 9,613,885 |
2019-10-10 | $22.25 | $22.41 | $22.22 | $22.37 | $20.71 | 4,349,341 |
2019-10-09 | $22.30 | $22.35 | $22.26 | $22.30 | $20.64 | 2,556,649 |
2019-10-08 | $22.41 | $22.49 | $22.30 | $22.30 | $20.64 | 4,842,042 |
2019-10-07 | $22.42 | $22.58 | $22.42 | $22.52 | $20.85 | 6,319,355 |
2019-10-04 | $22.56 | $22.61 | $22.39 | $22.53 | $20.85 | 12,515,587 |
2019-10-03 | $22.87 | $22.96 | $22.80 | $22.94 | $21.23 | 4,567,827 |
2019-10-02 | $22.67 | $22.71 | $22.58 | $22.66 | $20.98 | 8,268,987 |
2019-10-01 | $22.67 | $22.73 | $22.30 | $22.40 | $20.73 | 7,342,864 |
2019-09-30 | $22.77 | $22.82 | $22.68 | $22.70 | $21.01 | 6,063,764 |
2019-09-27 | $22.84 | $22.87 | $22.58 | $22.64 | $20.96 | 6,793,776 |
2019-09-26 | $22.75 | $22.77 | $22.63 | $22.75 | $21.06 | 3,286,479 |
2019-09-25 | $22.84 | $22.89 | $22.69 | $22.88 | $21.18 | 3,036,377 |
2019-09-24 | $23.09 | $23.16 | $22.91 | $22.98 | $21.27 | 5,271,676 |
2019-09-23 | $23.06 | $23.10 | $23.04 | $23.05 | $21.34 | 4,958,508 |
2019-09-20 | $23.29 | $23.31 | $23.11 | $23.28 | $21.55 | 5,754,540 |
2019-09-19 | $23.43 | $23.46 | $23.34 | $23.38 | $21.64 | 3,135,781 |
2019-09-18 | $23.71 | $23.74 | $23.53 | $23.64 | $21.88 | 4,502,379 |
2019-09-17 | $23.73 | $23.86 | $23.69 | $23.86 | $22.09 | 4,876,075 |
2019-09-16 | $24.02 | $24.04 | $23.94 | $24.00 | $22.22 | 8,400,738 |
2019-09-13 | $24.29 | $24.31 | $24.23 | $24.29 | $22.48 | 3,933,151 |
2019-09-12 | $24.08 | $24.19 | $23.93 | $24.07 | $22.28 | 6,030,744 |
2019-09-11 | $24.11 | $24.19 | $24.02 | $24.13 | $22.34 | 6,980,297 |
2019-09-10 | $23.83 | $23.95 | $23.79 | $23.89 | $22.11 | 6,875,179 |
2019-09-09 | $23.84 | $23.86 | $23.76 | $23.80 | $22.03 | 5,308,044 |
2019-09-06 | $23.79 | $23.88 | $23.73 | $23.87 | $22.10 | 11,238,758 |
2019-09-05 | $23.73 | $23.75 | $23.65 | $23.65 | $21.89 | 3,961,246 |
2019-09-04 | $23.68 | $23.80 | $23.62 | $23.71 | $21.95 | 13,607,577 |
2019-09-03 | $22.61 | $22.72 | $22.59 | $22.69 | $21.00 | 4,658,440 |
2019-08-30 | $23.00 | $23.00 | $22.73 | $22.84 | $21.14 | 6,658,263 |
2019-08-29 | $23.32 | $23.32 | $23.18 | $23.25 | $21.52 | 3,747,956 |
2019-08-28 | $23.01 | $23.16 | $23.00 | $23.12 | $21.40 | 2,681,514 |
2019-08-27 | $23.18 | $23.22 | $23.07 | $23.10 | $21.38 | 4,070,156 |
2019-08-26 | $23.20 | $23.20 | $22.99 | $23.14 | $21.42 | 4,439,975 |
2019-08-23 | $23.27 | $23.45 | $22.99 | $23.06 | $21.35 | 6,185,350 |
2019-08-22 | $23.46 | $23.52 | $23.33 | $23.46 | $21.72 | 4,384,576 |
2019-08-21 | $23.82 | $23.91 | $23.81 | $23.87 | $22.10 | 8,606,667 |
2019-08-20 | $23.77 | $23.82 | $23.70 | $23.71 | $21.95 | 6,967,036 |
2019-08-19 | $23.86 | $23.95 | $23.77 | $23.86 | $22.09 | 13,666,218 |
2019-08-16 | $23.05 | $23.30 | $23.05 | $23.25 | $21.52 | 9,518,641 |
2019-08-15 | $22.69 | $22.86 | $22.65 | $22.69 | $21.00 | 7,246,615 |
2019-08-14 | $22.13 | $22.24 | $22.07 | $22.13 | $20.48 | 14,392,458 |
2019-08-13 | $22.38 | $23.08 | $22.34 | $22.67 | $20.98 | 25,374,260 |
2019-08-12 | $22.51 | $22.58 | $22.41 | $22.50 | $20.83 | 10,638,309 |
2019-08-09 | $23.25 | $23.31 | $23.09 | $23.23 | $21.50 | 6,226,667 |
2019-08-08 | $23.51 | $23.72 | $23.49 | $23.65 | $21.89 | 5,733,057 |
2019-08-07 | $23.12 | $23.38 | $23.07 | $23.36 | $21.62 | 7,855,225 |
2019-08-06 | $23.30 | $23.39 | $23.09 | $23.20 | $21.47 | 10,763,805 |
2019-08-05 | $23.39 | $23.39 | $22.75 | $22.90 | $21.20 | 19,447,437 |
2019-08-02 | $24.20 | $24.28 | $24.03 | $24.08 | $22.29 | 9,225,231 |
2019-08-01 | $24.71 | $24.92 | $24.13 | $24.20 | $22.40 | 8,147,810 |
2019-07-31 | $25.20 | $25.22 | $24.67 | $24.85 | $23.00 | 6,276,367 |
2019-07-30 | $25.35 | $25.35 | $25.21 | $25.27 | $23.39 | 2,521,990 |
2019-07-29 | $25.51 | $25.51 | $25.42 | $25.47 | $23.58 | 1,871,930 |
2019-07-26 | $25.84 | $25.86 | $25.78 | $25.79 | $23.87 | 2,818,510 |
2019-07-25 | $26.06 | $26.06 | $25.88 | $25.91 | $23.98 | 5,900,549 |
2019-07-24 | $26.25 | $26.25 | $26.16 | $26.22 | $24.27 | 2,616,396 |
2019-07-23 | $26.19 | $26.28 | $26.15 | $26.23 | $24.28 | 3,366,622 |
2019-07-22 | $26.12 | $26.19 | $26.12 | $26.12 | $24.18 | 3,029,004 |
2019-07-19 | $26.50 | $26.55 | $26.40 | $26.43 | $24.46 | 2,764,540 |
2019-07-18 | $26.19 | $26.27 | $26.12 | $26.27 | $24.32 | 4,503,610 |
2019-07-17 | $26.23 | $26.24 | $26.13 | $26.15 | $24.21 | 3,269,420 |
2019-07-16 | $26.22 | $26.25 | $26.17 | $26.19 | $24.24 | 2,035,730 |
2019-07-15 | $26.12 | $26.16 | $26.10 | $26.16 | $24.21 | 2,379,556 |
2019-07-12 | $26.19 | $26.19 | $26.14 | $26.18 | $24.23 | 3,193,245 |
2019-07-11 | $26.12 | $26.12 | $25.96 | $25.99 | $24.06 | 4,665,270 |
2019-07-10 | $26.04 | $26.05 | $25.95 | $25.98 | $24.05 | 3,322,701 |
2019-07-09 | $25.92 | $25.97 | $25.87 | $25.95 | $24.02 | 2,660,696 |
2019-07-08 | $26.12 | $26.23 | $26.12 | $26.22 | $24.27 | 4,844,117 |
2019-07-05 | $26.39 | $26.40 | $26.28 | $26.37 | $24.41 | 3,384,181 |
2019-07-03 | $26.45 | $26.55 | $26.45 | $26.53 | $24.56 | 1,911,992 |
2019-07-02 | $26.39 | $26.40 | $26.31 | $26.37 | $24.41 | 3,247,796 |
2019-07-01 | $26.32 | $26.35 | $26.08 | $26.13 | $24.19 | 6,279,956 |
2019-06-28 | $25.95 | $25.96 | $25.86 | $25.88 | $23.96 | 5,821,247 |
2019-06-27 | $25.96 | $26.05 | $25.93 | $26.00 | $24.07 | 3,841,893 |
2019-06-26 | $25.78 | $25.80 | $25.73 | $25.73 | $23.82 | 2,824,799 |
2019-06-25 | $25.72 | $25.74 | $25.57 | $25.57 | $23.67 | 3,683,912 |
2019-06-24 | $25.86 | $25.88 | $25.82 | $25.83 | $23.91 | 2,378,647 |
2019-06-21 | $25.80 | $25.87 | $25.77 | $25.80 | $23.88 | 3,211,446 |
2019-06-20 | $26.08 | $26.12 | $25.92 | $25.99 | $24.06 | 2,904,438 |
2019-06-19 | $25.60 | $25.74 | $25.56 | $25.66 | $23.75 | 4,166,847 |
2019-06-18 | $25.02 | $25.42 | $25.02 | $25.32 | $23.44 | 6,296,969 |
2019-06-17 | $24.62 | $24.69 | $24.61 | $24.65 | $22.82 | 4,527,538 |
2019-06-14 | $24.98 | $25.00 | $24.87 | $24.88 | $22.62 | 6,359,716 |
2019-06-13 | $25.20 | $25.20 | $25.05 | $25.10 | $22.82 | 4,118,982 |
2019-06-12 | $25.11 | $25.12 | $24.96 | $25.03 | $22.75 | 4,598,467 |
2019-06-11 | $25.69 | $25.72 | $25.56 | $25.61 | $23.28 | 7,065,825 |
2019-06-10 | $25.48 | $25.55 | $25.42 | $25.48 | $23.16 | 5,249,473 |
2019-06-07 | $25.02 | $25.26 | $25.02 | $25.06 | $22.78 | 4,375,890 |
2019-06-06 | $24.86 | $24.93 | $24.84 | $24.90 | $22.64 | 6,083,348 |
2019-06-05 | $24.82 | $24.83 | $24.67 | $24.77 | $22.52 | 4,197,756 |
2019-06-04 | $24.53 | $24.77 | $24.49 | $24.77 | $22.52 | 5,823,076 |
2019-06-03 | $24.60 | $24.66 | $24.53 | $24.60 | $22.36 | 5,314,070 |
2019-05-31 | $24.60 | $24.69 | $24.55 | $24.66 | $22.42 | 4,062,138 |
2019-05-30 | $24.92 | $24.98 | $24.83 | $24.86 | $22.60 | 3,777,481 |
2019-05-29 | $25.17 | $25.30 | $25.12 | $25.27 | $22.97 | 5,337,401 |
2019-05-28 | $25.30 | $25.37 | $25.14 | $25.15 | $22.86 | 6,877,880 |
2019-05-24 | $25.14 | $25.17 | $25.02 | $25.04 | $22.76 | 4,883,792 |
2019-05-23 | $24.99 | $25.06 | $24.93 | $25.02 | $22.74 | 7,764,490 |
2019-05-22 | $25.26 | $25.31 | $25.22 | $25.25 | $22.95 | 4,630,620 |
2019-05-21 | $25.13 | $25.17 | $25.08 | $25.12 | $22.84 | 3,070,344 |
2019-05-20 | $25.03 | $25.11 | $24.96 | $25.04 | $22.76 | 4,923,993 |
2019-05-17 | $25.16 | $25.27 | $25.09 | $25.10 | $22.82 | 5,821,841 |
2019-05-16 | $25.52 | $25.64 | $25.49 | $25.49 | $23.17 | 5,417,821 |
2019-05-15 | $25.24 | $25.46 | $25.24 | $25.42 | $23.11 | 6,080,980 |
2019-05-14 | $25.22 | $25.37 | $25.19 | $25.22 | $22.93 | 5,992,459 |
2019-05-13 | $25.03 | $25.08 | $24.80 | $24.91 | $22.64 | 7,481,591 |
2019-05-10 | $25.49 | $25.74 | $25.27 | $25.66 | $23.33 | 8,911,135 |
2019-05-09 | $25.37 | $25.61 | $25.19 | $25.44 | $23.13 | 9,918,041 |
2019-05-08 | $25.92 | $26.06 | $25.87 | $25.96 | $23.60 | 6,616,520 |
2019-05-07 | $26.22 | $26.26 | $25.89 | $26.05 | $23.68 | 8,576,607 |
2019-05-06 | $26.27 | $26.49 | $26.18 | $26.39 | $23.99 | 7,692,345 |
2019-05-03 | $27.03 | $27.12 | $27.03 | $27.12 | $24.65 | 3,780,665 |
2019-05-02 | $26.79 | $26.85 | $26.68 | $26.74 | $24.31 | 7,190,002 |
2019-05-01 | $26.49 | $26.67 | $26.35 | $26.38 | $23.98 | 3,484,721 |
2019-04-30 | $26.49 | $26.52 | $26.39 | $26.48 | $24.07 | 6,086,589 |
2019-04-29 | $26.59 | $26.67 | $26.59 | $26.66 | $24.24 | 2,732,018 |
2019-04-26 | $26.48 | $26.59 | $26.43 | $26.59 | $24.17 | 4,605,208 |
2019-04-25 | $26.34 | $26.46 | $26.32 | $26.45 | $24.04 | 3,929,153 |
2019-04-24 | $26.42 | $26.42 | $26.30 | $26.34 | $23.94 | 3,994,762 |
2019-04-23 | $26.49 | $26.66 | $26.46 | $26.63 | $24.21 | 5,596,905 |
2019-04-22 | $26.46 | $26.52 | $26.35 | $26.42 | $24.02 | 3,098,230 |
2019-04-18 | $26.57 | $26.57 | $26.48 | $26.49 | $24.08 | 3,784,510 |
2019-04-17 | $26.62 | $26.63 | $26.44 | $26.45 | $24.04 | 3,265,709 |
2019-04-16 | $26.60 | $26.64 | $26.55 | $26.58 | $24.16 | 2,788,840 |
2019-04-15 | $26.60 | $26.60 | $26.41 | $26.49 | $24.08 | 5,105,075 |
2019-04-12 | $26.77 | $26.79 | $26.71 | $26.77 | $24.34 | 4,116,394 |
2019-04-11 | $26.66 | $26.66 | $26.55 | $26.56 | $24.14 | 5,519,350 |
2019-04-10 | $26.85 | $26.89 | $26.79 | $26.87 | $24.43 | 4,773,579 |
2019-04-09 | $26.83 | $26.83 | $26.75 | $26.77 | $24.34 | 6,957,261 |
2019-04-08 | $26.91 | $26.92 | $26.82 | $26.90 | $24.45 | 2,376,824 |
2019-04-05 | $27.03 | $27.17 | $27.03 | $27.14 | $24.67 | 2,732,875 |
2019-04-04 | $26.98 | $26.99 | $26.92 | $26.97 | $24.52 | 10,923,842 |
2019-04-03 | $26.98 | $27.04 | $26.85 | $26.89 | $24.44 | 8,572,579 |
2019-04-02 | $26.83 | $26.88 | $26.76 | $26.85 | $24.41 | 8,730,645 |
2019-04-01 | $26.66 | $26.70 | $26.60 | $26.65 | $24.23 | 12,342,204 |
2019-03-29 | $26.25 | $26.32 | $26.16 | $26.21 | $23.83 | 6,485,992 |
2019-03-28 | $25.87 | $25.93 | $25.84 | $25.88 | $23.53 | 5,784,816 |
2019-03-27 | $25.75 | $25.78 | $25.63 | $25.72 | $23.38 | 3,051,936 |
2019-03-26 | $25.73 | $25.76 | $25.63 | $25.72 | $23.38 | 2,061,145 |
2019-03-25 | $25.52 | $25.66 | $25.52 | $25.63 | $23.30 | 3,478,323 |
2019-03-22 | $25.78 | $25.82 | $25.52 | $25.54 | $23.22 | 6,633,320 |
2019-03-21 | $25.76 | $25.92 | $25.73 | $25.92 | $23.56 | 4,055,160 |
2019-03-20 | $25.86 | $26.06 | $25.76 | $25.93 | $23.57 | 6,793,332 |
2019-03-19 | $26.13 | $26.17 | $26.04 | $26.07 | $23.70 | 4,337,789 |
2019-03-18 | $26.00 | $26.07 | $25.97 | $26.05 | $23.68 | 3,967,340 |
2019-03-15 | $25.83 | $25.90 | $25.77 | $25.84 | $23.49 | 4,596,508 |
2019-03-14 | $25.70 | $25.72 | $25.63 | $25.70 | $23.36 | 4,108,155 |
2019-03-13 | $25.85 | $25.94 | $25.80 | $25.83 | $23.48 | 5,199,265 |
2019-03-12 | $25.83 | $25.87 | $25.78 | $25.85 | $23.50 | 3,332,138 |
2019-03-11 | $25.52 | $25.74 | $25.47 | $25.71 | $23.37 | 5,215,065 |
2019-03-08 | $25.25 | $25.29 | $25.13 | $25.26 | $22.96 | 5,018,824 |
2019-03-07 | $25.67 | $25.67 | $25.43 | $25.46 | $23.14 | 5,114,830 |
2019-03-06 | $25.90 | $25.93 | $25.77 | $25.80 | $23.45 | 4,644,366 |
2019-03-05 | $25.80 | $25.94 | $25.75 | $25.88 | $23.53 | 4,844,474 |
2019-03-04 | $26.03 | $26.05 | $25.74 | $25.88 | $23.53 | 3,569,258 |
2019-03-01 | $25.96 | $25.97 | $25.87 | $25.92 | $23.56 | 5,582,792 |
2019-02-28 | $25.94 | $25.94 | $25.83 | $25.86 | $23.51 | 3,197,337 |
2019-02-27 | $25.97 | $26.02 | $25.87 | $25.87 | $23.52 | 3,953,057 |
2019-02-26 | $25.79 | $25.93 | $25.77 | $25.88 | $23.53 | 2,958,334 |
2019-02-25 | $25.97 | $26.08 | $25.94 | $25.99 | $23.63 | 4,328,516 |
2019-02-22 | $25.99 | $26.08 | $25.95 | $26.02 | $23.65 | 2,904,035 |
2019-02-21 | $25.77 | $25.84 | $25.75 | $25.77 | $23.43 | 3,465,740 |
2019-02-20 | $25.70 | $25.82 | $25.66 | $25.68 | $23.34 | 4,688,461 |
2019-02-19 | $25.32 | $25.56 | $25.29 | $25.51 | $23.19 | 5,111,204 |
2019-02-15 | $25.09 | $25.18 | $25.08 | $25.17 | $22.88 | 3,296,944 |
2019-02-14 | $25.27 | $25.38 | $25.17 | $25.31 | $23.01 | 5,582,662 |
2019-02-13 | $25.35 | $25.42 | $25.22 | $25.30 | $23.00 | 9,253,404 |
2019-02-12 | $25.02 | $25.03 | $24.94 | $24.98 | $22.71 | 3,210,265 |
2019-02-11 | $24.99 | $25.05 | $24.91 | $24.92 | $22.65 | 2,208,816 |
2019-02-08 | $24.81 | $24.88 | $24.73 | $24.85 | $22.59 | 3,213,823 |
2019-02-07 | $24.72 | $24.77 | $24.42 | $24.54 | $22.31 | 6,077,102 |
2019-02-06 | $25.05 | $25.05 | $24.77 | $24.79 | $22.54 | 4,534,189 |
2019-02-05 | $24.80 | $25.09 | $24.80 | $25.01 | $22.74 | 3,578,481 |
2019-02-04 | $24.67 | $24.82 | $24.63 | $24.76 | $22.51 | 2,855,539 |
2019-02-01 | $24.52 | $24.52 | $24.38 | $24.41 | $22.19 | 5,041,117 |
2019-01-31 | $24.59 | $24.75 | $24.54 | $24.73 | $22.48 | 8,232,861 |
2019-01-30 | $24.33 | $24.52 | $24.24 | $24.48 | $22.25 | 4,867,806 |
2019-01-29 | $24.23 | $24.29 | $24.20 | $24.21 | $22.01 | 4,537,664 |
2019-01-28 | $24.21 | $24.21 | $24.09 | $24.21 | $22.01 | 3,503,161 |
2019-01-25 | $24.31 | $24.44 | $24.27 | $24.36 | $22.14 | 6,304,468 |
2019-01-24 | $23.94 | $24.05 | $23.91 | $24.03 | $21.84 | 3,687,509 |
2019-01-23 | $23.90 | $23.95 | $23.76 | $23.90 | $21.73 | 2,503,204 |
2019-01-22 | $23.84 | $23.84 | $23.62 | $23.71 | $21.55 | 4,985,418 |
2019-01-18 | $23.92 | $24.08 | $23.91 | $24.02 | $21.84 | 3,478,613 |
2019-01-17 | $23.60 | $23.95 | $23.60 | $23.81 | $21.64 | 5,157,321 |
2019-01-16 | $23.75 | $23.94 | $23.71 | $23.87 | $21.70 | 5,211,050 |
2019-01-15 | $23.55 | $23.63 | $23.51 | $23.55 | $21.41 | 5,913,120 |
2019-01-14 | $23.26 | $23.45 | $23.25 | $23.37 | $21.24 | 2,992,033 |
2019-01-11 | $23.44 | $23.51 | $23.42 | $23.49 | $21.35 | 3,232,555 |
2019-01-10 | $23.39 | $23.64 | $23.37 | $23.62 | $21.47 | 3,876,825 |
2019-01-09 | $23.44 | $23.55 | $23.35 | $23.45 | $21.32 | 5,766,382 |
2019-01-08 | $23.08 | $23.17 | $23.00 | $23.10 | $21.00 | 2,734,802 |
2019-01-07 | $22.75 | $22.90 | $22.67 | $22.87 | $20.79 | 3,884,371 |
2019-01-04 | $22.65 | $22.87 | $22.61 | $22.80 | $20.73 | 6,729,088 |
2019-01-03 | $22.19 | $22.19 | $21.98 | $22.01 | $20.01 | 3,274,509 |
2019-01-02 | $22.13 | $22.35 | $22.11 | $22.33 | $20.30 | 3,331,672 |
2018-12-31 | $22.79 | $22.79 | $22.53 | $22.57 | $20.52 | 3,059,700 |
2018-12-28 | $22.66 | $22.71 | $22.54 | $22.62 | $20.56 | 6,797,012 |
2018-12-27 | $22.25 | $22.53 | $22.18 | $22.51 | $20.46 | 6,634,667 |
2018-12-26 | $22.43 | $22.73 | $22.30 | $22.73 | $20.66 | 3,401,673 |
2018-12-24 | $22.40 | $22.64 | $22.33 | $22.33 | $20.30 | 1,718,122 |
2018-12-21 | $22.59 | $22.68 | $22.38 | $22.48 | $20.44 | 6,910,652 |
2018-12-20 | $22.64 | $22.70 | $22.52 | $22.62 | $20.56 | 6,388,177 |
2018-12-19 | $23.00 | $23.13 | $22.52 | $22.69 | $20.63 | 6,683,193 |
2018-12-18 | $22.85 | $22.94 | $22.73 | $22.77 | $20.70 | 5,569,259 |
2018-12-17 | $23.19 | $23.32 | $23.01 | $23.08 | $20.74 | 6,638,370 |
2018-12-14 | $23.22 | $23.38 | $23.15 | $23.29 | $20.92 | 4,622,083 |
2018-12-13 | $23.31 | $23.41 | $23.24 | $23.31 | $20.94 | 7,730,966 |
2018-12-12 | $23.22 | $23.35 | $23.18 | $23.19 | $20.83 | 6,055,620 |
2018-12-11 | $22.90 | $22.97 | $22.71 | $22.86 | $20.54 | 5,394,313 |
2018-12-10 | $22.66 | $22.81 | $22.46 | $22.73 | $20.42 | 5,287,958 |
2018-12-07 | $23.15 | $23.22 | $22.81 | $22.92 | $20.59 | 5,711,903 |
2018-12-06 | $22.97 | $23.24 | $22.84 | $23.20 | $20.84 | 6,547,088 |
2018-12-04 | $23.79 | $23.81 | $23.43 | $23.48 | $21.09 | 6,405,196 |
2018-12-03 | $23.65 | $23.74 | $23.56 | $23.70 | $21.29 | 7,939,641 |
2018-11-30 | $22.99 | $23.11 | $22.92 | $23.08 | $20.74 | 4,635,629 |
2018-11-29 | $23.02 | $23.21 | $22.96 | $23.10 | $20.75 | 5,525,371 |
2018-11-28 | $23.13 | $23.42 | $23.08 | $23.38 | $21.00 | 4,939,759 |
2018-11-27 | $22.93 | $23.08 | $22.89 | $23.04 | $20.70 | 3,534,560 |
2018-11-26 | $23.05 | $23.15 | $23.02 | $23.14 | $20.79 | 3,933,616 |
2018-11-23 | $22.57 | $22.71 | $22.54 | $22.62 | $20.32 | 1,148,237 |
2018-11-21 | $22.62 | $22.75 | $22.55 | $22.59 | $20.29 | 4,651,370 |
2018-11-20 | $22.32 | $22.36 | $22.14 | $22.24 | $19.98 | 4,543,698 |
2018-11-19 | $22.85 | $22.89 | $22.67 | $22.78 | $20.47 | 5,110,567 |
2018-11-16 | $22.72 | $22.99 | $22.64 | $22.87 | $20.55 | 5,346,990 |
2018-11-15 | $22.49 | $22.91 | $22.41 | $22.79 | $20.47 | 8,234,047 |
2018-11-14 | $22.49 | $22.49 | $22.15 | $22.28 | $20.02 | 5,020,678 |
2018-11-13 | $22.28 | $22.46 | $22.19 | $22.31 | $20.04 | 7,196,725 |
2018-11-12 | $21.94 | $22.00 | $21.81 | $21.81 | $19.59 | 3,560,576 |
2018-11-09 | $21.89 | $21.91 | $21.74 | $21.88 | $19.66 | 6,789,043 |
2018-11-08 | $22.31 | $22.34 | $22.04 | $22.16 | $19.91 | 6,634,578 |
2018-11-07 | $22.54 | $22.69 | $22.39 | $22.67 | $20.37 | 5,651,972 |
2018-11-06 | $22.21 | $22.26 | $22.17 | $22.22 | $19.96 | 2,353,859 |
2018-11-05 | $22.20 | $22.27 | $22.12 | $22.26 | $20.00 | 4,519,609 |
2018-11-02 | $22.61 | $22.64 | $22.15 | $22.36 | $20.09 | 6,156,170 |
2018-11-01 | $21.76 | $22.07 | $21.69 | $21.99 | $19.76 | 7,724,818 |
2018-10-31 | $21.40 | $21.45 | $21.30 | $21.37 | $19.20 | 7,454,289 |
2018-10-30 | $21.13 | $21.34 | $21.10 | $21.30 | $19.14 | 3,811,908 |
2018-10-29 | $21.63 | $21.70 | $21.13 | $21.26 | $19.10 | 6,804,919 |
2018-10-26 | $21.42 | $21.64 | $21.31 | $21.50 | $19.32 | 6,948,217 |
2018-10-25 | $21.55 | $21.78 | $21.49 | $21.71 | $19.50 | 5,609,859 |
2018-10-24 | $22.01 | $22.01 | $21.56 | $21.57 | $19.38 | 5,874,507 |
2018-10-23 | $21.84 | $22.16 | $21.77 | $22.09 | $19.85 | 6,549,374 |
2018-10-22 | $22.61 | $22.66 | $22.51 | $22.56 | $20.27 | 3,252,252 |
2018-10-19 | $22.21 | $22.31 | $22.11 | $22.15 | $19.90 | 4,145,759 |
2018-10-18 | $22.11 | $22.11 | $21.81 | $21.89 | $19.67 | 5,569,518 |
2018-10-17 | $22.16 | $22.25 | $22.04 | $22.15 | $19.90 | 4,137,416 |
2018-10-16 | $22.08 | $22.25 | $22.02 | $22.25 | $19.99 | 4,021,700 |
2018-10-15 | $22.15 | $22.24 | $22.08 | $22.16 | $19.91 | 4,401,819 |
2018-10-12 | $22.29 | $22.33 | $22.08 | $22.29 | $20.03 | 6,557,481 |
2018-10-11 | $22.04 | $22.21 | $21.81 | $22.03 | $19.79 | 12,343,198 |
2018-10-10 | $22.70 | $22.70 | $22.24 | $22.26 | $20.00 | 9,063,575 |
2018-10-09 | $22.65 | $22.74 | $22.61 | $22.71 | $20.40 | 4,454,013 |
2018-10-08 | $22.63 | $22.72 | $22.52 | $22.69 | $20.38 | 5,433,852 |
2018-10-05 | $22.89 | $22.92 | $22.72 | $22.86 | $20.54 | 6,074,029 |
2018-10-04 | $23.01 | $23.08 | $22.75 | $22.83 | $20.51 | 7,660,575 |
2018-10-03 | $23.46 | $23.48 | $23.29 | $23.35 | $20.98 | 3,959,710 |
2018-10-02 | $23.50 | $23.57 | $23.45 | $23.48 | $21.09 | 5,718,542 |
2018-10-01 | $24.06 | $24.09 | $23.98 | $24.05 | $21.61 | 3,394,671 |
2018-09-28 | $24.05 | $24.12 | $23.90 | $23.92 | $21.49 | 6,231,152 |
2018-09-27 | $24.09 | $24.24 | $24.09 | $24.14 | $21.69 | 4,233,307 |
2018-09-26 | $24.16 | $24.29 | $24.06 | $24.09 | $21.64 | 4,608,719 |
2018-09-25 | $24.00 | $24.12 | $23.99 | $24.01 | $21.57 | 4,122,418 |
2018-09-24 | $23.89 | $23.97 | $23.86 | $23.93 | $21.50 | 3,372,486 |
2018-09-21 | $24.24 | $24.28 | $24.16 | $24.23 | $21.77 | 5,185,925 |
2018-09-20 | $23.98 | $24.05 | $23.88 | $24.02 | $21.58 | 4,286,923 |
2018-09-19 | $23.97 | $24.02 | $23.93 | $23.97 | $21.53 | 3,081,668 |
2018-09-18 | $23.74 | $23.89 | $23.71 | $23.82 | $21.40 | 3,260,788 |
2018-09-17 | $23.46 | $23.60 | $23.45 | $23.51 | $21.12 | 3,832,204 |
2018-09-14 | $23.61 | $23.68 | $23.45 | $23.60 | $21.20 | 9,369,553 |
2018-09-13 | $23.57 | $23.63 | $23.43 | $23.57 | $21.18 | 7,087,631 |
2018-09-12 | $22.94 | $23.27 | $22.90 | $23.17 | $20.82 | 10,084,062 |
2018-09-11 | $22.62 | $22.83 | $22.61 | $22.82 | $20.50 | 7,644,696 |
2018-09-10 | $22.99 | $22.99 | $22.83 | $22.87 | $20.55 | 4,824,381 |
2018-09-07 | $23.03 | $23.16 | $22.96 | $23.04 | $20.70 | 5,117,808 |
2018-09-06 | $23.44 | $23.45 | $23.20 | $23.30 | $20.93 | 3,977,087 |
2018-09-05 | $23.58 | $23.62 | $23.44 | $23.53 | $21.14 | 17,620,311 |
2018-09-04 | $24.10 | $24.15 | $24.05 | $24.14 | $21.69 | 3,570,733 |
2018-08-31 | $24.04 | $24.24 | $24.04 | $24.15 | $21.70 | 4,074,969 |
2018-08-30 | $24.23 | $24.23 | $24.03 | $24.11 | $21.66 | 4,984,345 |
2018-08-29 | $24.36 | $24.60 | $24.36 | $24.60 | $22.10 | 2,208,222 |
2018-08-28 | $24.27 | $24.30 | $24.19 | $24.23 | $21.77 | 2,956,731 |
2018-08-27 | $24.27 | $24.43 | $24.27 | $24.31 | $21.84 | 3,589,760 |
2018-08-24 | $23.82 | $23.99 | $23.81 | $23.95 | $21.52 | 4,869,246 |
2018-08-23 | $23.94 | $23.96 | $23.81 | $23.85 | $21.43 | 4,775,164 |
2018-08-22 | $24.21 | $24.21 | $24.12 | $24.15 | $21.70 | 3,530,175 |
2018-08-21 | $24.06 | $24.12 | $24.01 | $24.07 | $21.62 | 5,644,232 |
2018-08-20 | $23.94 | $24.00 | $23.91 | $23.98 | $21.54 | 2,895,512 |
2018-08-17 | $23.59 | $23.98 | $23.59 | $23.92 | $21.49 | 7,204,009 |
2018-08-16 | $23.76 | $23.86 | $23.73 | $23.75 | $21.34 | 4,820,490 |
2018-08-15 | $23.62 | $23.69 | $23.45 | $23.65 | $21.25 | 7,473,745 |
2018-08-14 | $24.06 | $24.23 | $24.04 | $24.19 | $21.73 | 4,550,873 |
2018-08-13 | $24.26 | $24.26 | $24.09 | $24.13 | $21.68 | 4,266,326 |
2018-08-10 | $24.24 | $24.32 | $24.19 | $24.27 | $21.80 | 3,880,188 |
2018-08-09 | $24.66 | $24.72 | $24.60 | $24.62 | $22.12 | 2,304,203 |
2018-08-08 | $24.45 | $24.56 | $24.38 | $24.53 | $22.04 | 4,015,558 |
2018-08-07 | $24.47 | $24.59 | $24.44 | $24.50 | $22.01 | 6,417,594 |
2018-08-06 | $24.06 | $24.10 | $24.00 | $24.07 | $21.62 | 3,112,176 |
2018-08-03 | $23.90 | $24.02 | $23.90 | $23.96 | $21.53 | 1,935,551 |
2018-08-02 | $23.95 | $24.03 | $23.83 | $23.98 | $21.54 | 4,600,897 |
2018-08-01 | $24.52 | $24.52 | $24.30 | $24.35 | $21.88 | 5,530,984 |
2018-07-31 | $24.67 | $24.84 | $24.64 | $24.76 | $22.24 | 7,873,993 |
2018-07-30 | $24.77 | $24.78 | $24.62 | $24.65 | $22.15 | 6,682,100 |
2018-07-27 | $24.68 | $24.73 | $24.54 | $24.61 | $22.11 | 5,792,699 |
2018-07-26 | $24.70 | $24.73 | $24.65 | $24.69 | $22.18 | 2,794,519 |
2018-07-25 | $24.80 | $24.97 | $24.78 | $24.95 | $22.42 | 2,817,332 |
2018-07-24 | $24.65 | $24.75 | $24.63 | $24.69 | $22.18 | 2,856,436 |
2018-07-23 | $24.37 | $24.43 | $24.36 | $24.39 | $21.91 | 2,960,944 |
2018-07-20 | $24.29 | $24.42 | $24.26 | $24.39 | $21.91 | 3,363,007 |
2018-07-19 | $24.18 | $24.30 | $24.09 | $24.14 | $21.69 | 4,309,183 |
2018-07-18 | $24.19 | $24.32 | $24.15 | $24.27 | $21.80 | 1,969,316 |
2018-07-17 | $24.28 | $24.40 | $24.24 | $24.36 | $21.88 | 3,146,863 |
2018-07-16 | $24.42 | $24.45 | $24.39 | $24.41 | $21.93 | 2,222,449 |
2018-07-13 | $24.31 | $24.48 | $24.31 | $24.43 | $21.95 | 5,945,070 |
2018-07-12 | $24.35 | $24.42 | $24.31 | $24.40 | $21.92 | 7,334,481 |
2018-07-11 | $24.25 | $24.28 | $24.10 | $24.16 | $21.71 | 5,525,717 |
2018-07-10 | $24.43 | $24.50 | $24.35 | $24.46 | $21.97 | 3,172,707 |
2018-07-09 | $24.44 | $24.57 | $24.43 | $24.55 | $22.06 | 2,837,632 |
2018-07-06 | $24.02 | $24.28 | $24.01 | $24.18 | $21.72 | 4,647,365 |
2018-07-05 | $23.96 | $24.03 | $23.82 | $23.92 | $21.49 | 3,067,749 |
2018-07-03 | $24.06 | $24.08 | $23.89 | $23.89 | $21.46 | 3,814,246 |
2018-07-02 | $23.91 | $23.98 | $23.79 | $23.87 | $21.44 | 4,232,669 |
2018-06-29 | $24.33 | $24.33 | $24.18 | $24.21 | $21.75 | 4,229,774 |
2018-06-28 | $24.13 | $24.23 | $24.08 | $24.20 | $21.74 | 3,741,692 |
2018-06-27 | $24.23 | $24.28 | $23.94 | $23.96 | $21.53 | 5,892,596 |
2018-06-26 | $24.42 | $24.49 | $24.35 | $24.38 | $21.90 | 4,652,515 |
2018-06-25 | $24.41 | $24.44 | $24.21 | $24.30 | $21.83 | 4,473,958 |
2018-06-22 | $24.75 | $24.77 | $24.63 | $24.63 | $22.13 | 3,453,457 |
2018-06-21 | $24.63 | $24.64 | $24.38 | $24.39 | $21.91 | 6,198,602 |
2018-06-20 | $24.88 | $24.92 | $24.79 | $24.86 | $22.33 | 3,390,242 |
2018-06-19 | $24.67 | $24.73 | $24.58 | $24.71 | $22.20 | 2,865,114 |
2018-06-18 | $25.50 | $25.56 | $25.39 | $25.51 | $22.56 | 3,579,338 |
2018-06-15 | $25.61 | $25.70 | $25.55 | $25.69 | $22.72 | 4,218,796 |
2018-06-14 | $25.76 | $25.84 | $25.71 | $25.75 | $22.77 | 4,008,380 |
2018-06-13 | $25.98 | $26.04 | $25.81 | $25.86 | $22.87 | 9,446,494 |
2018-06-12 | $26.15 | $26.20 | $26.04 | $26.10 | $23.08 | 3,935,350 |
2018-06-11 | $26.18 | $26.29 | $26.18 | $26.26 | $23.22 | 4,312,798 |
2018-06-08 | $26.14 | $26.26 | $26.13 | $26.23 | $23.20 | 4,887,807 |
2018-06-07 | $26.50 | $26.50 | $26.27 | $26.36 | $23.31 | 6,205,695 |
2018-06-06 | $26.33 | $26.52 | $26.31 | $26.52 | $23.45 | 4,495,372 |
2018-06-05 | $26.22 | $26.30 | $26.15 | $26.27 | $23.23 | 17,906,727 |
2018-06-04 | $26.10 | $26.17 | $26.08 | $26.13 | $23.11 | 2,616,862 |
2018-06-01 | $25.87 | $26.01 | $25.87 | $26.00 | $22.99 | 3,382,031 |
2018-05-31 | $26.05 | $26.12 | $25.93 | $25.99 | $22.98 | 4,520,111 |
2018-05-30 | $25.69 | $25.88 | $25.69 | $25.87 | $22.88 | 4,635,438 |
2018-05-29 | $26.04 | $26.05 | $25.70 | $25.79 | $22.81 | 6,554,943 |
2018-05-25 | $26.04 | $26.13 | $26.02 | $26.07 | $23.05 | 7,077,020 |
2018-05-24 | $26.03 | $26.08 | $25.85 | $26.03 | $23.02 | 2,406,900 |
2018-05-23 | $25.89 | $26.14 | $25.89 | $26.12 | $23.10 | 4,686,032 |
2018-05-22 | $26.44 | $26.55 | $26.38 | $26.42 | $23.36 | 3,511,955 |
2018-05-21 | $26.48 | $26.51 | $26.37 | $26.44 | $23.38 | 2,521,674 |
2018-05-18 | $25.90 | $25.92 | $25.83 | $25.87 | $22.88 | 4,465,015 |
2018-05-17 | $25.95 | $26.03 | $25.83 | $25.89 | $22.90 | 2,682,824 |
2018-05-16 | $26.11 | $26.27 | $26.11 | $26.25 | $23.21 | 5,626,788 |
2018-05-15 | $26.16 | $26.23 | $26.06 | $26.20 | $23.17 | 4,628,907 |
2018-05-14 | $26.64 | $26.67 | $26.43 | $26.51 | $23.44 | 16,882,192 |
2018-05-11 | $26.33 | $26.40 | $26.28 | $26.37 | $23.32 | 6,287,059 |
2018-05-10 | $25.91 | $26.14 | $25.91 | $26.08 | $23.06 | 5,174,299 |
2018-05-09 | $25.71 | $25.78 | $25.61 | $25.78 | $22.80 | 2,879,473 |
2018-05-08 | $25.61 | $25.66 | $25.56 | $25.65 | $22.68 | 4,173,696 |
2018-05-07 | $25.27 | $25.36 | $25.24 | $25.28 | $22.36 | 5,067,675 |
2018-05-04 | $25.42 | $25.64 | $25.33 | $25.58 | $22.62 | 5,637,564 |
2018-05-03 | $25.53 | $25.67 | $25.39 | $25.63 | $22.67 | 4,359,215 |
2018-05-02 | $25.85 | $25.86 | $25.68 | $25.71 | $22.74 | 2,935,892 |
2018-05-01 | $25.72 | $25.76 | $25.42 | $25.70 | $22.73 | 2,183,548 |
2018-04-30 | $25.87 | $25.94 | $25.70 | $25.71 | $22.74 | 3,889,563 |
2018-04-27 | $25.40 | $25.52 | $25.35 | $25.46 | $22.52 | 2,651,773 |
2018-04-26 | $25.31 | $25.40 | $25.23 | $25.36 | $22.43 | 2,941,904 |
2018-04-25 | $25.26 | $25.38 | $25.20 | $25.33 | $22.40 | 2,868,078 |
2018-04-24 | $25.49 | $25.61 | $25.28 | $25.39 | $22.45 | 4,463,106 |
2018-04-23 | $25.33 | $25.42 | $25.29 | $25.33 | $22.40 | 2,666,046 |
2018-04-20 | $25.42 | $25.42 | $25.26 | $25.37 | $22.44 | 2,777,514 |
2018-04-19 | $25.60 | $25.64 | $25.41 | $25.51 | $22.56 | 6,250,417 |
2018-04-18 | $25.53 | $25.66 | $25.50 | $25.58 | $22.62 | 4,359,623 |
2018-04-17 | $25.30 | $25.47 | $25.29 | $25.40 | $22.46 | 3,468,265 |
2018-04-16 | $25.29 | $25.41 | $25.22 | $25.40 | $22.46 | 6,926,664 |
2018-04-13 | $25.77 | $25.78 | $25.58 | $25.65 | $22.68 | 3,778,658 |
2018-04-12 | $25.72 | $25.89 | $25.68 | $25.85 | $22.86 | 2,030,726 |
2018-04-11 | $25.76 | $25.89 | $25.76 | $25.79 | $22.81 | 2,047,165 |
2018-04-10 | $25.44 | $25.58 | $25.41 | $25.53 | $22.58 | 3,606,792 |
2018-04-09 | $25.25 | $25.40 | $25.17 | $25.18 | $22.27 | 3,388,482 |
2018-04-06 | $25.10 | $25.21 | $24.82 | $24.93 | $22.05 | 5,936,282 |
2018-04-05 | $25.26 | $25.35 | $25.19 | $25.26 | $22.34 | 2,935,287 |
2018-04-04 | $24.71 | $25.25 | $24.70 | $25.24 | $22.32 | 4,859,873 |
2018-04-03 | $25.19 | $25.27 | $25.07 | $25.23 | $22.31 | 5,963,769 |
2018-04-02 | $25.18 | $25.31 | $24.79 | $24.99 | $22.10 | 5,164,516 |
2018-03-29 | $25.10 | $25.39 | $25.10 | $25.31 | $22.38 | 3,167,159 |
2018-03-28 | $24.95 | $25.10 | $24.82 | $25.03 | $22.14 | 7,196,350 |
2018-03-27 | $25.43 | $25.52 | $25.10 | $25.18 | $22.27 | 6,406,803 |
2018-03-26 | $25.32 | $25.55 | $25.20 | $25.51 | $22.56 | 4,971,533 |
2018-03-23 | $25.24 | $25.25 | $24.82 | $24.85 | $21.98 | 6,733,525 |
2018-03-22 | $25.39 | $25.48 | $25.21 | $25.25 | $22.33 | 7,047,929 |
2018-03-21 | $25.80 | $26.02 | $25.79 | $25.92 | $22.92 | 3,906,334 |
2018-03-20 | $26.01 | $26.08 | $25.96 | $25.99 | $22.98 | 5,585,406 |
2018-03-19 | $25.95 | $26.00 | $25.78 | $25.91 | $22.91 | 2,751,037 |
2018-03-16 | $25.98 | $26.05 | $25.92 | $26.01 | $23.00 | 3,443,919 |
2018-03-15 | $26.10 | $26.20 | $25.99 | $26.06 | $23.05 | 4,131,695 |
2018-03-14 | $26.15 | $26.19 | $25.90 | $26.01 | $23.00 | 5,823,422 |
2018-03-13 | $26.31 | $26.33 | $25.99 | $26.07 | $23.05 | 6,445,261 |
2018-03-12 | $26.30 | $26.35 | $26.23 | $26.31 | $23.27 | 4,539,671 |
2018-03-09 | $25.96 | $26.15 | $25.95 | $26.14 | $23.12 | 3,050,942 |
2018-03-08 | $25.66 | $25.73 | $25.57 | $25.71 | $22.74 | 8,544,553 |
2018-03-07 | $25.22 | $25.32 | $25.10 | $25.29 | $22.37 | 4,360,368 |
2018-03-06 | $25.54 | $25.59 | $25.36 | $25.48 | $22.53 | 5,121,349 |
2018-03-05 | $25.10 | $25.36 | $25.06 | $25.33 | $22.40 | 5,763,401 |
2018-03-02 | $25.33 | $25.64 | $25.25 | $25.62 | $22.66 | 5,505,006 |
2018-03-01 | $25.85 | $25.96 | $25.49 | $25.60 | $22.64 | 7,037,711 |
2018-02-28 | $25.81 | $25.89 | $25.58 | $25.58 | $22.62 | 5,402,157 |
2018-02-27 | $25.94 | $25.99 | $25.74 | $25.83 | $22.84 | 13,086,441 |
2018-02-26 | $25.90 | $25.99 | $25.82 | $25.97 | $22.97 | 4,770,622 |
2018-02-23 | $25.51 | $25.62 | $25.45 | $25.62 | $22.66 | 3,947,168 |
2018-02-22 | $25.38 | $25.49 | $25.30 | $25.31 | $22.38 | 4,363,546 |
2018-02-21 | $25.61 | $25.77 | $25.36 | $25.37 | $22.44 | 6,872,477 |
2018-02-20 | $25.21 | $25.40 | $25.21 | $25.31 | $22.38 | 7,403,664 |
2018-02-16 | $25.39 | $25.65 | $25.32 | $25.42 | $22.48 | 5,883,098 |
2018-02-15 | $25.35 | $25.48 | $25.18 | $25.45 | $22.51 | 3,797,215 |
2018-02-14 | $24.72 | $25.20 | $24.71 | $25.16 | $22.25 | 5,076,379 |
2018-02-13 | $24.53 | $24.74 | $24.51 | $24.70 | $21.84 | 7,143,911 |
2018-02-12 | $24.39 | $24.63 | $24.28 | $24.54 | $21.70 | 5,613,844 |
2018-02-09 | $24.25 | $24.49 | $23.79 | $24.34 | $21.53 | 11,992,464 |
2018-02-08 | $25.05 | $25.09 | $24.52 | $24.52 | $21.68 | 10,484,902 |
2018-02-07 | $24.99 | $25.23 | $24.87 | $24.89 | $22.01 | 8,900,205 |
2018-02-06 | $24.88 | $25.72 | $24.84 | $25.49 | $22.54 | 17,579,438 |
2018-02-05 | $25.85 | $26.01 | $25.12 | $25.14 | $22.23 | 11,838,083 |
2018-02-02 | $26.21 | $26.23 | $25.96 | $25.96 | $22.96 | 6,537,454 |
2018-02-01 | $26.41 | $26.50 | $26.30 | $26.37 | $23.32 | 6,116,759 |
2018-01-31 | $26.73 | $26.78 | $26.49 | $26.60 | $23.52 | 5,542,477 |
2018-01-30 | $26.50 | $26.57 | $26.42 | $26.45 | $23.39 | 5,216,420 |
2018-01-29 | $26.51 | $26.58 | $26.48 | $26.51 | $23.44 | 6,209,033 |
2018-01-26 | $26.88 | $26.93 | $26.83 | $26.90 | $23.79 | 4,605,827 |
2018-01-25 | $26.75 | $26.84 | $26.63 | $26.75 | $23.66 | 5,340,729 |
2018-01-24 | $26.77 | $26.88 | $26.64 | $26.75 | $23.66 | 6,095,748 |
2018-01-23 | $26.77 | $26.81 | $26.71 | $26.78 | $23.68 | 2,682,486 |
2018-01-22 | $26.58 | $26.76 | $26.55 | $26.73 | $23.64 | 2,919,653 |
2018-01-19 | $26.48 | $26.50 | $26.38 | $26.50 | $23.44 | 4,959,700 |
2018-01-18 | $26.32 | $26.40 | $26.26 | $26.38 | $23.33 | 6,942,361 |
2018-01-17 | $26.47 | $26.62 | $26.43 | $26.56 | $23.49 | 5,495,178 |
2018-01-16 | $26.42 | $26.49 | $26.20 | $26.28 | $23.24 | 5,901,194 |
2018-01-12 | $26.05 | $26.27 | $26.03 | $26.26 | $23.22 | 7,738,779 |
2018-01-11 | $25.95 | $26.09 | $25.92 | $26.09 | $23.07 | 4,278,591 |
2018-01-10 | $25.92 | $25.98 | $25.88 | $25.94 | $22.94 | 4,670,293 |
2018-01-09 | $26.02 | $26.06 | $25.97 | $26.01 | $23.00 | 4,021,775 |
2018-01-08 | $25.89 | $25.96 | $25.86 | $25.93 | $22.93 | 2,264,467 |
2018-01-05 | $25.85 | $25.94 | $25.82 | $25.94 | $22.94 | 2,723,388 |
2018-01-04 | $25.85 | $25.88 | $25.80 | $25.87 | $22.88 | 3,858,993 |
2018-01-03 | $25.73 | $25.87 | $25.73 | $25.86 | $22.87 | 3,209,482 |
2018-01-02 | $25.65 | $25.71 | $25.62 | $25.71 | $22.74 | 2,480,967 |
2017-12-29 | $25.47 | $25.50 | $25.41 | $25.42 | $22.48 | 1,872,590 |
2017-12-28 | $25.37 | $25.37 | $25.26 | $25.29 | $22.37 | 1,485,346 |
2017-12-27 | $25.23 | $25.24 | $25.13 | $25.17 | $22.26 | 2,375,083 |
2017-12-26 | $25.15 | $25.15 | $25.07 | $25.11 | $22.21 | 1,354,102 |
2017-12-22 | $25.04 | $25.14 | $25.01 | $25.13 | $22.22 | 2,846,945 |
2017-12-21 | $24.95 | $25.03 | $24.90 | $24.98 | $22.09 | 3,296,036 |
2017-12-20 | $24.90 | $24.90 | $24.80 | $24.84 | $21.97 | 1,859,439 |
2017-12-19 | $24.83 | $24.87 | $24.72 | $24.78 | $21.91 | 6,496,244 |
2017-12-18 | $25.48 | $25.61 | $25.48 | $25.58 | $21.99 | 2,583,514 |
2017-12-15 | $25.28 | $25.43 | $25.23 | $25.38 | $21.82 | 6,021,434 |
2017-12-14 | $25.37 | $25.43 | $25.29 | $25.31 | $21.76 | 3,314,881 |
2017-12-13 | $25.56 | $25.69 | $25.56 | $25.61 | $22.02 | 3,233,174 |
2017-12-12 | $25.34 | $25.38 | $25.27 | $25.30 | $21.75 | 4,921,029 |
2017-12-11 | $25.39 | $25.46 | $25.25 | $25.27 | $21.73 | 17,039,193 |
2017-12-08 | $25.26 | $25.28 | $25.21 | $25.24 | $21.70 | 1,820,962 |
2017-12-07 | $25.03 | $25.12 | $24.98 | $25.08 | $21.56 | 5,054,772 |
2017-12-06 | $25.00 | $25.12 | $24.98 | $25.11 | $21.59 | 4,146,809 |
2017-12-05 | $25.34 | $25.44 | $25.29 | $25.33 | $21.78 | 3,545,400 |
2017-12-04 | $25.58 | $25.62 | $25.41 | $25.44 | $21.87 | 3,276,934 |
2017-12-01 | $25.57 | $25.64 | $25.40 | $25.57 | $21.99 | 5,328,138 |
2017-11-30 | $25.76 | $25.76 | $25.64 | $25.66 | $22.06 | 5,701,333 |
2017-11-29 | $25.86 | $25.86 | $25.72 | $25.81 | $22.19 | 4,990,041 |
2017-11-28 | $25.84 | $26.02 | $25.78 | $26.00 | $22.36 | 3,819,408 |
2017-11-27 | $26.04 | $26.07 | $25.98 | $26.00 | $22.36 | 3,240,387 |
2017-11-24 | $26.13 | $26.18 | $26.09 | $26.14 | $22.48 | 1,530,654 |
2017-11-22 | $26.02 | $26.04 | $25.94 | $26.02 | $22.37 | 2,863,281 |
2017-11-21 | $26.01 | $26.05 | $25.98 | $26.00 | $22.36 | 2,890,516 |
2017-11-20 | $25.48 | $25.63 | $25.46 | $25.57 | $21.99 | 3,387,349 |
2017-11-17 | $25.47 | $25.48 | $25.40 | $25.43 | $21.87 | 2,518,613 |
2017-11-16 | $25.54 | $25.70 | $25.53 | $25.60 | $22.01 | 6,620,986 |
2017-11-15 | $25.52 | $25.54 | $25.41 | $25.46 | $21.89 | 5,507,851 |
2017-11-14 | $25.68 | $25.71 | $25.61 | $25.64 | $22.05 | 2,944,215 |
2017-11-13 | $25.63 | $25.69 | $25.58 | $25.65 | $22.05 | 3,400,712 |
2017-11-10 | $25.31 | $25.46 | $25.30 | $25.45 | $21.88 | 3,200,986 |
2017-11-09 | $25.22 | $25.32 | $25.16 | $25.29 | $21.74 | 4,516,551 |
2017-11-08 | $25.30 | $25.39 | $25.28 | $25.35 | $21.80 | 1,981,382 |
2017-11-07 | $25.23 | $25.24 | $25.09 | $25.12 | $21.60 | 4,335,985 |
2017-11-06 | $24.92 | $25.02 | $24.92 | $25.01 | $21.50 | 2,020,692 |
2017-11-03 | $25.03 | $25.10 | $24.96 | $25.03 | $21.52 | 5,494,209 |
2017-11-02 | $24.97 | $25.10 | $24.90 | $25.10 | $21.58 | 21,045,629 |
2017-11-01 | $24.95 | $25.02 | $24.92 | $24.93 | $21.44 | 3,936,730 |
2017-10-31 | $24.66 | $24.69 | $24.63 | $24.68 | $21.22 | 2,378,591 |
2017-10-30 | $24.67 | $24.70 | $24.58 | $24.66 | $21.20 | 3,009,373 |
2017-10-27 | $24.84 | $24.96 | $24.80 | $24.94 | $21.44 | 3,182,988 |
2017-10-26 | $24.93 | $24.98 | $24.83 | $24.84 | $21.36 | 3,058,749 |
2017-10-25 | $24.85 | $24.89 | $24.61 | $24.76 | $21.29 | 3,870,915 |
2017-10-24 | $24.89 | $24.97 | $24.84 | $24.87 | $21.38 | 2,985,556 |
2017-10-23 | $25.04 | $25.04 | $24.93 | $24.93 | $21.44 | 2,323,644 |
2017-10-20 | $25.14 | $25.17 | $25.07 | $25.11 | $21.59 | 4,860,908 |
2017-10-19 | $25.06 | $25.19 | $25.05 | $25.16 | $21.63 | 3,589,609 |
2017-10-18 | $25.39 | $25.47 | $25.38 | $25.39 | $21.83 | 3,855,486 |
2017-10-17 | $25.34 | $25.37 | $25.28 | $25.32 | $21.77 | 2,294,482 |
2017-10-16 | $25.31 | $25.37 | $25.31 | $25.32 | $21.77 | 3,714,722 |
2017-10-13 | $25.18 | $25.26 | $25.16 | $25.22 | $21.68 | 2,906,217 |
2017-10-12 | $25.01 | $25.08 | $24.99 | $25.03 | $21.52 | 2,483,979 |
2017-10-11 | $24.90 | $25.02 | $24.89 | $25.02 | $21.51 | 3,018,033 |
2017-10-10 | $25.13 | $25.18 | $25.09 | $25.17 | $21.64 | 1,718,971 |
2017-10-09 | $24.95 | $24.98 | $24.89 | $24.95 | $21.45 | 2,161,849 |
2017-10-06 | $24.97 | $25.03 | $24.91 | $25.02 | $21.51 | 4,375,559 |
2017-10-05 | $24.99 | $25.24 | $24.94 | $25.19 | $21.66 | 4,091,945 |
2017-10-04 | $24.94 | $24.97 | $24.91 | $24.93 | $21.44 | 3,781,347 |
2017-10-03 | $24.87 | $24.90 | $24.80 | $24.89 | $21.40 | 5,747,686 |
2017-10-02 | $24.75 | $24.88 | $24.74 | $24.74 | $21.27 | 5,157,412 |
2017-09-29 | $24.53 | $24.75 | $24.51 | $24.69 | $21.23 | 3,404,882 |
2017-09-28 | $24.35 | $24.55 | $24.34 | $24.50 | $21.07 | 4,189,242 |
2017-09-27 | $24.53 | $24.58 | $24.39 | $24.47 | $21.04 | 3,078,998 |
2017-09-26 | $24.51 | $24.54 | $24.43 | $24.45 | $21.02 | 3,251,780 |
2017-09-25 | $24.49 | $24.52 | $24.33 | $24.46 | $21.03 | 3,235,797 |
2017-09-22 | $24.73 | $24.78 | $24.72 | $24.77 | $21.30 | 2,004,331 |
2017-09-21 | $24.92 | $24.97 | $24.90 | $24.93 | $21.44 | 2,464,152 |
2017-09-20 | $25.00 | $25.06 | $24.78 | $25.01 | $21.50 | 3,503,101 |
2017-09-19 | $24.96 | $25.04 | $24.96 | $25.04 | $21.53 | 1,584,127 |
2017-09-18 | $25.09 | $25.14 | $25.03 | $25.06 | $21.55 | 2,439,808 |
2017-09-15 | $24.78 | $24.90 | $24.74 | $24.86 | $21.38 | 2,101,747 |
2017-09-14 | $24.76 | $24.81 | $24.69 | $24.75 | $21.28 | 6,364,352 |
2017-09-13 | $24.88 | $24.89 | $24.81 | $24.83 | $21.35 | 2,870,496 |
2017-09-12 | $24.93 | $24.95 | $24.86 | $24.91 | $21.42 | 2,382,464 |
2017-09-11 | $24.95 | $25.05 | $24.94 | $25.04 | $21.53 | 2,580,892 |
2017-09-08 | $24.84 | $24.86 | $24.71 | $24.72 | $21.25 | 3,699,176 |
2017-09-07 | $24.63 | $24.64 | $24.56 | $24.62 | $21.17 | 2,982,558 |
2017-09-06 | $24.61 | $24.72 | $24.60 | $24.70 | $21.24 | 1,928,849 |
2017-09-05 | $24.67 | $24.71 | $24.50 | $24.60 | $21.15 | 2,483,239 |
2017-09-01 | $24.74 | $24.91 | $24.74 | $24.84 | $21.36 | 6,020,882 |
2017-08-31 | $24.68 | $24.76 | $24.68 | $24.69 | $21.23 | 3,197,229 |
2017-08-30 | $24.52 | $24.56 | $24.48 | $24.50 | $21.07 | 2,229,550 |
2017-08-29 | $24.29 | $24.44 | $24.28 | $24.40 | $20.98 | 3,095,698 |
2017-08-28 | $24.47 | $24.51 | $24.39 | $24.42 | $21.00 | 1,959,402 |
2017-08-25 | $24.52 | $24.55 | $24.46 | $24.46 | $21.03 | 2,247,952 |
2017-08-24 | $24.34 | $24.37 | $24.23 | $24.30 | $20.89 | 3,679,762 |
2017-08-23 | $24.24 | $24.37 | $24.23 | $24.32 | $20.91 | 2,220,799 |
2017-08-22 | $24.29 | $24.38 | $24.27 | $24.35 | $20.94 | 4,123,999 |
2017-08-21 | $24.08 | $24.14 | $24.03 | $24.11 | $20.73 | 1,433,539 |
2017-08-18 | $24.04 | $24.12 | $23.98 | $24.03 | $20.66 | 2,696,559 |
2017-08-17 | $24.10 | $24.21 | $23.98 | $24.01 | $20.64 | 4,743,150 |
2017-08-16 | $24.44 | $24.46 | $24.37 | $24.42 | $21.00 | 2,921,337 |
2017-08-15 | $24.18 | $24.24 | $24.14 | $24.22 | $20.82 | 2,214,011 |
2017-08-14 | $24.28 | $24.38 | $24.26 | $24.35 | $20.94 | 2,399,115 |
2017-08-11 | $24.10 | $24.19 | $24.04 | $24.14 | $20.76 | 4,275,268 |
2017-08-10 | $24.44 | $24.45 | $24.14 | $24.17 | $20.78 | 4,897,163 |
2017-08-09 | $24.65 | $24.75 | $24.63 | $24.73 | $21.26 | 3,250,390 |
2017-08-08 | $24.64 | $24.78 | $24.61 | $24.65 | $21.19 | 2,830,125 |
2017-08-07 | $24.55 | $24.58 | $24.53 | $24.58 | $21.13 | 823,139 |
2017-08-04 | $24.59 | $24.61 | $24.53 | $24.60 | $21.15 | 2,046,248 |
2017-08-03 | $24.61 | $24.66 | $24.59 | $24.62 | $21.17 | 1,817,860 |
2017-08-02 | $24.58 | $24.61 | $24.49 | $24.53 | $21.09 | 2,195,929 |
2017-08-01 | $24.55 | $24.55 | $24.49 | $24.50 | $21.07 | 1,806,562 |
2017-07-31 | $24.32 | $24.34 | $24.28 | $24.28 | $20.88 | 2,089,685 |
2017-07-28 | $24.13 | $24.19 | $24.10 | $24.17 | $20.78 | 2,019,848 |
2017-07-27 | $24.16 | $24.19 | $23.95 | $24.06 | $20.69 | 3,798,193 |
2017-07-26 | $24.00 | $24.11 | $23.96 | $24.09 | $20.71 | 3,174,235 |
2017-07-25 | $24.09 | $24.11 | $24.05 | $24.07 | $20.70 | 3,307,670 |
2017-07-24 | $24.07 | $24.09 | $24.03 | $24.06 | $20.69 | 2,498,645 |
2017-07-21 | $23.95 | $23.99 | $23.92 | $23.95 | $20.59 | 2,079,925 |
2017-07-20 | $23.88 | $23.95 | $23.87 | $23.90 | $20.55 | 3,278,471 |
2017-07-19 | $23.83 | $23.86 | $23.80 | $23.84 | $20.50 | 2,185,184 |
2017-07-18 | $23.80 | $23.84 | $23.73 | $23.79 | $20.46 | 5,653,681 |
2017-07-17 | $23.75 | $23.77 | $23.69 | $23.76 | $20.43 | 2,184,840 |
2017-07-14 | $23.77 | $23.90 | $23.76 | $23.88 | $20.53 | 2,673,949 |
2017-07-13 | $23.72 | $23.84 | $23.72 | $23.79 | $20.46 | 2,030,075 |
2017-07-12 | $23.56 | $23.70 | $23.55 | $23.67 | $20.35 | 3,988,323 |
2017-07-11 | $23.48 | $23.50 | $23.42 | $23.47 | $20.18 | 1,621,894 |
2017-07-10 | $23.27 | $23.34 | $23.26 | $23.30 | $20.03 | 1,677,565 |
2017-07-07 | $23.14 | $23.18 | $23.09 | $23.15 | $19.90 | 1,739,883 |
2017-07-06 | $23.14 | $23.17 | $23.03 | $23.05 | $19.82 | 3,791,342 |
2017-07-05 | $23.08 | $23.20 | $23.07 | $23.20 | $19.95 | 2,930,811 |
2017-07-03 | $23.34 | $23.42 | $23.29 | $23.34 | $20.07 | 2,635,578 |
2017-06-30 | $23.46 | $23.51 | $23.41 | $23.43 | $20.15 | 3,174,736 |
2017-06-29 | $23.54 | $23.57 | $23.36 | $23.46 | $20.17 | 3,353,573 |
2017-06-28 | $23.53 | $23.58 | $23.49 | $23.56 | $20.26 | 3,131,897 |
2017-06-27 | $23.61 | $23.65 | $23.54 | $23.57 | $20.27 | 2,269,684 |
2017-06-26 | $23.67 | $23.70 | $23.63 | $23.69 | $20.37 | 2,843,820 |
2017-06-23 | $23.51 | $23.55 | $23.47 | $23.51 | $20.21 | 3,354,101 |
2017-06-22 | $23.61 | $23.64 | $23.56 | $23.57 | $20.27 | 1,909,772 |
2017-06-21 | $23.49 | $23.52 | $23.46 | $23.47 | $20.18 | 1,883,085 |
2017-06-20 | $23.62 | $23.62 | $23.50 | $23.53 | $20.23 | 2,954,623 |
2017-06-19 | $24.05 | $24.14 | $24.05 | $24.14 | $20.41 | 2,362,812 |
2017-06-16 | $23.80 | $23.84 | $23.76 | $23.84 | $20.16 | 5,053,689 |
2017-06-15 | $23.79 | $23.87 | $23.79 | $23.85 | $20.16 | 3,396,435 |
2017-06-14 | $23.99 | $24.07 | $23.92 | $23.97 | $20.27 | 2,819,251 |
2017-06-13 | $24.06 | $24.13 | $24.06 | $24.10 | $20.38 | 4,448,948 |
2017-06-12 | $23.92 | $23.95 | $23.86 | $23.90 | $20.21 | 2,371,852 |
2017-06-09 | $24.19 | $24.22 | $24.02 | $24.13 | $20.40 | 2,538,716 |
2017-06-08 | $24.18 | $24.20 | $24.14 | $24.18 | $20.44 | 1,794,952 |
2017-06-07 | $24.06 | $24.10 | $24.00 | $24.05 | $20.33 | 1,547,674 |
2017-06-06 | $24.08 | $24.14 | $24.07 | $24.10 | $20.38 | 2,012,951 |
2017-06-05 | $23.90 | $23.95 | $23.82 | $23.83 | $20.15 | 3,247,199 |
2017-06-02 | $24.01 | $24.04 | $23.94 | $24.01 | $20.30 | 3,265,200 |
2017-06-01 | $23.90 | $23.92 | $23.81 | $23.90 | $20.21 | 2,538,578 |
2017-05-31 | $23.74 | $23.76 | $23.63 | $23.65 | $19.99 | 3,058,838 |
2017-05-30 | $23.50 | $23.62 | $23.49 | $23.58 | $19.94 | 1,816,120 |
2017-05-26 | $23.45 | $23.50 | $23.43 | $23.46 | $19.83 | 1,686,835 |
2017-05-25 | $23.48 | $23.50 | $23.45 | $23.48 | $19.85 | 1,962,758 |
2017-05-24 | $23.36 | $23.46 | $23.36 | $23.42 | $19.80 | 1,970,950 |
2017-05-23 | $23.29 | $23.35 | $23.27 | $23.31 | $19.71 | 3,909,425 |
2017-05-22 | $23.24 | $23.31 | $23.24 | $23.28 | $19.68 | 1,883,585 |
2017-05-19 | $23.24 | $23.33 | $23.21 | $23.30 | $19.70 | 4,630,174 |
2017-05-18 | $23.15 | $23.35 | $23.14 | $23.28 | $19.68 | 3,316,634 |
2017-05-17 | $23.30 | $23.33 | $23.13 | $23.15 | $19.57 | 3,182,805 |
2017-05-16 | $23.40 | $23.45 | $23.35 | $23.41 | $19.79 | 1,923,207 |
2017-05-15 | $23.36 | $23.52 | $23.36 | $23.49 | $19.86 | 5,661,238 |
2017-05-12 | $23.26 | $23.36 | $23.25 | $23.35 | $19.74 | 3,520,695 |
2017-05-11 | $23.24 | $23.31 | $23.21 | $23.30 | $19.70 | 1,941,584 |
2017-05-10 | $23.24 | $23.29 | $23.21 | $23.28 | $19.68 | 1,159,098 |
2017-05-09 | $23.15 | $23.23 | $23.13 | $23.20 | $19.61 | 3,006,325 |
2017-05-08 | $22.85 | $22.92 | $22.83 | $22.91 | $19.37 | 5,658,038 |
2017-05-05 | $22.80 | $22.93 | $22.80 | $22.93 | $19.39 | 1,785,337 |
2017-05-04 | $22.98 | $23.02 | $22.92 | $22.97 | $19.42 | 2,745,307 |
2017-05-03 | $22.98 | $23.02 | $22.94 | $22.97 | $19.42 | 1,684,276 |
2017-05-02 | $23.01 | $23.04 | $22.97 | $23.02 | $19.46 | 1,435,486 |
2017-05-01 | $22.93 | $23.03 | $22.92 | $22.95 | $19.40 | 1,175,650 |
2017-04-28 | $22.96 | $22.96 | $22.88 | $22.90 | $19.36 | 1,193,297 |
2017-04-27 | $22.89 | $22.92 | $22.85 | $22.89 | $19.35 | 2,061,352 |
2017-04-26 | $22.72 | $22.81 | $22.71 | $22.72 | $19.21 | 1,812,127 |
2017-04-25 | $22.55 | $22.62 | $22.55 | $22.58 | $19.09 | 1,954,106 |
2017-04-24 | $22.35 | $22.41 | $22.34 | $22.39 | $18.93 | 1,931,780 |
2017-04-21 | $22.30 | $22.30 | $22.24 | $22.28 | $18.84 | 1,930,350 |
2017-04-20 | $22.31 | $22.44 | $22.31 | $22.41 | $18.95 | 1,932,582 |
2017-04-19 | $22.20 | $22.21 | $22.07 | $22.11 | $18.69 | 2,549,734 |
2017-04-18 | $22.24 | $22.32 | $22.23 | $22.29 | $18.85 | 2,027,822 |
2017-04-17 | $22.50 | $22.59 | $22.41 | $22.59 | $19.10 | 1,312,447 |
2017-04-13 | $22.63 | $22.65 | $22.53 | $22.54 | $19.06 | 1,164,866 |
2017-04-12 | $22.63 | $22.63 | $22.53 | $22.60 | $19.11 | 3,178,433 |
2017-04-11 | $22.50 | $22.52 | $22.37 | $22.50 | $19.02 | 1,716,620 |
2017-04-10 | $22.56 | $22.63 | $22.55 | $22.62 | $19.12 | 1,119,018 |
2017-04-07 | $22.56 | $22.66 | $22.56 | $22.60 | $19.11 | 2,122,541 |
2017-04-06 | $22.60 | $22.65 | $22.57 | $22.61 | $19.12 | 1,823,265 |
2017-04-05 | $22.61 | $22.69 | $22.56 | $22.58 | $19.09 | 3,597,859 |
2017-04-04 | $22.36 | $22.51 | $22.33 | $22.49 | $19.01 | 1,415,638 |
2017-04-03 | $22.35 | $22.47 | $22.31 | $22.44 | $18.97 | 3,671,476 |
2017-03-31 | $22.25 | $22.28 | $22.19 | $22.25 | $18.81 | 1,765,290 |
2017-03-30 | $22.37 | $22.39 | $22.33 | $22.38 | $18.92 | 1,465,862 |
2017-03-29 | $22.35 | $22.42 | $22.34 | $22.41 | $18.95 | 1,614,607 |
2017-03-28 | $22.29 | $22.43 | $22.29 | $22.39 | $18.93 | 2,954,387 |
2017-03-27 | $22.16 | $22.32 | $22.14 | $22.31 | $18.86 | 1,534,181 |
2017-03-24 | $22.40 | $22.41 | $22.31 | $22.38 | $18.92 | 2,538,056 |
2017-03-23 | $22.30 | $22.45 | $22.30 | $22.42 | $18.96 | 2,519,295 |
2017-03-22 | $22.18 | $22.32 | $22.14 | $22.26 | $18.82 | 2,542,080 |
2017-03-21 | $22.39 | $22.44 | $22.12 | $22.16 | $18.74 | 3,209,607 |
2017-03-20 | $22.25 | $22.35 | $22.25 | $22.32 | $18.87 | 1,897,608 |
2017-03-17 | $22.21 | $22.22 | $22.13 | $22.19 | $18.76 | 1,808,161 |
2017-03-16 | $22.23 | $22.23 | $22.14 | $22.17 | $18.74 | 2,402,603 |
2017-03-15 | $21.77 | $22.01 | $21.76 | $21.95 | $18.56 | 5,269,715 |
2017-03-14 | $21.72 | $21.72 | $21.64 | $21.67 | $18.32 | 1,423,113 |
2017-03-13 | $21.76 | $21.76 | $21.71 | $21.76 | $18.40 | 1,864,572 |
2017-03-10 | $21.77 | $21.81 | $21.71 | $21.78 | $18.41 | 1,313,967 |
2017-03-09 | $21.56 | $21.60 | $21.50 | $21.57 | $18.24 | 1,999,693 |
2017-03-08 | $21.76 | $21.76 | $21.65 | $21.66 | $18.31 | 2,118,850 |
2017-03-07 | $21.62 | $21.67 | $21.59 | $21.60 | $18.26 | 1,933,831 |
2017-03-06 | $21.64 | $21.65 | $21.57 | $21.62 | $18.28 | 1,290,118 |
2017-03-03 | $21.68 | $21.72 | $21.63 | $21.69 | $18.34 | 2,124,771 |
2017-03-02 | $21.70 | $21.74 | $21.65 | $21.67 | $18.32 | 1,796,452 |
2017-03-01 | $21.87 | $21.99 | $21.84 | $21.93 | $18.54 | 2,570,217 |
2017-02-28 | $21.57 | $21.65 | $21.53 | $21.61 | $18.27 | 1,577,542 |
2017-02-27 | $21.62 | $21.72 | $21.61 | $21.71 | $18.35 | 1,278,993 |
2017-02-24 | $21.47 | $21.57 | $21.47 | $21.55 | $18.22 | 1,135,121 |
2017-02-23 | $21.69 | $21.73 | $21.64 | $21.66 | $18.31 | 2,112,782 |
2017-02-22 | $21.59 | $21.60 | $21.53 | $21.57 | $18.24 | 1,309,066 |
2017-02-21 | $21.48 | $21.55 | $21.47 | $21.55 | $18.22 | 1,690,481 |
2017-02-17 | $21.41 | $21.48 | $21.40 | $21.46 | $18.14 | 1,340,102 |
2017-02-16 | $21.42 | $21.42 | $21.34 | $21.40 | $18.09 | 1,326,531 |
2017-02-15 | $21.43 | $21.53 | $21.39 | $21.52 | $18.19 | 1,617,259 |
2017-02-14 | $21.33 | $21.41 | $21.27 | $21.40 | $18.09 | 3,346,716 |
2017-02-13 | $21.25 | $21.29 | $21.21 | $21.26 | $17.97 | 1,289,621 |
2017-02-10 | $21.20 | $21.31 | $21.19 | $21.26 | $17.97 | 1,943,798 |
2017-02-09 | $21.12 | $21.18 | $21.10 | $21.18 | $17.91 | 2,570,800 |
2017-02-08 | $21.16 | $21.20 | $21.10 | $21.16 | $17.89 | 2,268,314 |
2017-02-07 | $21.06 | $21.09 | $20.95 | $20.98 | $17.74 | 3,002,631 |
2017-02-06 | $20.99 | $21.02 | $20.94 | $20.98 | $17.74 | 1,921,314 |
2017-02-03 | $21.00 | $21.04 | $20.93 | $21.01 | $17.76 | 2,282,911 |
2017-02-02 | $20.93 | $21.01 | $20.90 | $21.01 | $17.76 | 1,782,681 |
2017-02-01 | $21.23 | $21.23 | $21.08 | $21.09 | $17.83 | 3,060,552 |
2017-01-31 | $21.01 | $21.07 | $20.99 | $21.03 | $17.78 | 2,553,180 |
2017-01-30 | $21.05 | $21.05 | $20.94 | $21.02 | $17.77 | 1,598,317 |
2017-01-27 | $21.11 | $21.16 | $20.98 | $21.05 | $17.80 | 4,275,485 |
2017-01-26 | $20.97 | $21.11 | $20.95 | $21.02 | $17.77 | 6,765,276 |
2017-01-25 | $20.88 | $20.97 | $20.86 | $20.97 | $17.73 | 7,926,072 |
2017-01-24 | $20.76 | $20.89 | $20.75 | $20.87 | $17.64 | 2,686,013 |
2017-01-23 | $20.68 | $20.78 | $20.65 | $20.77 | $17.56 | 2,438,580 |
2017-01-20 | $20.74 | $20.74 | $20.63 | $20.73 | $17.53 | 2,382,906 |
2017-01-19 | $20.72 | $20.80 | $20.68 | $20.73 | $17.53 | 3,981,939 |
2017-01-18 | $20.85 | $20.85 | $20.77 | $20.77 | $17.56 | 2,859,129 |
2017-01-17 | $20.61 | $20.65 | $20.58 | $20.63 | $17.44 | 2,732,366 |
2017-01-13 | $20.60 | $20.61 | $20.56 | $20.60 | $17.42 | 2,266,926 |
2017-01-12 | $20.63 | $20.63 | $20.44 | $20.49 | $17.32 | 21,437,875 |
2017-01-11 | $20.77 | $20.86 | $20.72 | $20.78 | $17.57 | 3,483,827 |
2017-01-10 | $20.59 | $20.81 | $20.58 | $20.69 | $17.49 | 4,386,118 |
2017-01-09 | $20.33 | $20.36 | $20.30 | $20.31 | $17.17 | 1,300,850 |
2017-01-06 | $20.23 | $20.27 | $20.17 | $20.22 | $17.10 | 2,114,058 |
2017-01-05 | $20.10 | $20.38 | $20.10 | $20.30 | $17.16 | 8,705,457 |
2017-01-04 | $19.83 | $19.94 | $19.83 | $19.93 | $16.85 | 5,990,213 |
2017-01-03 | $19.82 | $19.87 | $19.74 | $19.80 | $16.74 | 2,407,515 |
2016-12-30 | $19.54 | $19.55 | $19.45 | $19.48 | $16.47 | 1,537,528 |
2016-12-29 | $19.35 | $19.44 | $19.34 | $19.43 | $16.43 | 3,486,562 |
2016-12-28 | $19.43 | $19.44 | $19.27 | $19.31 | $16.33 | 6,408,412 |
2016-12-27 | $19.44 | $19.49 | $19.39 | $19.43 | $16.43 | 3,830,500 |
2016-12-23 | $19.43 | $19.45 | $19.40 | $19.43 | $16.43 | 1,100,055 |
2016-12-22 | $19.50 | $19.53 | $19.44 | $19.50 | $16.49 | 2,277,948 |
2016-12-21 | $19.58 | $19.60 | $19.52 | $19.53 | $16.51 | 1,529,090 |
2016-12-20 | $19.81 | $19.85 | $19.76 | $19.78 | $16.55 | 2,033,643 |
2016-12-19 | $19.82 | $19.84 | $19.77 | $19.78 | $16.55 | 1,722,481 |
2016-12-16 | $20.02 | $20.02 | $19.89 | $19.95 | $16.69 | 3,241,118 |
2016-12-15 | $20.04 | $20.13 | $20.02 | $20.06 | $16.78 | 3,291,931 |
2016-12-14 | $20.34 | $20.45 | $20.12 | $20.18 | $16.88 | 4,729,470 |
2016-12-13 | $20.40 | $20.56 | $20.40 | $20.53 | $17.17 | 2,236,007 |
2016-12-12 | $20.34 | $20.40 | $20.25 | $20.29 | $16.97 | 3,176,221 |
2016-12-09 | $20.65 | $20.65 | $20.58 | $20.60 | $17.23 | 3,887,211 |
2016-12-08 | $20.74 | $20.92 | $20.73 | $20.74 | $17.35 | 3,723,856 |
2016-12-07 | $20.82 | $20.99 | $20.78 | $20.97 | $17.54 | 3,022,447 |
2016-12-06 | $20.79 | $20.85 | $20.75 | $20.83 | $17.42 | 2,912,510 |
2016-12-05 | $20.77 | $20.84 | $20.76 | $20.82 | $17.42 | 1,924,023 |
2016-12-02 | $20.73 | $20.83 | $20.68 | $20.74 | $17.35 | 2,394,847 |
2016-12-01 | $21.02 | $21.08 | $20.95 | $20.98 | $17.55 | 2,576,580 |
2016-11-30 | $21.12 | $21.21 | $21.09 | $21.17 | $17.71 | 2,913,222 |
2016-11-29 | $20.99 | $21.06 | $20.96 | $21.02 | $17.58 | 2,212,658 |
2016-11-28 | $20.96 | $21.00 | $20.89 | $20.90 | $17.48 | 1,187,562 |
2016-11-25 | $21.02 | $21.02 | $20.97 | $20.99 | $17.56 | 1,332,688 |
2016-11-23 | $20.92 | $20.99 | $20.89 | $20.94 | $17.52 | 2,695,319 |
2016-11-22 | $20.97 | $21.04 | $20.89 | $21.02 | $17.58 | 6,586,752 |
2016-11-21 | $20.80 | $20.86 | $20.77 | $20.86 | $17.45 | 2,401,775 |
2016-11-18 | $20.83 | $20.83 | $20.70 | $20.77 | $17.37 | 2,586,394 |
2016-11-17 | $20.63 | $20.74 | $20.63 | $20.71 | $17.32 | 2,943,842 |
2016-11-16 | $20.49 | $20.51 | $20.42 | $20.48 | $17.13 | 8,681,387 |
2016-11-15 | $20.61 | $20.78 | $20.59 | $20.78 | $17.38 | 3,546,537 |
2016-11-14 | $20.53 | $20.69 | $20.50 | $20.59 | $17.22 | 2,778,945 |
2016-11-11 | $20.79 | $20.89 | $20.61 | $20.81 | $17.41 | 4,300,311 |
2016-11-10 | $21.15 | $21.15 | $20.86 | $20.96 | $17.53 | 6,442,982 |
2016-11-09 | $21.00 | $21.26 | $20.98 | $21.01 | $17.57 | 10,282,836 |
2016-11-08 | $21.21 | $21.43 | $21.16 | $21.32 | $17.83 | 2,442,653 |
2016-11-07 | $21.15 | $21.29 | $21.14 | $21.18 | $17.72 | 12,002,838 |
2016-11-04 | $21.13 | $21.23 | $21.11 | $21.13 | $17.67 | 5,445,951 |
2016-11-03 | $21.43 | $21.48 | $21.35 | $21.40 | $17.90 | 2,416,724 |
2016-11-02 | $21.55 | $21.58 | $21.38 | $21.48 | $17.97 | 4,196,402 |
2016-11-01 | $21.73 | $21.80 | $21.55 | $21.66 | $18.12 | 2,549,006 |
2016-10-31 | $21.51 | $21.63 | $21.51 | $21.57 | $18.04 | 1,934,322 |
2016-10-28 | $21.67 | $21.72 | $21.52 | $21.60 | $18.07 | 3,516,158 |
2016-10-27 | $21.89 | $21.89 | $21.74 | $21.76 | $18.20 | 1,989,354 |
2016-10-26 | $21.92 | $22.03 | $21.88 | $21.95 | $18.36 | 2,020,182 |
2016-10-25 | $22.06 | $22.12 | $22.02 | $22.02 | $18.42 | 3,449,729 |
2016-10-24 | $22.03 | $22.10 | $22.03 | $22.06 | $18.45 | 1,644,718 |
2016-10-21 | $21.74 | $21.85 | $21.74 | $21.83 | $18.26 | 1,559,531 |
2016-10-20 | $21.79 | $21.86 | $21.75 | $21.84 | $18.27 | 3,350,436 |
2016-10-19 | $21.75 | $21.86 | $21.71 | $21.81 | $18.24 | 2,672,207 |
2016-10-18 | $21.79 | $21.79 | $21.71 | $21.74 | $18.18 | 1,560,272 |
2016-10-17 | $21.46 | $21.54 | $21.42 | $21.51 | $17.99 | 1,351,973 |
2016-10-14 | $21.69 | $21.77 | $21.61 | $21.62 | $18.08 | 2,695,868 |
2016-10-13 | $21.44 | $21.54 | $21.33 | $21.49 | $17.98 | 4,197,414 |
2016-10-12 | $21.70 | $21.79 | $21.69 | $21.74 | $18.18 | 2,176,832 |
2016-10-11 | $21.74 | $21.74 | $21.52 | $21.60 | $18.07 | 2,615,407 |
2016-10-10 | $22.16 | $22.32 | $22.16 | $22.25 | $18.61 | 1,257,409 |
2016-10-07 | $22.15 | $22.15 | $22.00 | $22.10 | $18.49 | 1,543,443 |
2016-10-06 | $22.11 | $22.17 | $22.04 | $22.14 | $18.52 | 814,143 |
2016-10-05 | $22.07 | $22.22 | $22.07 | $22.17 | $18.54 | 3,306,035 |
2016-10-04 | $22.08 | $22.12 | $21.89 | $21.94 | $18.35 | 2,705,304 |
2016-10-03 | $22.00 | $22.08 | $21.93 | $22.05 | $18.44 | 1,500,001 |
2016-09-30 | $21.87 | $22.05 | $21.87 | $22.01 | $18.41 | 2,304,478 |
2016-09-29 | $22.10 | $22.13 | $21.86 | $21.93 | $18.34 | 2,393,241 |
2016-09-28 | $22.08 | $22.15 | $21.94 | $22.15 | $18.53 | 1,848,026 |
2016-09-27 | $21.91 | $22.00 | $21.89 | $21.98 | $18.39 | 1,830,733 |
2016-09-26 | $21.83 | $21.87 | $21.74 | $21.75 | $18.19 | 1,382,378 |
2016-09-23 | $22.02 | $22.05 | $21.97 | $22.02 | $18.42 | 1,485,655 |
2016-09-22 | $22.18 | $22.22 | $22.14 | $22.19 | $18.56 | 1,689,537 |
2016-09-21 | $21.91 | $22.12 | $21.82 | $22.10 | $18.49 | 1,669,341 |
2016-09-20 | $21.93 | $21.97 | $21.85 | $21.85 | $18.28 | 1,226,865 |
2016-09-19 | $21.99 | $22.06 | $21.85 | $21.87 | $18.29 | 2,252,678 |
2016-09-16 | $21.93 | $21.93 | $21.78 | $21.88 | $18.30 | 1,728,073 |
2016-09-15 | $21.88 | $22.06 | $21.82 | $21.98 | $18.39 | 1,957,504 |
2016-09-14 | $21.65 | $21.76 | $21.60 | $21.64 | $18.10 | 3,599,281 |
2016-09-13 | $21.63 | $21.70 | $21.42 | $21.52 | $18.00 | 4,267,834 |
2016-09-12 | $21.73 | $22.08 | $21.70 | $22.04 | $18.44 | 3,173,023 |
2016-09-09 | $22.26 | $22.26 | $21.95 | $21.95 | $18.36 | 5,102,025 |
2016-09-08 | $22.04 | $22.14 | $22.03 | $22.10 | $18.49 | 3,874,058 |
2016-09-07 | $21.82 | $21.94 | $21.82 | $21.90 | $18.32 | 5,090,071 |
2016-09-06 | $21.90 | $21.90 | $21.76 | $21.86 | $18.29 | 4,002,718 |
2016-09-02 | $21.51 | $21.68 | $21.47 | $21.64 | $18.10 | 7,794,033 |
2016-09-01 | $21.28 | $21.30 | $21.17 | $21.28 | $17.80 | 2,456,488 |
2016-08-31 | $21.09 | $21.10 | $20.96 | $21.03 | $17.59 | 2,525,744 |
2016-08-30 | $21.16 | $21.16 | $21.04 | $21.13 | $17.67 | 22,371,948 |
2016-08-29 | $20.88 | $20.96 | $20.87 | $20.95 | $17.52 | 1,360,773 |
2016-08-26 | $21.08 | $21.21 | $20.85 | $20.94 | $17.52 | 2,949,409 |
2016-08-25 | $20.94 | $21.04 | $20.94 | $21.01 | $17.57 | 1,514,506 |
2016-08-24 | $20.96 | $21.03 | $20.92 | $20.95 | $17.52 | 1,299,896 |
2016-08-23 | $21.15 | $21.19 | $21.10 | $21.11 | $17.66 | 1,873,420 |
2016-08-22 | $20.93 | $20.98 | $20.90 | $20.93 | $17.51 | 1,474,743 |
2016-08-19 | $20.98 | $21.02 | $20.89 | $21.00 | $17.57 | 1,571,529 |
2016-08-18 | $21.11 | $21.17 | $21.10 | $21.17 | $17.71 | 2,177,540 |
2016-08-17 | $21.09 | $21.13 | $20.96 | $21.09 | $17.64 | 3,150,852 |
2016-08-16 | $21.21 | $21.23 | $21.14 | $21.19 | $17.72 | 1,844,372 |
2016-08-15 | $21.27 | $21.34 | $21.27 | $21.33 | $17.84 | 1,174,003 |
2016-08-12 | $21.19 | $21.24 | $21.15 | $21.21 | $17.74 | 2,402,292 |
2016-08-11 | $21.16 | $21.30 | $21.16 | $21.28 | $17.80 | 1,482,720 |
2016-08-10 | $21.06 | $21.11 | $21.02 | $21.06 | $17.62 | 1,706,020 |
2016-08-09 | $21.11 | $21.19 | $21.10 | $21.15 | $17.69 | 1,140,653 |
2016-08-08 | $21.11 | $21.16 | $21.11 | $21.12 | $17.67 | 813,327 |
2016-08-05 | $20.93 | $21.05 | $20.93 | $21.03 | $17.59 | 1,688,038 |
2016-08-04 | $20.66 | $20.72 | $20.62 | $20.67 | $17.29 | 2,516,875 |
2016-08-03 | $20.54 | $20.67 | $20.51 | $20.66 | $17.28 | 3,032,522 |
2016-08-02 | $20.80 | $20.87 | $20.69 | $20.77 | $17.37 | 1,893,321 |
2016-08-01 | $20.93 | $20.98 | $20.84 | $20.85 | $17.44 | 2,811,873 |
2016-07-29 | $20.77 | $20.91 | $20.77 | $20.90 | $17.48 | 3,263,429 |
2016-07-28 | $20.99 | $21.00 | $20.93 | $20.99 | $17.56 | 1,740,795 |
2016-07-27 | $21.00 | $21.04 | $20.88 | $20.99 | $17.56 | 1,846,736 |
2016-07-26 | $21.03 | $21.10 | $20.97 | $21.09 | $17.64 | 2,082,857 |
2016-07-25 | $20.81 | $20.82 | $20.69 | $20.72 | $17.33 | 1,308,528 |
2016-07-22 | $20.79 | $20.80 | $20.72 | $20.78 | $17.38 | 1,749,484 |
2016-07-21 | $20.69 | $20.74 | $20.63 | $20.67 | $17.29 | 2,383,743 |
2016-07-20 | $20.65 | $20.71 | $20.62 | $20.68 | $17.30 | 1,790,682 |
2016-07-19 | $20.41 | $20.46 | $20.36 | $20.37 | $17.04 | 1,592,862 |
2016-07-18 | $20.32 | $20.47 | $20.31 | $20.45 | $17.11 | 1,454,501 |
2016-07-15 | $20.30 | $20.32 | $20.20 | $20.24 | $16.93 | 1,900,648 |
2016-07-14 | $20.21 | $20.26 | $20.14 | $20.21 | $16.91 | 4,743,668 |
2016-07-13 | $20.01 | $20.02 | $19.94 | $20.00 | $16.73 | 2,754,775 |
2016-07-12 | $19.98 | $20.09 | $19.97 | $20.04 | $16.76 | 4,664,778 |
2016-07-11 | $19.57 | $19.73 | $19.57 | $19.70 | $16.48 | 2,834,686 |
2016-07-08 | $19.45 | $19.63 | $19.45 | $19.61 | $16.40 | 2,780,984 |
2016-07-07 | $19.47 | $19.52 | $19.33 | $19.37 | $16.20 | 4,558,267 |
2016-07-06 | $19.23 | $19.44 | $19.19 | $19.42 | $16.24 | 3,993,191 |
2016-07-05 | $19.46 | $19.48 | $19.36 | $19.40 | $16.23 | 2,165,405 |
2016-07-01 | $19.63 | $19.76 | $19.61 | $19.73 | $16.50 | 3,379,667 |
2016-06-30 | $19.55 | $19.65 | $19.46 | $19.58 | $16.38 | 3,866,794 |
2016-06-29 | $19.22 | $19.30 | $19.22 | $19.27 | $16.12 | 3,776,676 |
2016-06-28 | $18.94 | $18.97 | $18.82 | $18.93 | $15.83 | 6,192,072 |
2016-06-27 | $18.80 | $18.81 | $18.50 | $18.66 | $15.61 | 5,574,792 |
2016-06-24 | $18.92 | $19.14 | $18.78 | $18.82 | $15.74 | 7,136,232 |
2016-06-23 | $19.54 | $19.70 | $19.52 | $19.69 | $16.47 | 3,270,189 |
2016-06-22 | $19.35 | $19.40 | $19.25 | $19.26 | $16.11 | 3,458,205 |
2016-06-21 | $19.53 | $19.65 | $19.50 | $19.62 | $16.09 | 2,996,423 |
2016-06-20 | $19.58 | $19.67 | $19.57 | $19.60 | $16.07 | 4,330,691 |
2016-06-17 | $19.32 | $19.34 | $19.20 | $19.30 | $15.82 | 3,377,774 |
2016-06-16 | $19.19 | $19.36 | $19.06 | $19.34 | $15.85 | 3,372,812 |
2016-06-15 | $19.61 | $19.70 | $19.44 | $19.47 | $15.96 | 7,327,297 |
2016-06-14 | $19.51 | $19.57 | $19.38 | $19.49 | $15.98 | 7,159,066 |
2016-06-13 | $19.63 | $19.75 | $19.60 | $19.62 | $16.09 | 3,328,757 |
2016-06-10 | $19.95 | $20.05 | $19.91 | $20.00 | $16.40 | 7,005,342 |
2016-06-09 | $20.15 | $20.16 | $20.07 | $20.10 | $16.48 | 2,663,755 |
2016-06-08 | $20.26 | $20.29 | $20.18 | $20.20 | $16.56 | 2,638,068 |
2016-06-07 | $20.22 | $20.30 | $20.22 | $20.25 | $16.60 | 1,787,355 |
2016-06-06 | $20.06 | $20.22 | $20.02 | $20.16 | $16.53 | 3,038,980 |
2016-06-03 | $19.94 | $19.98 | $19.84 | $19.95 | $16.36 | 2,387,760 |
2016-06-02 | $19.81 | $19.88 | $19.76 | $19.84 | $16.27 | 2,836,612 |
2016-06-01 | $19.64 | $19.71 | $19.62 | $19.69 | $16.14 | 2,496,523 |
2016-05-31 | $19.66 | $19.84 | $19.62 | $19.75 | $16.19 | 5,071,284 |
2016-05-27 | $19.47 | $19.52 | $19.41 | $19.45 | $15.95 | 2,133,995 |
2016-05-26 | $19.39 | $19.42 | $19.35 | $19.41 | $15.91 | 2,539,450 |
2016-05-25 | $19.30 | $19.41 | $19.30 | $19.40 | $15.91 | 2,331,819 |
2016-05-24 | $19.01 | $19.18 | $19.01 | $19.15 | $15.70 | 1,913,942 |
2016-05-23 | $18.94 | $18.97 | $18.89 | $18.91 | $15.50 | 1,479,812 |
2016-05-20 | $18.98 | $19.06 | $18.97 | $19.00 | $15.58 | 3,059,053 |
2016-05-19 | $18.75 | $18.81 | $18.68 | $18.74 | $15.36 | 5,533,493 |
2016-05-18 | $18.89 | $19.03 | $18.79 | $18.85 | $15.45 | 5,188,310 |
2016-05-17 | $19.00 | $19.04 | $18.89 | $18.93 | $15.52 | 2,696,201 |
2016-05-16 | $18.97 | $19.08 | $18.93 | $19.03 | $15.60 | 2,593,587 |
2016-05-13 | $18.91 | $18.96 | $18.74 | $18.80 | $15.41 | 3,299,943 |
2016-05-12 | $19.17 | $19.19 | $19.02 | $19.03 | $15.60 | 5,913,429 |
2016-05-11 | $19.25 | $19.26 | $19.15 | $19.17 | $15.72 | 2,768,799 |
2016-05-10 | $19.37 | $19.51 | $19.36 | $19.49 | $15.98 | 2,118,572 |
2016-05-09 | $19.29 | $19.35 | $19.18 | $19.18 | $15.73 | 2,827,060 |
2016-05-06 | $19.16 | $19.33 | $19.16 | $19.28 | $15.81 | 3,898,999 |
2016-05-05 | $19.52 | $19.55 | $19.38 | $19.43 | $15.93 | 4,211,031 |
2016-05-04 | $19.38 | $19.41 | $19.25 | $19.27 | $15.80 | 3,638,975 |
2016-05-03 | $19.52 | $19.54 | $19.37 | $19.42 | $15.92 | 7,763,366 |
2016-05-02 | $19.83 | $19.84 | $19.72 | $19.80 | $16.23 | 3,154,707 |
2016-04-29 | $19.86 | $19.89 | $19.70 | $19.78 | $16.22 | 4,016,098 |
2016-04-28 | $20.14 | $20.25 | $20.08 | $20.12 | $16.50 | 3,272,179 |
2016-04-27 | $20.11 | $20.27 | $20.09 | $20.24 | $16.59 | 2,540,730 |
2016-04-26 | $20.23 | $20.29 | $20.20 | $20.27 | $16.62 | 2,116,012 |
2016-04-25 | $20.22 | $20.28 | $20.18 | $20.21 | $16.57 | 1,809,859 |
2016-04-22 | $20.27 | $20.32 | $20.16 | $20.16 | $16.53 | 4,568,817 |
2016-04-21 | $20.30 | $20.30 | $20.14 | $20.17 | $16.54 | 3,106,301 |
2016-04-20 | $20.12 | $20.31 | $20.11 | $20.23 | $16.59 | 1,068,389 |
2016-04-19 | $20.20 | $20.33 | $20.16 | $20.30 | $16.64 | 2,390,566 |
2016-04-18 | $19.96 | $20.19 | $19.96 | $20.15 | $16.52 | 1,542,507 |
2016-04-15 | $20.08 | $20.11 | $20.02 | $20.05 | $16.44 | 1,998,032 |
2016-04-14 | $20.23 | $20.26 | $20.16 | $20.17 | $16.54 | 6,742,046 |
2016-04-13 | $20.12 | $20.19 | $20.10 | $20.15 | $16.52 | 2,515,164 |
2016-04-12 | $19.65 | $19.84 | $19.60 | $19.75 | $16.19 | 1,909,958 |
2016-04-11 | $19.67 | $19.73 | $19.57 | $19.58 | $16.05 | 1,847,274 |
2016-04-08 | $19.59 | $19.63 | $19.45 | $19.48 | $15.97 | 3,655,249 |
2016-04-07 | $19.34 | $19.41 | $19.23 | $19.27 | $15.80 | 2,298,931 |
2016-04-06 | $19.28 | $19.50 | $19.26 | $19.48 | $15.97 | 1,935,645 |
2016-04-05 | $19.28 | $19.33 | $19.19 | $19.19 | $15.73 | 1,897,532 |
2016-04-04 | $19.54 | $19.64 | $19.46 | $19.47 | $15.96 | 1,569,222 |
2016-04-01 | $19.43 | $19.65 | $19.37 | $19.64 | $16.10 | 2,501,798 |
2016-03-31 | $19.85 | $19.87 | $19.76 | $19.77 | $16.21 | 3,079,185 |
2016-03-30 | $19.80 | $19.97 | $19.80 | $19.87 | $16.29 | 2,901,238 |
2016-03-29 | $19.28 | $19.52 | $19.26 | $19.52 | $16.00 | 1,474,971 |
2016-03-28 | $19.21 | $19.33 | $19.21 | $19.28 | $15.81 | 1,439,358 |
2016-03-24 | $19.13 | $19.20 | $19.09 | $19.20 | $15.74 | 1,289,294 |
2016-03-23 | $19.47 | $19.47 | $19.32 | $19.33 | $15.85 | 1,815,916 |
2016-03-22 | $19.48 | $19.56 | $19.45 | $19.55 | $16.03 | 2,047,109 |
2016-03-21 | $19.54 | $19.61 | $19.52 | $19.57 | $16.05 | 1,856,202 |
2016-03-18 | $19.49 | $19.59 | $19.47 | $19.48 | $15.97 | 3,380,961 |
2016-03-17 | $19.21 | $19.37 | $19.16 | $19.35 | $15.86 | 2,360,043 |
2016-03-16 | $19.00 | $19.33 | $18.96 | $19.31 | $15.83 | 4,138,075 |
2016-03-15 | $18.99 | $19.10 | $18.98 | $19.09 | $15.65 | 1,390,285 |
2016-03-14 | $19.06 | $19.12 | $18.99 | $19.05 | $15.62 | 1,877,258 |
2016-03-11 | $18.92 | $19.08 | $18.91 | $19.07 | $15.64 | 3,422,608 |
2016-03-10 | $18.82 | $18.88 | $18.55 | $18.67 | $15.31 | 5,320,491 |
2016-03-09 | $18.73 | $18.78 | $18.67 | $18.70 | $15.33 | 2,369,834 |
2016-03-08 | $18.63 | $18.70 | $18.58 | $18.60 | $15.25 | 1,931,118 |
2016-03-07 | $18.79 | $18.88 | $18.73 | $18.84 | $15.45 | 1,931,084 |
2016-03-04 | $18.89 | $19.16 | $18.86 | $19.12 | $15.68 | 3,565,870 |
2016-03-03 | $18.68 | $18.81 | $18.66 | $18.81 | $15.42 | 3,889,370 |
2016-03-02 | $18.60 | $18.78 | $18.60 | $18.78 | $15.40 | 4,655,888 |
2016-03-01 | $18.19 | $18.45 | $18.19 | $18.43 | $15.11 | 4,497,535 |
2016-02-29 | $18.14 | $18.22 | $18.09 | $18.09 | $14.83 | 2,187,157 |
2016-02-26 | $18.20 | $18.25 | $18.11 | $18.12 | $14.86 | 3,205,604 |
2016-02-25 | $17.88 | $17.99 | $17.78 | $17.99 | $14.75 | 10,068,237 |
2016-02-24 | $17.79 | $18.03 | $17.72 | $18.01 | $14.77 | 4,255,262 |
2016-02-23 | $18.16 | $18.18 | $18.02 | $18.04 | $14.79 | 2,031,043 |
2016-02-22 | $18.12 | $18.31 | $18.12 | $18.30 | $15.00 | 3,147,046 |
2016-02-19 | $17.80 | $17.89 | $17.76 | $17.81 | $14.60 | 2,622,311 |
2016-02-18 | $17.82 | $17.82 | $17.66 | $17.70 | $14.51 | 3,871,190 |
2016-02-17 | $17.67 | $17.80 | $17.66 | $17.79 | $14.59 | 3,056,801 |
2016-02-16 | $17.54 | $17.58 | $17.48 | $17.52 | $14.36 | 6,365,062 |
2016-02-12 | $17.17 | $17.34 | $17.13 | $17.34 | $14.22 | 3,398,953 |
2016-02-11 | $16.82 | $17.05 | $16.79 | $16.98 | $13.92 | 8,889,637 |
2016-02-10 | $17.00 | $17.22 | $16.96 | $16.98 | $13.92 | 4,103,211 |
2016-02-09 | $16.93 | $17.05 | $16.77 | $16.87 | $13.83 | 5,768,442 |
2016-02-08 | $17.14 | $17.16 | $16.90 | $17.02 | $13.95 | 5,828,316 |
2016-02-05 | $17.51 | $17.51 | $17.24 | $17.29 | $14.18 | 4,688,970 |
2016-02-04 | $17.43 | $17.57 | $17.25 | $17.35 | $14.23 | 20,873,244 |
2016-02-03 | $17.33 | $17.48 | $17.12 | $17.48 | $14.33 | 7,643,255 |
2016-02-02 | $17.66 | $17.67 | $17.43 | $17.47 | $14.32 | 5,069,994 |
2016-02-01 | $17.75 | $17.83 | $17.66 | $17.82 | $14.61 | 3,388,101 |
2016-01-29 | $17.88 | $18.00 | $17.86 | $17.97 | $14.73 | 12,217,863 |
2016-01-28 | $17.61 | $17.66 | $17.45 | $17.52 | $14.36 | 4,391,345 |
2016-01-27 | $17.51 | $17.63 | $17.32 | $17.39 | $14.26 | 16,086,319 |
2016-01-26 | $17.41 | $17.58 | $17.41 | $17.57 | $14.41 | 2,911,049 |
2016-01-25 | $17.51 | $17.53 | $17.35 | $17.35 | $14.23 | 4,578,391 |
2016-01-22 | $17.51 | $17.65 | $17.49 | $17.58 | $14.41 | 7,498,477 |
2016-01-21 | $17.20 | $17.40 | $17.09 | $17.23 | $14.13 | 10,016,647 |
2016-01-20 | $17.19 | $17.37 | $16.94 | $17.25 | $14.14 | 8,589,620 |
2016-01-19 | $18.04 | $18.08 | $17.74 | $17.84 | $14.63 | 5,755,257 |
2016-01-15 | $17.83 | $17.86 | $17.60 | $17.75 | $14.55 | 7,837,217 |
2016-01-14 | $18.16 | $18.39 | $18.04 | $18.35 | $15.05 | 7,137,760 |
2016-01-13 | $18.50 | $18.53 | $18.19 | $18.23 | $14.95 | 5,716,718 |
2016-01-12 | $18.43 | $18.49 | $18.25 | $18.34 | $15.04 | 8,382,096 |
2016-01-11 | $18.42 | $18.48 | $18.23 | $18.33 | $15.03 | 5,452,498 |
2016-01-08 | $18.74 | $18.75 | $18.40 | $18.43 | $15.11 | 6,006,069 |
2016-01-07 | $18.80 | $19.04 | $18.70 | $18.74 | $15.36 | 7,357,541 |
2016-01-06 | $19.11 | $19.20 | $19.04 | $19.11 | $15.67 | 3,579,368 |
2016-01-05 | $19.51 | $19.54 | $19.40 | $19.46 | $15.96 | 3,730,659 |
2016-01-04 | $19.31 | $19.42 | $19.23 | $19.39 | $15.90 | 3,733,741 |
2015-12-31 | $19.86 | $19.94 | $19.79 | $19.82 | $16.25 | 2,274,495 |
2015-12-30 | $19.89 | $19.97 | $19.88 | $19.91 | $16.32 | 4,208,267 |
2015-12-29 | $20.00 | $20.02 | $19.94 | $19.97 | $16.37 | 1,583,336 |
2015-12-28 | $19.71 | $19.85 | $19.70 | $19.83 | $16.26 | 5,611,213 |
2015-12-24 | $19.99 | $20.07 | $19.98 | $20.03 | $16.42 | 843,994 |
2015-12-23 | $19.95 | $20.06 | $19.93 | $20.03 | $16.42 | 3,136,217 |
2015-12-22 | $19.75 | $19.86 | $19.69 | $19.82 | $16.25 | 4,818,744 |
2015-12-21 | $19.73 | $19.77 | $19.59 | $19.67 | $16.13 | 2,697,787 |
2015-12-18 | $19.86 | $19.94 | $19.79 | $19.85 | $16.10 | 4,855,002 |
2015-12-17 | $19.95 | $19.97 | $19.75 | $19.80 | $16.06 | 4,053,107 |
2015-12-16 | $19.81 | $19.98 | $19.73 | $19.92 | $16.16 | 4,045,815 |
2015-12-15 | $19.67 | $19.78 | $19.66 | $19.68 | $15.96 | 2,600,097 |
2015-12-14 | $19.59 | $19.61 | $19.42 | $19.59 | $15.89 | 5,995,228 |
2015-12-11 | $19.53 | $19.59 | $19.45 | $19.51 | $15.82 | 5,218,922 |
2015-12-10 | $19.88 | $19.94 | $19.81 | $19.85 | $16.10 | 2,803,866 |
2015-12-09 | $19.88 | $20.08 | $19.82 | $19.90 | $16.14 | 6,168,557 |
2015-12-08 | $19.88 | $20.01 | $19.87 | $19.97 | $16.20 | 3,062,610 |
2015-12-07 | $20.34 | $20.36 | $20.20 | $20.27 | $16.44 | 2,671,779 |
2015-12-04 | $20.20 | $20.48 | $20.20 | $20.42 | $16.56 | 2,915,335 |
2015-12-03 | $20.34 | $20.38 | $20.11 | $20.17 | $16.36 | 2,560,160 |
2015-12-02 | $20.42 | $20.50 | $20.30 | $20.30 | $16.46 | 2,175,244 |
2015-12-01 | $20.28 | $20.37 | $20.25 | $20.35 | $16.51 | 5,478,603 |
2015-11-30 | $19.93 | $20.10 | $19.91 | $20.09 | $16.29 | 3,526,169 |
2015-11-27 | $19.96 | $20.02 | $19.89 | $20.00 | $16.22 | 1,886,061 |
2015-11-25 | $20.43 | $20.44 | $20.39 | $20.42 | $16.56 | 1,671,668 |
2015-11-24 | $20.36 | $20.53 | $20.32 | $20.50 | $16.63 | 2,727,063 |
2015-11-23 | $20.63 | $20.64 | $20.53 | $20.56 | $16.68 | 1,170,555 |
2015-11-20 | $20.63 | $20.75 | $20.62 | $20.67 | $16.76 | 4,013,446 |
2015-11-19 | $20.40 | $20.50 | $20.38 | $20.40 | $16.55 | 1,678,016 |
2015-11-18 | $20.18 | $20.31 | $20.14 | $20.31 | $16.47 | 2,675,770 |
2015-11-17 | $20.37 | $20.39 | $20.22 | $20.29 | $16.46 | 4,485,756 |
2015-11-16 | $20.09 | $20.28 | $20.08 | $20.28 | $16.45 | 4,964,188 |
2015-11-13 | $20.22 | $20.24 | $20.05 | $20.14 | $16.33 | 3,312,572 |
2015-11-12 | $20.65 | $20.66 | $20.43 | $20.46 | $16.59 | 4,206,188 |
2015-11-11 | $20.34 | $20.34 | $20.22 | $20.23 | $16.41 | 1,385,295 |
2015-11-10 | $20.21 | $20.22 | $20.10 | $20.17 | $16.36 | 1,789,731 |
2015-11-09 | $20.48 | $20.50 | $20.31 | $20.38 | $16.53 | 2,489,972 |
2015-11-06 | $20.57 | $20.66 | $20.45 | $20.63 | $16.73 | 3,312,079 |
2015-11-05 | $20.74 | $20.83 | $20.66 | $20.76 | $16.84 | 2,556,316 |
2015-11-04 | $21.05 | $21.05 | $20.83 | $20.85 | $16.91 | 2,806,316 |
2015-11-03 | $20.51 | $20.70 | $20.49 | $20.61 | $16.72 | 1,681,875 |
2015-11-02 | $20.34 | $20.48 | $20.33 | $20.48 | $16.61 | 2,172,675 |
2015-10-30 | $20.60 | $20.60 | $20.50 | $20.51 | $16.63 | 2,480,206 |
2015-10-29 | $20.69 | $20.74 | $20.65 | $20.71 | $16.80 | 1,949,486 |
2015-10-28 | $20.83 | $20.94 | $20.67 | $20.80 | $16.87 | 4,485,126 |
2015-10-27 | $20.86 | $20.86 | $20.76 | $20.82 | $16.89 | 1,546,015 |
2015-10-26 | $20.92 | $20.92 | $20.80 | $20.89 | $16.94 | 1,828,283 |
2015-10-23 | $21.12 | $21.26 | $21.10 | $21.23 | $17.22 | 2,541,982 |
2015-10-22 | $20.67 | $20.93 | $20.67 | $20.87 | $16.93 | 2,387,534 |
2015-10-21 | $20.58 | $20.58 | $20.38 | $20.42 | $16.56 | 1,830,071 |
2015-10-20 | $20.56 | $20.62 | $20.53 | $20.61 | $16.72 | 1,636,023 |
2015-10-19 | $20.66 | $20.67 | $20.55 | $20.63 | $16.73 | 2,702,089 |
2015-10-16 | $20.84 | $20.93 | $20.80 | $20.90 | $16.95 | 1,996,155 |
2015-10-15 | $20.59 | $20.74 | $20.53 | $20.71 | $16.80 | 2,830,124 |
2015-10-14 | $20.18 | $20.27 | $20.10 | $20.10 | $16.30 | 3,293,438 |
2015-10-13 | $20.17 | $20.24 | $20.00 | $20.01 | $16.23 | 6,213,544 |
2015-10-12 | $20.23 | $20.24 | $20.11 | $20.14 | $16.33 | 1,500,017 |
2015-10-09 | $20.19 | $20.26 | $20.09 | $20.17 | $16.36 | 2,088,979 |
2015-10-08 | $20.14 | $20.38 | $20.07 | $20.31 | $16.47 | 3,404,833 |
2015-10-07 | $20.06 | $20.24 | $19.90 | $20.05 | $16.26 | 15,664,233 |
2015-10-06 | $19.81 | $19.87 | $19.75 | $19.77 | $16.03 | 3,016,257 |
2015-10-05 | $19.85 | $20.06 | $19.80 | $20.03 | $16.25 | 2,669,916 |
2015-10-02 | $19.36 | $19.77 | $19.30 | $19.77 | $16.03 | 3,741,776 |
2015-10-01 | $19.19 | $19.25 | $19.08 | $19.21 | $15.58 | 2,539,456 |
2015-09-30 | $19.04 | $19.15 | $18.98 | $19.12 | $15.51 | 3,871,560 |
2015-09-29 | $18.74 | $18.91 | $18.70 | $18.79 | $15.24 | 4,709,842 |
2015-09-28 | $19.16 | $19.16 | $18.88 | $18.93 | $15.35 | 2,752,153 |
2015-09-25 | $19.44 | $19.44 | $19.17 | $19.23 | $15.60 | 2,981,445 |
2015-09-24 | $19.16 | $19.27 | $19.05 | $19.24 | $15.60 | 3,006,545 |
2015-09-23 | $19.51 | $19.56 | $19.43 | $19.47 | $15.79 | 4,555,994 |
2015-09-22 | $19.58 | $19.65 | $19.53 | $19.65 | $15.94 | 2,677,908 |
2015-09-21 | $19.83 | $19.96 | $19.81 | $19.86 | $16.11 | 2,185,142 |
2015-09-18 | $19.84 | $19.98 | $19.71 | $19.72 | $15.99 | 4,577,809 |
2015-09-17 | $19.72 | $20.07 | $19.67 | $19.72 | $15.99 | 3,906,071 |
2015-09-16 | $19.94 | $20.15 | $19.90 | $20.10 | $16.30 | 2,612,632 |
2015-09-15 | $19.43 | $19.63 | $19.39 | $19.62 | $15.91 | 2,712,074 |
2015-09-14 | $19.62 | $19.64 | $19.51 | $19.59 | $15.89 | 1,612,309 |
2015-09-11 | $19.59 | $19.71 | $19.51 | $19.66 | $15.95 | 2,478,095 |
2015-09-10 | $19.66 | $19.77 | $19.60 | $19.64 | $15.93 | 3,762,892 |
2015-09-09 | $20.00 | $20.13 | $19.72 | $19.74 | $16.01 | 4,599,488 |
2015-09-08 | $19.50 | $19.62 | $19.46 | $19.61 | $15.90 | 4,278,157 |
2015-09-04 | $18.74 | $18.80 | $18.50 | $18.60 | $15.09 | 7,051,820 |
2015-09-03 | $18.88 | $19.12 | $18.85 | $18.91 | $15.34 | 3,178,270 |
2015-09-02 | $18.81 | $18.87 | $18.66 | $18.81 | $15.26 | 3,932,668 |
2015-09-01 | $18.75 | $18.88 | $18.63 | $18.72 | $15.18 | 6,027,101 |
2015-08-31 | $19.33 | $19.42 | $19.19 | $19.28 | $15.64 | 5,414,968 |
2015-08-28 | $19.45 | $19.54 | $19.37 | $19.48 | $15.80 | 3,885,977 |
2015-08-27 | $19.50 | $19.80 | $19.47 | $19.71 | $15.99 | 10,135,802 |
iShares MSCI Hong Kong ETF (EWH) News Headlines
Recent iShares MSCI Hong Kong ETF (EWH) News
Similar Companies to iShares MSCI Hong Kong ETF (EWH) 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 | -- | -- | -- |