iShares MSCI Belgium ETF (EWK) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.58 ($0.67) 3.52%
iShares MSCI Belgium ETF - Daily Information
Click for more stock information on iShares MSCI Belgium ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.35 |
Previous Close | $19.58 |
High | $19.63 |
Low | $19.32 |
Adjusted Open | $19.35 |
Previous Adjusted Close | $19.58 |
Adjusted High | $19.63 |
Adjusted Low | $19.32 |
About iShares MSCI Belgium ETF (EWK)
The Fund seeks to track the investment results of the MSCI Belgium IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Belgium. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Brussels Stock Exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, financials and healthcare 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 Belgium ETF (EWK)
Historical Stock Data for iShares MSCI Belgium ETF (EWK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $19.35 | $19.63 | $19.32 | $19.58 | $19.58 | 4,291 |
2025-04-10 | $18.90 | $18.91 | $18.71 | $18.91 | $18.91 | 1,750 |
2025-04-09 | $18.24 | $19.28 | $18.15 | $19.04 | $19.04 | 14,156 |
2025-04-08 | $18.72 | $18.72 | $18.25 | $18.29 | $18.29 | 3,371 |
2025-04-07 | $18.14 | $18.52 | $18.12 | $18.27 | $18.27 | 7,697 |
2025-04-04 | $19.33 | $19.36 | $18.78 | $18.79 | $18.79 | 12,297 |
2025-04-03 | $19.98 | $20.02 | $19.83 | $19.83 | $19.83 | 14,195 |
2025-04-02 | $19.52 | $19.74 | $19.52 | $19.74 | $19.74 | 3,473 |
2025-04-01 | $19.76 | $19.76 | $19.57 | $19.62 | $19.62 | 8,900 |
2025-03-31 | $19.63 | $19.72 | $19.54 | $19.72 | $19.72 | 6,882 |
2025-03-28 | $19.96 | $19.96 | $19.89 | $19.89 | $19.89 | 1,813 |
2025-03-27 | $19.85 | $19.99 | $19.85 | $19.95 | $19.95 | 9,402 |
2025-03-26 | $19.91 | $19.91 | $19.79 | $19.82 | $19.82 | 5,662 |
2025-03-25 | $20.12 | $20.13 | $20.12 | $20.13 | $20.13 | 1,579 |
2025-03-24 | $20.06 | $20.12 | $20.06 | $20.10 | $20.10 | 11,164 |
2025-03-21 | $20.20 | $20.26 | $20.20 | $20.22 | $20.22 | 6,047 |
2025-03-20 | $20.24 | $20.33 | $20.24 | $20.33 | $20.33 | 2,663 |
2025-03-19 | $20.45 | $20.45 | $20.31 | $20.37 | $20.37 | 81,411 |
2025-03-18 | $20.46 | $20.55 | $20.43 | $20.55 | $20.55 | 3,119 |
2025-03-17 | $20.35 | $20.57 | $20.35 | $20.53 | $20.53 | 21,381 |
2025-03-14 | $19.99 | $20.13 | $19.99 | $20.13 | $20.13 | 2,512 |
2025-03-13 | $19.85 | $19.85 | $19.72 | $19.75 | $19.75 | 1,805 |
2025-03-12 | $19.99 | $20.03 | $19.89 | $19.91 | $19.91 | 12,914 |
2025-03-11 | $19.74 | $19.82 | $19.66 | $19.74 | $19.74 | 19,866 |
2025-03-10 | $19.96 | $19.99 | $19.60 | $19.70 | $19.70 | 7,565 |
2025-03-07 | $20.20 | $20.32 | $20.14 | $20.31 | $20.31 | 9,967 |
2025-03-06 | $19.99 | $20.20 | $19.97 | $20.01 | $20.01 | 3,059 |
2025-03-05 | $20.06 | $20.16 | $20.03 | $20.16 | $20.16 | 16,141 |
2025-03-04 | $19.61 | $19.88 | $19.60 | $19.77 | $19.77 | 6,527 |
2025-03-03 | $19.67 | $19.75 | $19.50 | $19.54 | $19.54 | 6,339 |
2025-02-28 | $19.28 | $19.32 | $19.19 | $19.31 | $19.31 | 3,124 |
2025-02-27 | $19.41 | $19.54 | $19.31 | $19.31 | $19.31 | 2,719 |
2025-02-26 | $19.60 | $19.64 | $19.50 | $19.50 | $19.50 | 1,864 |
2025-02-25 | $19.35 | $19.35 | $19.28 | $19.28 | $19.28 | 1,349 |
2025-02-24 | $19.25 | $19.29 | $19.15 | $19.15 | $19.15 | 3,621 |
2025-02-21 | $19.22 | $19.24 | $19.14 | $19.14 | $19.14 | 5,591 |
2025-02-20 | $19.04 | $19.16 | $19.03 | $19.16 | $19.16 | 9,851 |
2025-02-19 | $19.03 | $19.03 | $18.97 | $19.00 | $19.00 | 4,647 |
2025-02-18 | $19.10 | $19.19 | $19.10 | $19.13 | $19.13 | 3,772 |
2025-02-14 | $19.27 | $19.27 | $19.15 | $19.15 | $19.15 | 4,125 |
2025-02-13 | $19.17 | $19.25 | $19.17 | $19.25 | $19.25 | 5,470 |
2025-02-12 | $18.84 | $19.07 | $18.84 | $19.07 | $19.07 | 6,678 |
2025-02-11 | $18.66 | $18.80 | $18.66 | $18.80 | $18.80 | 22,857 |
2025-02-10 | $18.61 | $18.63 | $18.61 | $18.63 | $18.63 | 553 |
2025-02-07 | $18.75 | $18.75 | $18.59 | $18.59 | $18.59 | 830 |
2025-02-06 | $18.71 | $18.73 | $18.66 | $18.71 | $18.71 | 3,327 |
2025-02-05 | $18.49 | $18.61 | $18.49 | $18.61 | $18.61 | 1,052 |
2025-02-04 | $18.45 | $18.54 | $18.42 | $18.46 | $18.46 | 32,120 |
2025-02-03 | $18.20 | $18.34 | $18.15 | $18.28 | $18.28 | 12,587 |
2025-01-31 | $18.69 | $18.79 | $18.59 | $18.59 | $18.59 | 9,494 |
2025-01-30 | $18.75 | $19.65 | $18.75 | $19.65 | $19.65 | 16,415 |
2025-01-29 | $18.57 | $18.63 | $18.57 | $18.60 | $18.60 | 1,841 |
2025-01-28 | $18.61 | $18.68 | $18.55 | $18.55 | $18.55 | 8,278 |
2025-01-27 | $18.62 | $18.75 | $18.59 | $18.69 | $18.69 | 8,374 |
2025-01-24 | $18.50 | $18.58 | $18.50 | $18.52 | $18.52 | 1,842 |
2025-01-23 | $18.29 | $18.42 | $18.29 | $18.40 | $18.40 | 4,590 |
2025-01-22 | $18.40 | $18.40 | $18.29 | $18.29 | $18.29 | 3,324 |
2025-01-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1,124 |
2025-01-17 | $18.22 | $18.22 | $18.10 | $18.12 | $18.12 | 9,511 |
2025-01-16 | $18.06 | $18.16 | $18.03 | $18.14 | $18.14 | 5,024 |
2025-01-15 | $18.10 | $18.10 | $18.04 | $18.07 | $18.07 | 4,589 |
2025-01-14 | $17.96 | $18.01 | $17.96 | $17.98 | $17.98 | 2,036 |
2025-01-13 | $17.81 | $17.94 | $17.74 | $17.90 | $17.90 | 2,329 |
2025-01-10 | $18.25 | $18.25 | $17.94 | $17.94 | $17.94 | 7,608 |
2025-01-08 | $18.28 | $18.34 | $18.22 | $18.25 | $18.25 | 204,568 |
2025-01-07 | $18.58 | $18.58 | $18.36 | $18.37 | $18.37 | 4,686 |
2025-01-06 | $18.27 | $18.44 | $18.27 | $18.41 | $18.41 | 2,779 |
2025-01-03 | $18.21 | $18.22 | $18.19 | $18.22 | $18.22 | 1,505 |
2025-01-02 | $18.33 | $18.36 | $18.17 | $18.22 | $18.22 | 8,008 |
2024-12-31 | $18.34 | $18.34 | $18.23 | $18.29 | $18.29 | 8,563 |
2024-12-30 | $18.26 | $18.29 | $18.17 | $18.24 | $18.24 | 6,338 |
2024-12-27 | $18.39 | $18.46 | $18.38 | $18.41 | $18.41 | 5,533 |
2024-12-26 | $18.41 | $18.46 | $18.39 | $18.45 | $18.45 | 3,620 |
2024-12-24 | $18.38 | $18.39 | $18.36 | $18.38 | $18.38 | 2,517 |
2024-12-23 | $18.25 | $18.33 | $18.19 | $18.33 | $18.33 | 3,828 |
2024-12-20 | $18.08 | $18.30 | $18.08 | $18.22 | $18.22 | 74,400 |
2024-12-19 | $18.18 | $18.20 | $18.14 | $18.17 | $18.17 | 2,259 |
2024-12-18 | $18.56 | $18.61 | $18.18 | $18.19 | $18.19 | 13,785 |
2024-12-17 | $18.59 | $18.61 | $18.56 | $18.56 | $18.56 | 12,196 |
2024-12-16 | $18.85 | $18.98 | $18.85 | $18.95 | $18.72 | 4,595 |
2024-12-13 | $18.96 | $18.97 | $18.91 | $18.95 | $18.72 | 3,852 |
2024-12-12 | $18.97 | $19.03 | $18.95 | $18.96 | $18.73 | 2,906 |
2024-12-11 | $18.97 | $18.97 | $18.87 | $18.89 | $18.66 | 9,455 |
2024-12-10 | $19.03 | $19.03 | $19.00 | $19.00 | $18.77 | 2,101 |
2024-12-09 | $19.09 | $19.17 | $19.01 | $19.01 | $18.78 | 23,589 |
2024-12-06 | $19.20 | $19.20 | $19.13 | $19.13 | $18.89 | 3,209 |
2024-12-05 | $19.12 | $19.15 | $19.12 | $19.14 | $18.91 | 1,564 |
2024-12-04 | $19.11 | $19.16 | $19.06 | $19.09 | $18.86 | 12,575 |
2024-12-03 | $19.07 | $19.07 | $19.03 | $19.04 | $18.81 | 44,190 |
2024-12-02 | $19.02 | $19.10 | $19.00 | $19.06 | $18.83 | 6,663 |
2024-11-29 | $19.01 | $19.14 | $19.01 | $19.14 | $19.14 | 1,078 |
2024-11-27 | $19.01 | $19.13 | $18.99 | $19.13 | $19.13 | 1,798 |
2024-11-26 | $18.81 | $18.87 | $18.81 | $18.87 | $18.87 | 1,137 |
2024-11-25 | $19.13 | $19.17 | $19.11 | $19.12 | $19.12 | 3,106 |
2024-11-22 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 2,629 |
2024-11-21 | $18.79 | $18.79 | $18.74 | $18.78 | $18.78 | 3,077 |
2024-11-20 | $18.83 | $18.83 | $18.73 | $18.80 | $18.80 | 4,232 |
2024-11-19 | $18.76 | $18.81 | $18.75 | $18.79 | $18.79 | 3,260 |
2024-11-18 | $18.94 | $18.94 | $18.91 | $18.91 | $18.91 | 1,035 |
2024-11-15 | $19.02 | $19.05 | $18.90 | $18.90 | $18.90 | 2,601 |
2024-11-14 | $19.29 | $19.29 | $19.19 | $19.19 | $19.19 | 955 |
2024-11-13 | $19.18 | $19.18 | $19.16 | $19.16 | $19.16 | 602 |
2024-11-12 | $19.37 | $19.37 | $19.22 | $19.22 | $19.22 | 2,336 |
2024-11-11 | $19.60 | $19.60 | $19.56 | $19.56 | $19.56 | 3,857 |
2024-11-08 | $19.73 | $19.73 | $19.60 | $19.69 | $19.69 | 2,311 |
2024-11-07 | $19.87 | $19.89 | $19.80 | $19.83 | $19.83 | 6,377 |
2024-11-06 | $19.69 | $19.69 | $19.52 | $19.57 | $19.57 | 4,168 |
2024-11-05 | $19.99 | $20.07 | $19.99 | $20.06 | $20.06 | 102,178 |
2024-11-04 | $19.95 | $19.95 | $19.81 | $19.81 | $19.81 | 2,109 |
2024-11-01 | $20.01 | $20.06 | $19.90 | $19.93 | $19.93 | 16,432 |
2024-10-31 | $19.91 | $19.91 | $19.83 | $19.83 | $19.83 | 704 |
2024-10-30 | $20.03 | $20.03 | $19.96 | $19.96 | $19.96 | 531 |
2024-10-29 | $20.09 | $20.22 | $20.08 | $20.22 | $20.22 | 7,676 |
2024-10-28 | $20.19 | $20.23 | $20.17 | $20.22 | $20.22 | 4,293 |
2024-10-25 | $20.14 | $20.15 | $20.08 | $20.15 | $20.15 | 985 |
2024-10-24 | $20.12 | $20.13 | $20.12 | $20.13 | $20.13 | 619 |
2024-10-23 | $20.09 | $20.11 | $20.04 | $20.11 | $20.11 | 1,842 |
2024-10-22 | $20.19 | $20.19 | $20.17 | $20.17 | $20.17 | 4,634 |
2024-10-21 | $20.33 | $20.33 | $20.27 | $20.28 | $20.28 | 2,642 |
2024-10-18 | $20.42 | $20.56 | $20.40 | $20.56 | $20.56 | 5,867 |
2024-10-17 | $20.41 | $20.48 | $20.41 | $20.41 | $20.41 | 3,605 |
2024-10-16 | $20.46 | $20.46 | $20.39 | $20.40 | $20.40 | 4,453 |
2024-10-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 699 |
2024-10-14 | $20.42 | $20.54 | $20.37 | $20.54 | $20.54 | 11,155 |
2024-10-11 | $20.39 | $20.43 | $20.37 | $20.42 | $20.42 | 10,630 |
2024-10-10 | $20.30 | $20.30 | $20.18 | $20.23 | $20.23 | 37,589 |
2024-10-09 | $20.19 | $20.32 | $20.18 | $20.24 | $20.24 | 5,499 |
2024-10-08 | $20.16 | $20.26 | $20.15 | $20.24 | $20.24 | 21,007 |
2024-10-07 | $20.51 | $20.51 | $20.28 | $20.28 | $20.28 | 1,802 |
2024-10-04 | $20.48 | $20.56 | $20.46 | $20.56 | $20.56 | 9,847 |
2024-10-03 | $20.57 | $20.60 | $20.50 | $20.58 | $20.58 | 9,260 |
2024-10-02 | $20.66 | $20.75 | $20.65 | $20.71 | $20.71 | 19,260 |
2024-10-01 | $20.93 | $20.93 | $20.77 | $20.83 | $20.83 | 14,691 |
2024-09-30 | $20.86 | $20.87 | $20.86 | $20.87 | $20.87 | 2,350 |
2024-09-27 | $20.97 | $20.99 | $20.86 | $20.86 | $20.86 | 996 |
2024-09-26 | $20.75 | $20.83 | $20.75 | $20.80 | $20.80 | 963 |
2024-09-25 | $20.65 | $20.65 | $20.55 | $20.55 | $20.55 | 255 |
2024-09-24 | $20.48 | $20.56 | $20.48 | $20.56 | $20.56 | 467 |
2024-09-23 | $20.43 | $20.43 | $20.42 | $20.42 | $20.42 | 852 |
2024-09-20 | $20.58 | $20.58 | $20.38 | $20.43 | $20.43 | 3,958 |
2024-09-19 | $20.55 | $20.63 | $20.54 | $20.63 | $20.63 | 1,835 |
2024-09-18 | $20.53 | $20.53 | $20.43 | $20.46 | $20.46 | 870 |
2024-09-17 | $20.59 | $20.59 | $20.42 | $20.49 | $20.49 | 2,535 |
2024-09-16 | $20.56 | $20.63 | $20.56 | $20.63 | $20.63 | 431 |
2024-09-13 | $20.55 | $20.56 | $20.52 | $20.52 | $20.52 | 6,901 |
2024-09-12 | $20.47 | $20.51 | $20.46 | $20.48 | $20.48 | 1,776 |
2024-09-11 | $20.31 | $20.45 | $20.30 | $20.42 | $20.42 | 6,819 |
2024-09-10 | $20.41 | $20.41 | $20.25 | $20.33 | $20.33 | 8,033 |
2024-09-09 | $20.31 | $20.49 | $20.31 | $20.47 | $20.47 | 4,435 |
2024-09-06 | $20.38 | $20.38 | $20.19 | $20.23 | $20.23 | 999 |
2024-09-05 | $20.29 | $20.43 | $20.28 | $20.38 | $20.38 | 161,323 |
2024-09-04 | $20.07 | $20.13 | $20.07 | $20.13 | $20.13 | 866 |
2024-09-03 | $19.97 | $19.98 | $19.87 | $19.87 | $19.87 | 872 |
2024-08-30 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 380 |
2024-08-29 | $20.13 | $20.13 | $20.04 | $20.07 | $20.07 | 1,736 |
2024-08-28 | $20.03 | $20.03 | $19.96 | $20.01 | $20.01 | 10,321 |
2024-08-27 | $20.06 | $20.07 | $20.06 | $20.07 | $20.07 | 1,370 |
2024-08-26 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 311 |
2024-08-23 | $19.92 | $20.08 | $19.92 | $20.06 | $20.06 | 491 |
2024-08-22 | $19.93 | $19.93 | $19.85 | $19.85 | $19.85 | 307 |
2024-08-21 | $19.86 | $19.93 | $19.86 | $19.93 | $19.93 | 1,027 |
2024-08-20 | $19.74 | $19.78 | $19.74 | $19.78 | $19.78 | 2,664 |
2024-08-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 752 |
2024-08-16 | $19.55 | $19.69 | $19.55 | $19.69 | $19.69 | 1,295 |
2024-08-15 | $19.62 | $19.67 | $19.58 | $19.67 | $19.67 | 1,147 |
2024-08-14 | $19.52 | $19.54 | $19.51 | $19.54 | $19.54 | 3,977 |
2024-08-13 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 117 |
2024-08-12 | $19.33 | $19.36 | $19.33 | $19.36 | $19.36 | 357 |
2024-08-09 | $19.33 | $19.42 | $19.33 | $19.42 | $19.42 | 1,090 |
2024-08-08 | $19.08 | $19.24 | $19.03 | $19.24 | $19.24 | 6,270 |
2024-08-07 | $19.01 | $19.04 | $19.00 | $19.01 | $19.01 | 5,867 |
2024-08-06 | $18.72 | $18.88 | $18.72 | $18.78 | $18.78 | 2,329 |
2024-08-05 | $18.84 | $18.84 | $18.75 | $18.76 | $18.76 | 1,452 |
2024-08-02 | $19.41 | $19.47 | $19.29 | $19.36 | $19.36 | 2,706 |
2024-08-01 | $19.61 | $19.61 | $19.39 | $19.47 | $19.47 | 356,030 |
2024-07-31 | $19.59 | $19.61 | $19.53 | $19.53 | $19.53 | 5,046 |
2024-07-30 | $19.51 | $19.53 | $19.50 | $19.53 | $19.53 | 605 |
2024-07-29 | $19.41 | $19.48 | $19.40 | $19.48 | $19.48 | 899 |
2024-07-26 | $19.52 | $19.52 | $19.49 | $19.49 | $19.49 | 531 |
2024-07-25 | $19.27 | $19.40 | $19.27 | $19.38 | $19.38 | 1,116 |
2024-07-24 | $19.30 | $19.30 | $19.24 | $19.24 | $19.24 | 4,271 |
2024-07-23 | $19.27 | $19.32 | $19.26 | $19.27 | $19.27 | 2,976 |
2024-07-22 | $19.36 | $19.46 | $19.36 | $19.46 | $19.46 | 1,272 |
2024-07-19 | $19.18 | $19.18 | $19.16 | $19.16 | $19.16 | 1,293 |
2024-07-18 | $19.49 | $19.49 | $19.28 | $19.28 | $19.28 | 2,254 |
2024-07-17 | $19.45 | $19.45 | $19.36 | $19.39 | $19.39 | 4,710 |
2024-07-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 706 |
2024-07-15 | $19.37 | $19.37 | $19.20 | $19.23 | $19.23 | 4,319 |
2024-07-12 | $19.49 | $19.49 | $19.45 | $19.45 | $19.45 | 549 |
2024-07-11 | $19.31 | $19.33 | $19.30 | $19.33 | $19.33 | 3,886 |
2024-07-10 | $19.07 | $19.12 | $19.07 | $19.11 | $19.11 | 5,176 |
2024-07-09 | $18.84 | $18.87 | $18.82 | $18.82 | $18.82 | 88,288 |
2024-07-08 | $18.94 | $18.94 | $18.82 | $18.82 | $18.82 | 341 |
2024-07-05 | $19.00 | $19.00 | $18.87 | $18.95 | $18.95 | 1,860 |
2024-07-03 | $18.78 | $18.82 | $18.77 | $18.78 | $18.78 | 7,450 |
2024-07-02 | $18.50 | $18.65 | $18.50 | $18.63 | $18.63 | 13,965 |
2024-07-01 | $18.65 | $18.71 | $18.46 | $18.52 | $18.52 | 367,867 |
2024-06-28 | $18.36 | $18.42 | $18.36 | $18.42 | $18.42 | 2,605 |
2024-06-27 | $18.57 | $18.61 | $18.56 | $18.60 | $18.60 | 1,793 |
2024-06-26 | $18.50 | $18.55 | $18.49 | $18.50 | $18.50 | 3,464 |
2024-06-25 | $18.74 | $18.84 | $18.72 | $18.84 | $18.84 | 37,367 |
2024-06-24 | $18.82 | $18.89 | $18.82 | $18.86 | $18.86 | 1,204 |
2024-06-21 | $18.34 | $18.36 | $18.29 | $18.34 | $18.34 | 7,618 |
2024-06-20 | $18.34 | $18.46 | $18.34 | $18.43 | $18.43 | 3,141 |
2024-06-18 | $18.33 | $18.36 | $18.31 | $18.35 | $18.35 | 2,165 |
2024-06-17 | $18.25 | $18.29 | $18.23 | $18.26 | $18.26 | 3,075 |
2024-06-14 | $18.17 | $18.21 | $18.12 | $18.21 | $18.21 | 11,844 |
2024-06-13 | $18.63 | $18.63 | $18.44 | $18.47 | $18.47 | 966 |
2024-06-12 | $18.74 | $18.85 | $18.74 | $18.74 | $18.74 | 7,041 |
2024-06-11 | $18.39 | $18.51 | $18.39 | $18.46 | $18.46 | 10,248 |
2024-06-10 | $18.97 | $19.10 | $18.97 | $19.10 | $18.72 | 6,089 |
2024-06-07 | $19.31 | $19.31 | $19.19 | $19.19 | $19.19 | 2,304 |
2024-06-06 | $19.42 | $19.48 | $19.42 | $19.46 | $19.46 | 11,257 |
2024-06-05 | $19.26 | $19.40 | $19.26 | $19.40 | $19.40 | 1,687 |
2024-06-04 | $19.33 | $19.41 | $19.33 | $19.40 | $19.40 | 2,012 |
2024-06-03 | $19.44 | $19.50 | $19.41 | $19.43 | $19.43 | 26,973 |
2024-05-31 | $19.36 | $19.48 | $19.30 | $19.45 | $19.45 | 13,989 |
2024-05-30 | $19.26 | $19.31 | $19.26 | $19.28 | $19.28 | 8,471 |
2024-05-29 | $19.26 | $19.26 | $19.23 | $19.23 | $19.23 | 2,062 |
2024-05-28 | $19.53 | $19.54 | $19.37 | $19.46 | $19.46 | 34,083 |
2024-05-24 | $19.53 | $19.62 | $19.53 | $19.59 | $19.59 | 2,007 |
2024-05-23 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 225 |
2024-05-22 | $19.61 | $19.70 | $19.61 | $19.65 | $19.65 | 897 |
2024-05-21 | $19.70 | $19.72 | $19.64 | $19.72 | $19.72 | 3,542 |
2024-05-20 | $19.83 | $19.83 | $19.75 | $19.75 | $19.75 | 239 |
2024-05-17 | $19.86 | $19.90 | $19.86 | $19.90 | $19.90 | 3,301 |
2024-05-16 | $19.75 | $19.79 | $19.75 | $19.79 | $19.79 | 695 |
2024-05-15 | $19.93 | $19.96 | $19.90 | $19.94 | $19.94 | 7,877 |
2024-05-14 | $19.58 | $19.61 | $19.58 | $19.61 | $19.61 | 494 |
2024-05-13 | $19.53 | $19.53 | $19.47 | $19.47 | $19.47 | 2,088 |
2024-05-10 | $19.52 | $19.52 | $19.47 | $19.52 | $19.52 | 610 |
2024-05-09 | $19.35 | $19.47 | $19.35 | $19.47 | $19.47 | 2,461 |
2024-05-08 | $19.46 | $19.46 | $19.39 | $19.41 | $19.41 | 2,724 |
2024-05-07 | $19.30 | $19.30 | $19.26 | $19.29 | $19.29 | 1,791 |
2024-05-06 | $19.06 | $19.06 | $19.03 | $19.03 | $19.03 | 271 |
2024-05-03 | $19.03 | $19.03 | $18.94 | $18.95 | $18.95 | 161,146 |
2024-05-02 | $18.68 | $18.78 | $18.66 | $18.78 | $18.78 | 500,877 |
2024-05-01 | $18.55 | $18.72 | $18.53 | $18.54 | $18.54 | 27,026 |
2024-04-30 | $18.67 | $18.67 | $18.56 | $18.56 | $18.56 | 1,090 |
2024-04-29 | $18.65 | $18.71 | $18.65 | $18.70 | $18.70 | 985 |
2024-04-26 | $18.56 | $18.58 | $18.56 | $18.58 | $18.58 | 139 |
2024-04-25 | $18.43 | $18.52 | $18.43 | $18.52 | $18.52 | 3,402 |
2024-04-24 | $18.66 | $18.66 | $18.60 | $18.63 | $18.63 | 1,659 |
2024-04-23 | $18.64 | $18.66 | $18.64 | $18.66 | $18.66 | 541 |
2024-04-22 | $18.44 | $18.51 | $18.41 | $18.48 | $18.48 | 6,243 |
2024-04-19 | $18.23 | $18.27 | $18.22 | $18.23 | $18.23 | 2,309 |
2024-04-18 | $18.09 | $18.17 | $18.08 | $18.15 | $18.15 | 2,079 |
2024-04-17 | $18.07 | $18.10 | $18.07 | $18.08 | $18.08 | 2,191 |
2024-04-16 | $18.02 | $18.08 | $18.02 | $18.03 | $18.03 | 913 |
2024-04-15 | $18.31 | $18.31 | $18.18 | $18.21 | $18.21 | 4,844 |
2024-04-12 | $18.41 | $18.41 | $18.29 | $18.29 | $18.29 | 550 |
2024-04-11 | $18.59 | $18.59 | $18.47 | $18.53 | $18.53 | 3,529 |
2024-04-10 | $18.46 | $18.48 | $18.46 | $18.48 | $18.48 | 330 |
2024-04-09 | $18.78 | $18.79 | $18.74 | $18.79 | $18.79 | 535 |
2024-04-08 | $18.76 | $18.78 | $18.76 | $18.78 | $18.78 | 1,381 |
2024-04-05 | $18.62 | $18.70 | $18.62 | $18.70 | $18.70 | 791 |
2024-04-04 | $18.90 | $18.92 | $18.65 | $18.67 | $18.67 | 4,469 |
2024-04-03 | $18.80 | $18.83 | $18.78 | $18.79 | $18.79 | 14,036 |
2024-04-02 | $18.59 | $18.63 | $18.59 | $18.63 | $18.63 | 1,137 |
2024-04-01 | $18.73 | $18.81 | $18.72 | $18.74 | $18.74 | 16,464 |
2024-03-28 | $18.72 | $18.74 | $18.72 | $18.74 | $18.74 | 483 |
2024-03-27 | $18.75 | $18.77 | $18.72 | $18.77 | $18.77 | 1,106 |
2024-03-26 | $18.63 | $18.65 | $18.61 | $18.61 | $18.61 | 736 |
2024-03-25 | $18.61 | $18.61 | $18.58 | $18.58 | $18.58 | 701 |
2024-03-22 | $18.49 | $18.52 | $18.48 | $18.52 | $18.52 | 1,069 |
2024-03-21 | $18.58 | $18.58 | $18.52 | $18.53 | $18.53 | 2,063 |
2024-03-20 | $18.07 | $18.29 | $18.07 | $18.29 | $18.29 | 930 |
2024-03-19 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 80 |
2024-03-18 | $18.22 | $18.22 | $18.14 | $18.14 | $18.14 | 4,715 |
2024-03-15 | $18.46 | $18.46 | $18.31 | $18.31 | $18.31 | 757 |
2024-03-14 | $18.55 | $18.56 | $18.32 | $18.34 | $18.34 | 3,377 |
2024-03-13 | $18.76 | $18.76 | $18.72 | $18.72 | $18.72 | 701 |
2024-03-12 | $18.64 | $18.74 | $18.64 | $18.74 | $18.74 | 2,929 |
2024-03-11 | $18.69 | $18.70 | $18.68 | $18.70 | $18.70 | 1,587 |
2024-03-08 | $18.67 | $18.72 | $18.57 | $18.57 | $18.57 | 16,476 |
2024-03-07 | $18.49 | $18.59 | $18.48 | $18.59 | $18.59 | 1,416 |
2024-03-06 | $18.36 | $18.44 | $18.36 | $18.39 | $18.39 | 777 |
2024-03-05 | $18.14 | $18.19 | $18.14 | $18.16 | $18.16 | 894 |
2024-03-04 | $18.20 | $18.27 | $18.20 | $18.24 | $18.24 | 39,636 |
2024-03-01 | $18.17 | $18.32 | $18.17 | $18.32 | $18.32 | 13,723 |
2024-02-29 | $18.08 | $18.13 | $18.04 | $18.13 | $18.13 | 5,309 |
2024-02-28 | $18.37 | $18.40 | $18.36 | $18.40 | $18.40 | 891 |
2024-02-27 | $18.48 | $18.49 | $18.47 | $18.49 | $18.49 | 705 |
2024-02-26 | $18.44 | $18.55 | $18.44 | $18.55 | $18.55 | 8,645 |
2024-02-23 | $18.51 | $18.52 | $18.51 | $18.52 | $18.52 | 452 |
2024-02-22 | $18.48 | $18.50 | $18.45 | $18.50 | $18.50 | 3,989 |
2024-02-21 | $18.35 | $18.42 | $18.34 | $18.42 | $18.42 | 1,436 |
2024-02-20 | $18.35 | $18.35 | $18.28 | $18.28 | $18.28 | 612 |
2024-02-16 | $18.28 | $18.28 | $18.26 | $18.26 | $18.26 | 680 |
2024-02-15 | $18.29 | $18.34 | $18.29 | $18.34 | $18.34 | 670 |
2024-02-14 | $18.10 | $18.15 | $18.08 | $18.15 | $18.15 | 1,659 |
2024-02-13 | $18.16 | $18.17 | $18.06 | $18.13 | $18.13 | 5,143 |
2024-02-12 | $18.44 | $18.47 | $18.44 | $18.47 | $18.47 | 5,092 |
2024-02-09 | $18.32 | $18.45 | $18.32 | $18.39 | $18.39 | 3,725 |
2024-02-08 | $18.33 | $18.40 | $18.33 | $18.40 | $18.40 | 2,328 |
2024-02-07 | $18.11 | $18.22 | $18.11 | $18.22 | $18.22 | 5,419 |
2024-02-06 | $18.01 | $18.12 | $18.01 | $18.12 | $18.12 | 283 |
2024-02-05 | $18.00 | $18.13 | $17.98 | $18.11 | $18.11 | 21,302 |
2024-02-02 | $18.11 | $18.15 | $17.99 | $18.03 | $18.03 | 6,233 |
2024-02-01 | $18.11 | $18.22 | $18.08 | $18.22 | $18.22 | 199,701 |
2024-01-31 | $18.33 | $18.33 | $18.12 | $18.13 | $18.13 | 2,624 |
2024-01-30 | $18.17 | $18.20 | $18.17 | $18.20 | $18.20 | 367 |
2024-01-29 | $18.14 | $18.25 | $18.14 | $18.25 | $18.25 | 1,501 |
2024-01-26 | $18.24 | $18.29 | $18.24 | $18.27 | $18.27 | 2,421 |
2024-01-25 | $18.13 | $18.16 | $18.11 | $18.16 | $18.16 | 2,112 |
2024-01-24 | $18.23 | $18.23 | $18.12 | $18.12 | $18.12 | 882 |
2024-01-23 | $17.95 | $18.07 | $17.95 | $18.07 | $18.07 | 732 |
2024-01-22 | $18.02 | $18.06 | $18.02 | $18.04 | $18.04 | 4,745 |
2024-01-19 | $17.91 | $18.04 | $17.89 | $18.04 | $18.04 | 7,607 |
2024-01-18 | $17.85 | $17.95 | $17.84 | $17.94 | $17.94 | 4,194 |
2024-01-17 | $17.91 | $17.98 | $17.87 | $17.98 | $17.98 | 5,270 |
2024-01-16 | $18.20 | $18.27 | $18.18 | $18.22 | $18.22 | 4,185 |
2024-01-12 | $18.60 | $18.60 | $18.55 | $18.57 | $18.57 | 5,670 |
2024-01-11 | $18.49 | $18.58 | $18.47 | $18.58 | $18.58 | 2,037 |
2024-01-10 | $18.72 | $18.79 | $18.72 | $18.76 | $18.76 | 13,968 |
2024-01-09 | $18.71 | $18.72 | $18.65 | $18.72 | $18.72 | 19,543 |
2024-01-08 | $18.82 | $18.99 | $18.82 | $18.99 | $18.99 | 18,843 |
2024-01-05 | $18.59 | $18.73 | $18.59 | $18.65 | $18.65 | 17,117 |
2024-01-04 | $18.73 | $18.74 | $18.65 | $18.68 | $18.68 | 17,177 |
2024-01-03 | $18.54 | $18.56 | $18.39 | $18.39 | $18.39 | 4,262 |
2024-01-02 | $18.66 | $18.73 | $18.63 | $18.63 | $18.63 | 6,580 |
2023-12-29 | $18.83 | $18.85 | $18.83 | $18.84 | $18.84 | 3,711 |
2023-12-28 | $18.91 | $18.91 | $18.84 | $18.85 | $18.85 | 1,849 |
2023-12-27 | $18.86 | $18.96 | $18.86 | $18.96 | $18.96 | 3,275 |
2023-12-26 | $18.65 | $18.80 | $18.65 | $18.80 | $18.80 | 3,071 |
2023-12-22 | $18.49 | $18.71 | $18.49 | $18.71 | $18.71 | 2,643 |
2023-12-21 | $18.25 | $18.40 | $18.22 | $18.40 | $18.40 | 48,004 |
2023-12-20 | $18.45 | $18.45 | $18.17 | $18.18 | $18.18 | 2,962 |
2023-12-19 | $19.05 | $19.07 | $19.02 | $19.07 | $19.00 | 2,841 |
2023-12-18 | $18.90 | $18.90 | $18.81 | $18.88 | $18.82 | 1,288 |
2023-12-15 | $18.94 | $18.96 | $18.86 | $18.86 | $18.79 | 3,658 |
2023-12-14 | $19.00 | $19.11 | $18.98 | $19.04 | $18.98 | 10,854 |
2023-12-13 | $18.56 | $18.85 | $18.56 | $18.85 | $18.79 | 6,553 |
2023-12-12 | $18.62 | $18.67 | $18.62 | $18.64 | $18.58 | 4,041 |
2023-12-11 | $18.54 | $18.54 | $18.54 | $18.54 | $18.48 | 230 |
2023-12-08 | $18.52 | $18.53 | $18.52 | $18.52 | $18.46 | 1,624 |
2023-12-07 | $18.39 | $18.45 | $18.38 | $18.45 | $18.38 | 5,072 |
2023-12-06 | $18.50 | $18.50 | $18.32 | $18.32 | $18.26 | 1,636 |
2023-12-05 | $18.31 | $18.36 | $18.31 | $18.33 | $18.27 | 10,645 |
2023-12-04 | $18.29 | $18.30 | $18.28 | $18.30 | $18.24 | 845 |
2023-12-01 | $18.17 | $18.36 | $18.16 | $18.34 | $18.28 | 9,560 |
2023-11-30 | $18.17 | $18.17 | $18.16 | $18.17 | $18.11 | 2,047 |
2023-11-29 | $18.10 | $18.11 | $18.10 | $18.11 | $18.05 | 3,680 |
2023-11-28 | $18.08 | $18.10 | $18.08 | $18.10 | $18.04 | 663 |
2023-11-27 | $18.35 | $18.37 | $18.35 | $18.37 | $18.31 | 460 |
2023-11-24 | $18.33 | $18.48 | $18.33 | $18.48 | $18.42 | 4,319 |
2023-11-22 | $18.18 | $18.24 | $18.18 | $18.24 | $18.18 | 518 |
2023-11-21 | $18.19 | $18.19 | $18.10 | $18.12 | $18.06 | 1,397 |
2023-11-20 | $18.19 | $18.24 | $18.19 | $18.23 | $18.17 | 5,984 |
2023-11-17 | $18.10 | $18.19 | $18.08 | $18.19 | $18.13 | 1,662 |
2023-11-16 | $18.00 | $18.00 | $17.95 | $17.99 | $17.93 | 13,825 |
2023-11-15 | $18.02 | $18.05 | $17.97 | $17.97 | $17.91 | 1,611 |
2023-11-14 | $17.88 | $18.00 | $17.88 | $17.98 | $17.92 | 7,401 |
2023-11-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.37 | 189 |
2023-11-10 | $17.28 | $17.46 | $17.17 | $17.46 | $17.40 | 3,901 |
2023-11-09 | $17.65 | $17.66 | $17.41 | $17.41 | $17.36 | 2,717 |
2023-11-08 | $17.46 | $17.46 | $17.46 | $17.46 | $17.40 | 269 |
2023-11-07 | $17.39 | $17.43 | $17.39 | $17.39 | $17.33 | 1,828 |
2023-11-06 | $17.65 | $17.65 | $17.50 | $17.50 | $17.44 | 1,509 |
2023-11-03 | $17.58 | $17.66 | $17.58 | $17.64 | $17.58 | 2,808 |
2023-11-02 | $17.36 | $17.36 | $17.24 | $17.31 | $17.25 | 4,314 |
2023-11-01 | $16.74 | $16.87 | $16.74 | $16.87 | $16.82 | 2,637 |
2023-10-31 | $16.67 | $16.74 | $16.67 | $16.70 | $16.65 | 2,771 |
2023-10-30 | $16.43 | $16.43 | $16.41 | $16.43 | $16.38 | 401 |
2023-10-27 | $16.17 | $16.20 | $16.17 | $16.19 | $16.19 | 971 |
2023-10-26 | $16.34 | $16.36 | $16.19 | $16.30 | $16.30 | 12,470 |
2023-10-25 | $16.40 | $16.40 | $16.33 | $16.35 | $16.35 | 3,401 |
2023-10-24 | $16.49 | $16.50 | $16.46 | $16.50 | $16.50 | 3,233 |
2023-10-23 | $16.40 | $16.48 | $16.38 | $16.45 | $16.45 | 1,882 |
2023-10-20 | $16.55 | $16.58 | $16.46 | $16.46 | $16.46 | 4,032 |
2023-10-19 | $16.69 | $16.77 | $16.64 | $16.64 | $16.64 | 1,244 |
2023-10-18 | $16.97 | $16.97 | $16.81 | $16.81 | $16.81 | 3,548 |
2023-10-17 | $17.06 | $17.15 | $17.06 | $17.12 | $17.12 | 2,623 |
2023-10-16 | $17.00 | $17.09 | $17.00 | $17.09 | $17.09 | 261 |
2023-10-13 | $17.00 | $17.05 | $16.90 | $16.92 | $16.92 | 1,922 |
2023-10-12 | $17.25 | $17.25 | $17.03 | $17.05 | $17.05 | 9,005 |
2023-10-11 | $17.31 | $17.35 | $17.23 | $17.33 | $17.33 | 8,446 |
2023-10-10 | $17.23 | $17.23 | $17.15 | $17.17 | $17.17 | 11,177 |
2023-10-09 | $16.85 | $16.95 | $16.84 | $16.95 | $16.95 | 1,293 |
2023-10-06 | $16.81 | $17.00 | $16.74 | $16.99 | $16.99 | 1,908 |
2023-10-05 | $16.86 | $16.89 | $16.83 | $16.87 | $16.87 | 1,827 |
2023-10-04 | $16.69 | $16.86 | $16.65 | $16.86 | $16.86 | 2,123 |
2023-10-03 | $16.80 | $16.82 | $16.64 | $16.67 | $16.67 | 1,494 |
2023-10-02 | $17.03 | $17.03 | $16.89 | $16.93 | $16.93 | 16,699 |
2023-09-29 | $17.33 | $17.34 | $17.30 | $17.31 | $17.31 | 7,516 |
2023-09-28 | $17.09 | $17.11 | $17.09 | $17.11 | $17.11 | 793 |
2023-09-27 | $17.04 | $17.04 | $16.88 | $16.93 | $16.93 | 5,024 |
2023-09-26 | $17.24 | $17.24 | $17.14 | $17.15 | $17.15 | 1,318 |
2023-09-25 | $17.43 | $17.44 | $17.36 | $17.43 | $17.43 | 1,943 |
2023-09-22 | $17.75 | $17.76 | $17.68 | $17.68 | $17.68 | 45,172 |
2023-09-21 | $17.89 | $17.90 | $17.73 | $17.75 | $17.75 | 7,843 |
2023-09-20 | $18.17 | $18.19 | $17.99 | $17.99 | $17.99 | 7,745 |
2023-09-19 | $18.02 | $18.02 | $17.97 | $18.01 | $18.01 | 8,535 |
2023-09-18 | $17.98 | $18.01 | $17.97 | $17.98 | $17.98 | 1,787 |
2023-09-15 | $18.10 | $18.11 | $18.06 | $18.08 | $18.08 | 1,446 |
2023-09-14 | $17.95 | $18.00 | $17.95 | $17.99 | $17.99 | 3,793 |
2023-09-13 | $17.83 | $17.87 | $17.82 | $17.84 | $17.84 | 2,140 |
2023-09-12 | $17.98 | $17.98 | $17.84 | $17.84 | $17.84 | 5,708 |
2023-09-11 | $18.14 | $18.14 | $18.13 | $18.14 | $18.14 | 2,671 |
2023-09-08 | $17.94 | $17.94 | $17.89 | $17.89 | $17.89 | 415 |
2023-09-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 659 |
2023-09-06 | $17.96 | $18.01 | $17.96 | $18.01 | $18.01 | 717 |
2023-09-05 | $18.05 | $18.05 | $17.90 | $17.90 | $17.90 | 1,676 |
2023-09-01 | $18.25 | $18.25 | $18.15 | $18.15 | $18.15 | 4,390 |
2023-08-31 | $18.24 | $18.24 | $18.19 | $18.22 | $18.22 | 31,138 |
2023-08-30 | $18.35 | $18.35 | $18.34 | $18.34 | $18.34 | 504 |
2023-08-29 | $18.33 | $18.44 | $18.33 | $18.44 | $18.44 | 1,895 |
2023-08-28 | $18.14 | $18.15 | $18.13 | $18.13 | $18.13 | 19,890 |
2023-08-25 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 33 |
2023-08-24 | $18.04 | $18.07 | $17.96 | $17.96 | $17.96 | 743 |
2023-08-23 | $17.97 | $18.09 | $17.96 | $18.08 | $18.08 | 3,151 |
2023-08-22 | $18.07 | $18.07 | $18.01 | $18.01 | $18.01 | 2,787 |
2023-08-21 | $18.03 | $18.09 | $17.96 | $18.05 | $18.05 | 1,940 |
2023-08-18 | $17.83 | $17.94 | $17.83 | $17.94 | $17.94 | 1,197 |
2023-08-17 | $18.09 | $18.09 | $17.97 | $17.99 | $17.99 | 3,934 |
2023-08-16 | $18.19 | $18.19 | $18.11 | $18.13 | $18.13 | 1,211 |
2023-08-15 | $18.34 | $18.34 | $18.27 | $18.27 | $18.27 | 2,609 |
2023-08-14 | $18.33 | $18.45 | $18.29 | $18.45 | $18.45 | 4,819 |
2023-08-11 | $18.49 | $18.49 | $18.43 | $18.43 | $18.43 | 1,434 |
2023-08-10 | $18.69 | $18.69 | $18.64 | $18.64 | $18.64 | 3,625 |
2023-08-09 | $18.58 | $18.64 | $18.55 | $18.62 | $18.62 | 2,040 |
2023-08-08 | $18.44 | $18.51 | $18.44 | $18.51 | $18.51 | 202 |
2023-08-07 | $18.57 | $18.60 | $18.57 | $18.59 | $18.59 | 1,114 |
2023-08-04 | $18.66 | $18.67 | $18.57 | $18.57 | $18.57 | 829 |
2023-08-03 | $18.53 | $18.59 | $18.53 | $18.53 | $18.53 | 895 |
2023-08-02 | $18.60 | $18.60 | $18.44 | $18.53 | $18.53 | 8,885 |
2023-08-01 | $18.80 | $18.80 | $18.69 | $18.71 | $18.71 | 28,091 |
2023-07-31 | $18.94 | $18.94 | $18.85 | $18.91 | $18.91 | 1,861 |
2023-07-28 | $19.04 | $19.04 | $18.96 | $19.02 | $19.02 | 17,083 |
2023-07-27 | $19.07 | $19.09 | $18.85 | $18.85 | $18.85 | 6,609 |
2023-07-26 | $18.98 | $19.13 | $18.95 | $19.13 | $19.13 | 50,879 |
2023-07-25 | $19.11 | $19.14 | $19.09 | $19.10 | $19.10 | 3,217 |
2023-07-24 | $19.05 | $19.08 | $19.02 | $19.02 | $19.02 | 798 |
2023-07-21 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 227 |
2023-07-20 | $19.19 | $19.20 | $19.09 | $19.15 | $19.15 | 3,607 |
2023-07-19 | $19.09 | $19.12 | $19.06 | $19.09 | $19.09 | 10,817 |
2023-07-18 | $18.78 | $19.00 | $18.78 | $18.99 | $18.99 | 22,142 |
2023-07-17 | $18.74 | $18.86 | $18.72 | $18.86 | $18.86 | 10,813 |
2023-07-14 | $18.32 | $18.32 | $18.25 | $18.30 | $18.30 | 8,929 |
2023-07-13 | $18.33 | $18.34 | $18.28 | $18.33 | $18.33 | 2,040 |
2023-07-12 | $18.08 | $18.17 | $18.05 | $18.13 | $18.13 | 4,092 |
2023-07-11 | $17.74 | $17.83 | $17.74 | $17.81 | $17.81 | 2,292 |
2023-07-10 | $17.62 | $17.65 | $17.59 | $17.63 | $17.63 | 6,936 |
2023-07-07 | $17.58 | $17.62 | $17.54 | $17.54 | $17.54 | 10,380 |
2023-07-06 | $17.49 | $17.49 | $17.34 | $17.45 | $17.45 | 20,507 |
2023-07-05 | $17.72 | $17.72 | $17.65 | $17.65 | $17.65 | 38,812 |
2023-07-03 | $17.75 | $17.76 | $17.72 | $17.73 | $17.73 | 2,612 |
2023-06-30 | $17.71 | $17.72 | $17.63 | $17.72 | $17.72 | 18,249 |
2023-06-29 | $17.41 | $17.46 | $17.41 | $17.44 | $17.44 | 3,669 |
2023-06-28 | $17.41 | $17.46 | $17.41 | $17.46 | $17.46 | 1,444 |
2023-06-27 | $17.44 | $17.50 | $17.44 | $17.50 | $17.50 | 1,726 |
2023-06-26 | $17.57 | $17.57 | $17.49 | $17.49 | $17.49 | 1,758 |
2023-06-23 | $17.63 | $17.64 | $17.58 | $17.62 | $17.62 | 2,414 |
2023-06-22 | $17.84 | $17.84 | $17.80 | $17.80 | $17.80 | 2,526 |
2023-06-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 234 |
2023-06-20 | $17.95 | $17.95 | $17.87 | $17.89 | $17.89 | 5,982 |
2023-06-16 | $18.36 | $18.36 | $18.23 | $18.25 | $18.25 | 4,718 |
2023-06-15 | $18.06 | $18.30 | $18.06 | $18.30 | $18.30 | 2,550 |
2023-06-14 | $18.08 | $18.13 | $18.03 | $18.08 | $18.08 | 2,700 |
2023-06-13 | $17.86 | $17.92 | $17.86 | $17.91 | $17.91 | 2,676 |
2023-06-12 | $17.83 | $17.83 | $17.75 | $17.83 | $17.83 | 5,356 |
2023-06-09 | $17.77 | $17.77 | $17.73 | $17.75 | $17.75 | 2,062 |
2023-06-08 | $17.76 | $17.79 | $17.75 | $17.79 | $17.79 | 1,117 |
2023-06-07 | $17.74 | $17.81 | $17.69 | $17.69 | $17.69 | 4,546 |
2023-06-06 | $18.02 | $18.08 | $18.02 | $18.08 | $17.74 | 5,156 |
2023-06-05 | $17.98 | $18.04 | $17.98 | $17.98 | $17.65 | 3,425 |
2023-06-02 | $17.94 | $18.02 | $17.94 | $18.02 | $17.68 | 864 |
2023-06-01 | $17.58 | $17.73 | $17.57 | $17.69 | $17.37 | 46,056 |
2023-05-31 | $17.49 | $17.52 | $17.47 | $17.47 | $17.15 | 2,973 |
2023-05-30 | $17.76 | $17.78 | $17.73 | $17.74 | $17.41 | 1,459 |
2023-05-26 | $18.11 | $18.13 | $18.11 | $18.13 | $17.79 | 905 |
2023-05-25 | $18.02 | $18.02 | $17.93 | $17.98 | $17.65 | 1,648 |
2023-05-24 | $18.25 | $18.25 | $18.13 | $18.13 | $18.13 | 1,480 |
2023-05-23 | $18.56 | $18.59 | $18.47 | $18.47 | $18.47 | 2,481 |
2023-05-22 | $18.63 | $18.63 | $18.57 | $18.60 | $18.60 | 673 |
2023-05-19 | $18.69 | $18.71 | $18.66 | $18.66 | $18.66 | 18,873 |
2023-05-18 | $18.52 | $18.55 | $18.48 | $18.53 | $18.53 | 3,286 |
2023-05-17 | $18.45 | $18.56 | $18.42 | $18.54 | $18.54 | 7,008 |
2023-05-16 | $18.63 | $18.63 | $18.50 | $18.50 | $18.50 | 4,410 |
2023-05-15 | $18.87 | $18.90 | $18.86 | $18.86 | $18.86 | 9,277 |
2023-05-12 | $18.70 | $18.76 | $18.70 | $18.72 | $18.72 | 3,751 |
2023-05-11 | $18.79 | $18.90 | $18.77 | $18.90 | $18.90 | 3,127 |
2023-05-10 | $18.96 | $18.96 | $18.89 | $18.89 | $18.89 | 2,543 |
2023-05-09 | $19.02 | $19.08 | $19.02 | $19.05 | $19.05 | 2,214 |
2023-05-08 | $19.25 | $19.25 | $19.24 | $19.25 | $19.25 | 1,164 |
2023-05-05 | $19.09 | $19.31 | $19.09 | $19.31 | $19.31 | 2,885 |
2023-05-04 | $18.95 | $19.12 | $18.95 | $19.07 | $19.07 | 3,129 |
2023-05-03 | $19.11 | $19.19 | $18.96 | $18.96 | $18.96 | 8,598 |
2023-05-02 | $18.97 | $18.98 | $18.90 | $18.96 | $18.96 | 5,553 |
2023-05-01 | $19.23 | $19.26 | $19.16 | $19.23 | $19.23 | 130,738 |
2023-04-28 | $19.25 | $19.27 | $19.18 | $19.18 | $19.18 | 1,172 |
2023-04-27 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 2,639 |
2023-04-26 | $19.20 | $19.20 | $19.14 | $19.14 | $19.14 | 490 |
2023-04-25 | $19.25 | $19.25 | $19.09 | $19.09 | $19.09 | 2,626 |
2023-04-24 | $19.37 | $19.39 | $19.37 | $19.37 | $19.37 | 1,278 |
2023-04-21 | $19.20 | $19.24 | $19.20 | $19.24 | $19.24 | 796 |
2023-04-20 | $19.18 | $19.18 | $19.17 | $19.17 | $19.17 | 968 |
2023-04-19 | $19.15 | $19.30 | $19.15 | $19.28 | $19.28 | 909 |
2023-04-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 963 |
2023-04-17 | $19.22 | $19.27 | $19.22 | $19.27 | $19.27 | 1,418 |
2023-04-14 | $19.30 | $19.30 | $19.21 | $19.29 | $19.29 | 2,495 |
2023-04-13 | $19.19 | $19.26 | $19.11 | $19.24 | $19.24 | 10,418 |
2023-04-12 | $19.08 | $19.13 | $18.99 | $19.01 | $19.01 | 3,407 |
2023-04-11 | $19.08 | $19.08 | $18.99 | $18.99 | $18.99 | 918 |
2023-04-10 | $18.82 | $18.96 | $18.82 | $18.92 | $18.92 | 8,230 |
2023-04-06 | $19.01 | $19.15 | $18.99 | $19.08 | $19.08 | 2,118 |
2023-04-05 | $18.87 | $18.91 | $18.87 | $18.88 | $18.88 | 769 |
2023-04-04 | $19.01 | $19.01 | $18.88 | $18.93 | $18.93 | 2,024 |
2023-04-03 | $18.91 | $18.98 | $18.88 | $18.88 | $18.88 | 167,495 |
2023-03-31 | $18.91 | $18.96 | $18.91 | $18.93 | $18.93 | 3,430 |
2023-03-30 | $18.90 | $18.91 | $18.88 | $18.88 | $18.88 | 522 |
2023-03-29 | $18.56 | $18.70 | $18.56 | $18.70 | $18.70 | 1,254 |
2023-03-28 | $18.13 | $18.24 | $18.13 | $18.24 | $18.24 | 520 |
2023-03-27 | $18.14 | $18.21 | $18.12 | $18.20 | $18.20 | 5,967 |
2023-03-24 | $17.90 | $18.01 | $17.85 | $17.99 | $17.99 | 6,375 |
2023-03-23 | $18.29 | $18.29 | $18.05 | $18.06 | $18.06 | 2,947 |
2023-03-22 | $18.19 | $18.19 | $18.08 | $18.08 | $18.08 | 5,794 |
2023-03-21 | $18.26 | $18.27 | $18.13 | $18.18 | $18.18 | 14,783 |
2023-03-20 | $17.67 | $17.86 | $17.66 | $17.86 | $17.86 | 4,997 |
2023-03-17 | $17.53 | $17.67 | $17.53 | $17.60 | $17.60 | 5,230 |
2023-03-16 | $17.57 | $17.84 | $17.57 | $17.84 | $17.84 | 12,699 |
2023-03-15 | $17.59 | $17.68 | $17.43 | $17.58 | $17.58 | 61,480 |
2023-03-14 | $18.22 | $18.29 | $18.13 | $18.20 | $18.20 | 9,393 |
2023-03-13 | $17.76 | $17.94 | $17.72 | $17.88 | $17.88 | 5,559 |
2023-03-10 | $18.19 | $18.22 | $17.94 | $17.95 | $17.95 | 9,555 |
2023-03-09 | $18.33 | $18.38 | $18.20 | $18.20 | $18.20 | 3,828 |
2023-03-08 | $18.28 | $18.35 | $18.28 | $18.32 | $18.32 | 9,818 |
2023-03-07 | $18.52 | $18.52 | $18.35 | $18.37 | $18.37 | 9,097 |
2023-03-06 | $18.74 | $18.78 | $18.69 | $18.75 | $18.75 | 6,327 |
2023-03-03 | $18.65 | $18.81 | $18.65 | $18.81 | $18.81 | 898 |
2023-03-02 | $18.43 | $18.58 | $18.43 | $18.55 | $18.55 | 23,162 |
2023-03-01 | $18.76 | $18.77 | $18.65 | $18.75 | $18.75 | 128,610 |
2023-02-28 | $18.73 | $18.73 | $18.62 | $18.65 | $18.65 | 911 |
2023-02-27 | $18.70 | $18.74 | $18.66 | $18.66 | $18.66 | 1,813 |
2023-02-24 | $18.40 | $18.45 | $18.34 | $18.41 | $18.41 | 732 |
2023-02-23 | $18.59 | $18.66 | $18.52 | $18.66 | $18.66 | 11,763 |
2023-02-22 | $18.56 | $18.58 | $18.48 | $18.51 | $18.51 | 1,002 |
2023-02-21 | $18.72 | $18.72 | $18.58 | $18.58 | $18.58 | 748 |
2023-02-17 | $18.59 | $18.81 | $18.59 | $18.81 | $18.81 | 4,464 |
2023-02-16 | $18.63 | $18.77 | $18.62 | $18.70 | $18.70 | 2,461 |
2023-02-15 | $18.70 | $18.86 | $18.70 | $18.86 | $18.86 | 10,927 |
2023-02-14 | $18.74 | $18.83 | $18.72 | $18.83 | $18.83 | 10,069 |
2023-02-13 | $18.73 | $18.79 | $18.73 | $18.79 | $18.79 | 2,719 |
2023-02-10 | $18.58 | $18.66 | $18.54 | $18.57 | $18.57 | 23,827 |
2023-02-09 | $18.91 | $18.91 | $18.71 | $18.72 | $18.72 | 2,609 |
2023-02-08 | $18.72 | $18.72 | $18.63 | $18.63 | $18.63 | 3,517 |
2023-02-07 | $18.47 | $18.70 | $18.43 | $18.68 | $18.68 | 4,378 |
2023-02-06 | $18.68 | $18.69 | $18.60 | $18.66 | $18.66 | 5,490 |
2023-02-03 | $18.81 | $18.88 | $18.77 | $18.80 | $18.80 | 4,700 |
2023-02-02 | $19.14 | $19.14 | $18.99 | $19.06 | $19.06 | 2,894 |
2023-02-01 | $18.87 | $19.00 | $18.75 | $18.98 | $18.98 | 438,105 |
2023-01-31 | $18.67 | $18.84 | $18.60 | $18.84 | $18.84 | 3,177 |
2023-01-30 | $18.71 | $18.71 | $18.60 | $18.62 | $18.62 | 687 |
2023-01-27 | $18.63 | $18.73 | $18.63 | $18.73 | $18.73 | 2,331 |
2023-01-26 | $18.82 | $18.82 | $18.69 | $18.80 | $18.80 | 1,530 |
2023-01-25 | $18.69 | $18.83 | $18.68 | $18.83 | $18.83 | 2,729 |
2023-01-24 | $18.74 | $18.84 | $18.60 | $18.79 | $18.79 | 50,690 |
2023-01-23 | $18.81 | $18.89 | $18.80 | $18.88 | $18.88 | 8,919 |
2023-01-20 | $18.71 | $18.82 | $18.64 | $18.82 | $18.82 | 10,297 |
2023-01-19 | $18.65 | $18.69 | $18.58 | $18.64 | $18.64 | 3,763 |
2023-01-18 | $19.17 | $19.17 | $18.79 | $18.79 | $18.79 | 1,817 |
2023-01-17 | $19.09 | $19.17 | $19.03 | $19.07 | $19.07 | 9,811 |
2023-01-13 | $18.98 | $19.06 | $18.97 | $19.06 | $19.06 | 2,479 |
2023-01-12 | $18.88 | $19.03 | $18.77 | $18.98 | $18.98 | 5,017 |
2023-01-11 | $18.67 | $18.89 | $18.67 | $18.89 | $18.89 | 10,976 |
2023-01-10 | $18.52 | $18.62 | $18.47 | $18.62 | $18.62 | 9,259 |
2023-01-09 | $18.66 | $18.66 | $18.55 | $18.55 | $18.55 | 4,235 |
2023-01-06 | $18.15 | $18.50 | $18.10 | $18.45 | $18.45 | 30,562 |
2023-01-05 | $18.16 | $18.16 | $18.06 | $18.07 | $18.07 | 2,284 |
2023-01-04 | $18.22 | $18.29 | $18.20 | $18.20 | $18.20 | 7,610 |
2023-01-03 | $18.06 | $18.11 | $17.96 | $17.97 | $17.97 | 34,242 |
2022-12-30 | $17.94 | $17.95 | $17.85 | $17.92 | $17.92 | 18,093 |
2022-12-29 | $17.88 | $18.02 | $17.86 | $17.96 | $17.96 | 10,858 |
2022-12-28 | $17.89 | $17.89 | $17.72 | $17.72 | $17.72 | 634 |
2022-12-27 | $17.84 | $17.93 | $17.82 | $17.83 | $17.83 | 3,836 |
2022-12-23 | $17.86 | $17.91 | $17.86 | $17.91 | $17.91 | 1,190 |
2022-12-22 | $17.80 | $17.82 | $17.74 | $17.82 | $17.82 | 2,433 |
2022-12-21 | $17.92 | $17.96 | $17.90 | $17.96 | $17.96 | 3,640 |
2022-12-20 | $17.58 | $17.67 | $17.58 | $17.64 | $17.64 | 3,178 |
2022-12-19 | $17.68 | $17.71 | $17.58 | $17.58 | $17.58 | 1,780 |
2022-12-16 | $17.62 | $17.68 | $17.57 | $17.58 | $17.58 | 7,505 |
2022-12-15 | $18.01 | $18.02 | $17.80 | $17.86 | $17.86 | 4,191 |
2022-12-14 | $18.12 | $18.18 | $18.11 | $18.11 | $18.11 | 2,892 |
2022-12-13 | $18.23 | $18.23 | $17.94 | $18.02 | $18.02 | 5,770 |
2022-12-12 | $17.77 | $17.78 | $17.67 | $17.74 | $17.74 | 5,669 |
2022-12-09 | $17.73 | $17.80 | $17.71 | $17.73 | $17.73 | 45,301 |
2022-12-08 | $17.63 | $17.69 | $17.58 | $17.66 | $17.66 | 9,797 |
2022-12-07 | $17.60 | $17.69 | $17.60 | $17.67 | $17.67 | 11,110 |
2022-12-06 | $17.72 | $17.75 | $17.60 | $17.62 | $17.62 | 2,237 |
2022-12-05 | $17.81 | $17.81 | $17.76 | $17.76 | $17.76 | 1,767 |
2022-12-02 | $17.78 | $17.94 | $17.78 | $17.91 | $17.91 | 2,406 |
2022-12-01 | $17.71 | $17.72 | $17.64 | $17.66 | $17.66 | 23,827 |
2022-11-30 | $17.29 | $17.50 | $17.25 | $17.49 | $17.49 | 16,096 |
2022-11-29 | $17.22 | $17.22 | $17.19 | $17.19 | $17.19 | 557 |
2022-11-28 | $17.47 | $17.47 | $17.23 | $17.23 | $17.23 | 2,388 |
2022-11-25 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 1,104 |
2022-11-23 | $17.02 | $17.21 | $17.02 | $17.21 | $17.21 | 1,088 |
2022-11-22 | $16.98 | $17.07 | $16.94 | $17.07 | $17.07 | 6,435 |
2022-11-21 | $16.95 | $17.00 | $16.95 | $16.97 | $16.97 | 1,070 |
2022-11-18 | $17.08 | $17.08 | $17.02 | $17.07 | $17.07 | 9,434 |
2022-11-17 | $16.77 | $17.03 | $16.77 | $16.95 | $16.95 | 6,915 |
2022-11-16 | $17.04 | $17.10 | $16.94 | $17.01 | $17.01 | 3,434 |
2022-11-15 | $16.97 | $16.97 | $16.62 | $16.78 | $16.78 | 4,328 |
2022-11-14 | $16.92 | $16.93 | $16.81 | $16.81 | $16.81 | 3,206 |
2022-11-11 | $16.68 | $16.89 | $16.63 | $16.89 | $16.89 | 7,184 |
2022-11-10 | $16.43 | $16.56 | $16.40 | $16.55 | $16.55 | 3,828 |
2022-11-09 | $15.97 | $16.07 | $15.91 | $15.91 | $15.91 | 7,154 |
2022-11-08 | $16.24 | $16.24 | $16.06 | $16.17 | $16.17 | 6,799 |
2022-11-07 | $16.11 | $16.13 | $16.07 | $16.11 | $16.11 | 7,486 |
2022-11-04 | $15.82 | $15.96 | $15.75 | $15.95 | $15.95 | 2,355 |
2022-11-03 | $15.24 | $15.35 | $15.24 | $15.32 | $15.32 | 2,732 |
2022-11-02 | $15.58 | $15.82 | $15.43 | $15.44 | $15.44 | 4,589 |
2022-11-01 | $15.88 | $15.88 | $15.79 | $15.80 | $15.80 | 6,811 |
2022-10-31 | $15.70 | $15.70 | $15.65 | $15.67 | $15.67 | 2,663 |
2022-10-28 | $15.71 | $15.80 | $15.71 | $15.80 | $15.80 | 1,026 |
2022-10-27 | $15.81 | $15.81 | $15.62 | $15.62 | $15.62 | 30,975 |
2022-10-26 | $15.52 | $15.72 | $15.52 | $15.61 | $15.61 | 4,671 |
2022-10-25 | $15.31 | $15.57 | $15.31 | $15.57 | $15.57 | 2,652 |
2022-10-24 | $15.20 | $15.28 | $15.20 | $15.26 | $15.26 | 2,197 |
2022-10-21 | $14.85 | $15.15 | $14.85 | $15.13 | $15.13 | 6,296 |
2022-10-20 | $14.90 | $14.90 | $14.75 | $14.78 | $14.78 | 8,341 |
2022-10-19 | $14.89 | $14.93 | $14.77 | $14.82 | $14.82 | 3,061 |
2022-10-18 | $15.29 | $15.29 | $15.18 | $15.21 | $15.21 | 1,646 |
2022-10-17 | $14.81 | $15.02 | $14.81 | $14.97 | $14.97 | 5,588 |
2022-10-14 | $14.55 | $14.57 | $14.49 | $14.49 | $14.49 | 2,792 |
2022-10-13 | $14.12 | $14.60 | $14.02 | $14.60 | $14.60 | 3,085 |
2022-10-12 | $14.25 | $14.36 | $14.25 | $14.30 | $14.30 | 5,574 |
2022-10-11 | $14.26 | $14.48 | $14.26 | $14.31 | $14.31 | 2,860 |
2022-10-10 | $14.50 | $14.56 | $14.37 | $14.46 | $14.46 | 4,454 |
2022-10-07 | $14.63 | $14.65 | $14.46 | $14.51 | $14.51 | 3,822 |
2022-10-06 | $14.94 | $14.94 | $14.84 | $14.85 | $14.85 | 2,650 |
2022-10-05 | $15.11 | $15.19 | $14.99 | $15.11 | $15.11 | 1,527 |
2022-10-04 | $15.23 | $15.33 | $15.23 | $15.32 | $15.32 | 3,054 |
2022-10-03 | $14.50 | $14.71 | $14.50 | $14.67 | $14.67 | 3,765 |
2022-09-30 | $14.59 | $14.63 | $14.44 | $14.44 | $14.44 | 17,601 |
2022-09-29 | $14.28 | $14.48 | $14.28 | $14.48 | $14.48 | 5,322 |
2022-09-28 | $14.39 | $14.72 | $14.39 | $14.72 | $14.72 | 9,696 |
2022-09-27 | $14.48 | $14.49 | $14.31 | $14.33 | $14.33 | 5,406 |
2022-09-26 | $14.51 | $14.58 | $14.39 | $14.45 | $14.45 | 5,119 |
2022-09-23 | $14.97 | $14.98 | $14.68 | $14.74 | $14.74 | 8,426 |
2022-09-22 | $15.42 | $15.42 | $15.31 | $15.39 | $15.39 | 5,898 |
2022-09-21 | $15.66 | $15.66 | $15.39 | $15.39 | $15.39 | 3,954 |
2022-09-20 | $15.76 | $15.81 | $15.63 | $15.69 | $15.69 | 6,481 |
2022-09-19 | $15.84 | $16.03 | $15.84 | $16.03 | $16.03 | 241,347 |
2022-09-16 | $15.91 | $15.95 | $15.86 | $15.95 | $15.95 | 5,678 |
2022-09-15 | $15.99 | $16.06 | $15.90 | $15.95 | $15.95 | 2,258 |
2022-09-14 | $15.98 | $16.02 | $15.89 | $15.95 | $15.95 | 1,333 |
2022-09-13 | $16.24 | $16.36 | $15.98 | $16.03 | $16.03 | 7,475 |
2022-09-12 | $16.65 | $16.68 | $16.63 | $16.66 | $16.66 | 2,119 |
2022-09-09 | $16.30 | $16.35 | $16.25 | $16.29 | $16.29 | 9,914 |
2022-09-08 | $15.78 | $16.03 | $15.78 | $16.03 | $16.03 | 3,617 |
2022-09-07 | $15.64 | $15.93 | $15.64 | $15.93 | $15.93 | 2,395 |
2022-09-06 | $15.71 | $15.80 | $15.62 | $15.62 | $15.62 | 13,499 |
2022-09-02 | $15.95 | $15.95 | $15.62 | $15.62 | $15.62 | 5,417 |
2022-09-01 | $15.63 | $15.72 | $15.51 | $15.72 | $15.72 | 9,412 |
2022-08-31 | $16.05 | $16.10 | $15.94 | $15.94 | $15.94 | 8,324 |
2022-08-30 | $16.24 | $16.24 | $16.05 | $16.05 | $16.05 | 15,930 |
2022-08-29 | $16.07 | $16.19 | $16.06 | $16.16 | $16.16 | 14,649 |
2022-08-26 | $16.41 | $16.51 | $16.05 | $16.05 | $16.05 | 3,606 |
2022-08-25 | $16.50 | $16.57 | $16.45 | $16.57 | $16.57 | 4,361 |
2022-08-24 | $16.39 | $16.48 | $16.38 | $16.48 | $16.48 | 897 |
2022-08-23 | $16.45 | $16.48 | $16.42 | $16.43 | $16.43 | 6,280 |
2022-08-22 | $16.55 | $16.55 | $16.42 | $16.44 | $16.44 | 6,687 |
2022-08-19 | $16.85 | $16.90 | $16.80 | $16.82 | $16.82 | 2,703 |
2022-08-18 | $17.10 | $17.11 | $17.05 | $17.05 | $17.05 | 1,436 |
2022-08-17 | $17.23 | $17.33 | $17.22 | $17.27 | $17.27 | 2,585 |
2022-08-16 | $17.39 | $17.47 | $17.39 | $17.46 | $17.46 | 1,181 |
2022-08-15 | $17.50 | $17.50 | $17.47 | $17.47 | $17.47 | 727 |
2022-08-12 | $17.54 | $17.62 | $17.53 | $17.62 | $17.62 | 6,253 |
2022-08-11 | $17.60 | $17.66 | $17.49 | $17.49 | $17.49 | 3,993 |
2022-08-10 | $17.54 | $17.65 | $17.52 | $17.65 | $17.65 | 3,584 |
2022-08-09 | $17.21 | $17.24 | $17.17 | $17.19 | $17.19 | 2,606 |
2022-08-08 | $17.21 | $17.30 | $17.19 | $17.22 | $17.22 | 3,681 |
2022-08-05 | $16.96 | $17.11 | $16.96 | $17.11 | $17.11 | 4,040 |
2022-08-04 | $17.08 | $17.18 | $17.05 | $17.18 | $17.18 | 3,703 |
2022-08-03 | $16.95 | $17.14 | $16.91 | $17.14 | $17.14 | 5,662 |
2022-08-02 | $16.79 | $16.79 | $16.71 | $16.71 | $16.71 | 1,359 |
2022-08-01 | $17.01 | $17.05 | $16.96 | $16.99 | $16.99 | 1,829 |
2022-07-29 | $17.08 | $17.23 | $17.03 | $17.23 | $17.23 | 2,475 |
2022-07-28 | $17.08 | $17.08 | $16.75 | $17.04 | $17.04 | 8,852 |
2022-07-27 | $16.93 | $17.20 | $16.85 | $17.20 | $17.20 | 12,706 |
2022-07-26 | $16.86 | $16.94 | $16.78 | $16.78 | $16.78 | 10,812 |
2022-07-25 | $17.06 | $17.09 | $17.00 | $17.04 | $17.04 | 2,865 |
2022-07-22 | $17.04 | $17.04 | $16.87 | $16.89 | $16.89 | 4,107 |
2022-07-21 | $16.82 | $17.02 | $16.82 | $17.02 | $17.02 | 2,036 |
2022-07-20 | $17.12 | $17.12 | $16.87 | $16.94 | $16.94 | 3,070 |
2022-07-19 | $17.04 | $17.21 | $17.04 | $17.18 | $17.18 | 3,463 |
2022-07-18 | $16.87 | $16.93 | $16.67 | $16.72 | $16.72 | 12,579 |
2022-07-15 | $16.51 | $16.61 | $16.44 | $16.60 | $16.60 | 17,595 |
2022-07-14 | $16.31 | $16.43 | $16.18 | $16.43 | $16.43 | 18,685 |
2022-07-13 | $16.49 | $16.69 | $16.49 | $16.63 | $16.63 | 2,633 |
2022-07-12 | $16.59 | $16.74 | $16.58 | $16.61 | $16.61 | 32,178 |
2022-07-11 | $16.84 | $16.84 | $16.69 | $16.69 | $16.69 | 3,872 |
2022-07-08 | $16.94 | $17.01 | $16.93 | $17.01 | $17.01 | 2,023 |
2022-07-07 | $16.79 | $16.95 | $16.79 | $16.90 | $16.90 | 1,967 |
2022-07-06 | $16.75 | $16.81 | $16.67 | $16.77 | $16.77 | 3,548 |
2022-07-05 | $16.62 | $16.84 | $16.61 | $16.83 | $16.83 | 9,908 |
2022-07-01 | $17.00 | $17.25 | $16.89 | $17.25 | $17.25 | 29,323 |
2022-06-30 | $16.83 | $17.09 | $16.80 | $17.04 | $17.04 | 11,655 |
2022-06-29 | $17.22 | $17.22 | $17.12 | $17.18 | $17.18 | 4,209 |
2022-06-28 | $17.40 | $17.40 | $17.27 | $17.27 | $17.27 | 1,027 |
2022-06-27 | $17.35 | $17.45 | $17.35 | $17.39 | $17.39 | 4,318 |
2022-06-24 | $17.09 | $17.32 | $17.09 | $17.30 | $17.30 | 1,698 |
2022-06-23 | $16.90 | $17.03 | $16.83 | $17.03 | $17.03 | 2,133 |
2022-06-22 | $17.12 | $17.26 | $17.11 | $17.14 | $17.14 | 5,364 |
2022-06-21 | $17.22 | $17.27 | $17.21 | $17.22 | $17.22 | 3,720 |
2022-06-17 | $17.00 | $17.12 | $17.00 | $17.10 | $17.10 | 2,256 |
2022-06-16 | $16.77 | $16.97 | $16.76 | $16.86 | $16.86 | 10,967 |
2022-06-15 | $17.18 | $17.40 | $16.97 | $17.33 | $17.33 | 7,077 |
2022-06-14 | $16.93 | $16.93 | $16.70 | $16.82 | $16.82 | 17,272 |
2022-06-13 | $17.20 | $17.21 | $16.98 | $17.05 | $17.05 | 10,805 |
2022-06-10 | $17.35 | $17.55 | $17.31 | $17.48 | $17.48 | 10,151 |
2022-06-09 | $18.19 | $18.19 | $17.84 | $17.85 | $17.85 | 4,262 |
2022-06-08 | $18.88 | $18.88 | $18.71 | $18.74 | $18.27 | 10,983 |
2022-06-07 | $18.82 | $19.00 | $18.81 | $18.99 | $18.51 | 19,390 |
2022-06-06 | $18.98 | $18.98 | $18.84 | $18.92 | $18.44 | 1,189 |
2022-06-03 | $18.85 | $18.89 | $18.80 | $18.83 | $18.36 | 2,045 |
2022-06-02 | $18.62 | $18.91 | $18.62 | $18.85 | $18.37 | 19,702 |
2022-06-01 | $18.56 | $18.71 | $18.54 | $18.64 | $18.17 | 8,862 |
2022-05-31 | $18.87 | $18.99 | $18.81 | $18.86 | $18.38 | 15,191 |
2022-05-27 | $19.00 | $19.02 | $18.96 | $19.02 | $18.54 | 1,196 |
2022-05-26 | $18.94 | $18.94 | $18.89 | $18.91 | $18.43 | 4,259 |
2022-05-25 | $18.57 | $18.83 | $18.57 | $18.76 | $18.29 | 5,610 |
2022-05-24 | $18.83 | $18.84 | $18.70 | $18.82 | $18.34 | 1,797 |
2022-05-23 | $18.63 | $18.88 | $18.63 | $18.88 | $18.40 | 2,725 |
2022-05-20 | $18.41 | $18.53 | $18.31 | $18.53 | $18.06 | 8,263 |
2022-05-19 | $18.37 | $18.51 | $18.34 | $18.40 | $17.93 | 8,194 |
2022-05-18 | $18.80 | $18.80 | $18.50 | $18.51 | $18.04 | 1,638 |
2022-05-17 | $19.06 | $19.06 | $18.84 | $18.84 | $18.36 | 25,706 |
2022-05-16 | $18.54 | $18.70 | $18.47 | $18.61 | $18.14 | 7,797 |
2022-05-13 | $18.21 | $18.52 | $18.21 | $18.52 | $18.05 | 44,830 |
2022-05-12 | $18.09 | $18.26 | $17.98 | $18.08 | $17.62 | 8,924 |
2022-05-11 | $18.47 | $18.65 | $18.23 | $18.23 | $17.77 | 8,740 |
2022-05-10 | $18.49 | $18.55 | $18.21 | $18.38 | $17.92 | 10,476 |
2022-05-09 | $18.38 | $18.45 | $18.06 | $18.13 | $17.67 | 103,827 |
2022-05-06 | $18.79 | $18.94 | $18.70 | $18.79 | $18.31 | 6,511 |
2022-05-05 | $19.31 | $19.31 | $19.05 | $19.12 | $18.63 | 2,115 |
2022-05-04 | $19.21 | $19.61 | $19.07 | $19.59 | $19.09 | 7,289 |
2022-05-03 | $19.15 | $19.19 | $19.05 | $19.11 | $18.63 | 10,398 |
2022-05-02 | $19.03 | $19.06 | $18.81 | $19.03 | $18.55 | 7,128 |
2022-04-29 | $19.37 | $19.37 | $19.00 | $19.01 | $18.53 | 3,728 |
2022-04-28 | $19.12 | $19.26 | $19.01 | $19.26 | $18.78 | 4,560 |
2022-04-27 | $19.18 | $19.28 | $19.17 | $19.18 | $18.69 | 2,451 |
2022-04-26 | $19.67 | $19.72 | $19.24 | $19.24 | $18.76 | 5,852 |
2022-04-25 | $19.71 | $19.79 | $19.51 | $19.77 | $19.27 | 4,835 |
2022-04-22 | $20.06 | $20.14 | $19.83 | $19.85 | $19.35 | 3,046 |
2022-04-21 | $20.76 | $20.76 | $20.16 | $20.17 | $19.66 | 2,625 |
2022-04-20 | $20.42 | $20.43 | $20.31 | $20.34 | $19.82 | 6,761 |
2022-04-19 | $20.00 | $20.09 | $20.00 | $20.09 | $19.58 | 720 |
2022-04-18 | $20.00 | $20.04 | $19.88 | $19.93 | $19.43 | 8,038 |
2022-04-14 | $20.18 | $20.18 | $19.99 | $20.06 | $19.55 | 2,407 |
2022-04-13 | $19.86 | $20.14 | $19.86 | $20.14 | $19.63 | 3,859 |
2022-04-12 | $19.98 | $19.98 | $19.77 | $19.82 | $19.32 | 2,935 |
2022-04-11 | $20.19 | $20.22 | $19.94 | $19.94 | $19.44 | 11,615 |
2022-04-08 | $19.99 | $20.21 | $19.99 | $20.11 | $19.60 | 6,808 |
2022-04-07 | $20.02 | $20.09 | $20.02 | $20.07 | $19.56 | 6,992 |
2022-04-06 | $20.05 | $20.05 | $19.95 | $19.95 | $19.45 | 7,895 |
2022-04-05 | $20.44 | $20.44 | $20.28 | $20.28 | $19.77 | 1,764 |
2022-04-04 | $20.49 | $20.50 | $20.45 | $20.45 | $19.93 | 1,245 |
2022-04-01 | $20.47 | $20.52 | $20.38 | $20.48 | $19.96 | 1,547 |
2022-03-31 | $20.42 | $20.50 | $20.21 | $20.22 | $19.71 | 3,448 |
2022-03-30 | $20.63 | $20.69 | $20.56 | $20.62 | $20.10 | 7,845 |
2022-03-29 | $20.74 | $20.74 | $20.53 | $20.67 | $20.15 | 3,136 |
2022-03-28 | $20.20 | $20.22 | $20.09 | $20.18 | $19.67 | 7,493 |
2022-03-25 | $20.10 | $20.16 | $19.99 | $20.11 | $19.60 | 1,698 |
2022-03-24 | $20.00 | $20.01 | $19.92 | $19.99 | $19.48 | 11,732 |
2022-03-23 | $19.93 | $20.06 | $19.92 | $20.04 | $19.53 | 2,561 |
2022-03-22 | $20.32 | $20.41 | $20.24 | $20.34 | $19.83 | 5,376 |
2022-03-21 | $20.20 | $20.26 | $20.07 | $20.13 | $19.62 | 21,052 |
2022-03-18 | $20.04 | $20.31 | $20.04 | $20.29 | $19.78 | 1,509 |
2022-03-17 | $20.01 | $20.25 | $20.01 | $20.12 | $19.61 | 2,017 |
2022-03-16 | $19.74 | $20.02 | $19.64 | $20.02 | $19.51 | 5,437 |
2022-03-15 | $19.25 | $19.27 | $19.13 | $19.25 | $18.76 | 5,496 |
2022-03-14 | $19.22 | $19.26 | $19.13 | $19.14 | $18.65 | 1,593 |
2022-03-11 | $19.16 | $19.16 | $18.74 | $18.74 | $18.27 | 3,532 |
2022-03-10 | $18.80 | $18.93 | $18.76 | $18.77 | $18.30 | 2,379 |
2022-03-09 | $18.87 | $19.22 | $18.79 | $19.03 | $18.55 | 11,673 |
2022-03-08 | $17.84 | $18.37 | $17.74 | $18.07 | $17.61 | 27,579 |
2022-03-07 | $18.05 | $18.08 | $17.59 | $17.68 | $17.23 | 39,861 |
2022-03-04 | $18.45 | $18.60 | $18.34 | $18.42 | $17.95 | 5,029 |
2022-03-03 | $19.45 | $19.45 | $19.03 | $19.10 | $18.62 | 73,089 |
2022-03-02 | $19.45 | $19.60 | $19.41 | $19.58 | $19.08 | 18,481 |
2022-03-01 | $19.92 | $19.92 | $19.35 | $19.41 | $18.92 | 6,488 |
2022-02-28 | $20.05 | $20.20 | $19.95 | $19.95 | $19.45 | 4,479 |
2022-02-25 | $20.46 | $20.71 | $20.46 | $20.71 | $20.19 | 2,763 |
2022-02-24 | $19.28 | $19.83 | $19.18 | $19.83 | $19.32 | 19,228 |
2022-02-23 | $20.46 | $20.46 | $19.97 | $20.02 | $19.51 | 5,429 |
2022-02-22 | $20.05 | $20.18 | $19.89 | $19.98 | $19.47 | 6,123 |
2022-02-18 | $20.60 | $20.60 | $20.43 | $20.44 | $19.92 | 2,301 |
2022-02-17 | $20.71 | $20.72 | $20.60 | $20.61 | $20.09 | 1,741 |
2022-02-16 | $20.86 | $21.00 | $20.82 | $20.85 | $20.32 | 16,719 |
2022-02-15 | $20.66 | $20.68 | $20.60 | $20.68 | $20.16 | 2,197 |
2022-02-14 | $20.19 | $20.26 | $20.08 | $20.19 | $19.68 | 5,274 |
2022-02-11 | $20.74 | $20.79 | $20.35 | $20.41 | $19.89 | 5,214 |
2022-02-10 | $20.90 | $21.19 | $20.88 | $20.88 | $20.35 | 2,051 |
2022-02-09 | $20.80 | $20.86 | $20.76 | $20.82 | $20.29 | 3,062 |
2022-02-08 | $20.53 | $20.70 | $20.53 | $20.70 | $20.18 | 4,405 |
2022-02-07 | $20.43 | $20.58 | $20.42 | $20.42 | $19.90 | 18,269 |
2022-02-04 | $20.39 | $20.59 | $20.35 | $20.56 | $20.04 | 19,286 |
2022-02-03 | $20.66 | $20.73 | $20.59 | $20.65 | $20.13 | 23,444 |
2022-02-02 | $20.88 | $20.90 | $20.86 | $20.89 | $20.36 | 1,068 |
2022-02-01 | $20.70 | $20.77 | $20.58 | $20.76 | $20.24 | 373,804 |
2022-01-31 | $20.30 | $20.62 | $20.30 | $20.57 | $20.05 | 12,062 |
2022-01-28 | $20.17 | $20.33 | $20.17 | $20.31 | $19.80 | 3,339 |
2022-01-27 | $20.55 | $20.55 | $20.34 | $20.35 | $19.83 | 4,891 |
2022-01-26 | $20.75 | $20.75 | $20.35 | $20.38 | $19.86 | 26,519 |
2022-01-25 | $20.36 | $20.58 | $20.25 | $20.53 | $20.01 | 7,815 |
2022-01-24 | $20.45 | $20.58 | $20.17 | $20.58 | $20.06 | 17,337 |
2022-01-21 | $21.11 | $21.11 | $20.86 | $20.91 | $20.38 | 5,244 |
2022-01-20 | $21.32 | $21.36 | $21.12 | $21.12 | $20.59 | 1,922 |
2022-01-19 | $21.43 | $21.44 | $21.29 | $21.29 | $20.75 | 6,566 |
2022-01-18 | $21.52 | $21.52 | $21.28 | $21.28 | $20.74 | 55,864 |
2022-01-14 | $21.82 | $21.82 | $21.66 | $21.78 | $21.23 | 2,251 |
2022-01-13 | $21.76 | $21.79 | $21.60 | $21.60 | $21.05 | 4,882 |
2022-01-12 | $21.59 | $21.65 | $21.57 | $21.65 | $21.10 | 12,255 |
2022-01-11 | $21.49 | $21.60 | $21.44 | $21.60 | $21.05 | 2,654 |
2022-01-10 | $21.35 | $21.49 | $21.31 | $21.48 | $20.94 | 39,615 |
2022-01-07 | $21.53 | $21.60 | $21.53 | $21.60 | $21.05 | 1,065 |
2022-01-06 | $21.46 | $21.49 | $21.39 | $21.39 | $20.84 | 5,516 |
2022-01-05 | $21.73 | $21.80 | $21.48 | $21.48 | $20.94 | 4,730 |
2022-01-04 | $21.69 | $21.76 | $21.68 | $21.68 | $21.13 | 2,075 |
2022-01-03 | $21.57 | $21.65 | $21.52 | $21.65 | $21.10 | 87,454 |
2021-12-31 | $21.37 | $21.45 | $21.36 | $21.36 | $20.82 | 15,858 |
2021-12-30 | $21.35 | $21.42 | $21.35 | $21.36 | $20.82 | 1,680 |
2021-12-29 | $21.24 | $21.36 | $21.24 | $21.36 | $20.82 | 1,841 |
2021-12-28 | $21.26 | $21.29 | $21.21 | $21.28 | $20.74 | 4,954 |
2021-12-27 | $21.14 | $21.32 | $21.14 | $21.31 | $20.77 | 2,915 |
2021-12-23 | $21.15 | $21.17 | $21.14 | $21.17 | $20.63 | 1,436 |
2021-12-22 | $20.86 | $21.12 | $20.86 | $21.12 | $20.59 | 1,810 |
2021-12-21 | $20.80 | $20.98 | $20.80 | $20.98 | $20.45 | 4,287 |
2021-12-20 | $20.60 | $20.65 | $20.55 | $20.65 | $20.13 | 6,068 |
2021-12-17 | $20.61 | $20.67 | $20.52 | $20.53 | $20.01 | 4,670 |
2021-12-16 | $20.77 | $20.82 | $20.67 | $20.74 | $20.22 | 4,279 |
2021-12-15 | $20.37 | $20.74 | $20.37 | $20.74 | $20.22 | 6,254 |
2021-12-14 | $20.41 | $20.45 | $20.38 | $20.42 | $19.90 | 5,816 |
2021-12-13 | $20.66 | $20.66 | $20.51 | $20.54 | $20.02 | 3,147 |
2021-12-10 | $21.20 | $21.21 | $21.19 | $21.21 | $20.16 | 636 |
2021-12-09 | $21.18 | $21.18 | $21.12 | $21.15 | $20.11 | 1,717 |
2021-12-08 | $21.28 | $21.37 | $21.28 | $21.37 | $20.31 | 2,544 |
2021-12-07 | $21.28 | $21.36 | $21.28 | $21.29 | $20.24 | 1,717 |
2021-12-06 | $20.83 | $21.17 | $20.83 | $21.17 | $20.12 | 3,093 |
2021-12-03 | $20.82 | $20.82 | $20.71 | $20.78 | $19.75 | 7,060 |
2021-12-02 | $20.87 | $21.05 | $20.87 | $21.01 | $19.97 | 3,980 |
2021-12-01 | $20.98 | $21.03 | $20.52 | $20.54 | $19.52 | 75,117 |
2021-11-30 | $20.89 | $21.00 | $20.62 | $20.83 | $19.80 | 14,327 |
2021-11-29 | $20.99 | $20.99 | $20.82 | $20.94 | $19.90 | 37,285 |
2021-11-26 | $20.96 | $20.97 | $20.86 | $20.97 | $19.93 | 9,294 |
2021-11-24 | $20.97 | $21.15 | $20.97 | $21.15 | $20.10 | 1,426 |
2021-11-23 | $21.10 | $21.10 | $20.98 | $21.10 | $20.05 | 6,470 |
2021-11-22 | $21.15 | $21.17 | $21.08 | $21.10 | $20.05 | 1,493 |
2021-11-19 | $21.38 | $21.38 | $21.25 | $21.32 | $20.26 | 1,511 |
2021-11-18 | $21.60 | $21.71 | $21.55 | $21.71 | $20.63 | 39,980 |
2021-11-17 | $21.70 | $21.70 | $21.59 | $21.63 | $20.56 | 4,172 |
2021-11-16 | $21.81 | $21.81 | $21.71 | $21.71 | $20.63 | 2,336 |
2021-11-15 | $22.01 | $22.01 | $21.88 | $21.88 | $20.80 | 9,054 |
2021-11-12 | $22.00 | $22.02 | $21.95 | $22.02 | $20.93 | 16,709 |
2021-11-11 | $22.17 | $22.17 | $22.16 | $22.16 | $21.06 | 168 |
2021-11-10 | $22.40 | $22.40 | $22.18 | $22.19 | $21.09 | 8,582 |
2021-11-09 | $22.39 | $22.45 | $22.39 | $22.43 | $21.32 | 676 |
2021-11-08 | $22.42 | $22.48 | $22.39 | $22.45 | $21.34 | 1,822 |
2021-11-05 | $22.39 | $22.48 | $22.36 | $22.48 | $21.37 | 13,104 |
2021-11-04 | $22.32 | $22.42 | $22.32 | $22.41 | $21.30 | 4,901 |
2021-11-03 | $22.10 | $22.48 | $22.10 | $22.48 | $21.37 | 2,495 |
2021-11-02 | $22.13 | $22.16 | $22.09 | $22.16 | $21.06 | 5,675 |
2021-11-01 | $21.96 | $22.10 | $21.96 | $22.10 | $21.00 | 2,532 |
2021-10-29 | $22.09 | $22.09 | $21.93 | $21.98 | $20.89 | 3,969 |
2021-10-28 | $22.26 | $22.30 | $22.19 | $22.25 | $21.15 | 5,334 |
2021-10-27 | $21.60 | $21.66 | $21.58 | $21.61 | $20.54 | 5,434 |
2021-10-26 | $21.58 | $21.59 | $21.56 | $21.59 | $20.52 | 2,554 |
2021-10-25 | $21.56 | $21.61 | $21.55 | $21.56 | $20.49 | 10,287 |
2021-10-22 | $21.65 | $21.68 | $21.63 | $21.68 | $20.60 | 3,729 |
2021-10-21 | $21.52 | $21.55 | $21.47 | $21.54 | $20.47 | 14,362 |
2021-10-20 | $21.61 | $21.64 | $21.61 | $21.64 | $20.56 | 646 |
2021-10-19 | $21.42 | $21.47 | $21.42 | $21.47 | $20.40 | 540 |
2021-10-18 | $21.34 | $21.35 | $21.33 | $21.35 | $20.29 | 591 |
2021-10-15 | $21.40 | $21.43 | $21.39 | $21.43 | $20.37 | 2,678 |
2021-10-14 | $21.38 | $21.44 | $21.38 | $21.44 | $20.38 | 1,863 |
2021-10-13 | $21.10 | $21.21 | $21.10 | $21.21 | $20.16 | 771 |
2021-10-12 | $20.98 | $21.02 | $20.98 | $21.00 | $19.96 | 736 |
2021-10-11 | $21.06 | $21.06 | $20.98 | $20.98 | $19.94 | 1,225 |
2021-10-08 | $21.07 | $21.07 | $21.00 | $21.00 | $19.96 | 2,003 |
2021-10-07 | $21.00 | $21.00 | $20.97 | $21.00 | $19.96 | 4,909 |
2021-10-06 | $20.80 | $20.99 | $20.79 | $20.99 | $19.95 | 2,684 |
2021-10-05 | $21.09 | $21.16 | $21.07 | $21.13 | $20.08 | 2,675 |
2021-10-04 | $21.18 | $21.18 | $21.03 | $21.12 | $20.07 | 3,697 |
2021-10-01 | $21.16 | $21.23 | $20.95 | $21.17 | $20.12 | 572,372 |
2021-09-30 | $21.24 | $21.25 | $21.08 | $21.10 | $20.05 | 19,097 |
2021-09-29 | $21.18 | $21.18 | $21.04 | $21.04 | $20.00 | 2,029 |
2021-09-28 | $21.42 | $21.43 | $21.28 | $21.29 | $20.24 | 5,987 |
2021-09-27 | $21.64 | $21.71 | $21.57 | $21.67 | $20.60 | 3,002 |
2021-09-24 | $21.48 | $21.50 | $21.43 | $21.46 | $20.40 | 1,188 |
2021-09-23 | $21.72 | $21.72 | $21.65 | $21.72 | $20.64 | 1,983 |
2021-09-22 | $21.42 | $21.62 | $21.41 | $21.41 | $20.35 | 5,228 |
2021-09-21 | $21.30 | $21.40 | $21.29 | $21.37 | $20.31 | 15,732 |
2021-09-20 | $21.02 | $21.15 | $20.98 | $21.14 | $20.09 | 5,424 |
2021-09-17 | $21.54 | $21.54 | $21.36 | $21.49 | $20.43 | 21,709 |
2021-09-16 | $21.48 | $21.60 | $21.46 | $21.60 | $20.53 | 2,331 |
2021-09-15 | $21.46 | $21.57 | $21.46 | $21.56 | $20.49 | 8,784 |
2021-09-14 | $21.78 | $21.78 | $21.57 | $21.57 | $20.50 | 23,568 |
2021-09-13 | $21.65 | $21.72 | $21.65 | $21.69 | $20.62 | 875 |
2021-09-10 | $21.73 | $21.73 | $21.56 | $21.56 | $20.49 | 4,824 |
2021-09-09 | $21.77 | $21.82 | $21.73 | $21.76 | $20.68 | 5,713 |
2021-09-08 | $21.99 | $22.05 | $21.83 | $21.83 | $20.75 | 3,683 |
2021-09-07 | $22.22 | $22.27 | $22.21 | $22.24 | $21.14 | 2,244 |
2021-09-03 | $22.41 | $22.42 | $22.37 | $22.42 | $21.31 | 2,191 |
2021-09-02 | $22.46 | $22.48 | $22.46 | $22.48 | $21.37 | 335 |
2021-09-01 | $22.49 | $22.54 | $22.43 | $22.48 | $21.37 | 10,916 |
2021-08-31 | $22.38 | $22.38 | $22.27 | $22.27 | $21.17 | 3,988 |
2021-08-30 | $22.27 | $22.33 | $22.25 | $22.33 | $21.22 | 4,399 |
2021-08-27 | $22.28 | $22.36 | $22.28 | $22.36 | $21.25 | 1,479 |
2021-08-26 | $22.14 | $22.17 | $22.11 | $22.13 | $21.03 | 2,324 |
2021-08-25 | $22.18 | $22.23 | $22.18 | $22.23 | $21.13 | 2,514 |
2021-08-24 | $22.23 | $22.23 | $22.18 | $22.18 | $21.09 | 3,552 |
2021-08-23 | $22.05 | $22.16 | $22.01 | $22.14 | $21.04 | 4,103 |
2021-08-20 | $21.81 | $21.92 | $21.81 | $21.91 | $20.82 | 11,889 |
2021-08-19 | $21.80 | $21.92 | $21.79 | $21.84 | $20.76 | 11,778 |
2021-08-18 | $22.22 | $22.28 | $22.20 | $22.20 | $21.10 | 2,267 |
2021-08-17 | $22.15 | $22.19 | $22.10 | $22.14 | $21.04 | 3,569 |
2021-08-16 | $22.33 | $22.42 | $22.31 | $22.42 | $21.31 | 5,266 |
2021-08-13 | $22.40 | $22.52 | $22.40 | $22.52 | $21.40 | 1,959 |
2021-08-12 | $22.31 | $22.35 | $22.30 | $22.35 | $21.24 | 4,417 |
2021-08-11 | $22.22 | $22.32 | $22.22 | $22.30 | $21.20 | 12,070 |
2021-08-10 | $22.20 | $22.22 | $22.18 | $22.21 | $21.11 | 1,542 |
2021-08-09 | $22.18 | $22.19 | $22.14 | $22.15 | $21.05 | 3,433 |
2021-08-06 | $22.17 | $22.21 | $22.16 | $22.20 | $21.10 | 1,720 |
2021-08-05 | $22.30 | $22.31 | $22.24 | $22.28 | $21.18 | 14,541 |
2021-08-04 | $22.22 | $22.23 | $22.14 | $22.15 | $21.05 | 5,331 |
2021-08-03 | $22.05 | $22.15 | $22.05 | $22.15 | $21.05 | 10,206 |
2021-08-02 | $22.11 | $22.16 | $22.04 | $22.06 | $20.97 | 88,241 |
2021-07-30 | $22.12 | $22.13 | $21.97 | $21.97 | $20.88 | 2,389 |
2021-07-29 | $22.21 | $22.21 | $22.11 | $22.13 | $21.04 | 2,890 |
2021-07-28 | $22.18 | $22.30 | $22.01 | $22.26 | $21.16 | 4,031 |
2021-07-27 | $22.12 | $22.16 | $22.11 | $22.16 | $21.06 | 11,652 |
2021-07-26 | $22.13 | $22.25 | $22.13 | $22.22 | $21.12 | 11,497 |
2021-07-23 | $22.17 | $22.17 | $22.08 | $22.10 | $21.01 | 3,345 |
2021-07-22 | $22.19 | $22.19 | $22.07 | $22.11 | $21.01 | 3,525 |
2021-07-21 | $21.90 | $22.14 | $21.90 | $22.12 | $21.02 | 4,227 |
2021-07-20 | $21.45 | $21.68 | $21.45 | $21.68 | $20.61 | 6,724 |
2021-07-19 | $21.41 | $21.43 | $21.35 | $21.43 | $20.37 | 12,375 |
2021-07-16 | $21.82 | $21.94 | $21.82 | $21.85 | $20.77 | 2,758 |
2021-07-15 | $21.91 | $21.99 | $21.87 | $21.90 | $20.81 | 4,089 |
2021-07-14 | $22.15 | $22.23 | $22.13 | $22.21 | $21.11 | 24,559 |
2021-07-13 | $22.23 | $22.29 | $22.16 | $22.25 | $21.15 | 24,945 |
2021-07-12 | $22.15 | $22.30 | $22.15 | $22.27 | $21.17 | 8,949 |
2021-07-09 | $22.01 | $22.24 | $22.01 | $22.23 | $21.13 | 21,064 |
2021-07-08 | $21.85 | $21.89 | $21.78 | $21.89 | $20.81 | 23,333 |
2021-07-07 | $22.00 | $22.10 | $21.98 | $22.05 | $20.96 | 134,868 |
2021-07-06 | $22.08 | $22.13 | $21.92 | $22.04 | $20.95 | 26,421 |
2021-07-02 | $22.11 | $22.20 | $22.11 | $22.20 | $21.10 | 4,739 |
2021-07-01 | $22.02 | $22.17 | $22.02 | $22.15 | $21.05 | 113,320 |
2021-06-30 | $21.97 | $22.05 | $21.90 | $22.05 | $20.96 | 21,091 |
2021-06-29 | $22.25 | $22.25 | $22.17 | $22.18 | $21.08 | 4,111 |
2021-06-28 | $22.30 | $22.32 | $22.25 | $22.32 | $21.21 | 2,036 |
2021-06-25 | $22.46 | $22.51 | $22.42 | $22.44 | $21.33 | 5,468 |
2021-06-24 | $22.29 | $22.39 | $22.29 | $22.39 | $21.28 | 6,654 |
2021-06-23 | $22.40 | $22.40 | $22.16 | $22.19 | $21.09 | 7,256 |
2021-06-22 | $22.33 | $22.42 | $22.29 | $22.42 | $21.31 | 6,605 |
2021-06-21 | $22.14 | $22.45 | $22.14 | $22.45 | $21.34 | 8,164 |
2021-06-18 | $22.23 | $22.23 | $22.14 | $22.21 | $21.11 | 25,586 |
2021-06-17 | $22.64 | $22.64 | $22.55 | $22.55 | $21.43 | 8,093 |
2021-06-16 | $23.14 | $23.18 | $22.90 | $22.93 | $21.79 | 22,605 |
2021-06-15 | $23.18 | $23.21 | $23.09 | $23.21 | $22.06 | 2,839 |
2021-06-14 | $23.09 | $23.17 | $23.09 | $23.17 | $22.02 | 1,158 |
2021-06-11 | $22.97 | $23.02 | $22.93 | $22.98 | $21.84 | 3,960 |
2021-06-10 | $22.96 | $23.06 | $22.95 | $23.04 | $21.90 | 8,592 |
2021-06-09 | $23.17 | $23.23 | $23.17 | $23.18 | $21.79 | 8,319 |
2021-06-08 | $23.12 | $23.12 | $23.01 | $23.01 | $21.63 | 24,294 |
2021-06-07 | $22.86 | $23.05 | $22.86 | $23.05 | $21.67 | 9,052 |
2021-06-04 | $22.77 | $22.88 | $22.77 | $22.88 | $21.51 | 3,407 |
2021-06-03 | $22.71 | $22.71 | $22.60 | $22.66 | $21.30 | 5,358 |
2021-06-02 | $22.86 | $22.91 | $22.81 | $22.91 | $21.54 | 11,605 |
2021-06-01 | $22.90 | $22.96 | $22.75 | $22.86 | $21.49 | 250,466 |
2021-05-28 | $22.63 | $22.76 | $22.63 | $22.70 | $21.34 | 3,944 |
2021-05-27 | $22.64 | $22.64 | $22.57 | $22.64 | $21.29 | 4,702 |
2021-05-26 | $22.63 | $22.68 | $22.55 | $22.59 | $21.24 | 26,748 |
2021-05-25 | $22.69 | $22.73 | $22.66 | $22.68 | $21.32 | 6,354 |
2021-05-24 | $22.68 | $22.71 | $22.64 | $22.68 | $21.32 | 8,097 |
2021-05-21 | $22.52 | $22.57 | $22.48 | $22.51 | $21.16 | 11,754 |
2021-05-20 | $22.35 | $22.56 | $22.35 | $22.56 | $21.21 | 9,659 |
2021-05-19 | $22.20 | $22.32 | $22.20 | $22.23 | $20.90 | 4,204 |
2021-05-18 | $22.45 | $22.58 | $22.44 | $22.45 | $21.11 | 15,737 |
2021-05-17 | $22.44 | $22.59 | $22.41 | $22.50 | $21.15 | 88,485 |
2021-05-14 | $22.25 | $22.49 | $22.25 | $22.48 | $21.13 | 22,404 |
2021-05-13 | $21.98 | $22.19 | $21.98 | $22.19 | $20.86 | 10,309 |
2021-05-12 | $21.93 | $22.05 | $21.87 | $21.87 | $20.56 | 4,316 |
2021-05-11 | $21.90 | $22.07 | $21.90 | $22.01 | $20.69 | 19,224 |
2021-05-10 | $22.30 | $22.33 | $22.15 | $22.16 | $20.83 | 4,803 |
2021-05-07 | $22.06 | $22.29 | $22.06 | $22.24 | $20.91 | 18,323 |
2021-05-06 | $21.99 | $22.16 | $21.89 | $22.16 | $20.83 | 108,384 |
2021-05-05 | $21.64 | $21.70 | $21.61 | $21.70 | $20.40 | 5,500 |
2021-05-04 | $21.54 | $21.56 | $21.36 | $21.46 | $20.18 | 8,067 |
2021-05-03 | $21.64 | $21.81 | $21.55 | $21.72 | $20.42 | 233,081 |
2021-04-30 | $21.83 | $21.83 | $21.58 | $21.60 | $20.31 | 213,464 |
2021-04-29 | $22.00 | $22.00 | $21.89 | $21.98 | $20.66 | 4,222 |
2021-04-28 | $21.85 | $21.93 | $21.85 | $21.93 | $20.62 | 2,286 |
2021-04-27 | $21.68 | $21.80 | $21.66 | $21.79 | $20.49 | 2,406 |
2021-04-26 | $21.70 | $21.82 | $21.70 | $21.82 | $20.51 | 5,485 |
2021-04-23 | $21.47 | $21.63 | $21.47 | $21.62 | $20.33 | 4,585 |
2021-04-22 | $21.55 | $21.57 | $21.50 | $21.51 | $20.22 | 2,775 |
2021-04-21 | $21.15 | $21.44 | $21.15 | $21.44 | $20.16 | 2,183 |
2021-04-20 | $21.23 | $21.23 | $21.10 | $21.13 | $19.87 | 7,238 |
2021-04-19 | $21.44 | $21.44 | $21.35 | $21.36 | $20.08 | 6,498 |
2021-04-16 | $21.15 | $21.34 | $21.15 | $21.34 | $20.06 | 11,251 |
2021-04-15 | $21.02 | $21.10 | $21.00 | $21.06 | $19.80 | 3,263 |
2021-04-14 | $20.93 | $20.95 | $20.84 | $20.84 | $19.59 | 2,504 |
2021-04-13 | $20.72 | $20.83 | $20.71 | $20.80 | $19.56 | 10,686 |
2021-04-12 | $20.89 | $20.90 | $20.80 | $20.82 | $19.57 | 6,465 |
2021-04-09 | $20.85 | $20.89 | $20.84 | $20.89 | $19.64 | 12,456 |
2021-04-08 | $20.84 | $20.93 | $20.82 | $20.92 | $19.67 | 3,634 |
2021-04-07 | $20.79 | $20.79 | $20.73 | $20.75 | $19.51 | 2,670 |
2021-04-06 | $20.73 | $20.77 | $20.69 | $20.74 | $19.50 | 7,552 |
2021-04-05 | $20.89 | $21.07 | $20.88 | $21.01 | $19.75 | 6,150 |
2021-04-01 | $20.58 | $20.77 | $20.51 | $20.76 | $19.52 | 33,022 |
2021-03-31 | $20.49 | $20.49 | $20.34 | $20.36 | $19.14 | 150,619 |
2021-03-30 | $20.52 | $20.53 | $20.51 | $20.51 | $19.28 | 1,390 |
2021-03-29 | $20.44 | $20.50 | $20.44 | $20.44 | $19.22 | 3,884 |
2021-03-26 | $20.34 | $20.49 | $20.34 | $20.49 | $19.27 | 4,064 |
2021-03-25 | $20.04 | $20.22 | $20.01 | $20.16 | $18.95 | 8,442 |
2021-03-24 | $20.29 | $20.35 | $20.26 | $20.26 | $19.05 | 73,156 |
2021-03-23 | $20.56 | $20.56 | $20.32 | $20.33 | $19.11 | 2,940 |
2021-03-22 | $20.61 | $20.71 | $20.59 | $20.64 | $19.40 | 11,367 |
2021-03-19 | $20.44 | $20.64 | $20.44 | $20.60 | $19.37 | 5,162 |
2021-03-18 | $20.65 | $20.73 | $20.49 | $20.49 | $19.26 | 3,936 |
2021-03-17 | $20.53 | $20.81 | $20.53 | $20.75 | $19.51 | 5,818 |
2021-03-16 | $20.61 | $20.61 | $20.44 | $20.47 | $19.25 | 14,364 |
2021-03-15 | $20.57 | $20.59 | $20.50 | $20.53 | $19.30 | 3,388 |
2021-03-12 | $20.38 | $20.65 | $20.38 | $20.64 | $19.41 | 1,695 |
2021-03-11 | $20.48 | $20.53 | $20.42 | $20.53 | $19.30 | 12,524 |
2021-03-10 | $20.51 | $20.52 | $20.43 | $20.43 | $19.21 | 11,845 |
2021-03-09 | $20.40 | $20.45 | $20.33 | $20.41 | $19.19 | 817 |
2021-03-08 | $20.10 | $20.22 | $20.10 | $20.14 | $18.93 | 17,341 |
2021-03-05 | $20.15 | $20.15 | $19.92 | $20.03 | $18.83 | 3,032 |
2021-03-04 | $20.31 | $20.37 | $19.98 | $20.09 | $18.89 | 12,773 |
2021-03-03 | $20.34 | $20.36 | $20.20 | $20.30 | $19.09 | 10,598 |
2021-03-02 | $20.38 | $20.54 | $20.33 | $20.44 | $19.22 | 13,489 |
2021-03-01 | $20.45 | $20.65 | $19.63 | $20.65 | $19.41 | 323,700 |
2021-02-26 | $19.50 | $19.50 | $19.25 | $19.34 | $18.18 | 37,533 |
2021-02-25 | $20.09 | $20.11 | $19.78 | $19.78 | $18.59 | 5,668 |
2021-02-24 | $19.98 | $20.15 | $19.98 | $20.15 | $18.94 | 2,244 |
2021-02-23 | $19.88 | $19.97 | $19.79 | $19.96 | $18.77 | 6,776 |
2021-02-22 | $19.90 | $20.01 | $19.84 | $19.91 | $18.72 | 12,496 |
2021-02-19 | $19.95 | $19.98 | $19.90 | $19.90 | $18.71 | 3,002 |
2021-02-18 | $19.73 | $19.73 | $19.63 | $19.67 | $18.49 | 2,526 |
2021-02-17 | $19.96 | $19.96 | $19.83 | $19.87 | $18.68 | 26,450 |
2021-02-16 | $20.08 | $20.18 | $20.07 | $20.09 | $18.89 | 12,761 |
2021-02-12 | $19.98 | $20.03 | $19.91 | $19.98 | $18.78 | 30,800 |
2021-02-11 | $20.09 | $20.12 | $20.03 | $20.05 | $18.85 | 2,819 |
2021-02-10 | $20.30 | $20.30 | $20.12 | $20.14 | $18.93 | 3,576 |
2021-02-09 | $20.23 | $20.29 | $20.20 | $20.27 | $19.06 | 3,723 |
2021-02-08 | $20.18 | $20.20 | $20.13 | $20.15 | $18.94 | 8,331 |
2021-02-05 | $20.18 | $20.24 | $20.17 | $20.19 | $18.98 | 8,023 |
2021-02-04 | $19.95 | $20.02 | $19.95 | $20.02 | $18.82 | 2,663 |
2021-02-03 | $19.91 | $20.03 | $19.91 | $19.98 | $18.79 | 6,897 |
2021-02-02 | $19.88 | $20.00 | $19.79 | $20.00 | $18.80 | 27,347 |
2021-02-01 | $19.64 | $19.69 | $19.54 | $19.58 | $18.41 | 27,172 |
2021-01-29 | $19.49 | $19.60 | $19.31 | $19.37 | $18.21 | 16,447 |
2021-01-28 | $19.53 | $19.67 | $19.53 | $19.56 | $18.39 | 4,231 |
2021-01-27 | $19.44 | $19.57 | $19.32 | $19.32 | $18.16 | 36,493 |
2021-01-26 | $19.94 | $19.98 | $19.88 | $19.98 | $18.78 | 2,686 |
2021-01-25 | $19.79 | $19.83 | $19.67 | $19.83 | $18.64 | 10,100 |
2021-01-22 | $20.07 | $20.11 | $20.02 | $20.07 | $18.87 | 3,547 |
2021-01-21 | $20.21 | $20.28 | $20.12 | $20.20 | $18.99 | 5,493 |
2021-01-20 | $20.06 | $20.18 | $20.01 | $20.14 | $18.93 | 3,741 |
2021-01-19 | $20.04 | $20.04 | $19.97 | $20.01 | $18.81 | 11,024 |
2021-01-15 | $19.95 | $19.95 | $19.85 | $19.86 | $18.67 | 24,310 |
2021-01-14 | $20.15 | $20.18 | $20.15 | $20.17 | $18.96 | 980 |
2021-01-13 | $20.11 | $20.12 | $20.01 | $20.01 | $18.81 | 2,523 |
2021-01-12 | $20.05 | $20.10 | $19.97 | $20.10 | $18.90 | 1,744 |
2021-01-11 | $19.95 | $19.99 | $19.88 | $19.99 | $18.79 | 2,121 |
2021-01-08 | $20.27 | $20.32 | $20.16 | $20.32 | $19.10 | 2,099 |
2021-01-07 | $20.22 | $20.24 | $20.16 | $20.16 | $18.95 | 4,881 |
2021-01-06 | $20.06 | $20.29 | $20.06 | $20.22 | $19.01 | 22,930 |
2021-01-05 | $19.86 | $20.03 | $19.82 | $19.97 | $18.77 | 12,093 |
2021-01-04 | $20.11 | $20.11 | $19.74 | $19.84 | $18.66 | 23,572 |
2020-12-31 | $19.74 | $19.76 | $19.55 | $19.62 | $18.45 | 15,743 |
2020-12-30 | $20.01 | $20.01 | $19.89 | $19.89 | $18.70 | 3,404 |
2020-12-29 | $19.96 | $19.98 | $19.82 | $19.84 | $18.65 | 3,715 |
2020-12-28 | $19.81 | $19.82 | $19.71 | $19.73 | $18.55 | 4,790 |
2020-12-24 | $19.70 | $19.71 | $19.65 | $19.71 | $18.53 | 4,988 |
2020-12-23 | $19.69 | $19.74 | $19.64 | $19.70 | $18.52 | 8,467 |
2020-12-22 | $19.46 | $19.46 | $19.39 | $19.42 | $18.26 | 3,359 |
2020-12-21 | $19.20 | $19.58 | $19.14 | $19.56 | $18.39 | 5,664 |
2020-12-18 | $19.85 | $19.89 | $19.77 | $19.79 | $18.61 | 6,699 |
2020-12-17 | $19.89 | $19.94 | $19.85 | $19.87 | $18.68 | 8,990 |
2020-12-16 | $19.71 | $19.71 | $19.58 | $19.70 | $18.52 | 7,333 |
2020-12-15 | $19.78 | $19.85 | $19.73 | $19.84 | $18.65 | 17,572 |
2020-12-14 | $19.73 | $19.76 | $19.67 | $19.67 | $18.49 | 19,657 |
2020-12-11 | $19.74 | $19.75 | $19.61 | $19.75 | $18.40 | 50,687 |
2020-12-10 | $19.89 | $19.89 | $19.82 | $19.87 | $18.52 | 2,497 |
2020-12-09 | $19.93 | $19.93 | $19.75 | $19.77 | $18.42 | 10,174 |
2020-12-08 | $19.81 | $19.86 | $19.76 | $19.84 | $18.49 | 8,437 |
2020-12-07 | $19.88 | $19.95 | $19.82 | $19.83 | $18.47 | 5,988 |
2020-12-04 | $20.04 | $20.05 | $19.98 | $19.99 | $18.63 | 4,277 |
2020-12-03 | $19.89 | $19.99 | $19.87 | $19.91 | $18.55 | 17,671 |
2020-12-02 | $19.58 | $19.77 | $19.57 | $19.76 | $18.41 | 18,310 |
2020-12-01 | $19.55 | $19.78 | $19.55 | $19.78 | $18.43 | 527,270 |
2020-11-30 | $19.48 | $19.48 | $19.19 | $19.20 | $17.89 | 16,863 |
2020-11-27 | $19.53 | $19.55 | $19.50 | $19.52 | $18.19 | 1,442 |
2020-11-25 | $19.37 | $19.49 | $19.36 | $19.44 | $18.12 | 4,904 |
2020-11-24 | $19.22 | $19.47 | $19.22 | $19.46 | $18.14 | 6,336 |
2020-11-23 | $19.00 | $19.07 | $18.93 | $19.02 | $17.72 | 4,837 |
2020-11-20 | $18.83 | $18.84 | $18.77 | $18.80 | $17.52 | 2,024 |
2020-11-19 | $18.74 | $18.89 | $18.70 | $18.89 | $17.60 | 2,225 |
2020-11-18 | $18.99 | $19.00 | $18.84 | $18.84 | $17.56 | 7,151 |
2020-11-17 | $18.83 | $18.94 | $18.81 | $18.89 | $17.60 | 3,309 |
2020-11-16 | $18.89 | $18.94 | $18.83 | $18.93 | $17.64 | 29,278 |
2020-11-13 | $18.46 | $18.63 | $18.46 | $18.63 | $17.36 | 2,116 |
2020-11-12 | $18.43 | $18.43 | $18.21 | $18.23 | $16.99 | 3,754 |
2020-11-11 | $18.56 | $18.58 | $18.50 | $18.50 | $17.24 | 4,887 |
2020-11-10 | $18.38 | $18.56 | $18.38 | $18.49 | $17.23 | 10,103 |
2020-11-09 | $18.05 | $18.05 | $17.81 | $17.81 | $16.60 | 6,140 |
2020-11-06 | $17.13 | $17.13 | $17.05 | $17.05 | $15.89 | 5,408 |
2020-11-05 | $16.98 | $17.08 | $16.94 | $17.07 | $15.91 | 12,968 |
2020-11-04 | $16.59 | $16.74 | $16.58 | $16.58 | $15.45 | 81,006 |
2020-11-03 | $16.30 | $16.66 | $16.30 | $16.46 | $15.34 | 3,109 |
2020-11-02 | $15.95 | $15.96 | $15.90 | $15.94 | $14.85 | 26,450 |
2020-10-30 | $15.93 | $15.93 | $15.75 | $15.80 | $14.72 | 4,377 |
2020-10-29 | $15.84 | $16.02 | $15.84 | $15.96 | $14.87 | 26,334 |
2020-10-28 | $16.07 | $16.07 | $15.92 | $16.01 | $14.92 | 4,898 |
2020-10-27 | $16.75 | $16.76 | $16.54 | $16.54 | $15.41 | 2,705 |
2020-10-26 | $16.94 | $16.96 | $16.80 | $16.86 | $15.72 | 2,977 |
2020-10-23 | $17.13 | $17.20 | $17.06 | $17.16 | $15.99 | 10,686 |
2020-10-22 | $16.83 | $16.95 | $16.83 | $16.93 | $15.78 | 2,924 |
2020-10-21 | $17.00 | $17.02 | $16.93 | $16.93 | $15.78 | 3,951 |
2020-10-20 | $17.28 | $17.30 | $17.17 | $17.18 | $16.01 | 4,758 |
2020-10-19 | $17.21 | $17.21 | $16.92 | $16.92 | $15.77 | 52,243 |
2020-10-16 | $17.08 | $17.14 | $17.03 | $17.03 | $15.87 | 3,119 |
2020-10-15 | $16.99 | $17.05 | $16.98 | $17.05 | $15.89 | 2,846 |
2020-10-14 | $17.58 | $17.58 | $17.41 | $17.41 | $16.22 | 3,064 |
2020-10-13 | $17.66 | $17.66 | $17.49 | $17.54 | $16.35 | 4,509 |
2020-10-12 | $17.86 | $17.91 | $17.86 | $17.90 | $16.68 | 2,391 |
2020-10-09 | $17.90 | $17.93 | $17.90 | $17.90 | $16.68 | 4,942 |
2020-10-08 | $17.69 | $17.77 | $17.69 | $17.77 | $16.56 | 1,751 |
2020-10-07 | $17.52 | $17.57 | $17.47 | $17.57 | $16.37 | 12,051 |
2020-10-06 | $17.62 | $17.65 | $17.39 | $17.39 | $16.21 | 6,949 |
2020-10-05 | $17.38 | $17.41 | $17.34 | $17.41 | $16.22 | 7,056 |
2020-10-02 | $16.86 | $17.13 | $16.86 | $17.10 | $15.94 | 9,733 |
2020-10-01 | $17.14 | $17.14 | $17.01 | $17.09 | $15.93 | 191,407 |
2020-09-30 | $17.13 | $17.13 | $16.93 | $17.05 | $15.89 | 23,795 |
2020-09-29 | $17.06 | $17.07 | $17.01 | $17.02 | $15.86 | 1,036 |
2020-09-28 | $17.05 | $17.05 | $16.99 | $16.99 | $15.83 | 1,629 |
2020-09-25 | $16.52 | $16.69 | $16.47 | $16.69 | $15.55 | 2,981 |
2020-09-24 | $16.64 | $16.78 | $16.58 | $16.69 | $15.55 | 5,638 |
2020-09-23 | $17.05 | $17.06 | $16.78 | $16.79 | $15.65 | 5,732 |
2020-09-22 | $17.23 | $17.29 | $16.98 | $17.08 | $15.92 | 17,788 |
2020-09-21 | $17.17 | $17.26 | $17.13 | $17.26 | $16.08 | 2,170 |
2020-09-18 | $17.86 | $17.91 | $17.79 | $17.84 | $16.62 | 2,424 |
2020-09-17 | $17.76 | $17.95 | $17.76 | $17.95 | $16.73 | 1,776 |
2020-09-16 | $17.72 | $17.88 | $17.71 | $17.75 | $16.54 | 2,325 |
2020-09-15 | $17.67 | $17.67 | $17.58 | $17.59 | $16.39 | 1,099 |
2020-09-14 | $17.61 | $17.61 | $17.55 | $17.55 | $16.35 | 1,150 |
2020-09-11 | $17.55 | $17.56 | $17.48 | $17.56 | $16.36 | 3,451 |
2020-09-10 | $17.62 | $17.68 | $17.39 | $17.39 | $16.21 | 3,131 |
2020-09-09 | $17.54 | $17.70 | $17.54 | $17.63 | $16.43 | 4,706 |
2020-09-08 | $17.30 | $17.32 | $17.20 | $17.20 | $16.03 | 116,986 |
2020-09-04 | $17.58 | $17.64 | $17.33 | $17.58 | $16.38 | 36,433 |
2020-09-03 | $17.84 | $17.84 | $17.54 | $17.61 | $16.41 | 7,435 |
2020-09-02 | $17.74 | $17.92 | $17.74 | $17.92 | $16.70 | 24,333 |
2020-09-01 | $17.64 | $17.74 | $17.56 | $17.57 | $16.37 | 3,460 |
2020-08-31 | $17.84 | $17.84 | $17.63 | $17.63 | $16.43 | 29,297 |
2020-08-28 | $17.79 | $17.86 | $17.79 | $17.86 | $16.65 | 2,240 |
2020-08-27 | $17.79 | $17.81 | $17.60 | $17.71 | $16.50 | 19,401 |
2020-08-26 | $17.76 | $17.87 | $17.76 | $17.85 | $16.63 | 1,247 |
2020-08-25 | $17.74 | $17.74 | $17.58 | $17.70 | $16.49 | 3,886 |
2020-08-24 | $17.62 | $17.66 | $17.55 | $17.66 | $16.46 | 13,809 |
2020-08-21 | $17.30 | $17.34 | $17.25 | $17.34 | $16.16 | 2,577 |
2020-08-20 | $17.43 | $17.58 | $17.43 | $17.55 | $16.35 | 3,260 |
2020-08-19 | $17.71 | $17.75 | $17.54 | $17.54 | $16.34 | 63,062 |
2020-08-18 | $18.07 | $18.10 | $17.91 | $17.97 | $16.75 | 8,187 |
2020-08-17 | $17.88 | $17.93 | $17.88 | $17.92 | $16.70 | 12,433 |
2020-08-14 | $17.87 | $17.87 | $17.75 | $17.83 | $16.62 | 24,022 |
2020-08-13 | $17.93 | $18.00 | $17.84 | $17.89 | $16.67 | 7,269 |
2020-08-12 | $17.87 | $17.95 | $17.87 | $17.95 | $16.73 | 64,072 |
2020-08-11 | $17.68 | $17.73 | $17.53 | $17.53 | $16.34 | 3,649 |
2020-08-10 | $17.39 | $17.39 | $17.35 | $17.39 | $16.21 | 12,153 |
2020-08-07 | $17.26 | $17.38 | $17.26 | $17.38 | $16.20 | 2,612 |
2020-08-06 | $17.36 | $17.46 | $17.32 | $17.45 | $16.26 | 4,235 |
2020-08-05 | $17.66 | $17.67 | $17.55 | $17.55 | $16.35 | 39,076 |
2020-08-04 | $17.33 | $17.50 | $17.33 | $17.50 | $16.31 | 2,781 |
2020-08-03 | $17.21 | $17.38 | $17.21 | $17.34 | $16.16 | 15,509 |
2020-07-31 | $17.63 | $17.63 | $17.05 | $17.20 | $16.03 | 14,044 |
2020-07-30 | $17.64 | $17.86 | $17.58 | $17.86 | $16.64 | 3,021 |
2020-07-29 | $17.67 | $17.93 | $17.67 | $17.89 | $16.67 | 1,584 |
2020-07-28 | $17.78 | $17.84 | $17.73 | $17.73 | $16.52 | 3,740 |
2020-07-27 | $17.67 | $17.70 | $17.62 | $17.67 | $16.47 | 4,703 |
2020-07-24 | $17.53 | $17.62 | $17.53 | $17.58 | $16.38 | 9,048 |
2020-07-23 | $17.81 | $17.81 | $17.62 | $17.69 | $16.48 | 12,590 |
2020-07-22 | $17.85 | $17.91 | $17.77 | $17.88 | $16.66 | 4,680 |
2020-07-21 | $17.95 | $17.95 | $17.91 | $17.91 | $16.69 | 1,211 |
2020-07-20 | $17.60 | $17.73 | $17.60 | $17.73 | $16.52 | 1,243 |
2020-07-17 | $17.56 | $17.62 | $17.53 | $17.61 | $16.41 | 1,840 |
2020-07-16 | $17.44 | $17.55 | $17.44 | $17.50 | $16.31 | 9,047 |
2020-07-15 | $17.65 | $17.65 | $17.51 | $17.55 | $16.35 | 6,624 |
2020-07-14 | $17.16 | $17.45 | $17.16 | $17.45 | $16.26 | 4,800 |
2020-07-13 | $17.39 | $17.43 | $17.12 | $17.16 | $15.99 | 10,561 |
2020-07-10 | $17.04 | $17.29 | $17.04 | $17.27 | $16.09 | 4,977 |
2020-07-09 | $17.20 | $17.22 | $16.94 | $17.01 | $15.85 | 6,956 |
2020-07-08 | $17.16 | $17.25 | $17.15 | $17.25 | $16.07 | 4,620 |
2020-07-07 | $17.18 | $17.20 | $17.12 | $17.12 | $15.95 | 1,734 |
2020-07-06 | $17.12 | $17.27 | $17.12 | $17.27 | $16.09 | 30,400 |
2020-07-02 | $16.92 | $16.92 | $16.74 | $16.75 | $15.61 | 4,665 |
2020-07-01 | $16.55 | $16.69 | $16.55 | $16.67 | $15.53 | 63,816 |
2020-06-30 | $16.40 | $16.60 | $16.40 | $16.53 | $15.40 | 3,937 |
2020-06-29 | $16.43 | $16.56 | $16.43 | $16.56 | $15.43 | 7,468 |
2020-06-26 | $16.41 | $16.46 | $16.37 | $16.42 | $15.30 | 4,691 |
2020-06-25 | $16.49 | $16.77 | $16.49 | $16.77 | $15.63 | 3,670 |
2020-06-24 | $16.80 | $16.80 | $16.40 | $16.50 | $15.38 | 7,286 |
2020-06-23 | $17.14 | $17.14 | $17.07 | $17.11 | $15.94 | 4,718 |
2020-06-22 | $16.79 | $16.94 | $16.79 | $16.93 | $15.78 | 18,911 |
2020-06-19 | $17.00 | $17.02 | $16.60 | $16.68 | $15.54 | 18,839 |
2020-06-18 | $16.93 | $16.99 | $16.90 | $16.99 | $15.83 | 9,956 |
2020-06-17 | $17.05 | $17.09 | $16.99 | $17.02 | $15.86 | 3,738 |
2020-06-16 | $17.32 | $17.36 | $17.00 | $17.12 | $15.95 | 40,711 |
2020-06-15 | $16.53 | $16.92 | $16.53 | $16.86 | $15.71 | 10,527 |
2020-06-12 | $16.90 | $16.90 | $16.47 | $16.73 | $15.45 | 4,502 |
2020-06-11 | $16.85 | $16.85 | $16.27 | $16.36 | $15.11 | 33,658 |
2020-06-10 | $17.61 | $17.61 | $17.39 | $17.39 | $16.06 | 7,230 |
2020-06-09 | $17.54 | $17.66 | $17.54 | $17.62 | $16.27 | 2,923 |
2020-06-08 | $17.82 | $17.97 | $17.70 | $17.97 | $16.60 | 4,189 |
2020-06-05 | $17.83 | $17.84 | $17.68 | $17.75 | $16.40 | 8,398 |
2020-06-04 | $17.45 | $17.66 | $17.44 | $17.50 | $16.16 | 6,420 |
2020-06-03 | $17.09 | $17.46 | $17.08 | $17.41 | $16.08 | 14,343 |
2020-06-02 | $16.65 | $16.74 | $16.64 | $16.73 | $15.45 | 39,629 |
2020-06-01 | $16.25 | $16.53 | $16.25 | $16.53 | $15.27 | 25,057 |
2020-05-29 | $16.11 | $16.13 | $15.99 | $16.13 | $14.90 | 5,803 |
2020-05-28 | $16.25 | $16.36 | $16.16 | $16.17 | $14.94 | 10,925 |
2020-05-27 | $15.98 | $16.05 | $15.78 | $16.05 | $14.82 | 14,318 |
2020-05-26 | $15.42 | $15.67 | $15.42 | $15.57 | $14.38 | 16,842 |
2020-05-22 | $14.62 | $14.70 | $14.62 | $14.69 | $13.57 | 14,716 |
2020-05-21 | $14.77 | $14.77 | $14.64 | $14.64 | $13.52 | 7,494 |
2020-05-20 | $14.89 | $14.94 | $14.84 | $14.90 | $13.76 | 4,108 |
2020-05-19 | $14.84 | $14.84 | $14.66 | $14.67 | $13.55 | 18,500 |
2020-05-18 | $14.80 | $15.12 | $14.80 | $15.12 | $13.97 | 18,446 |
2020-05-15 | $14.51 | $14.61 | $14.51 | $14.60 | $13.49 | 3,003 |
2020-05-14 | $14.27 | $14.50 | $14.17 | $14.50 | $13.39 | 5,808 |
2020-05-13 | $14.91 | $14.91 | $14.68 | $14.78 | $13.65 | 4,347 |
2020-05-12 | $15.18 | $15.20 | $15.00 | $15.00 | $13.85 | 2,216 |
2020-05-11 | $15.11 | $15.25 | $15.11 | $15.20 | $14.04 | 4,248 |
2020-05-08 | $15.17 | $15.19 | $15.13 | $15.18 | $14.02 | 10,174 |
2020-05-07 | $15.00 | $15.15 | $15.00 | $15.05 | $13.90 | 23,116 |
2020-05-06 | $14.95 | $14.96 | $14.84 | $14.84 | $13.71 | 2,827 |
2020-05-05 | $14.92 | $14.95 | $14.85 | $14.85 | $13.72 | 13,806 |
2020-05-04 | $14.91 | $14.97 | $14.77 | $14.97 | $13.83 | 18,103 |
2020-05-01 | $15.45 | $15.45 | $15.18 | $15.20 | $14.04 | 6,822 |
2020-04-30 | $15.38 | $15.64 | $15.38 | $15.50 | $14.32 | 13,013 |
2020-04-29 | $15.71 | $15.86 | $15.71 | $15.84 | $14.63 | 4,063 |
2020-04-28 | $15.37 | $15.41 | $15.33 | $15.36 | $14.19 | 8,697 |
2020-04-27 | $15.04 | $15.18 | $15.04 | $15.16 | $14.00 | 2,424 |
2020-04-24 | $14.66 | $14.78 | $14.64 | $14.74 | $13.61 | 7,048 |
2020-04-23 | $14.67 | $14.90 | $14.65 | $14.65 | $13.53 | 3,954 |
2020-04-22 | $14.65 | $14.68 | $14.56 | $14.57 | $13.46 | 50,216 |
2020-04-21 | $14.68 | $14.72 | $14.52 | $14.68 | $13.56 | 12,203 |
2020-04-20 | $14.87 | $15.03 | $14.82 | $14.94 | $13.80 | 10,776 |
2020-04-17 | $14.93 | $15.17 | $14.86 | $15.14 | $13.98 | 57,226 |
2020-04-16 | $14.77 | $14.78 | $14.44 | $14.67 | $13.55 | 65,370 |
2020-04-15 | $14.68 | $14.77 | $14.61 | $14.65 | $13.53 | 100,291 |
2020-04-14 | $15.29 | $15.37 | $15.22 | $15.25 | $14.09 | 6,555 |
2020-04-13 | $15.46 | $15.46 | $15.21 | $15.35 | $14.18 | 4,978 |
2020-04-09 | $15.30 | $15.47 | $15.19 | $15.47 | $14.29 | 6,535 |
2020-04-08 | $15.04 | $15.21 | $15.04 | $15.15 | $13.99 | 6,737 |
2020-04-07 | $15.09 | $15.09 | $14.88 | $14.88 | $13.74 | 5,419 |
2020-04-06 | $14.52 | $14.80 | $14.52 | $14.58 | $13.47 | 8,841 |
2020-04-03 | $14.20 | $14.20 | $14.03 | $14.14 | $13.06 | 2,021 |
2020-04-02 | $14.12 | $14.40 | $14.12 | $14.30 | $13.21 | 3,469 |
2020-04-01 | $14.16 | $14.22 | $14.06 | $14.06 | $12.99 | 204,913 |
2020-03-31 | $14.40 | $14.56 | $14.39 | $14.48 | $13.37 | 6,506 |
2020-03-30 | $14.14 | $14.35 | $14.09 | $14.35 | $13.25 | 5,148 |
2020-03-27 | $14.05 | $14.40 | $14.01 | $14.27 | $13.18 | 9,265 |
2020-03-26 | $14.15 | $14.87 | $14.15 | $14.79 | $13.66 | 5,566 |
2020-03-25 | $13.93 | $14.35 | $13.76 | $14.16 | $13.08 | 11,603 |
2020-03-24 | $13.71 | $13.91 | $13.52 | $13.91 | $12.85 | 11,353 |
2020-03-23 | $13.07 | $13.27 | $12.84 | $12.91 | $11.92 | 25,385 |
2020-03-20 | $13.29 | $13.52 | $12.97 | $13.03 | $12.04 | 9,345 |
2020-03-19 | $12.23 | $12.78 | $12.23 | $12.55 | $11.59 | 18,392 |
2020-03-18 | $12.42 | $12.54 | $12.14 | $12.54 | $11.58 | 13,578 |
2020-03-17 | $12.11 | $12.55 | $11.94 | $12.47 | $11.52 | 64,166 |
2020-03-16 | $12.41 | $12.89 | $12.40 | $12.51 | $11.56 | 22,268 |
2020-03-13 | $14.50 | $14.50 | $13.66 | $14.42 | $13.32 | 50,629 |
2020-03-12 | $14.17 | $14.17 | $13.45 | $13.75 | $12.70 | 42,639 |
2020-03-11 | $16.12 | $16.12 | $15.58 | $15.65 | $14.46 | 27,337 |
2020-03-10 | $16.49 | $16.55 | $15.96 | $16.48 | $15.22 | 38,127 |
2020-03-09 | $16.15 | $16.58 | $15.81 | $15.81 | $14.60 | 54,847 |
2020-03-06 | $17.13 | $17.34 | $17.03 | $17.22 | $15.91 | 28,715 |
2020-03-05 | $17.54 | $17.56 | $17.32 | $17.43 | $16.10 | 19,014 |
2020-03-04 | $17.74 | $18.00 | $17.62 | $18.00 | $16.63 | 25,115 |
2020-03-03 | $17.78 | $17.96 | $17.42 | $17.50 | $16.16 | 65,815 |
2020-03-02 | $17.36 | $17.63 | $17.23 | $17.55 | $16.21 | 81,434 |
2020-02-28 | $16.83 | $17.28 | $16.76 | $17.28 | $15.96 | 63,965 |
2020-02-27 | $17.62 | $17.90 | $17.49 | $17.49 | $16.15 | 43,753 |
2020-02-26 | $18.47 | $18.55 | $18.27 | $18.27 | $16.88 | 17,083 |
2020-02-25 | $18.74 | $18.76 | $18.34 | $18.34 | $16.94 | 56,064 |
2020-02-24 | $18.79 | $18.93 | $18.79 | $18.81 | $17.37 | 31,657 |
2020-02-21 | $19.65 | $19.67 | $19.62 | $19.67 | $18.17 | 19,290 |
2020-02-20 | $19.92 | $19.92 | $19.72 | $19.81 | $18.30 | 25,714 |
2020-02-19 | $19.85 | $19.86 | $19.81 | $19.86 | $18.34 | 13,273 |
2020-02-18 | $19.87 | $19.93 | $19.87 | $19.90 | $18.38 | 9,828 |
2020-02-14 | $20.02 | $20.02 | $19.96 | $19.96 | $18.44 | 12,144 |
2020-02-13 | $19.89 | $20.00 | $19.83 | $19.96 | $18.44 | 11,139 |
2020-02-12 | $20.04 | $20.08 | $20.04 | $20.07 | $18.54 | 2,872 |
2020-02-11 | $19.96 | $19.99 | $19.95 | $19.95 | $18.43 | 10,524 |
2020-02-10 | $19.74 | $19.84 | $19.74 | $19.84 | $18.33 | 6,121 |
2020-02-07 | $19.78 | $19.82 | $19.77 | $19.77 | $18.26 | 11,377 |
2020-02-06 | $20.07 | $20.14 | $20.06 | $20.11 | $18.57 | 40,974 |
2020-02-05 | $20.09 | $20.11 | $20.02 | $20.09 | $18.56 | 66,754 |
2020-02-04 | $19.76 | $19.87 | $19.76 | $19.82 | $18.31 | 38,190 |
2020-02-03 | $19.37 | $19.54 | $19.35 | $19.36 | $17.88 | 54,215 |
2020-01-31 | $19.45 | $19.45 | $19.27 | $19.28 | $17.81 | 11,522 |
2020-01-30 | $19.34 | $19.47 | $19.31 | $19.47 | $17.98 | 534,184 |
2020-01-29 | $19.50 | $19.58 | $19.47 | $19.47 | $17.98 | 6,566 |
2020-01-28 | $19.39 | $19.51 | $19.39 | $19.49 | $18.00 | 7,866 |
2020-01-27 | $19.32 | $19.33 | $19.26 | $19.26 | $17.79 | 11,282 |
2020-01-24 | $19.86 | $19.86 | $19.65 | $19.68 | $18.18 | 6,421 |
2020-01-23 | $19.66 | $19.81 | $19.64 | $19.81 | $18.30 | 8,262 |
2020-01-22 | $19.84 | $19.88 | $19.83 | $19.84 | $18.33 | 5,964 |
2020-01-21 | $19.95 | $19.95 | $19.88 | $19.90 | $18.38 | 9,006 |
2020-01-17 | $19.93 | $19.93 | $19.90 | $19.93 | $18.41 | 4,135 |
2020-01-16 | $19.84 | $19.92 | $19.83 | $19.92 | $18.40 | 6,296 |
2020-01-15 | $19.84 | $19.84 | $19.78 | $19.79 | $18.28 | 12,748 |
2020-01-14 | $19.77 | $19.90 | $19.77 | $19.84 | $18.33 | 38,208 |
2020-01-13 | $19.82 | $19.87 | $19.77 | $19.87 | $18.35 | 8,358 |
2020-01-10 | $19.90 | $19.98 | $19.88 | $19.89 | $18.37 | 15,838 |
2020-01-09 | $19.92 | $19.95 | $19.88 | $19.91 | $18.39 | 7,818 |
2020-01-08 | $19.74 | $19.92 | $19.74 | $19.85 | $18.33 | 41,903 |
2020-01-07 | $19.95 | $19.95 | $19.81 | $19.81 | $18.30 | 32,645 |
2020-01-06 | $19.93 | $20.00 | $19.91 | $20.00 | $18.47 | 6,157 |
2020-01-03 | $19.94 | $20.06 | $19.94 | $20.00 | $18.47 | 8,878 |
2020-01-02 | $20.08 | $20.21 | $20.08 | $20.17 | $18.63 | 191,779 |
2019-12-31 | $19.98 | $19.99 | $19.94 | $19.97 | $18.45 | 14,395 |
2019-12-30 | $20.03 | $20.05 | $19.97 | $19.99 | $18.46 | 20,657 |
2019-12-27 | $20.04 | $20.08 | $20.04 | $20.04 | $18.51 | 5,891 |
2019-12-26 | $19.91 | $19.91 | $19.90 | $19.90 | $18.38 | 373 |
2019-12-24 | $19.88 | $19.88 | $19.75 | $19.81 | $18.30 | 3,323 |
2019-12-23 | $19.84 | $19.89 | $19.84 | $19.85 | $18.33 | 13,035 |
2019-12-20 | $19.84 | $19.84 | $19.80 | $19.80 | $18.29 | 6,249 |
2019-12-19 | $19.77 | $19.82 | $19.77 | $19.80 | $18.29 | 26,865 |
2019-12-18 | $19.70 | $19.72 | $19.67 | $19.70 | $18.20 | 3,925 |
2019-12-17 | $19.73 | $19.73 | $19.68 | $19.68 | $18.18 | 6,970 |
2019-12-16 | $19.72 | $19.78 | $19.72 | $19.74 | $18.23 | 70,012 |
2019-12-13 | $19.80 | $19.80 | $19.69 | $19.78 | $18.08 | 8,213 |
2019-12-12 | $19.61 | $19.72 | $19.61 | $19.70 | $18.01 | 5,993 |
2019-12-11 | $19.66 | $19.74 | $19.65 | $19.70 | $18.01 | 8,456 |
2019-12-10 | $19.59 | $19.71 | $19.59 | $19.70 | $18.01 | 3,754 |
2019-12-09 | $19.69 | $19.74 | $19.68 | $19.71 | $18.02 | 48,362 |
2019-12-06 | $19.67 | $19.69 | $19.63 | $19.66 | $17.97 | 5,871 |
2019-12-05 | $19.60 | $19.60 | $19.51 | $19.55 | $17.87 | 8,571 |
2019-12-04 | $19.52 | $19.57 | $19.52 | $19.57 | $17.89 | 6,440 |
2019-12-03 | $19.36 | $19.40 | $19.30 | $19.37 | $17.71 | 5,475 |
2019-12-02 | $19.45 | $19.52 | $19.40 | $19.52 | $17.84 | 37,041 |
2019-11-29 | $19.51 | $19.51 | $19.45 | $19.49 | $17.82 | 10,386 |
2019-11-27 | $19.48 | $19.50 | $19.48 | $19.50 | $17.83 | 2,128 |
2019-11-26 | $19.45 | $19.54 | $19.45 | $19.51 | $17.83 | 1,239 |
2019-11-25 | $19.40 | $19.52 | $19.40 | $19.51 | $17.83 | 74,157 |
2019-11-22 | $19.42 | $19.44 | $19.39 | $19.44 | $17.77 | 1,770 |
2019-11-21 | $19.46 | $19.46 | $19.39 | $19.46 | $17.79 | 4,624 |
2019-11-20 | $19.49 | $19.53 | $19.44 | $19.47 | $17.80 | 38,896 |
2019-11-19 | $19.58 | $19.62 | $19.53 | $19.53 | $17.85 | 11,542 |
2019-11-18 | $19.53 | $19.63 | $19.51 | $19.62 | $17.94 | 8,528 |
2019-11-15 | $19.40 | $19.46 | $19.40 | $19.45 | $17.78 | 30,112 |
2019-11-14 | $19.35 | $19.37 | $19.30 | $19.36 | $17.70 | 3,979 |
2019-11-13 | $19.36 | $19.38 | $19.33 | $19.36 | $17.70 | 3,760 |
2019-11-12 | $19.37 | $19.39 | $19.36 | $19.36 | $17.70 | 16,263 |
2019-11-11 | $19.25 | $19.35 | $19.25 | $19.35 | $17.69 | 10,440 |
2019-11-08 | $19.34 | $19.35 | $19.33 | $19.35 | $17.69 | 2,695 |
2019-11-07 | $19.36 | $19.36 | $19.29 | $19.31 | $17.65 | 5,523 |
2019-11-06 | $19.35 | $19.38 | $19.30 | $19.35 | $17.69 | 7,879 |
2019-11-05 | $19.33 | $19.40 | $19.30 | $19.34 | $17.68 | 95,634 |
2019-11-04 | $19.35 | $19.43 | $19.31 | $19.34 | $17.68 | 22,445 |
2019-11-01 | $19.24 | $19.31 | $19.22 | $19.31 | $17.65 | 62,323 |
2019-10-31 | $19.10 | $19.15 | $19.07 | $19.12 | $17.48 | 12,057 |
2019-10-30 | $19.00 | $19.23 | $19.00 | $19.23 | $17.58 | 4,835 |
2019-10-29 | $19.00 | $19.08 | $18.98 | $19.06 | $17.42 | 73,192 |
2019-10-28 | $19.06 | $19.10 | $19.06 | $19.09 | $17.45 | 17,825 |
2019-10-25 | $19.03 | $19.04 | $18.96 | $18.98 | $17.35 | 34,621 |
2019-10-24 | $19.45 | $19.46 | $19.37 | $19.40 | $17.73 | 73,745 |
2019-10-23 | $19.26 | $19.33 | $19.24 | $19.33 | $17.67 | 5,878 |
2019-10-22 | $19.35 | $19.37 | $19.23 | $19.24 | $17.59 | 7,413 |
2019-10-21 | $19.50 | $19.50 | $19.41 | $19.43 | $17.76 | 3,939 |
2019-10-18 | $19.34 | $19.38 | $19.29 | $19.38 | $17.72 | 4,620 |
2019-10-17 | $19.41 | $19.46 | $19.32 | $19.37 | $17.71 | 21,714 |
2019-10-16 | $19.20 | $19.26 | $19.20 | $19.24 | $17.59 | 45,361 |
2019-10-15 | $19.03 | $19.21 | $19.03 | $19.19 | $17.54 | 4,824 |
2019-10-14 | $18.96 | $18.99 | $18.94 | $18.99 | $17.36 | 4,182 |
2019-10-11 | $19.04 | $19.12 | $18.99 | $19.03 | $17.40 | 14,779 |
2019-10-10 | $18.62 | $18.77 | $18.62 | $18.73 | $17.12 | 3,285 |
2019-10-09 | $18.55 | $18.62 | $18.55 | $18.60 | $17.00 | 2,002 |
2019-10-08 | $18.49 | $18.51 | $18.37 | $18.40 | $16.82 | 9,045 |
2019-10-07 | $18.66 | $18.66 | $18.63 | $18.63 | $17.03 | 3,017 |
2019-10-04 | $18.51 | $18.67 | $18.51 | $18.66 | $17.06 | 8,384 |
2019-10-03 | $18.26 | $18.48 | $18.23 | $18.46 | $16.87 | 12,885 |
2019-10-02 | $18.45 | $18.45 | $18.21 | $18.30 | $16.73 | 7,107 |
2019-10-01 | $18.83 | $18.83 | $18.61 | $18.64 | $17.04 | 220,166 |
2019-09-30 | $18.84 | $18.90 | $18.81 | $18.88 | $17.26 | 11,009 |
2019-09-27 | $18.82 | $18.87 | $18.79 | $18.80 | $17.19 | 2,464 |
2019-09-26 | $18.83 | $18.89 | $18.81 | $18.86 | $17.24 | 56,247 |
2019-09-25 | $18.67 | $18.77 | $18.63 | $18.77 | $17.16 | 9,471 |
2019-09-24 | $18.91 | $18.96 | $18.76 | $18.77 | $17.16 | 5,479 |
2019-09-23 | $18.87 | $18.94 | $18.87 | $18.93 | $17.30 | 4,767 |
2019-09-20 | $19.02 | $19.09 | $19.01 | $19.02 | $17.39 | 7,702 |
2019-09-19 | $19.02 | $19.02 | $18.96 | $18.96 | $17.33 | 1,633 |
2019-09-18 | $18.99 | $18.99 | $18.86 | $18.93 | $17.30 | 3,905 |
2019-09-17 | $18.89 | $19.02 | $18.89 | $19.00 | $17.37 | 3,570 |
2019-09-16 | $18.94 | $18.94 | $18.86 | $18.87 | $17.25 | 47,824 |
2019-09-13 | $19.05 | $19.07 | $19.05 | $19.06 | $17.42 | 2,960 |
2019-09-12 | $18.82 | $19.03 | $18.82 | $19.03 | $17.40 | 6,324 |
2019-09-11 | $18.67 | $18.79 | $18.67 | $18.77 | $17.16 | 2,480 |
2019-09-10 | $18.79 | $18.80 | $18.73 | $18.77 | $17.16 | 8,844 |
2019-09-09 | $18.63 | $18.77 | $18.63 | $18.76 | $17.15 | 2,841 |
2019-09-06 | $18.62 | $18.63 | $18.56 | $18.56 | $16.97 | 4,167 |
2019-09-05 | $18.69 | $18.71 | $18.60 | $18.60 | $17.00 | 79,421 |
2019-09-04 | $18.58 | $18.63 | $18.58 | $18.63 | $17.03 | 4,083 |
2019-09-03 | $18.33 | $18.38 | $18.31 | $18.38 | $16.80 | 83,633 |
2019-08-30 | $18.53 | $18.53 | $18.43 | $18.51 | $16.92 | 7,388 |
2019-08-29 | $18.41 | $18.41 | $18.37 | $18.37 | $16.79 | 4,557 |
2019-08-28 | $18.15 | $18.26 | $18.15 | $18.26 | $16.69 | 2,421 |
2019-08-27 | $18.35 | $18.35 | $18.19 | $18.25 | $16.68 | 4,566 |
2019-08-26 | $18.33 | $18.33 | $18.25 | $18.31 | $16.74 | 16,492 |
2019-08-23 | $18.36 | $18.44 | $18.15 | $18.15 | $16.59 | 5,876 |
2019-08-22 | $18.40 | $18.40 | $18.26 | $18.38 | $16.80 | 5,040 |
2019-08-21 | $18.43 | $18.45 | $18.40 | $18.42 | $16.84 | 2,696 |
2019-08-20 | $18.28 | $18.28 | $18.22 | $18.24 | $16.67 | 11,235 |
2019-08-19 | $18.37 | $18.42 | $18.33 | $18.34 | $16.77 | 41,254 |
2019-08-16 | $18.09 | $18.24 | $18.02 | $18.24 | $16.67 | 12,356 |
2019-08-15 | $17.96 | $18.01 | $17.93 | $18.01 | $16.46 | 5,034 |
2019-08-14 | $18.17 | $18.17 | $18.00 | $18.04 | $16.49 | 13,609 |
2019-08-13 | $18.47 | $18.53 | $18.42 | $18.49 | $16.90 | 3,624 |
2019-08-12 | $18.52 | $18.54 | $18.42 | $18.43 | $16.85 | 7,429 |
2019-08-09 | $18.68 | $18.69 | $18.55 | $18.65 | $17.05 | 14,733 |
2019-08-08 | $18.67 | $18.78 | $18.62 | $18.73 | $17.12 | 26,521 |
2019-08-07 | $18.47 | $18.69 | $18.42 | $18.62 | $17.02 | 24,213 |
2019-08-06 | $18.51 | $18.57 | $18.44 | $18.56 | $16.97 | 24,789 |
2019-08-05 | $18.52 | $18.52 | $18.38 | $18.45 | $16.87 | 14,715 |
2019-08-02 | $18.79 | $18.82 | $18.70 | $18.81 | $17.19 | 7,443 |
2019-08-01 | $19.04 | $19.14 | $18.86 | $18.91 | $17.29 | 10,950 |
2019-07-31 | $19.05 | $19.13 | $18.82 | $18.93 | $17.30 | 106,102 |
2019-07-30 | $18.98 | $18.98 | $18.89 | $18.96 | $17.33 | 22,766 |
2019-07-29 | $19.18 | $19.22 | $19.18 | $19.20 | $17.55 | 2,561 |
2019-07-26 | $19.12 | $19.13 | $19.07 | $19.13 | $17.49 | 3,497 |
2019-07-25 | $19.21 | $19.30 | $19.07 | $19.08 | $17.44 | 15,681 |
2019-07-24 | $19.04 | $19.04 | $19.00 | $19.00 | $17.37 | 3,779 |
2019-07-23 | $18.94 | $19.02 | $18.94 | $19.02 | $17.39 | 10,237 |
2019-07-22 | $18.89 | $18.95 | $18.85 | $18.88 | $17.26 | 15,113 |
2019-07-19 | $18.80 | $18.81 | $18.69 | $18.80 | $17.19 | 10,181 |
2019-07-18 | $18.40 | $18.60 | $18.38 | $18.59 | $16.99 | 23,134 |
2019-07-17 | $18.56 | $18.57 | $18.43 | $18.47 | $16.88 | 17,779 |
2019-07-16 | $18.54 | $18.59 | $18.46 | $18.48 | $16.89 | 8,756 |
2019-07-15 | $18.48 | $18.54 | $18.48 | $18.53 | $16.94 | 55,393 |
2019-07-12 | $18.32 | $18.34 | $18.24 | $18.34 | $16.77 | 61,437 |
2019-07-11 | $18.31 | $18.35 | $18.31 | $18.31 | $16.74 | 4,478 |
2019-07-10 | $18.50 | $18.56 | $18.42 | $18.49 | $16.90 | 24,949 |
2019-07-09 | $18.34 | $18.39 | $18.33 | $18.36 | $16.78 | 7,323 |
2019-07-08 | $18.52 | $18.55 | $18.42 | $18.42 | $16.84 | 15,636 |
2019-07-05 | $18.61 | $18.67 | $18.56 | $18.67 | $17.07 | 53,916 |
2019-07-03 | $18.77 | $18.78 | $18.68 | $18.78 | $17.17 | 96,632 |
2019-07-02 | $18.47 | $18.53 | $18.47 | $18.51 | $16.92 | 9,891 |
2019-07-01 | $18.42 | $18.46 | $18.33 | $18.37 | $16.79 | 51,260 |
2019-06-28 | $18.24 | $18.33 | $18.24 | $18.33 | $16.76 | 36,429 |
2019-06-27 | $18.08 | $18.16 | $18.08 | $18.16 | $16.60 | 19,275 |
2019-06-26 | $18.15 | $18.18 | $18.04 | $18.04 | $16.49 | 2,345 |
2019-06-25 | $18.25 | $18.25 | $18.10 | $18.10 | $16.55 | 17,133 |
2019-06-24 | $18.30 | $18.32 | $18.20 | $18.21 | $16.65 | 10,357 |
2019-06-21 | $18.19 | $18.20 | $18.12 | $18.20 | $16.64 | 98,276 |
2019-06-20 | $18.21 | $18.24 | $18.12 | $18.22 | $16.66 | 2,635 |
2019-06-19 | $17.95 | $18.11 | $17.95 | $18.10 | $16.55 | 2,647 |
2019-06-18 | $17.83 | $17.95 | $17.83 | $17.93 | $16.39 | 10,303 |
2019-06-17 | $17.71 | $17.74 | $17.55 | $17.68 | $16.16 | 2,432 |
2019-06-14 | $18.16 | $18.16 | $18.09 | $18.11 | $16.24 | 2,252 |
2019-06-13 | $18.39 | $18.41 | $18.35 | $18.35 | $16.45 | 2,142 |
2019-06-12 | $18.46 | $18.50 | $18.38 | $18.38 | $16.48 | 3,886 |
2019-06-11 | $18.54 | $18.57 | $18.47 | $18.49 | $16.58 | 10,094 |
2019-06-10 | $18.36 | $18.36 | $18.30 | $18.31 | $16.42 | 2,100 |
2019-06-07 | $18.26 | $18.31 | $18.26 | $18.28 | $16.39 | 1,494 |
2019-06-06 | $18.07 | $18.15 | $18.07 | $18.12 | $16.24 | 2,010 |
2019-06-05 | $18.17 | $18.17 | $18.06 | $18.07 | $16.20 | 2,751 |
2019-06-04 | $18.04 | $18.11 | $18.02 | $18.11 | $16.24 | 5,365 |
2019-06-03 | $17.79 | $17.89 | $17.79 | $17.89 | $16.04 | 3,952 |
2019-05-31 | $17.78 | $17.89 | $17.78 | $17.87 | $16.02 | 13,234 |
2019-05-30 | $17.86 | $17.99 | $17.86 | $17.99 | $16.13 | 1,957 |
2019-05-29 | $17.85 | $17.88 | $17.79 | $17.85 | $16.00 | 163,442 |
2019-05-28 | $18.19 | $18.19 | $18.08 | $18.09 | $16.22 | 2,865 |
2019-05-24 | $18.09 | $18.12 | $18.07 | $18.12 | $16.24 | 1,917 |
2019-05-23 | $17.90 | $17.94 | $17.87 | $17.93 | $16.07 | 23,608 |
2019-05-22 | $18.04 | $18.14 | $18.02 | $18.14 | $16.26 | 3,466 |
2019-05-21 | $18.03 | $18.08 | $18.02 | $18.08 | $16.21 | 33,355 |
2019-05-20 | $18.00 | $18.01 | $17.95 | $17.99 | $16.13 | 2,892 |
2019-05-17 | $18.17 | $18.18 | $18.09 | $18.09 | $16.22 | 3,167 |
2019-05-16 | $18.19 | $18.33 | $18.19 | $18.31 | $16.42 | 2,654 |
2019-05-15 | $18.01 | $18.20 | $18.01 | $18.18 | $16.30 | 3,322 |
2019-05-14 | $18.03 | $18.16 | $18.03 | $18.13 | $16.25 | 7,603 |
2019-05-13 | $17.91 | $17.97 | $17.89 | $17.92 | $16.07 | 21,159 |
2019-05-10 | $18.22 | $18.35 | $18.15 | $18.34 | $16.44 | 6,121 |
2019-05-09 | $18.15 | $18.25 | $18.10 | $18.23 | $16.34 | 15,107 |
2019-05-08 | $18.44 | $18.45 | $18.39 | $18.39 | $16.49 | 93,425 |
2019-05-07 | $18.52 | $18.55 | $18.39 | $18.46 | $16.55 | 9,277 |
2019-05-06 | $18.69 | $18.86 | $18.58 | $18.82 | $16.87 | 21,446 |
2019-05-03 | $18.96 | $19.01 | $18.91 | $19.01 | $17.04 | 7,813 |
2019-05-02 | $18.98 | $18.98 | $18.85 | $18.89 | $16.94 | 7,655 |
2019-05-01 | $19.21 | $19.24 | $19.00 | $19.03 | $17.06 | 254,484 |
2019-04-30 | $19.02 | $19.13 | $18.97 | $19.11 | $17.13 | 45,792 |
2019-04-29 | $18.87 | $18.96 | $18.87 | $18.96 | $17.00 | 4,360 |
2019-04-26 | $18.85 | $18.86 | $18.83 | $18.83 | $16.88 | 1,468 |
2019-04-25 | $18.72 | $18.76 | $18.72 | $18.76 | $16.82 | 2,300 |
2019-04-24 | $18.94 | $18.98 | $18.85 | $18.86 | $16.91 | 24,168 |
2019-04-23 | $19.10 | $19.16 | $19.09 | $19.15 | $17.17 | 15,904 |
2019-04-22 | $19.40 | $19.45 | $19.40 | $19.41 | $17.40 | 1,420 |
2019-04-18 | $19.41 | $19.42 | $19.36 | $19.42 | $17.41 | 15,133 |
2019-04-17 | $19.45 | $19.45 | $19.40 | $19.43 | $17.42 | 13,082 |
2019-04-16 | $19.46 | $19.48 | $19.42 | $19.42 | $17.41 | 45,755 |
2019-04-15 | $19.44 | $19.44 | $19.36 | $19.44 | $17.43 | 14,160 |
2019-04-12 | $19.35 | $19.42 | $19.33 | $19.41 | $17.40 | 108,742 |
2019-04-11 | $19.17 | $19.23 | $19.16 | $19.23 | $17.24 | 36,250 |
2019-04-10 | $19.01 | $19.12 | $19.01 | $19.11 | $17.13 | 44,573 |
2019-04-09 | $19.04 | $19.09 | $19.03 | $19.04 | $17.07 | 5,450 |
2019-04-08 | $19.04 | $19.06 | $19.00 | $19.03 | $17.06 | 14,358 |
2019-04-05 | $19.00 | $19.08 | $19.00 | $19.02 | $17.05 | 72,235 |
2019-04-04 | $18.90 | $18.90 | $18.86 | $18.89 | $16.94 | 2,699 |
2019-04-03 | $18.82 | $18.90 | $18.82 | $18.84 | $16.89 | 51,898 |
2019-04-02 | $18.66 | $18.75 | $18.63 | $18.74 | $16.80 | 5,738 |
2019-04-01 | $18.55 | $18.60 | $18.55 | $18.57 | $16.65 | 55,834 |
2019-03-29 | $18.40 | $18.42 | $18.32 | $18.40 | $16.50 | 13,191 |
2019-03-28 | $18.22 | $18.25 | $18.11 | $18.18 | $16.30 | 125,669 |
2019-03-27 | $18.33 | $18.37 | $18.15 | $18.28 | $16.39 | 108,350 |
2019-03-26 | $18.20 | $18.25 | $18.19 | $18.22 | $16.33 | 1,569 |
2019-03-25 | $18.05 | $18.11 | $18.04 | $18.08 | $16.21 | 28,758 |
2019-03-22 | $18.31 | $18.42 | $18.14 | $18.14 | $16.26 | 7,944 |
2019-03-21 | $18.59 | $18.67 | $18.58 | $18.67 | $16.74 | 2,568 |
2019-03-20 | $18.57 | $18.76 | $18.54 | $18.71 | $16.77 | 26,678 |
2019-03-19 | $18.76 | $18.76 | $18.62 | $18.65 | $16.72 | 18,629 |
2019-03-18 | $18.48 | $18.53 | $18.42 | $18.52 | $16.60 | 167,957 |
2019-03-15 | $18.31 | $18.31 | $18.29 | $18.31 | $16.41 | 2,716 |
2019-03-14 | $18.20 | $18.21 | $18.15 | $18.16 | $16.28 | 16,412 |
2019-03-13 | $18.05 | $18.16 | $18.05 | $18.16 | $16.28 | 955 |
2019-03-12 | $18.04 | $18.04 | $17.97 | $17.99 | $16.13 | 3,590 |
2019-03-11 | $17.87 | $17.96 | $17.87 | $17.96 | $16.10 | 2,088 |
2019-03-08 | $17.71 | $17.82 | $17.71 | $17.82 | $15.98 | 4,793 |
2019-03-07 | $17.88 | $17.89 | $17.78 | $17.78 | $15.94 | 36,927 |
2019-03-06 | $18.20 | $18.23 | $18.19 | $18.22 | $16.33 | 8,704 |
2019-03-05 | $18.29 | $18.37 | $18.29 | $18.35 | $16.45 | 5,856 |
2019-03-04 | $18.30 | $18.33 | $18.24 | $18.33 | $16.43 | 4,877 |
2019-03-01 | $18.33 | $18.43 | $18.32 | $18.36 | $16.46 | 235,504 |
2019-02-28 | $17.98 | $18.03 | $17.96 | $17.99 | $16.13 | 13,979 |
2019-02-27 | $17.75 | $17.76 | $17.70 | $17.70 | $15.87 | 2,074 |
2019-02-26 | $17.77 | $17.87 | $17.75 | $17.84 | $15.99 | 3,327 |
2019-02-25 | $17.76 | $17.77 | $17.72 | $17.74 | $15.90 | 20,272 |
2019-02-22 | $17.69 | $17.73 | $17.66 | $17.73 | $15.90 | 8,279 |
2019-02-21 | $17.95 | $17.95 | $17.84 | $17.85 | $16.00 | 4,180 |
2019-02-20 | $17.94 | $18.12 | $17.93 | $18.04 | $16.17 | 218,273 |
2019-02-19 | $17.75 | $17.92 | $17.74 | $17.90 | $16.05 | 202,829 |
2019-02-15 | $17.73 | $17.74 | $17.64 | $17.73 | $15.90 | 5,641 |
2019-02-14 | $17.61 | $17.61 | $17.49 | $17.55 | $15.73 | 7,412 |
2019-02-13 | $17.63 | $17.71 | $17.56 | $17.58 | $15.76 | 16,543 |
2019-02-12 | $17.45 | $17.61 | $17.45 | $17.60 | $15.78 | 17,103 |
2019-02-11 | $17.39 | $17.41 | $17.35 | $17.37 | $15.57 | 3,042 |
2019-02-08 | $17.38 | $17.45 | $17.33 | $17.41 | $15.61 | 8,799 |
2019-02-07 | $17.64 | $17.67 | $17.56 | $17.63 | $15.81 | 7,114 |
2019-02-06 | $17.86 | $17.89 | $17.80 | $17.83 | $15.98 | 6,136 |
2019-02-05 | $17.86 | $17.93 | $17.82 | $17.91 | $16.06 | 2,860 |
2019-02-04 | $17.72 | $17.75 | $17.67 | $17.75 | $15.91 | 2,017 |
2019-02-01 | $17.72 | $17.77 | $17.71 | $17.74 | $15.90 | 6,257 |
2019-01-31 | $17.58 | $17.68 | $17.58 | $17.68 | $15.85 | 10,181 |
2019-01-30 | $17.45 | $17.66 | $17.45 | $17.66 | $15.83 | 5,572 |
2019-01-29 | $17.39 | $17.44 | $17.36 | $17.38 | $15.58 | 11,698 |
2019-01-28 | $17.40 | $17.44 | $17.35 | $17.44 | $15.64 | 16,867 |
2019-01-25 | $17.43 | $17.54 | $17.43 | $17.52 | $15.71 | 4,603 |
2019-01-24 | $17.28 | $17.33 | $17.22 | $17.27 | $15.48 | 9,778 |
2019-01-23 | $17.29 | $17.32 | $17.26 | $17.29 | $15.50 | 16,649 |
2019-01-22 | $17.20 | $17.23 | $17.14 | $17.20 | $15.42 | 28,478 |
2019-01-18 | $17.33 | $17.38 | $17.30 | $17.38 | $15.58 | 214,048 |
2019-01-17 | $17.16 | $17.29 | $17.15 | $17.27 | $15.48 | 10,962 |
2019-01-16 | $17.18 | $17.25 | $17.18 | $17.19 | $15.41 | 3,074 |
2019-01-15 | $17.20 | $17.26 | $17.18 | $17.26 | $15.47 | 66,987 |
2019-01-14 | $17.19 | $17.20 | $17.14 | $17.17 | $15.39 | 16,705 |
2019-01-11 | $17.26 | $17.34 | $17.26 | $17.32 | $15.53 | 201,234 |
2019-01-10 | $17.16 | $17.32 | $17.16 | $17.27 | $15.48 | 13,759 |
2019-01-09 | $17.22 | $17.34 | $17.22 | $17.31 | $15.52 | 10,927 |
2019-01-08 | $17.11 | $17.12 | $17.05 | $17.12 | $15.35 | 10,617 |
2019-01-07 | $16.85 | $16.94 | $16.81 | $16.92 | $15.17 | 47,039 |
2019-01-04 | $16.50 | $16.72 | $16.49 | $16.69 | $14.96 | 29,859 |
2019-01-03 | $16.30 | $16.30 | $16.22 | $16.25 | $14.57 | 11,891 |
2019-01-02 | $16.18 | $16.25 | $16.15 | $16.25 | $14.57 | 20,376 |
2018-12-31 | $16.37 | $16.37 | $16.27 | $16.34 | $14.65 | 47,414 |
2018-12-28 | $16.30 | $16.32 | $16.17 | $16.21 | $14.53 | 14,790 |
2018-12-27 | $16.02 | $16.22 | $15.96 | $16.22 | $14.54 | 15,534 |
2018-12-26 | $16.01 | $16.36 | $15.98 | $16.31 | $14.62 | 38,214 |
2018-12-24 | $16.19 | $16.23 | $16.00 | $16.01 | $14.35 | 21,335 |
2018-12-21 | $16.24 | $16.31 | $16.04 | $16.04 | $14.38 | 22,581 |
2018-12-20 | $16.55 | $16.57 | $16.32 | $16.32 | $14.63 | 65,006 |
2018-12-19 | $16.72 | $16.82 | $16.47 | $16.53 | $14.82 | 45,141 |
2018-12-18 | $16.65 | $16.68 | $16.55 | $16.56 | $14.85 | 64,663 |
2018-12-17 | $16.73 | $16.77 | $16.61 | $16.65 | $14.84 | 35,042 |
2018-12-14 | $16.94 | $16.94 | $16.86 | $16.86 | $15.03 | 9,061 |
2018-12-13 | $17.22 | $17.22 | $17.10 | $17.15 | $15.29 | 8,392 |
2018-12-12 | $17.10 | $17.30 | $17.10 | $17.19 | $15.32 | 241,859 |
2018-12-11 | $16.96 | $17.00 | $16.76 | $16.88 | $15.05 | 8,590 |
2018-12-10 | $16.90 | $16.90 | $16.70 | $16.84 | $15.01 | 36,782 |
2018-12-07 | $17.16 | $17.17 | $16.94 | $16.96 | $15.12 | 15,403 |
2018-12-06 | $17.06 | $17.15 | $16.88 | $17.15 | $15.29 | 33,367 |
2018-12-04 | $17.69 | $17.69 | $17.39 | $17.39 | $15.50 | 7,896 |
2018-12-03 | $17.85 | $17.85 | $17.79 | $17.85 | $15.91 | 20,427 |
2018-11-30 | $17.75 | $17.77 | $17.68 | $17.70 | $15.78 | 7,534 |
2018-11-29 | $17.81 | $17.86 | $17.77 | $17.85 | $15.91 | 23,485 |
2018-11-28 | $17.49 | $17.75 | $17.45 | $17.72 | $15.79 | 220,456 |
2018-11-27 | $17.48 | $17.53 | $17.41 | $17.53 | $15.62 | 2,597 |
2018-11-26 | $17.48 | $17.54 | $17.48 | $17.54 | $15.63 | 3,097 |
2018-11-23 | $17.40 | $17.46 | $17.40 | $17.42 | $15.53 | 8,091 |
2018-11-21 | $17.54 | $17.68 | $17.51 | $17.56 | $15.65 | 16,372 |
2018-11-20 | $17.42 | $17.47 | $17.32 | $17.37 | $15.48 | 13,519 |
2018-11-19 | $18.00 | $18.00 | $17.78 | $17.78 | $15.85 | 4,493 |
2018-11-16 | $17.85 | $18.03 | $17.80 | $18.01 | $16.05 | 11,512 |
2018-11-15 | $17.71 | $17.89 | $17.64 | $17.87 | $15.93 | 14,778 |
2018-11-14 | $17.68 | $17.79 | $17.62 | $17.73 | $15.80 | 13,419 |
2018-11-13 | $17.43 | $17.57 | $17.41 | $17.48 | $15.58 | 11,846 |
2018-11-12 | $17.54 | $17.54 | $17.38 | $17.39 | $15.50 | 10,118 |
2018-11-09 | $17.72 | $17.79 | $17.70 | $17.76 | $15.83 | 33,792 |
2018-11-08 | $17.93 | $17.93 | $17.76 | $17.78 | $15.85 | 21,181 |
2018-11-07 | $17.99 | $18.06 | $17.97 | $18.06 | $16.10 | 9,312 |
2018-11-06 | $17.69 | $17.74 | $17.69 | $17.74 | $15.81 | 7,296 |
2018-11-05 | $17.80 | $17.80 | $17.67 | $17.75 | $15.82 | 25,216 |
2018-11-02 | $17.93 | $17.99 | $17.74 | $17.86 | $15.92 | 8,501 |
2018-11-01 | $17.71 | $17.82 | $17.71 | $17.82 | $15.88 | 11,011 |
2018-10-31 | $17.55 | $17.57 | $17.39 | $17.42 | $15.53 | 23,942 |
2018-10-30 | $17.24 | $17.38 | $17.24 | $17.38 | $15.49 | 2,148 |
2018-10-29 | $17.53 | $17.54 | $17.21 | $17.32 | $15.44 | 17,924 |
2018-10-26 | $17.11 | $17.24 | $17.02 | $17.19 | $15.32 | 12,435 |
2018-10-25 | $17.25 | $17.28 | $17.15 | $17.22 | $15.35 | 26,555 |
2018-10-24 | $17.80 | $17.80 | $17.46 | $17.46 | $15.56 | 62,288 |
2018-10-23 | $17.87 | $17.96 | $17.74 | $17.88 | $15.94 | 81,908 |
2018-10-22 | $18.32 | $18.32 | $18.20 | $18.21 | $16.23 | 9,270 |
2018-10-19 | $18.25 | $18.35 | $18.25 | $18.32 | $16.33 | 10,327 |
2018-10-18 | $18.39 | $18.41 | $18.18 | $18.21 | $16.23 | 11,003 |
2018-10-17 | $18.47 | $18.51 | $18.47 | $18.47 | $16.46 | 2,837 |
2018-10-16 | $18.56 | $18.63 | $18.55 | $18.63 | $16.61 | 5,784 |
2018-10-15 | $18.29 | $18.33 | $18.29 | $18.33 | $16.34 | 822 |
2018-10-12 | $18.29 | $18.31 | $18.18 | $18.26 | $16.28 | 13,829 |
2018-10-11 | $18.28 | $18.40 | $18.15 | $18.24 | $16.26 | 37,989 |
2018-10-10 | $18.61 | $18.73 | $18.33 | $18.33 | $16.34 | 11,091 |
2018-10-09 | $18.58 | $18.77 | $18.58 | $18.76 | $16.72 | 11,871 |
2018-10-08 | $18.68 | $18.72 | $18.64 | $18.72 | $16.69 | 5,354 |
2018-10-05 | $19.07 | $19.07 | $18.91 | $18.99 | $16.93 | 71,941 |
2018-10-04 | $19.19 | $19.19 | $19.03 | $19.05 | $16.98 | 5,560 |
2018-10-03 | $19.28 | $19.32 | $19.18 | $19.25 | $17.16 | 10,823 |
2018-10-02 | $19.06 | $19.10 | $19.01 | $19.02 | $16.95 | 10,006 |
2018-10-01 | $19.25 | $19.25 | $19.18 | $19.18 | $17.10 | 113,351 |
2018-09-28 | $19.18 | $19.23 | $19.15 | $19.17 | $17.09 | 8,751 |
2018-09-27 | $19.50 | $19.54 | $19.33 | $19.33 | $17.23 | 25,264 |
2018-09-26 | $19.68 | $19.70 | $19.59 | $19.59 | $17.46 | 5,258 |
2018-09-25 | $19.85 | $19.88 | $19.78 | $19.78 | $17.63 | 99,283 |
2018-09-24 | $19.89 | $19.89 | $19.74 | $19.76 | $17.61 | 5,605 |
2018-09-21 | $20.01 | $20.01 | $19.86 | $19.86 | $17.70 | 12,208 |
2018-09-20 | $20.02 | $20.07 | $19.97 | $20.05 | $17.87 | 6,197 |
2018-09-19 | $19.74 | $19.74 | $19.70 | $19.74 | $17.59 | 1,890 |
2018-09-18 | $19.68 | $19.68 | $19.66 | $19.66 | $17.52 | 545 |
2018-09-17 | $19.61 | $19.61 | $19.55 | $19.56 | $17.43 | 3,336 |
2018-09-14 | $19.52 | $19.53 | $19.45 | $19.47 | $17.35 | 2,957 |
2018-09-13 | $19.54 | $19.58 | $19.48 | $19.57 | $17.44 | 9,470 |
2018-09-12 | $19.29 | $19.40 | $19.29 | $19.38 | $17.27 | 9,896 |
2018-09-11 | $19.18 | $19.20 | $19.14 | $19.20 | $17.11 | 5,586 |
2018-09-10 | $19.23 | $19.24 | $19.19 | $19.24 | $17.15 | 3,136 |
2018-09-07 | $19.04 | $19.06 | $19.01 | $19.03 | $16.96 | 18,830 |
2018-09-06 | $19.27 | $19.27 | $19.20 | $19.20 | $17.11 | 7,326 |
2018-09-05 | $19.30 | $19.31 | $19.24 | $19.24 | $17.15 | 5,113 |
2018-09-04 | $19.35 | $19.40 | $19.33 | $19.37 | $17.26 | 11,988 |
2018-08-31 | $19.71 | $19.71 | $19.55 | $19.56 | $17.43 | 20,414 |
2018-08-30 | $19.94 | $20.01 | $19.84 | $19.86 | $17.70 | 5,738 |
2018-08-29 | $20.16 | $20.18 | $20.15 | $20.15 | $17.96 | 8,662 |
2018-08-28 | $20.32 | $20.37 | $20.15 | $20.17 | $17.98 | 2,815 |
2018-08-27 | $20.06 | $20.18 | $20.06 | $20.16 | $17.97 | 6,684 |
2018-08-24 | $19.98 | $19.98 | $19.94 | $19.95 | $17.78 | 1,625 |
2018-08-23 | $19.80 | $19.83 | $19.72 | $19.76 | $17.61 | 8,117 |
2018-08-22 | $19.85 | $19.87 | $19.84 | $19.86 | $17.70 | 8,077 |
2018-08-21 | $19.91 | $19.95 | $19.89 | $19.94 | $17.77 | 4,703 |
2018-08-20 | $19.69 | $19.72 | $19.68 | $19.71 | $17.57 | 2,528 |
2018-08-17 | $19.45 | $19.67 | $19.45 | $19.64 | $17.51 | 9,530 |
2018-08-16 | $19.52 | $19.52 | $19.41 | $19.42 | $17.31 | 39,734 |
2018-08-15 | $19.40 | $19.46 | $19.33 | $19.40 | $17.29 | 4,797 |
2018-08-14 | $19.60 | $19.64 | $19.57 | $19.64 | $17.51 | 195,035 |
2018-08-13 | $19.62 | $19.67 | $19.52 | $19.54 | $17.42 | 21,085 |
2018-08-10 | $19.71 | $19.74 | $19.60 | $19.64 | $17.51 | 10,528 |
2018-08-09 | $20.24 | $20.26 | $20.17 | $20.18 | $17.99 | 7,644 |
2018-08-08 | $20.17 | $20.19 | $20.16 | $20.18 | $17.99 | 2,942 |
2018-08-07 | $20.24 | $20.26 | $20.24 | $20.24 | $18.04 | 2,089 |
2018-08-06 | $20.05 | $20.12 | $20.05 | $20.07 | $17.89 | 3,621 |
2018-08-03 | $20.16 | $20.19 | $20.13 | $20.15 | $17.96 | 2,577 |
2018-08-02 | $20.08 | $20.20 | $20.08 | $20.18 | $17.99 | 6,076 |
2018-08-01 | $20.37 | $20.40 | $20.26 | $20.35 | $18.14 | 4,387 |
2018-07-31 | $20.41 | $20.42 | $20.33 | $20.39 | $18.17 | 18,782 |
2018-07-30 | $20.49 | $20.49 | $20.43 | $20.47 | $18.25 | 21,521 |
2018-07-27 | $20.39 | $20.42 | $20.32 | $20.37 | $18.16 | 22,013 |
2018-07-26 | $20.29 | $20.30 | $20.20 | $20.23 | $18.03 | 27,053 |
2018-07-25 | $20.42 | $20.68 | $20.35 | $20.58 | $18.34 | 52,363 |
2018-07-24 | $20.37 | $20.40 | $20.34 | $20.37 | $18.16 | 46,217 |
2018-07-23 | $20.31 | $20.31 | $20.29 | $20.29 | $18.08 | 623 |
2018-07-20 | $20.22 | $20.27 | $20.22 | $20.24 | $18.04 | 28,057 |
2018-07-19 | $20.08 | $20.22 | $20.02 | $20.17 | $17.98 | 65,182 |
2018-07-18 | $20.19 | $20.23 | $20.19 | $20.19 | $18.00 | 131,234 |
2018-07-17 | $20.24 | $20.25 | $20.21 | $20.22 | $18.02 | 10,665 |
2018-07-16 | $20.27 | $20.27 | $20.18 | $20.21 | $18.01 | 18,684 |
2018-07-13 | $20.14 | $20.16 | $20.12 | $20.15 | $17.96 | 13,636 |
2018-07-12 | $20.18 | $20.21 | $20.13 | $20.17 | $17.98 | 14,613 |
2018-07-11 | $20.18 | $20.18 | $20.01 | $20.04 | $17.86 | 198,322 |
2018-07-10 | $20.21 | $20.28 | $20.20 | $20.26 | $18.06 | 15,032 |
2018-07-09 | $20.24 | $20.25 | $20.18 | $20.20 | $18.00 | 46,255 |
2018-07-06 | $20.08 | $20.15 | $20.06 | $20.14 | $17.95 | 30,432 |
2018-07-05 | $19.90 | $19.98 | $19.84 | $19.90 | $17.74 | 37,040 |
2018-07-03 | $19.68 | $19.71 | $19.63 | $19.65 | $17.51 | 9,263 |
2018-07-02 | $19.57 | $19.64 | $19.51 | $19.62 | $17.49 | 125,565 |
2018-06-29 | $19.72 | $19.80 | $19.68 | $19.68 | $17.54 | 14,983 |
2018-06-28 | $19.45 | $19.55 | $19.45 | $19.53 | $17.41 | 22,277 |
2018-06-27 | $19.71 | $19.77 | $19.49 | $19.49 | $17.37 | 35,532 |
2018-06-26 | $19.73 | $19.75 | $19.67 | $19.75 | $17.60 | 12,530 |
2018-06-25 | $19.87 | $19.87 | $19.69 | $19.75 | $17.60 | 23,117 |
2018-06-22 | $19.83 | $19.95 | $19.83 | $19.86 | $17.70 | 19,822 |
2018-06-21 | $19.61 | $19.69 | $19.61 | $19.65 | $17.51 | 14,090 |
2018-06-20 | $19.67 | $19.69 | $19.62 | $19.67 | $17.53 | 34,610 |
2018-06-19 | $19.57 | $19.68 | $19.49 | $19.65 | $17.51 | 51,518 |
2018-06-18 | $20.18 | $20.18 | $20.10 | $20.15 | $17.64 | 9,361 |
2018-06-15 | $20.39 | $20.39 | $20.27 | $20.36 | $17.82 | 30,719 |
2018-06-14 | $20.47 | $20.49 | $20.37 | $20.41 | $17.87 | 28,769 |
2018-06-13 | $20.62 | $20.64 | $20.50 | $20.56 | $18.00 | 22,440 |
2018-06-12 | $20.60 | $20.61 | $20.50 | $20.54 | $17.98 | 33,849 |
2018-06-11 | $20.46 | $20.60 | $20.45 | $20.55 | $17.99 | 21,427 |
2018-06-08 | $20.24 | $20.36 | $20.24 | $20.31 | $17.78 | 26,135 |
2018-06-07 | $20.49 | $20.49 | $20.31 | $20.33 | $17.80 | 31,554 |
2018-06-06 | $20.45 | $20.49 | $20.36 | $20.46 | $17.91 | 32,870 |
2018-06-05 | $20.41 | $20.41 | $20.32 | $20.34 | $17.81 | 26,936 |
2018-06-04 | $20.55 | $20.55 | $20.45 | $20.46 | $17.91 | 22,577 |
2018-06-01 | $20.34 | $20.34 | $20.19 | $20.27 | $17.74 | 55,581 |
2018-05-31 | $20.23 | $20.25 | $20.06 | $20.17 | $17.66 | 146,745 |
2018-05-30 | $20.10 | $20.21 | $19.96 | $20.17 | $17.66 | 34,751 |
2018-05-29 | $19.85 | $19.92 | $19.65 | $19.71 | $17.25 | 94,490 |
2018-05-25 | $20.27 | $20.31 | $20.23 | $20.31 | $17.78 | 258,896 |
2018-05-24 | $20.38 | $20.47 | $20.33 | $20.43 | $17.88 | 21,709 |
2018-05-23 | $20.42 | $20.48 | $20.35 | $20.48 | $17.93 | 26,127 |
2018-05-22 | $20.71 | $20.71 | $20.61 | $20.61 | $18.04 | 5,408 |
2018-05-21 | $20.56 | $20.58 | $20.52 | $20.56 | $18.00 | 3,500 |
2018-05-18 | $20.52 | $20.52 | $20.44 | $20.46 | $17.91 | 4,904 |
2018-05-17 | $20.52 | $20.57 | $20.48 | $20.49 | $17.94 | 12,339 |
2018-05-16 | $20.37 | $20.47 | $20.32 | $20.47 | $17.92 | 16,039 |
2018-05-15 | $20.29 | $20.50 | $20.29 | $20.44 | $17.89 | 24,957 |
2018-05-14 | $20.82 | $20.82 | $20.65 | $20.67 | $18.09 | 58,082 |
2018-05-11 | $20.80 | $20.80 | $20.67 | $20.71 | $18.13 | 136,619 |
2018-05-10 | $20.68 | $20.74 | $20.60 | $20.73 | $18.15 | 7,022 |
2018-05-09 | $20.81 | $20.84 | $20.66 | $20.70 | $18.12 | 39,413 |
2018-05-08 | $20.58 | $20.70 | $20.53 | $20.70 | $18.12 | 17,626 |
2018-05-07 | $20.64 | $20.66 | $20.60 | $20.60 | $18.03 | 7,186 |
2018-05-04 | $20.55 | $20.67 | $20.55 | $20.66 | $18.09 | 16,563 |
2018-05-03 | $20.63 | $20.68 | $20.51 | $20.63 | $18.06 | 31,053 |
2018-05-02 | $20.87 | $20.87 | $20.62 | $20.63 | $18.06 | 45,319 |
2018-05-01 | $20.74 | $20.78 | $20.63 | $20.75 | $18.16 | 36,414 |
2018-04-30 | $20.93 | $20.96 | $20.78 | $20.81 | $18.22 | 68,421 |
2018-04-27 | $21.02 | $21.02 | $20.90 | $20.91 | $18.30 | 52,812 |
2018-04-26 | $21.01 | $21.01 | $20.91 | $20.93 | $18.32 | 65,535 |
2018-04-25 | $20.91 | $21.02 | $20.91 | $21.02 | $18.40 | 37,901 |
2018-04-24 | $21.11 | $21.16 | $21.03 | $21.06 | $18.44 | 39,357 |
2018-04-23 | $21.27 | $21.28 | $21.16 | $21.19 | $18.55 | 16,180 |
2018-04-20 | $21.41 | $21.41 | $21.24 | $21.24 | $18.59 | 25,974 |
2018-04-19 | $21.51 | $21.53 | $21.34 | $21.42 | $18.75 | 37,150 |
2018-04-18 | $21.45 | $21.56 | $21.45 | $21.56 | $18.87 | 43,485 |
2018-04-17 | $21.39 | $21.51 | $21.33 | $21.51 | $18.83 | 47,136 |
2018-04-16 | $21.33 | $21.33 | $21.25 | $21.29 | $18.64 | 31,105 |
2018-04-13 | $21.31 | $21.32 | $21.26 | $21.31 | $18.66 | 17,446 |
2018-04-12 | $21.27 | $21.31 | $21.23 | $21.28 | $18.63 | 30,747 |
2018-04-11 | $21.45 | $21.45 | $21.22 | $21.22 | $18.58 | 55,578 |
2018-04-10 | $21.49 | $21.51 | $21.41 | $21.44 | $18.77 | 120,493 |
2018-04-09 | $21.23 | $21.42 | $21.23 | $21.28 | $18.63 | 36,348 |
2018-04-06 | $21.26 | $21.27 | $21.02 | $21.08 | $18.45 | 37,882 |
2018-04-05 | $21.28 | $21.35 | $21.24 | $21.24 | $18.59 | 8,013 |
2018-04-04 | $20.86 | $21.12 | $20.86 | $21.10 | $18.47 | 33,217 |
2018-04-03 | $21.10 | $21.19 | $21.02 | $21.19 | $18.55 | 32,019 |
2018-04-02 | $21.30 | $21.34 | $20.97 | $21.09 | $18.46 | 205,592 |
2018-03-29 | $21.42 | $21.45 | $21.32 | $21.35 | $18.69 | 51,096 |
2018-03-28 | $21.33 | $21.44 | $21.24 | $21.33 | $18.67 | 39,862 |
2018-03-27 | $21.32 | $21.42 | $21.14 | $21.20 | $18.56 | 60,764 |
2018-03-26 | $21.33 | $21.43 | $21.22 | $21.43 | $18.76 | 18,955 |
2018-03-23 | $21.31 | $21.31 | $21.08 | $21.08 | $18.45 | 10,300 |
2018-03-22 | $21.40 | $21.42 | $21.22 | $21.23 | $18.59 | 18,572 |
2018-03-21 | $21.73 | $21.76 | $21.68 | $21.69 | $18.99 | 6,356 |
2018-03-20 | $21.72 | $21.82 | $21.72 | $21.75 | $19.04 | 6,318 |
2018-03-19 | $21.90 | $21.90 | $21.71 | $21.79 | $19.08 | 10,837 |
2018-03-16 | $21.94 | $21.94 | $21.88 | $21.92 | $19.19 | 20,991 |
2018-03-15 | $21.97 | $22.07 | $21.92 | $21.99 | $19.25 | 144,353 |
2018-03-14 | $22.22 | $22.22 | $22.01 | $22.05 | $19.30 | 32,055 |
2018-03-13 | $22.42 | $22.43 | $22.23 | $22.24 | $19.47 | 21,534 |
2018-03-12 | $22.39 | $22.45 | $22.37 | $22.40 | $19.61 | 26,161 |
2018-03-09 | $22.24 | $22.36 | $22.24 | $22.36 | $19.57 | 6,551 |
2018-03-08 | $22.25 | $22.27 | $22.19 | $22.25 | $19.48 | 9,636 |
2018-03-07 | $22.18 | $22.19 | $22.04 | $22.14 | $19.38 | 12,292 |
2018-03-06 | $22.14 | $22.16 | $22.07 | $22.16 | $19.40 | 17,794 |
2018-03-05 | $21.78 | $21.96 | $21.74 | $21.92 | $19.19 | 33,259 |
2018-03-02 | $21.76 | $21.86 | $21.59 | $21.86 | $19.14 | 22,115 |
2018-03-01 | $21.87 | $21.96 | $21.58 | $21.74 | $19.03 | 292,962 |
2018-02-28 | $21.99 | $22.03 | $21.83 | $21.83 | $19.11 | 31,896 |
2018-02-27 | $22.11 | $22.12 | $21.93 | $21.97 | $19.23 | 38,735 |
2018-02-26 | $22.22 | $22.29 | $22.12 | $22.29 | $19.51 | 19,507 |
2018-02-23 | $21.91 | $22.09 | $21.91 | $22.07 | $19.32 | 34,748 |
2018-02-22 | $21.95 | $22.05 | $21.93 | $21.95 | $19.22 | 9,037 |
2018-02-21 | $21.91 | $22.04 | $21.77 | $21.78 | $19.07 | 17,478 |
2018-02-20 | $21.94 | $21.94 | $21.80 | $21.80 | $19.08 | 6,716 |
2018-02-16 | $22.14 | $22.15 | $22.02 | $22.04 | $19.29 | 57,372 |
2018-02-15 | $22.00 | $22.07 | $21.91 | $22.07 | $19.32 | 17,756 |
2018-02-14 | $21.59 | $21.91 | $21.59 | $21.90 | $19.17 | 16,785 |
2018-02-13 | $21.69 | $21.69 | $21.60 | $21.67 | $18.97 | 13,189 |
2018-02-12 | $21.58 | $21.72 | $21.58 | $21.65 | $18.95 | 26,478 |
2018-02-09 | $21.43 | $21.50 | $20.93 | $21.42 | $18.75 | 91,881 |
2018-02-08 | $21.83 | $21.83 | $21.26 | $21.26 | $18.61 | 38,366 |
2018-02-07 | $21.92 | $22.04 | $21.77 | $21.81 | $19.09 | 41,443 |
2018-02-06 | $21.40 | $21.99 | $21.29 | $21.89 | $19.16 | 160,160 |
2018-02-05 | $22.07 | $22.14 | $21.45 | $21.59 | $18.90 | 196,633 |
2018-02-02 | $22.65 | $22.65 | $22.41 | $22.42 | $19.63 | 42,845 |
2018-02-01 | $22.83 | $22.96 | $22.80 | $22.96 | $20.10 | 314,478 |
2018-01-31 | $22.85 | $22.87 | $22.68 | $22.79 | $19.95 | 23,749 |
2018-01-30 | $22.82 | $22.87 | $22.71 | $22.72 | $19.89 | 20,501 |
2018-01-29 | $22.81 | $22.89 | $22.72 | $22.85 | $20.00 | 10,743 |
2018-01-26 | $22.88 | $23.00 | $22.86 | $23.00 | $20.13 | 21,235 |
2018-01-25 | $22.85 | $22.91 | $22.70 | $22.71 | $19.88 | 17,645 |
2018-01-24 | $22.78 | $22.79 | $22.67 | $22.76 | $19.92 | 19,181 |
2018-01-23 | $22.57 | $22.61 | $22.54 | $22.61 | $19.79 | 13,364 |
2018-01-22 | $22.52 | $22.61 | $22.52 | $22.58 | $19.77 | 13,101 |
2018-01-19 | $22.51 | $22.51 | $22.45 | $22.51 | $19.71 | 31,479 |
2018-01-18 | $22.38 | $22.39 | $22.33 | $22.37 | $19.58 | 17,571 |
2018-01-17 | $22.42 | $22.52 | $22.36 | $22.43 | $19.64 | 105,702 |
2018-01-16 | $22.45 | $22.49 | $22.39 | $22.44 | $19.64 | 110,624 |
2018-01-12 | $22.19 | $22.34 | $22.19 | $22.31 | $19.53 | 44,940 |
2018-01-11 | $21.96 | $22.02 | $21.96 | $21.98 | $19.24 | 11,975 |
2018-01-10 | $21.97 | $21.98 | $21.86 | $21.89 | $19.16 | 27,182 |
2018-01-09 | $21.79 | $21.88 | $21.79 | $21.88 | $19.15 | 25,687 |
2018-01-08 | $21.82 | $21.82 | $21.73 | $21.75 | $19.04 | 50,711 |
2018-01-05 | $21.65 | $21.72 | $21.63 | $21.71 | $19.01 | 30,874 |
2018-01-04 | $21.48 | $21.57 | $21.46 | $21.50 | $18.82 | 27,013 |
2018-01-03 | $21.19 | $21.29 | $21.19 | $21.29 | $18.64 | 71,310 |
2018-01-02 | $21.05 | $21.19 | $21.04 | $21.16 | $18.52 | 143,114 |
2017-12-29 | $20.98 | $21.08 | $20.94 | $21.02 | $18.40 | 50,187 |
2017-12-28 | $20.97 | $20.99 | $20.92 | $20.97 | $18.36 | 55,731 |
2017-12-27 | $20.87 | $20.93 | $20.85 | $20.88 | $18.28 | 43,951 |
2017-12-26 | $20.78 | $20.87 | $20.71 | $20.73 | $18.15 | 41,236 |
2017-12-22 | $20.65 | $20.78 | $20.65 | $20.75 | $18.16 | 50,874 |
2017-12-21 | $20.76 | $20.79 | $20.70 | $20.71 | $18.13 | 30,148 |
2017-12-20 | $20.82 | $20.83 | $20.75 | $20.76 | $18.17 | 18,430 |
2017-12-19 | $20.89 | $20.90 | $20.80 | $20.85 | $18.25 | 33,173 |
2017-12-18 | $21.12 | $21.14 | $20.98 | $20.99 | $18.14 | 31,430 |
2017-12-15 | $20.76 | $20.85 | $20.76 | $20.81 | $17.99 | 32,280 |
2017-12-14 | $20.80 | $20.92 | $20.75 | $20.75 | $17.94 | 34,165 |
2017-12-13 | $20.90 | $20.91 | $20.77 | $20.87 | $18.04 | 13,540 |
2017-12-12 | $20.89 | $20.95 | $20.89 | $20.91 | $18.08 | 23,652 |
2017-12-11 | $20.98 | $20.99 | $20.96 | $20.97 | $18.13 | 11,813 |
2017-12-08 | $20.89 | $20.99 | $20.89 | $20.97 | $18.13 | 14,135 |
2017-12-07 | $20.78 | $20.89 | $20.78 | $20.83 | $18.01 | 19,166 |
2017-12-06 | $20.77 | $20.86 | $20.66 | $20.83 | $18.01 | 24,800 |
2017-12-05 | $21.05 | $21.08 | $20.90 | $20.92 | $18.08 | 56,901 |
2017-12-04 | $21.03 | $21.14 | $21.03 | $21.07 | $18.21 | 45,317 |
2017-12-01 | $21.04 | $21.12 | $21.03 | $21.11 | $18.25 | 116,511 |
2017-11-30 | $21.15 | $21.19 | $21.08 | $21.08 | $18.22 | 37,058 |
2017-11-29 | $21.20 | $21.20 | $21.07 | $21.10 | $18.24 | 26,100 |
2017-11-28 | $21.22 | $21.27 | $21.17 | $21.20 | $18.33 | 39,271 |
2017-11-27 | $21.30 | $21.30 | $21.18 | $21.21 | $18.34 | 20,008 |
2017-11-24 | $21.33 | $21.33 | $21.22 | $21.31 | $18.42 | 28,745 |
2017-11-22 | $21.13 | $21.14 | $21.05 | $21.12 | $18.26 | 38,618 |
2017-11-21 | $20.99 | $21.02 | $20.98 | $21.01 | $18.16 | 13,443 |
2017-11-20 | $20.93 | $20.95 | $20.88 | $20.88 | $18.05 | 24,900 |
2017-11-17 | $20.90 | $20.90 | $20.84 | $20.87 | $18.04 | 31,431 |
2017-11-16 | $21.00 | $21.06 | $20.99 | $21.06 | $18.21 | 29,198 |
2017-11-15 | $20.83 | $20.87 | $20.83 | $20.83 | $18.01 | 15,769 |
2017-11-14 | $20.91 | $21.01 | $20.91 | $20.96 | $18.12 | 23,131 |
2017-11-13 | $20.78 | $20.89 | $20.77 | $20.86 | $18.03 | 63,232 |
2017-11-10 | $20.89 | $20.95 | $20.87 | $20.94 | $18.10 | 41,134 |
2017-11-09 | $20.93 | $20.95 | $20.85 | $20.92 | $18.08 | 61,058 |
2017-11-08 | $21.04 | $21.14 | $21.03 | $21.13 | $18.27 | 13,354 |
2017-11-07 | $21.19 | $21.25 | $21.15 | $21.17 | $18.30 | 25,310 |
2017-11-06 | $21.35 | $21.41 | $21.35 | $21.39 | $18.49 | 21,540 |
2017-11-03 | $21.42 | $21.46 | $21.34 | $21.38 | $18.48 | 54,602 |
2017-11-02 | $21.35 | $21.39 | $21.33 | $21.38 | $18.48 | 57,011 |
2017-11-01 | $21.47 | $21.49 | $21.37 | $21.37 | $18.47 | 69,988 |
2017-10-31 | $21.32 | $21.40 | $21.31 | $21.36 | $18.46 | 42,542 |
2017-10-30 | $21.18 | $21.26 | $21.15 | $21.26 | $18.38 | 22,036 |
2017-10-27 | $21.22 | $21.22 | $21.10 | $21.18 | $18.31 | 26,075 |
2017-10-26 | $21.24 | $21.31 | $21.24 | $21.26 | $18.38 | 157,766 |
2017-10-25 | $21.38 | $21.38 | $21.21 | $21.30 | $18.41 | 17,725 |
2017-10-24 | $21.39 | $21.44 | $21.34 | $21.37 | $18.47 | 27,267 |
2017-10-23 | $21.50 | $21.50 | $21.41 | $21.42 | $18.52 | 11,857 |
2017-10-20 | $21.58 | $21.58 | $21.53 | $21.56 | $18.64 | 18,756 |
2017-10-19 | $21.53 | $21.60 | $21.51 | $21.58 | $18.66 | 16,668 |
2017-10-18 | $21.62 | $21.67 | $21.60 | $21.66 | $18.72 | 21,715 |
2017-10-17 | $21.53 | $21.61 | $21.53 | $21.58 | $18.66 | 20,292 |
2017-10-16 | $21.66 | $21.69 | $21.60 | $21.62 | $18.69 | 65,115 |
2017-10-13 | $21.68 | $21.73 | $21.63 | $21.66 | $18.72 | 27,274 |
2017-10-12 | $21.62 | $21.68 | $21.62 | $21.65 | $18.72 | 15,829 |
2017-10-11 | $21.56 | $21.66 | $21.56 | $21.65 | $18.72 | 71,005 |
2017-10-10 | $21.47 | $21.59 | $21.47 | $21.59 | $18.66 | 27,772 |
2017-10-09 | $21.34 | $21.35 | $21.31 | $21.32 | $18.43 | 21,143 |
2017-10-06 | $21.26 | $21.36 | $21.26 | $21.36 | $18.46 | 7,445 |
2017-10-05 | $21.39 | $21.42 | $21.36 | $21.39 | $18.49 | 11,614 |
2017-10-04 | $21.30 | $21.36 | $21.29 | $21.36 | $18.46 | 23,694 |
2017-10-03 | $21.21 | $21.33 | $21.21 | $21.33 | $18.44 | 23,089 |
2017-10-02 | $21.21 | $21.22 | $21.13 | $21.19 | $18.32 | 79,919 |
2017-09-29 | $21.12 | $21.19 | $21.04 | $21.18 | $18.31 | 27,621 |
2017-09-28 | $20.96 | $21.02 | $20.95 | $21.00 | $18.15 | 18,573 |
2017-09-27 | $20.73 | $20.89 | $20.73 | $20.86 | $18.03 | 47,836 |
2017-09-26 | $20.78 | $20.83 | $20.74 | $20.82 | $18.00 | 12,827 |
2017-09-25 | $20.93 | $20.93 | $20.82 | $20.85 | $18.02 | 26,599 |
2017-09-22 | $20.97 | $21.05 | $20.93 | $20.93 | $18.09 | 46,724 |
2017-09-21 | $20.99 | $21.05 | $20.88 | $21.02 | $18.17 | 34,385 |
2017-09-20 | $21.10 | $21.17 | $20.91 | $21.05 | $18.20 | 51,465 |
2017-09-19 | $21.18 | $21.23 | $21.18 | $21.21 | $18.34 | 15,496 |
2017-09-18 | $21.13 | $21.16 | $21.05 | $21.12 | $18.26 | 32,954 |
2017-09-15 | $21.20 | $21.21 | $21.09 | $21.13 | $18.27 | 36,916 |
2017-09-14 | $21.10 | $21.17 | $21.10 | $21.15 | $18.28 | 35,322 |
2017-09-13 | $21.20 | $21.20 | $21.08 | $21.08 | $18.22 | 10,426 |
2017-09-12 | $21.22 | $21.24 | $21.20 | $21.24 | $18.36 | 12,071 |
2017-09-11 | $21.17 | $21.22 | $21.17 | $21.20 | $18.33 | 26,510 |
2017-09-08 | $21.12 | $21.12 | $21.05 | $21.05 | $18.20 | 13,821 |
2017-09-07 | $20.99 | $21.01 | $20.95 | $21.01 | $18.16 | 33,180 |
2017-09-06 | $20.72 | $20.73 | $20.65 | $20.70 | $17.89 | 33,483 |
2017-09-05 | $20.67 | $20.73 | $20.53 | $20.62 | $17.83 | 29,650 |
2017-09-01 | $20.75 | $20.75 | $20.63 | $20.63 | $17.83 | 15,123 |
2017-08-31 | $20.56 | $20.61 | $20.55 | $20.61 | $17.82 | 24,608 |
2017-08-30 | $20.59 | $20.60 | $20.55 | $20.55 | $17.76 | 60,906 |
2017-08-29 | $20.55 | $20.62 | $20.55 | $20.57 | $17.78 | 19,826 |
2017-08-28 | $20.71 | $20.74 | $20.63 | $20.64 | $17.84 | 11,132 |
2017-08-25 | $20.57 | $20.73 | $20.57 | $20.71 | $17.90 | 75,472 |
2017-08-24 | $20.53 | $20.53 | $20.47 | $20.47 | $17.70 | 19,531 |
2017-08-23 | $20.53 | $20.59 | $20.53 | $20.57 | $17.78 | 16,764 |
2017-08-22 | $20.64 | $20.67 | $20.60 | $20.66 | $17.86 | 13,078 |
2017-08-21 | $20.47 | $20.59 | $20.47 | $20.57 | $17.78 | 16,811 |
2017-08-18 | $20.50 | $20.58 | $20.44 | $20.53 | $17.75 | 18,124 |
2017-08-17 | $20.66 | $20.69 | $20.51 | $20.51 | $17.73 | 39,321 |
2017-08-16 | $20.66 | $20.73 | $20.63 | $20.71 | $17.90 | 34,900 |
2017-08-15 | $20.53 | $20.60 | $20.50 | $20.58 | $17.79 | 21,039 |
2017-08-14 | $20.63 | $20.64 | $20.57 | $20.58 | $17.79 | 25,383 |
2017-08-11 | $20.38 | $20.46 | $20.37 | $20.40 | $17.63 | 16,431 |
2017-08-10 | $20.57 | $20.59 | $20.45 | $20.48 | $17.70 | 46,837 |
2017-08-09 | $20.58 | $20.72 | $20.02 | $20.70 | $17.89 | 162,893 |
2017-08-08 | $20.87 | $20.90 | $20.74 | $20.75 | $17.94 | 22,951 |
2017-08-07 | $20.84 | $20.91 | $20.84 | $20.90 | $18.07 | 69,532 |
2017-08-04 | $20.97 | $20.98 | $20.84 | $20.93 | $18.09 | 52,835 |
2017-08-03 | $20.94 | $20.99 | $20.94 | $20.96 | $18.12 | 24,581 |
2017-08-02 | $20.85 | $20.92 | $20.83 | $20.89 | $18.06 | 35,964 |
2017-08-01 | $20.89 | $20.89 | $20.82 | $20.83 | $18.01 | 15,433 |
2017-07-31 | $20.72 | $20.84 | $20.71 | $20.79 | $17.97 | 60,041 |
2017-07-28 | $20.62 | $20.74 | $20.62 | $20.71 | $17.90 | 69,274 |
2017-07-27 | $20.87 | $20.94 | $20.74 | $20.82 | $18.00 | 149,445 |
2017-07-26 | $20.49 | $20.64 | $20.48 | $20.62 | $17.83 | 35,676 |
2017-07-25 | $20.38 | $20.38 | $20.26 | $20.29 | $17.54 | 13,893 |
2017-07-24 | $20.18 | $20.20 | $20.12 | $20.20 | $17.46 | 31,743 |
2017-07-21 | $20.22 | $20.32 | $20.22 | $20.32 | $17.57 | 17,946 |
2017-07-20 | $20.31 | $20.37 | $20.30 | $20.33 | $17.57 | 21,025 |
2017-07-19 | $20.09 | $20.16 | $20.03 | $20.14 | $17.41 | 23,782 |
2017-07-18 | $20.11 | $20.15 | $20.11 | $20.13 | $17.40 | 48,520 |
2017-07-17 | $20.13 | $20.17 | $20.13 | $20.13 | $17.40 | 19,256 |
2017-07-14 | $20.01 | $20.13 | $19.99 | $20.12 | $17.39 | 51,263 |
2017-07-13 | $19.86 | $19.94 | $19.84 | $19.91 | $17.21 | 121,694 |
2017-07-12 | $19.72 | $19.81 | $19.72 | $19.77 | $17.09 | 271,561 |
2017-07-11 | $19.44 | $19.65 | $19.44 | $19.64 | $16.97 | 13,818 |
2017-07-10 | $19.56 | $19.63 | $19.56 | $19.59 | $16.93 | 37,448 |
2017-07-07 | $19.44 | $19.57 | $19.43 | $19.53 | $16.88 | 63,619 |
2017-07-06 | $19.33 | $19.50 | $19.33 | $19.43 | $16.80 | 49,859 |
2017-07-05 | $19.47 | $19.49 | $19.43 | $19.46 | $16.82 | 64,016 |
2017-07-03 | $19.53 | $19.58 | $19.49 | $19.52 | $16.87 | 205,590 |
2017-06-30 | $19.62 | $19.63 | $19.52 | $19.59 | $16.93 | 58,070 |
2017-06-29 | $19.56 | $19.59 | $19.41 | $19.49 | $16.85 | 57,775 |
2017-06-28 | $19.65 | $19.77 | $19.65 | $19.75 | $17.07 | 38,000 |
2017-06-27 | $19.63 | $19.69 | $19.60 | $19.62 | $16.96 | 46,746 |
2017-06-26 | $19.70 | $19.75 | $19.55 | $19.57 | $16.92 | 31,004 |
2017-06-23 | $19.46 | $19.52 | $19.46 | $19.50 | $16.86 | 18,825 |
2017-06-22 | $19.49 | $19.50 | $19.44 | $19.46 | $16.82 | 20,283 |
2017-06-21 | $19.53 | $19.57 | $19.48 | $19.53 | $16.88 | 30,294 |
2017-06-20 | $19.82 | $19.84 | $19.69 | $19.69 | $17.02 | 50,519 |
2017-06-19 | $20.24 | $20.24 | $20.17 | $20.21 | $17.17 | 121,158 |
2017-06-16 | $20.09 | $20.20 | $20.07 | $20.19 | $17.15 | 87,519 |
2017-06-15 | $19.87 | $19.97 | $19.80 | $19.88 | $16.89 | 673,473 |
2017-06-14 | $20.36 | $20.36 | $20.18 | $20.25 | $17.20 | 81,667 |
2017-06-13 | $20.21 | $20.27 | $20.18 | $20.24 | $17.19 | 57,375 |
2017-06-12 | $20.12 | $20.12 | $20.03 | $20.07 | $17.05 | 99,334 |
2017-06-09 | $20.20 | $20.28 | $20.16 | $20.23 | $17.18 | 213,453 |
2017-06-08 | $20.19 | $20.26 | $20.14 | $20.25 | $17.20 | 125,111 |
2017-06-07 | $20.44 | $20.48 | $20.32 | $20.36 | $17.30 | 488,507 |
2017-06-06 | $20.34 | $20.40 | $20.34 | $20.38 | $17.31 | 156,308 |
2017-06-05 | $20.51 | $20.53 | $20.47 | $20.51 | $17.42 | 27,926 |
2017-06-02 | $20.63 | $20.68 | $20.60 | $20.66 | $17.55 | 61,934 |
2017-06-01 | $20.37 | $20.49 | $20.34 | $20.46 | $17.38 | 164,828 |
2017-05-31 | $20.35 | $20.39 | $20.27 | $20.27 | $17.22 | 144,231 |
2017-05-30 | $20.17 | $20.27 | $20.17 | $20.24 | $17.19 | 56,328 |
2017-05-26 | $20.13 | $20.25 | $20.13 | $20.23 | $17.18 | 185,300 |
2017-05-25 | $20.26 | $20.30 | $20.25 | $20.26 | $17.21 | 38,675 |
2017-05-24 | $20.21 | $20.31 | $20.16 | $20.31 | $17.25 | 53,318 |
2017-05-23 | $20.33 | $20.34 | $20.24 | $20.26 | $17.21 | 63,883 |
2017-05-22 | $20.34 | $20.35 | $20.26 | $20.29 | $17.24 | 73,942 |
2017-05-19 | $20.27 | $20.36 | $20.27 | $20.35 | $17.29 | 42,791 |
2017-05-18 | $19.77 | $20.05 | $19.77 | $20.03 | $17.01 | 270,461 |
2017-05-17 | $20.39 | $20.43 | $20.27 | $20.28 | $17.23 | 61,961 |
2017-05-16 | $20.47 | $20.53 | $20.46 | $20.53 | $17.44 | 11,806 |
2017-05-15 | $20.28 | $20.37 | $20.28 | $20.35 | $17.29 | 15,184 |
2017-05-12 | $20.17 | $20.29 | $20.15 | $20.29 | $17.24 | 28,021 |
2017-05-11 | $20.08 | $20.12 | $20.03 | $20.12 | $17.09 | 71,540 |
2017-05-10 | $20.20 | $20.21 | $20.15 | $20.21 | $17.17 | 29,727 |
2017-05-09 | $20.23 | $20.25 | $20.13 | $20.21 | $17.17 | 323,571 |
2017-05-08 | $20.24 | $20.25 | $20.18 | $20.23 | $17.18 | 68,059 |
2017-05-05 | $20.23 | $20.45 | $20.20 | $20.43 | $17.35 | 68,916 |
2017-05-04 | $19.95 | $20.17 | $19.94 | $20.17 | $17.13 | 149,336 |
2017-05-03 | $19.78 | $19.78 | $19.66 | $19.70 | $16.73 | 61,018 |
2017-05-02 | $19.67 | $19.73 | $19.63 | $19.71 | $16.74 | 44,577 |
2017-05-01 | $19.61 | $19.61 | $19.43 | $19.48 | $16.55 | 65,429 |
2017-04-28 | $19.47 | $19.47 | $19.42 | $19.44 | $16.51 | 77,407 |
2017-04-27 | $19.37 | $19.40 | $19.32 | $19.38 | $16.46 | 92,478 |
2017-04-26 | $19.38 | $19.42 | $19.34 | $19.36 | $16.45 | 62,304 |
2017-04-25 | $19.39 | $19.50 | $19.36 | $19.46 | $16.53 | 157,540 |
2017-04-24 | $19.17 | $19.31 | $19.17 | $19.29 | $16.39 | 1,008 |
2017-04-21 | $18.60 | $18.63 | $18.56 | $18.60 | $15.80 | 20,963 |
2017-04-20 | $18.76 | $18.76 | $18.68 | $18.68 | $15.87 | 76,540 |
2017-04-19 | $18.71 | $18.71 | $18.58 | $18.60 | $15.80 | 109,133 |
2017-04-18 | $18.65 | $18.70 | $18.60 | $18.70 | $15.89 | 85,206 |
2017-04-17 | $18.65 | $18.74 | $18.65 | $18.73 | $15.91 | 99,677 |
2017-04-13 | $18.60 | $18.66 | $18.58 | $18.61 | $15.81 | 67,771 |
2017-04-12 | $18.62 | $18.68 | $18.57 | $18.68 | $15.86 | 58,907 |
2017-04-11 | $18.70 | $18.70 | $18.61 | $18.70 | $15.89 | 29,639 |
2017-04-10 | $18.66 | $18.72 | $18.66 | $18.67 | $15.86 | 39,660 |
2017-04-07 | $18.68 | $18.73 | $18.65 | $18.69 | $15.88 | 693,842 |
2017-04-06 | $18.73 | $18.77 | $18.71 | $18.76 | $15.94 | 181,167 |
2017-04-05 | $18.80 | $18.83 | $18.71 | $18.74 | $15.92 | 55,005 |
2017-04-04 | $18.74 | $18.83 | $18.72 | $18.83 | $16.00 | 63,650 |
2017-04-03 | $18.76 | $18.83 | $18.69 | $18.79 | $15.96 | 98,476 |
2017-03-31 | $18.78 | $18.85 | $18.74 | $18.76 | $15.94 | 43,678 |
2017-03-30 | $18.79 | $18.84 | $18.73 | $18.75 | $15.93 | 48,852 |
2017-03-29 | $18.78 | $18.91 | $18.76 | $18.91 | $16.06 | 73,380 |
2017-03-28 | $18.91 | $18.96 | $18.89 | $18.95 | $16.09 | 56,756 |
2017-03-27 | $18.82 | $18.91 | $18.82 | $18.88 | $16.04 | 44,138 |
2017-03-24 | $18.80 | $18.84 | $18.78 | $18.79 | $15.96 | 98,224 |
2017-03-23 | $18.77 | $18.84 | $18.74 | $18.78 | $15.95 | 123,776 |
2017-03-22 | $18.73 | $18.78 | $18.69 | $18.75 | $15.93 | 33,475 |
2017-03-21 | $19.01 | $19.03 | $18.76 | $18.76 | $15.94 | 121,218 |
2017-03-20 | $19.04 | $19.04 | $18.89 | $18.93 | $16.08 | 72,260 |
2017-03-17 | $18.89 | $19.02 | $18.87 | $18.98 | $16.12 | 51,631 |
2017-03-16 | $18.75 | $18.86 | $18.74 | $18.86 | $16.02 | 66,703 |
2017-03-15 | $18.42 | $18.66 | $18.41 | $18.64 | $15.83 | 106,298 |
2017-03-14 | $18.42 | $18.42 | $18.36 | $18.39 | $15.62 | 47,475 |
2017-03-13 | $18.43 | $18.54 | $18.43 | $18.53 | $15.74 | 81,910 |
2017-03-10 | $18.35 | $18.48 | $18.35 | $18.46 | $15.68 | 72,369 |
2017-03-09 | $18.18 | $18.24 | $18.16 | $18.23 | $15.49 | 85,937 |
2017-03-08 | $18.05 | $18.06 | $17.97 | $17.98 | $15.27 | 154,092 |
2017-03-07 | $17.93 | $18.06 | $17.90 | $17.99 | $15.28 | 816,323 |
2017-03-06 | $18.08 | $18.09 | $18.02 | $18.06 | $15.34 | 87,288 |
2017-03-03 | $18.00 | $18.18 | $18.00 | $18.17 | $15.43 | 107,196 |
2017-03-02 | $17.91 | $17.91 | $17.86 | $17.87 | $15.18 | 53,525 |
2017-03-01 | $18.03 | $18.14 | $18.01 | $18.11 | $15.38 | 84,990 |
2017-02-28 | $17.85 | $17.94 | $17.85 | $17.87 | $15.18 | 52,339 |
2017-02-27 | $17.79 | $17.87 | $17.79 | $17.86 | $15.17 | 38,922 |
2017-02-24 | $17.74 | $17.84 | $17.74 | $17.83 | $15.14 | 52,884 |
2017-02-23 | $17.97 | $17.97 | $17.90 | $17.94 | $15.24 | 19,485 |
2017-02-22 | $17.85 | $18.00 | $17.84 | $17.99 | $15.28 | 35,764 |
2017-02-21 | $17.98 | $18.04 | $17.97 | $18.02 | $15.31 | 64,527 |
2017-02-17 | $17.99 | $18.03 | $17.97 | $18.02 | $15.31 | 34,904 |
2017-02-16 | $17.99 | $18.10 | $17.99 | $18.10 | $15.38 | 85,183 |
2017-02-15 | $17.81 | $17.96 | $17.77 | $17.95 | $15.25 | 81,457 |
2017-02-14 | $17.93 | $17.98 | $17.83 | $17.98 | $15.27 | 84,772 |
2017-02-13 | $17.88 | $17.91 | $17.86 | $17.90 | $15.21 | 23,316 |
2017-02-10 | $17.75 | $17.86 | $17.74 | $17.84 | $15.15 | 33,969 |
2017-02-09 | $17.91 | $17.92 | $17.87 | $17.90 | $15.21 | 45,299 |
2017-02-08 | $17.83 | $17.87 | $17.79 | $17.87 | $15.18 | 90,276 |
2017-02-07 | $17.75 | $17.86 | $17.75 | $17.85 | $15.16 | 344,073 |
2017-02-06 | $17.80 | $17.84 | $17.77 | $17.83 | $15.15 | 85,291 |
2017-02-03 | $17.95 | $18.03 | $17.95 | $17.97 | $15.26 | 25,639 |
2017-02-02 | $17.97 | $18.02 | $17.88 | $17.93 | $15.23 | 66,437 |
2017-02-01 | $17.87 | $17.93 | $17.83 | $17.92 | $15.22 | 65,576 |
2017-01-31 | $17.79 | $17.83 | $17.76 | $17.81 | $15.13 | 76,155 |
2017-01-30 | $17.66 | $17.75 | $17.62 | $17.73 | $15.06 | 62,033 |
2017-01-27 | $17.84 | $17.87 | $17.83 | $17.86 | $15.17 | 44,323 |
2017-01-26 | $17.84 | $17.85 | $17.78 | $17.80 | $15.12 | 77,953 |
2017-01-25 | $17.89 | $17.95 | $17.87 | $17.94 | $15.24 | 87,949 |
2017-01-24 | $17.76 | $17.80 | $17.73 | $17.78 | $15.10 | 48,998 |
2017-01-23 | $17.75 | $17.80 | $17.70 | $17.80 | $15.12 | 169,881 |
2017-01-20 | $17.72 | $17.75 | $17.69 | $17.75 | $15.08 | 57,205 |
2017-01-19 | $17.64 | $17.67 | $17.60 | $17.66 | $15.00 | 54,308 |
2017-01-18 | $17.77 | $17.78 | $17.69 | $17.73 | $15.06 | 56,492 |
2017-01-17 | $17.78 | $17.85 | $17.78 | $17.83 | $15.15 | 89,845 |
2017-01-13 | $17.83 | $17.85 | $17.81 | $17.85 | $15.16 | 171,840 |
2017-01-12 | $17.76 | $17.78 | $17.71 | $17.75 | $15.08 | 184,287 |
2017-01-11 | $17.64 | $17.76 | $17.59 | $17.72 | $15.05 | 374,725 |
2017-01-10 | $17.73 | $17.76 | $17.68 | $17.68 | $15.02 | 256,744 |
2017-01-09 | $17.71 | $17.78 | $17.70 | $17.75 | $15.08 | 155,836 |
2017-01-06 | $17.83 | $17.88 | $17.82 | $17.84 | $15.15 | 107,093 |
2017-01-05 | $17.79 | $17.89 | $17.76 | $17.86 | $15.17 | 140,246 |
2017-01-04 | $17.63 | $17.71 | $17.60 | $17.70 | $15.04 | 178,053 |
2017-01-03 | $17.48 | $17.53 | $17.43 | $17.53 | $14.89 | 92,995 |
2016-12-30 | $17.57 | $17.63 | $17.50 | $17.51 | $14.87 | 90,154 |
2016-12-29 | $17.39 | $17.47 | $17.39 | $17.45 | $14.82 | 33,935 |
2016-12-28 | $17.26 | $17.31 | $17.23 | $17.28 | $14.68 | 60,095 |
2016-12-27 | $17.39 | $17.42 | $17.36 | $17.36 | $14.75 | 30,082 |
2016-12-23 | $17.29 | $17.33 | $17.28 | $17.33 | $14.72 | 41,784 |
2016-12-22 | $17.25 | $17.30 | $17.20 | $17.20 | $14.61 | 98,209 |
2016-12-21 | $17.16 | $17.24 | $17.16 | $17.21 | $14.62 | 202,592 |
2016-12-20 | $17.22 | $17.27 | $17.22 | $17.25 | $14.52 | 120,200 |
2016-12-19 | $17.22 | $17.27 | $17.15 | $17.15 | $14.44 | 66,712 |
2016-12-16 | $17.18 | $17.29 | $17.18 | $17.20 | $14.48 | 50,226 |
2016-12-15 | $17.09 | $17.13 | $17.02 | $17.07 | $14.37 | 138,490 |
2016-12-14 | $17.48 | $17.51 | $17.16 | $17.20 | $14.47 | 99,690 |
2016-12-13 | $17.48 | $17.61 | $17.48 | $17.50 | $14.73 | 200,040 |
2016-12-12 | $17.39 | $17.42 | $17.31 | $17.38 | $14.63 | 77,674 |
2016-12-09 | $17.39 | $17.41 | $17.30 | $17.41 | $14.65 | 299,117 |
2016-12-08 | $17.42 | $17.47 | $17.38 | $17.45 | $14.69 | 301,698 |
2016-12-07 | $17.46 | $17.64 | $17.46 | $17.57 | $14.79 | 68,536 |
2016-12-06 | $17.32 | $17.46 | $17.32 | $17.44 | $14.68 | 162,957 |
2016-12-05 | $17.18 | $17.31 | $17.18 | $17.29 | $14.55 | 121,040 |
2016-12-02 | $16.86 | $17.00 | $16.86 | $16.97 | $14.28 | 233,766 |
2016-12-01 | $17.04 | $17.04 | $16.91 | $16.97 | $14.28 | 183,182 |
2016-11-30 | $17.26 | $17.26 | $17.10 | $17.13 | $14.42 | 157,840 |
2016-11-29 | $17.07 | $17.22 | $17.06 | $17.18 | $14.46 | 259,877 |
2016-11-28 | $17.06 | $17.12 | $17.06 | $17.10 | $14.39 | 87,771 |
2016-11-25 | $17.23 | $17.24 | $17.20 | $17.22 | $14.49 | 68,923 |
2016-11-23 | $17.05 | $17.05 | $16.99 | $17.01 | $14.32 | 360,819 |
2016-11-22 | $17.10 | $17.15 | $17.08 | $17.15 | $14.44 | 38,723 |
2016-11-21 | $16.90 | $17.04 | $16.90 | $17.03 | $14.33 | 192,455 |
2016-11-18 | $16.98 | $16.98 | $16.87 | $16.87 | $14.20 | 37,350 |
2016-11-17 | $17.11 | $17.14 | $17.04 | $17.08 | $14.38 | 184,307 |
2016-11-16 | $17.05 | $17.12 | $17.00 | $17.02 | $14.33 | 49,158 |
2016-11-15 | $17.08 | $17.20 | $17.07 | $17.19 | $14.47 | 272,185 |
2016-11-14 | $17.19 | $17.19 | $17.07 | $17.10 | $14.39 | 191,369 |
2016-11-11 | $17.39 | $17.41 | $17.32 | $17.38 | $14.63 | 165,913 |
2016-11-10 | $17.64 | $17.65 | $17.40 | $17.47 | $14.70 | 239,390 |
2016-11-09 | $17.54 | $17.77 | $17.53 | $17.69 | $14.89 | 95,246 |
2016-11-08 | $17.61 | $17.77 | $17.61 | $17.74 | $14.93 | 219,932 |
2016-11-07 | $17.64 | $17.67 | $17.57 | $17.64 | $14.85 | 68,565 |
2016-11-04 | $17.55 | $17.62 | $17.49 | $17.51 | $14.74 | 59,183 |
2016-11-03 | $17.71 | $17.71 | $17.65 | $17.67 | $14.87 | 78,308 |
2016-11-02 | $17.82 | $17.85 | $17.74 | $17.76 | $14.95 | 63,003 |
2016-11-01 | $17.94 | $18.00 | $17.79 | $17.86 | $15.03 | 115,144 |
2016-10-31 | $17.88 | $17.91 | $17.82 | $17.90 | $15.07 | 70,857 |
2016-10-28 | $17.98 | $17.99 | $17.91 | $17.94 | $15.10 | 93,959 |
2016-10-27 | $18.21 | $18.21 | $18.09 | $18.10 | $15.24 | 86,706 |
2016-10-26 | $18.10 | $18.16 | $18.04 | $18.09 | $15.23 | 157,812 |
2016-10-25 | $18.27 | $18.29 | $18.20 | $18.26 | $15.37 | 86,874 |
2016-10-24 | $18.35 | $18.37 | $18.29 | $18.30 | $15.40 | 51,865 |
2016-10-21 | $18.30 | $18.36 | $18.30 | $18.35 | $15.45 | 79,685 |
2016-10-20 | $18.42 | $18.48 | $18.37 | $18.45 | $15.53 | 328,582 |
2016-10-19 | $18.51 | $18.55 | $18.50 | $18.54 | $15.61 | 98,831 |
2016-10-18 | $18.58 | $18.58 | $18.50 | $18.56 | $15.62 | 94,658 |
2016-10-17 | $18.42 | $18.46 | $18.39 | $18.42 | $15.50 | 108,949 |
2016-10-14 | $18.52 | $18.56 | $18.43 | $18.44 | $15.52 | 139,548 |
2016-10-13 | $18.30 | $18.49 | $18.28 | $18.45 | $15.53 | 146,047 |
2016-10-12 | $18.40 | $18.48 | $18.35 | $18.41 | $15.50 | 477,992 |
2016-10-11 | $18.59 | $18.60 | $18.44 | $18.49 | $15.56 | 334,860 |
2016-10-10 | $18.60 | $18.70 | $18.60 | $18.65 | $15.70 | 263,810 |
2016-10-07 | $18.66 | $18.68 | $18.47 | $18.64 | $15.69 | 741,748 |
2016-10-06 | $18.69 | $18.74 | $18.68 | $18.68 | $15.72 | 78,198 |
2016-10-05 | $18.82 | $18.85 | $18.78 | $18.82 | $15.84 | 140,387 |
2016-10-04 | $18.76 | $18.80 | $18.64 | $18.70 | $15.74 | 226,265 |
2016-10-03 | $18.83 | $18.83 | $18.71 | $18.75 | $15.78 | 143,720 |
2016-09-30 | $18.74 | $18.89 | $18.70 | $18.86 | $15.87 | 243,286 |
2016-09-29 | $18.90 | $18.95 | $18.60 | $18.70 | $15.74 | 166,130 |
2016-09-28 | $18.89 | $19.04 | $18.89 | $19.04 | $16.03 | 91,865 |
2016-09-27 | $18.69 | $18.91 | $18.69 | $18.87 | $15.88 | 113,956 |
2016-09-26 | $18.89 | $19.00 | $18.84 | $18.88 | $15.89 | 146,270 |
2016-09-23 | $18.97 | $19.01 | $18.96 | $18.98 | $15.98 | 50,299 |
2016-09-22 | $19.04 | $19.10 | $18.97 | $18.99 | $15.98 | 78,536 |
2016-09-21 | $18.62 | $18.79 | $18.56 | $18.79 | $15.82 | 72,601 |
2016-09-20 | $18.57 | $18.57 | $18.48 | $18.49 | $15.56 | 276,030 |
2016-09-19 | $18.49 | $18.52 | $18.37 | $18.41 | $15.50 | 1,033,051 |
2016-09-16 | $18.28 | $18.34 | $18.28 | $18.31 | $15.41 | 33,302 |
2016-09-15 | $18.32 | $18.47 | $18.30 | $18.45 | $15.53 | 71,833 |
2016-09-14 | $18.22 | $18.37 | $18.22 | $18.29 | $15.39 | 701,804 |
2016-09-13 | $18.34 | $18.37 | $18.19 | $18.23 | $15.34 | 71,667 |
2016-09-12 | $18.26 | $18.54 | $18.26 | $18.54 | $15.61 | 81,241 |
2016-09-09 | $18.64 | $18.64 | $18.35 | $18.37 | $15.46 | 511,591 |
2016-09-08 | $18.81 | $18.86 | $18.74 | $18.77 | $15.80 | 79,809 |
2016-09-07 | $18.81 | $18.85 | $18.73 | $18.80 | $15.82 | 90,088 |
2016-09-06 | $18.68 | $18.78 | $18.68 | $18.77 | $15.80 | 78,366 |
2016-09-02 | $18.56 | $18.56 | $18.47 | $18.54 | $15.61 | 34,403 |
2016-09-01 | $18.24 | $18.33 | $18.21 | $18.33 | $15.43 | 175,788 |
2016-08-31 | $18.22 | $18.25 | $18.11 | $18.17 | $15.29 | 82,213 |
2016-08-30 | $18.29 | $18.32 | $18.18 | $18.23 | $15.34 | 45,398 |
2016-08-29 | $18.19 | $18.31 | $18.19 | $18.30 | $15.40 | 52,550 |
2016-08-26 | $18.42 | $18.56 | $18.15 | $18.21 | $15.33 | 80,487 |
2016-08-25 | $18.38 | $18.39 | $18.29 | $18.31 | $15.41 | 67,316 |
2016-08-24 | $18.42 | $18.48 | $18.37 | $18.38 | $15.47 | 58,845 |
2016-08-23 | $18.50 | $18.56 | $18.45 | $18.45 | $15.53 | 66,860 |
2016-08-22 | $18.29 | $18.40 | $18.26 | $18.37 | $15.46 | 69,021 |
2016-08-19 | $18.31 | $18.39 | $18.27 | $18.37 | $15.46 | 43,663 |
2016-08-18 | $18.33 | $18.43 | $18.33 | $18.43 | $15.51 | 92,923 |
2016-08-17 | $18.26 | $18.35 | $18.17 | $18.31 | $15.41 | 99,388 |
2016-08-16 | $18.37 | $18.40 | $18.30 | $18.31 | $15.41 | 67,838 |
2016-08-15 | $18.36 | $18.42 | $18.35 | $18.36 | $15.45 | 51,789 |
2016-08-12 | $18.29 | $18.29 | $18.21 | $18.25 | $15.36 | 195,708 |
2016-08-11 | $18.10 | $18.18 | $18.09 | $18.12 | $15.25 | 165,050 |
2016-08-10 | $18.05 | $18.05 | $17.95 | $17.98 | $15.13 | 547,764 |
2016-08-09 | $17.86 | $17.97 | $17.85 | $17.93 | $15.09 | 181,525 |
2016-08-08 | $17.81 | $17.85 | $17.78 | $17.83 | $15.01 | 473,829 |
2016-08-05 | $17.77 | $17.87 | $17.76 | $17.83 | $15.00 | 313,056 |
2016-08-04 | $17.69 | $17.79 | $17.69 | $17.74 | $14.93 | 686,511 |
2016-08-03 | $17.65 | $17.69 | $17.60 | $17.67 | $14.87 | 107,480 |
2016-08-02 | $17.86 | $17.86 | $17.71 | $17.75 | $14.94 | 97,904 |
2016-08-01 | $18.00 | $18.00 | $17.84 | $17.87 | $15.04 | 241,156 |
2016-07-29 | $17.83 | $18.18 | $17.83 | $18.16 | $15.29 | 216,015 |
2016-07-28 | $17.70 | $17.89 | $17.69 | $17.86 | $15.03 | 158,027 |
2016-07-27 | $17.76 | $17.77 | $17.51 | $17.59 | $14.81 | 225,749 |
2016-07-26 | $17.67 | $17.76 | $17.65 | $17.65 | $14.86 | 122,289 |
2016-07-25 | $17.61 | $17.66 | $17.56 | $17.61 | $14.82 | 132,688 |
2016-07-22 | $17.53 | $17.59 | $17.52 | $17.54 | $14.76 | 135,408 |
2016-07-21 | $17.35 | $17.48 | $17.35 | $17.43 | $14.67 | 8,665,169 |
2016-07-20 | $17.57 | $17.69 | $17.54 | $17.62 | $14.83 | 504,941 |
2016-07-19 | $17.54 | $17.60 | $17.51 | $17.58 | $14.80 | 106,337 |
2016-07-18 | $17.57 | $17.70 | $17.56 | $17.65 | $14.86 | 108,843 |
2016-07-15 | $17.60 | $17.64 | $17.52 | $17.59 | $14.81 | 251,466 |
2016-07-14 | $17.72 | $17.76 | $17.66 | $17.68 | $14.88 | 226,453 |
2016-07-13 | $17.65 | $17.72 | $17.59 | $17.67 | $14.87 | 180,675 |
2016-07-12 | $17.64 | $17.68 | $17.58 | $17.61 | $14.82 | 230,957 |
2016-07-11 | $17.45 | $17.53 | $17.43 | $17.43 | $14.67 | 149,634 |
2016-07-08 | $17.25 | $17.32 | $17.22 | $17.31 | $14.57 | 285,449 |
2016-07-07 | $17.16 | $17.25 | $17.00 | $17.05 | $14.35 | 350,125 |
2016-07-06 | $17.02 | $17.17 | $16.88 | $17.16 | $14.44 | 652,565 |
2016-07-05 | $17.42 | $17.44 | $17.21 | $17.24 | $14.51 | 162,875 |
2016-07-01 | $17.83 | $17.89 | $17.70 | $17.74 | $14.93 | 314,260 |
2016-06-30 | $17.48 | $17.72 | $17.47 | $17.71 | $14.91 | 378,791 |
2016-06-29 | $17.28 | $17.36 | $17.26 | $17.30 | $14.56 | 236,925 |
2016-06-28 | $16.88 | $16.98 | $16.80 | $16.98 | $14.29 | 290,904 |
2016-06-27 | $16.68 | $16.69 | $16.37 | $16.59 | $13.96 | 383,070 |
2016-06-24 | $17.09 | $17.39 | $16.96 | $16.98 | $14.29 | 425,529 |
2016-06-23 | $18.36 | $18.50 | $18.23 | $18.45 | $15.53 | 232,563 |
2016-06-22 | $18.07 | $18.17 | $17.99 | $18.00 | $15.15 | 251,841 |
2016-06-21 | $18.19 | $18.33 | $18.15 | $18.24 | $15.23 | 126,700 |
2016-06-20 | $18.27 | $18.30 | $18.11 | $18.13 | $15.14 | 147,996 |
2016-06-17 | $17.66 | $17.82 | $17.58 | $17.79 | $14.85 | 651,285 |
2016-06-16 | $17.23 | $17.62 | $17.13 | $17.62 | $14.71 | 7,754,622 |
2016-06-15 | $17.66 | $17.70 | $17.56 | $17.57 | $14.67 | 240,806 |
2016-06-14 | $17.56 | $17.60 | $17.42 | $17.51 | $14.62 | 515,131 |
2016-06-13 | $17.84 | $18.03 | $17.81 | $17.85 | $14.90 | 238,152 |
2016-06-10 | $18.41 | $18.41 | $18.20 | $18.24 | $15.23 | 199,707 |
2016-06-09 | $18.78 | $18.84 | $18.77 | $18.81 | $15.70 | 82,113 |
2016-06-08 | $18.97 | $19.00 | $18.93 | $19.00 | $15.86 | 138,227 |
2016-06-07 | $18.92 | $18.97 | $18.88 | $18.90 | $15.78 | 508,350 |
2016-06-06 | $18.79 | $18.84 | $18.73 | $18.82 | $15.71 | 164,297 |
2016-06-03 | $18.63 | $18.75 | $18.63 | $18.74 | $15.65 | 137,085 |
2016-06-02 | $18.48 | $18.53 | $18.40 | $18.53 | $15.47 | 156,071 |
2016-06-01 | $18.39 | $18.52 | $18.31 | $18.50 | $15.45 | 342,202 |
2016-05-31 | $18.37 | $18.39 | $18.23 | $18.27 | $15.25 | 105,924 |
2016-05-27 | $18.22 | $18.25 | $18.17 | $18.22 | $15.21 | 355,085 |
2016-05-26 | $18.29 | $18.32 | $18.25 | $18.30 | $15.28 | 102,928 |
2016-05-25 | $18.09 | $18.16 | $18.09 | $18.12 | $15.13 | 96,154 |
2016-05-24 | $17.86 | $18.01 | $17.86 | $17.98 | $15.01 | 118,744 |
2016-05-23 | $17.77 | $17.85 | $17.77 | $17.80 | $14.86 | 67,989 |
2016-05-20 | $17.76 | $17.82 | $17.75 | $17.78 | $14.84 | 112,251 |
2016-05-19 | $17.68 | $17.69 | $17.58 | $17.67 | $14.75 | 179,271 |
2016-05-18 | $17.65 | $17.82 | $17.58 | $17.65 | $14.74 | 378,354 |
2016-05-17 | $17.85 | $17.93 | $17.75 | $17.76 | $14.83 | 376,057 |
2016-05-16 | $17.85 | $17.98 | $17.79 | $17.97 | $15.00 | 254,735 |
2016-05-13 | $17.86 | $17.90 | $17.73 | $17.76 | $14.83 | 524,572 |
2016-05-12 | $18.12 | $18.12 | $17.84 | $17.90 | $14.94 | 323,749 |
2016-05-11 | $17.78 | $17.96 | $17.78 | $17.93 | $14.97 | 11,977,490 |
2016-05-10 | $17.83 | $17.91 | $17.82 | $17.88 | $14.92 | 437,425 |
2016-05-09 | $17.83 | $17.85 | $17.77 | $17.81 | $14.87 | 244,344 |
2016-05-06 | $17.73 | $17.78 | $17.68 | $17.74 | $14.81 | 226,669 |
2016-05-05 | $17.65 | $17.72 | $17.61 | $17.70 | $14.78 | 380,317 |
2016-05-04 | $17.74 | $17.78 | $17.70 | $17.73 | $14.80 | 123,713 |
2016-05-03 | $17.97 | $18.02 | $17.91 | $17.93 | $14.97 | 171,660 |
2016-05-02 | $17.99 | $18.08 | $17.98 | $18.07 | $15.09 | 164,077 |
2016-04-29 | $17.87 | $17.95 | $17.81 | $17.92 | $14.96 | 147,323 |
2016-04-28 | $17.77 | $17.97 | $17.77 | $17.86 | $14.91 | 294,553 |
2016-04-27 | $17.94 | $17.99 | $17.85 | $17.97 | $15.00 | 96,102 |
2016-04-26 | $17.88 | $17.90 | $17.81 | $17.84 | $14.89 | 130,588 |
2016-04-25 | $17.83 | $17.90 | $17.81 | $17.90 | $14.94 | 781,182 |
2016-04-22 | $17.88 | $17.91 | $17.80 | $17.85 | $14.90 | 253,380 |
2016-04-21 | $17.94 | $17.95 | $17.85 | $17.88 | $14.93 | 152,256 |
2016-04-20 | $18.08 | $18.14 | $18.04 | $18.06 | $15.08 | 204,290 |
2016-04-19 | $18.17 | $18.25 | $18.10 | $18.17 | $15.17 | 135,893 |
2016-04-18 | $17.86 | $17.97 | $17.86 | $17.96 | $14.99 | 108,997 |
2016-04-15 | $17.85 | $17.91 | $17.81 | $17.82 | $14.88 | 111,142 |
2016-04-14 | $17.75 | $17.87 | $17.75 | $17.80 | $14.86 | 258,534 |
2016-04-13 | $17.72 | $17.73 | $17.65 | $17.72 | $14.79 | 152,594 |
2016-04-12 | $17.62 | $17.70 | $17.53 | $17.67 | $14.75 | 160,416 |
2016-04-11 | $17.76 | $17.80 | $17.62 | $17.63 | $14.71 | 162,472 |
2016-04-08 | $17.60 | $17.67 | $17.57 | $17.62 | $14.71 | 166,355 |
2016-04-07 | $17.55 | $17.59 | $17.41 | $17.45 | $14.57 | 203,135 |
2016-04-06 | $17.59 | $17.70 | $17.53 | $17.70 | $14.78 | 97,096 |
2016-04-05 | $17.53 | $17.56 | $17.47 | $17.50 | $14.61 | 136,183 |
2016-04-04 | $17.80 | $17.82 | $17.71 | $17.76 | $14.83 | 242,069 |
2016-04-01 | $17.45 | $17.75 | $17.45 | $17.74 | $14.81 | 167,351 |
2016-03-31 | $17.75 | $17.76 | $17.64 | $17.66 | $14.74 | 1,844,454 |
2016-03-30 | $17.68 | $17.83 | $17.68 | $17.71 | $14.79 | 1,057,004 |
2016-03-29 | $17.20 | $17.51 | $17.19 | $17.50 | $14.61 | 262,124 |
2016-03-28 | $17.22 | $17.31 | $17.16 | $17.26 | $14.41 | 111,762 |
2016-03-24 | $17.14 | $17.23 | $17.11 | $17.23 | $14.38 | 153,613 |
2016-03-23 | $17.45 | $17.45 | $17.33 | $17.35 | $14.49 | 225,564 |
2016-03-22 | $17.32 | $17.45 | $17.32 | $17.42 | $14.54 | 330,687 |
2016-03-21 | $17.43 | $17.52 | $17.42 | $17.44 | $14.56 | 101,172 |
2016-03-18 | $17.47 | $17.53 | $17.40 | $17.47 | $14.59 | 872,392 |
2016-03-17 | $17.37 | $17.41 | $17.32 | $17.38 | $14.51 | 274,761 |
2016-03-16 | $17.12 | $17.42 | $17.11 | $17.40 | $14.53 | 118,721 |
2016-03-15 | $17.13 | $17.19 | $17.13 | $17.18 | $14.34 | 348,740 |
2016-03-14 | $17.26 | $17.28 | $17.21 | $17.25 | $14.40 | 71,411 |
2016-03-11 | $17.20 | $17.26 | $17.17 | $17.25 | $14.40 | 92,884 |
2016-03-10 | $17.09 | $17.24 | $16.90 | $17.00 | $14.19 | 275,424 |
2016-03-09 | $16.86 | $16.88 | $16.77 | $16.83 | $14.05 | 298,967 |
2016-03-08 | $16.76 | $16.84 | $16.72 | $16.74 | $13.98 | 114,804 |
2016-03-07 | $16.82 | $16.95 | $16.81 | $16.90 | $14.11 | 51,371 |
2016-03-04 | $16.97 | $17.02 | $16.93 | $16.96 | $14.16 | 136,961 |
2016-03-03 | $16.69 | $16.88 | $16.69 | $16.88 | $14.09 | 133,510 |
2016-03-02 | $16.55 | $16.72 | $16.53 | $16.70 | $13.94 | 99,992 |
2016-03-01 | $16.64 | $16.80 | $16.59 | $16.78 | $14.01 | 7,169,747 |
2016-02-29 | $16.40 | $16.49 | $16.33 | $16.37 | $13.67 | 113,397 |
2016-02-26 | $16.64 | $16.64 | $16.47 | $16.49 | $13.77 | 105,294 |
2016-02-25 | $16.57 | $16.67 | $16.54 | $16.66 | $13.91 | 102,880 |
2016-02-24 | $16.40 | $16.60 | $16.35 | $16.58 | $13.84 | 207,377 |
2016-02-23 | $16.81 | $16.81 | $16.64 | $16.66 | $13.91 | 73,047 |
2016-02-22 | $16.73 | $16.79 | $16.73 | $16.77 | $14.00 | 117,527 |
2016-02-19 | $16.60 | $16.70 | $16.57 | $16.69 | $13.93 | 76,322 |
2016-02-18 | $16.77 | $16.78 | $16.69 | $16.71 | $13.95 | 115,511 |
2016-02-17 | $16.75 | $16.87 | $16.75 | $16.85 | $14.07 | 439,256 |
2016-02-16 | $16.48 | $16.51 | $16.36 | $16.50 | $13.78 | 157,098 |
2016-02-12 | $16.06 | $16.23 | $16.03 | $16.22 | $13.54 | 381,830 |
2016-02-11 | $16.09 | $16.15 | $15.95 | $16.07 | $13.42 | 1,009,912 |
2016-02-10 | $16.24 | $16.26 | $16.11 | $16.12 | $13.46 | 320,813 |
2016-02-09 | $15.74 | $16.03 | $15.69 | $15.95 | $13.32 | 684,203 |
2016-02-08 | $16.13 | $16.13 | $15.87 | $16.01 | $13.37 | 435,284 |
2016-02-05 | $16.82 | $16.82 | $16.50 | $16.54 | $13.81 | 137,809 |
2016-02-04 | $16.92 | $17.02 | $16.87 | $16.92 | $14.13 | 133,336 |
2016-02-03 | $16.95 | $17.06 | $16.76 | $17.04 | $14.23 | 535,036 |
2016-02-02 | $17.11 | $17.11 | $16.86 | $16.89 | $14.10 | 207,777 |
2016-02-01 | $17.10 | $17.26 | $17.08 | $17.20 | $14.36 | 220,992 |
2016-01-29 | $16.91 | $17.19 | $16.91 | $17.16 | $14.33 | 285,562 |
2016-01-28 | $16.93 | $16.93 | $16.76 | $16.87 | $14.08 | 195,703 |
2016-01-27 | $16.95 | $17.03 | $16.78 | $16.81 | $14.03 | 399,384 |
2016-01-26 | $16.86 | $17.07 | $16.86 | $17.07 | $14.25 | 301,510 |
2016-01-25 | $16.79 | $16.93 | $16.79 | $16.79 | $14.02 | 304,795 |
2016-01-22 | $16.70 | $16.84 | $16.69 | $16.82 | $14.04 | 135,875 |
2016-01-21 | $16.17 | $16.39 | $16.08 | $16.36 | $13.66 | 323,140 |
2016-01-20 | $16.28 | $16.32 | $15.97 | $16.23 | $13.55 | 220,362 |
2016-01-19 | $16.64 | $16.67 | $16.45 | $16.55 | $13.82 | 503,924 |
2016-01-15 | $16.50 | $16.60 | $16.44 | $16.49 | $13.77 | 282,832 |
2016-01-14 | $16.85 | $16.94 | $16.71 | $16.87 | $14.08 | 201,822 |
2016-01-13 | $17.22 | $17.26 | $16.83 | $16.86 | $14.08 | 404,012 |
2016-01-12 | $17.25 | $17.26 | $17.09 | $17.24 | $14.39 | 204,619 |
2016-01-11 | $17.23 | $17.25 | $17.06 | $17.14 | $14.31 | 183,484 |
2016-01-08 | $17.38 | $17.38 | $17.09 | $17.14 | $14.31 | 228,937 |
2016-01-07 | $17.26 | $17.45 | $17.25 | $17.27 | $14.42 | 227,608 |
2016-01-06 | $17.45 | $17.55 | $17.38 | $17.50 | $14.61 | 141,784 |
2016-01-05 | $17.76 | $17.79 | $17.66 | $17.77 | $14.84 | 986,638 |
2016-01-04 | $17.90 | $17.94 | $17.68 | $17.93 | $14.97 | 558,884 |
2015-12-31 | $18.20 | $18.20 | $18.05 | $18.06 | $15.08 | 153,087 |
2015-12-30 | $18.38 | $18.43 | $18.31 | $18.32 | $15.29 | 118,555 |
2015-12-29 | $18.34 | $18.46 | $18.33 | $18.43 | $15.39 | 162,119 |
2015-12-28 | $18.20 | $18.27 | $18.15 | $18.25 | $15.24 | 104,879 |
2015-12-24 | $18.15 | $18.21 | $18.11 | $18.15 | $15.15 | 83,273 |
2015-12-23 | $17.97 | $18.16 | $17.97 | $18.15 | $15.15 | 109,566 |
2015-12-22 | $17.93 | $17.97 | $17.82 | $17.93 | $14.97 | 173,105 |
2015-12-21 | $17.99 | $17.99 | $17.76 | $17.83 | $14.89 | 411,065 |
2015-12-18 | $17.93 | $17.99 | $17.81 | $17.82 | $14.81 | 1,284,480 |
2015-12-17 | $18.12 | $18.12 | $17.93 | $17.95 | $14.92 | 7,117,417 |
2015-12-16 | $17.95 | $18.09 | $17.87 | $18.06 | $15.01 | 246,253 |
2015-12-15 | $17.68 | $17.74 | $17.59 | $17.63 | $14.65 | 161,981 |
2015-12-14 | $17.55 | $17.60 | $17.45 | $17.60 | $14.63 | 199,782 |
2015-12-11 | $17.59 | $17.64 | $17.47 | $17.50 | $14.54 | 248,966 |
2015-12-10 | $17.83 | $17.85 | $17.72 | $17.73 | $14.73 | 102,071 |
2015-12-09 | $17.92 | $17.98 | $17.74 | $17.82 | $14.81 | 102,814 |
2015-12-08 | $17.87 | $17.92 | $17.82 | $17.89 | $14.87 | 73,334 |
2015-12-07 | $18.00 | $18.03 | $17.94 | $18.00 | $14.96 | 120,369 |
2015-12-04 | $17.88 | $18.08 | $17.87 | $18.08 | $15.02 | 148,150 |
2015-12-03 | $17.97 | $18.01 | $17.83 | $17.88 | $14.86 | 216,722 |
2015-12-02 | $17.84 | $17.84 | $17.71 | $17.74 | $14.74 | 77,436 |
2015-12-01 | $17.89 | $17.93 | $17.82 | $17.88 | $14.86 | 378,624 |
2015-11-30 | $17.82 | $17.86 | $17.77 | $17.77 | $14.77 | 72,856 |
2015-11-27 | $17.84 | $17.88 | $17.82 | $17.84 | $14.83 | 16,596 |
2015-11-25 | $17.70 | $17.71 | $17.63 | $17.65 | $14.67 | 74,374 |
2015-11-24 | $17.45 | $17.60 | $17.45 | $17.58 | $14.61 | 41,476 |
2015-11-23 | $17.66 | $17.68 | $17.52 | $17.54 | $14.58 | 51,456 |
2015-11-20 | $17.77 | $17.78 | $17.62 | $17.64 | $14.66 | 73,436 |
2015-11-19 | $17.85 | $17.85 | $17.73 | $17.74 | $14.74 | 92,412 |
2015-11-18 | $17.65 | $17.73 | $17.57 | $17.73 | $14.73 | 111,483 |
2015-11-17 | $17.66 | $17.69 | $17.56 | $17.59 | $14.62 | 212,961 |
2015-11-16 | $17.43 | $17.60 | $17.41 | $17.59 | $14.62 | 190,984 |
2015-11-13 | $17.29 | $17.38 | $17.26 | $17.31 | $14.38 | 76,912 |
2015-11-12 | $17.45 | $17.45 | $17.36 | $17.37 | $14.43 | 121,054 |
2015-11-11 | $17.57 | $17.63 | $17.49 | $17.59 | $14.62 | 305,262 |
2015-11-10 | $17.30 | $17.39 | $17.25 | $17.37 | $14.43 | 98,508 |
2015-11-09 | $17.46 | $17.50 | $17.39 | $17.48 | $14.53 | 757,437 |
2015-11-06 | $17.47 | $17.55 | $17.39 | $17.55 | $14.58 | 999,105 |
2015-11-05 | $17.47 | $17.49 | $17.35 | $17.46 | $14.51 | 120,687 |
2015-11-04 | $17.54 | $17.54 | $17.42 | $17.46 | $14.51 | 431,959 |
2015-11-03 | $17.53 | $17.62 | $17.48 | $17.57 | $14.60 | 279,848 |
2015-11-02 | $17.71 | $17.73 | $17.66 | $17.71 | $14.72 | 477,365 |
2015-10-30 | $17.59 | $17.63 | $17.51 | $17.51 | $14.55 | 108,506 |
2015-10-29 | $17.30 | $17.42 | $17.30 | $17.41 | $14.47 | 63,788 |
2015-10-28 | $17.42 | $17.54 | $17.28 | $17.39 | $14.45 | 97,679 |
2015-10-27 | $17.30 | $17.31 | $17.20 | $17.21 | $14.30 | 75,286 |
2015-10-26 | $17.26 | $17.31 | $17.23 | $17.27 | $14.35 | 35,576 |
2015-10-23 | $17.23 | $17.30 | $17.18 | $17.28 | $14.36 | 43,797 |
2015-10-22 | $17.14 | $17.21 | $17.10 | $17.17 | $14.27 | 153,057 |
2015-10-21 | $17.37 | $17.37 | $17.22 | $17.24 | $14.32 | 51,720 |
2015-10-20 | $17.33 | $17.38 | $17.32 | $17.36 | $14.43 | 59,806 |
2015-10-19 | $17.36 | $17.37 | $17.29 | $17.32 | $14.39 | 87,818 |
2015-10-16 | $17.29 | $17.33 | $17.25 | $17.29 | $14.37 | 40,659 |
2015-10-15 | $17.22 | $17.32 | $17.19 | $17.32 | $14.39 | 37,079 |
2015-10-14 | $17.19 | $17.25 | $17.15 | $17.20 | $14.29 | 181,779 |
2015-10-13 | $17.10 | $17.19 | $17.10 | $17.11 | $14.22 | 70,301 |
2015-10-12 | $17.12 | $17.16 | $17.08 | $17.10 | $14.21 | 45,851 |
2015-10-09 | $17.19 | $17.20 | $17.14 | $17.17 | $14.27 | 149,466 |
2015-10-08 | $16.97 | $17.15 | $16.96 | $17.13 | $14.24 | 93,618 |
2015-10-07 | $17.15 | $17.19 | $17.04 | $17.12 | $14.23 | 201,540 |
2015-10-06 | $17.03 | $17.13 | $17.02 | $17.06 | $14.18 | 134,115 |
2015-10-05 | $16.96 | $17.05 | $16.94 | $17.05 | $14.17 | 83,921 |
2015-10-02 | $16.50 | $16.82 | $16.48 | $16.82 | $13.98 | 591,415 |
2015-10-01 | $16.54 | $16.56 | $16.40 | $16.54 | $13.74 | 211,098 |
2015-09-30 | $16.46 | $16.49 | $16.35 | $16.47 | $13.69 | 296,065 |
2015-09-29 | $16.35 | $16.35 | $16.20 | $16.26 | $13.51 | 82,640 |
2015-09-28 | $16.47 | $16.53 | $16.32 | $16.35 | $13.59 | 120,015 |
2015-09-25 | $16.68 | $16.75 | $16.60 | $16.64 | $13.83 | 386,206 |
2015-09-24 | $16.59 | $16.70 | $16.47 | $16.65 | $13.84 | 204,240 |
2015-09-23 | $16.71 | $16.75 | $16.63 | $16.68 | $13.86 | 115,730 |
2015-09-22 | $16.68 | $16.70 | $16.55 | $16.68 | $13.86 | 244,520 |
2015-09-21 | $17.19 | $17.19 | $17.05 | $17.10 | $14.21 | 48,625 |
2015-09-18 | $17.22 | $17.41 | $17.15 | $17.26 | $14.34 | 212,800 |
2015-09-17 | $17.31 | $17.61 | $17.30 | $17.49 | $14.53 | 137,994 |
2015-09-16 | $17.34 | $17.49 | $17.30 | $17.45 | $14.50 | 103,020 |
2015-09-15 | $16.89 | $17.06 | $16.87 | $17.06 | $14.18 | 144,249 |
2015-09-14 | $16.95 | $16.96 | $16.87 | $16.90 | $14.04 | 45,653 |
2015-09-11 | $16.98 | $17.12 | $16.97 | $17.12 | $14.23 | 19,028 |
2015-09-10 | $16.99 | $17.21 | $16.99 | $17.14 | $14.24 | 170,173 |
2015-09-09 | $17.20 | $17.21 | $16.93 | $16.95 | $14.09 | 163,585 |
2015-09-08 | $16.95 | $16.99 | $16.87 | $16.94 | $14.08 | 58,387 |
iShares MSCI Belgium ETF (EWK) News Headlines
Recent iShares MSCI Belgium ETF (EWK) News
Similar Companies to iShares MSCI Belgium ETF (EWK) 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 | -- | -- | -- |