iShares MSCI Austria ETF (EWO) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.45 ($0.26) 1.03%
iShares MSCI Austria ETF - Daily Information
Click for more stock information on iShares MSCI Austria ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.43 |
Previous Close | $25.45 |
High | $25.69 |
Low | $25.26 |
Adjusted Open | $25.43 |
Previous Adjusted Close | $25.45 |
Adjusted High | $25.69 |
Adjusted Low | $25.26 |
About iShares MSCI Austria ETF (EWO)
The Fund seeks to track the investment results of the MSCI Austria IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Austria. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 80% of its assets in the securities of the Underlying Index or in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Austria ETF (EWO)
Historical Stock Data for iShares MSCI Austria ETF (EWO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $25.43 | $25.69 | $25.26 | $25.45 | $25.45 | 101,089 |
2025-04-16 | $25.13 | $25.50 | $25.10 | $25.19 | $25.19 | 57,570 |
2025-04-15 | $25.05 | $25.29 | $25.05 | $25.20 | $25.20 | 20,843 |
2025-04-14 | $24.80 | $24.93 | $24.62 | $24.85 | $24.85 | 35,072 |
2025-04-11 | $23.86 | $24.47 | $23.81 | $24.43 | $24.43 | 162,695 |
2025-04-10 | $23.69 | $23.95 | $23.47 | $23.87 | $23.87 | 63,079 |
2025-04-09 | $22.57 | $24.44 | $22.49 | $24.27 | $24.27 | 142,025 |
2025-04-08 | $23.43 | $23.48 | $22.11 | $22.32 | $22.32 | 290,631 |
2025-04-07 | $22.13 | $22.83 | $22.01 | $22.45 | $22.45 | 398,153 |
2025-04-04 | $23.29 | $23.38 | $22.62 | $22.67 | $22.67 | 477,591 |
2025-04-03 | $24.97 | $25.10 | $24.81 | $24.81 | $24.81 | 175,179 |
2025-04-02 | $25.03 | $25.24 | $24.98 | $25.17 | $25.17 | 134,979 |
2025-04-01 | $25.24 | $25.41 | $25.07 | $25.18 | $25.18 | 432,165 |
2025-03-31 | $24.97 | $25.15 | $24.82 | $25.12 | $25.12 | 956,534 |
2025-03-28 | $25.52 | $25.63 | $25.36 | $25.49 | $25.49 | 340,420 |
2025-03-27 | $25.73 | $26.02 | $25.66 | $25.95 | $25.95 | 41,142 |
2025-03-26 | $26.00 | $26.14 | $25.81 | $25.91 | $25.91 | 86,956 |
2025-03-25 | $26.15 | $26.15 | $25.85 | $25.95 | $25.95 | 42,899 |
2025-03-24 | $26.19 | $26.24 | $26.06 | $26.16 | $26.16 | 27,581 |
2025-03-21 | $25.95 | $26.02 | $25.83 | $25.93 | $25.93 | 17,888 |
2025-03-20 | $25.96 | $26.18 | $25.85 | $26.10 | $26.10 | 203,467 |
2025-03-19 | $26.49 | $26.73 | $26.42 | $26.66 | $26.66 | 169,362 |
2025-03-18 | $26.61 | $26.83 | $26.57 | $26.81 | $26.81 | 80,917 |
2025-03-17 | $26.42 | $26.68 | $26.41 | $26.66 | $26.66 | 80,408 |
2025-03-14 | $26.11 | $26.36 | $26.11 | $26.36 | $26.36 | 39,278 |
2025-03-13 | $25.49 | $25.49 | $25.34 | $25.39 | $25.39 | 21,748 |
2025-03-12 | $25.58 | $25.59 | $25.37 | $25.53 | $25.53 | 15,346 |
2025-03-11 | $25.31 | $25.58 | $25.14 | $25.49 | $25.49 | 187,696 |
2025-03-10 | $25.36 | $25.42 | $25.10 | $25.26 | $25.26 | 146,780 |
2025-03-07 | $25.82 | $26.20 | $25.82 | $26.18 | $26.18 | 91,074 |
2025-03-06 | $25.93 | $26.08 | $25.78 | $25.86 | $25.86 | 324,602 |
2025-03-05 | $25.36 | $25.70 | $25.36 | $25.67 | $25.67 | 35,790 |
2025-03-04 | $23.85 | $24.46 | $23.56 | $24.28 | $24.28 | 65,249 |
2025-03-03 | $24.56 | $24.56 | $24.02 | $24.13 | $24.13 | 34,592 |
2025-02-28 | $23.89 | $24.06 | $23.72 | $23.91 | $23.91 | 57,935 |
2025-02-27 | $24.47 | $24.55 | $24.33 | $24.41 | $24.41 | 19,031 |
2025-02-26 | $24.56 | $24.75 | $24.45 | $24.53 | $24.53 | 71,695 |
2025-02-25 | $24.16 | $24.36 | $24.01 | $24.12 | $24.12 | 101,192 |
2025-02-24 | $23.84 | $23.84 | $23.68 | $23.70 | $23.70 | 20,894 |
2025-02-21 | $23.62 | $23.62 | $23.49 | $23.49 | $23.49 | 20,899 |
2025-02-20 | $23.66 | $23.67 | $23.57 | $23.63 | $23.63 | 7,770 |
2025-02-19 | $23.81 | $23.82 | $23.56 | $23.64 | $23.64 | 58,681 |
2025-02-18 | $24.00 | $24.17 | $23.99 | $24.16 | $24.16 | 21,578 |
2025-02-14 | $23.80 | $23.81 | $23.68 | $23.75 | $23.75 | 19,781 |
2025-02-13 | $23.06 | $23.36 | $23.06 | $23.30 | $23.30 | 34,241 |
2025-02-12 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 15,407 |
2025-02-11 | $22.41 | $22.64 | $22.37 | $22.64 | $22.64 | 21,945 |
2025-02-10 | $22.28 | $22.37 | $22.24 | $22.34 | $22.34 | 20,823 |
2025-02-07 | $22.40 | $22.43 | $22.15 | $22.19 | $22.19 | 9,580 |
2025-02-06 | $22.34 | $22.58 | $22.34 | $22.55 | $22.55 | 101,021 |
2025-02-05 | $21.83 | $21.97 | $21.82 | $21.91 | $21.91 | 12,863 |
2025-02-04 | $21.73 | $21.83 | $21.73 | $21.79 | $21.79 | 6,196 |
2025-02-03 | $21.40 | $21.64 | $21.30 | $21.58 | $21.58 | 12,315 |
2025-01-31 | $22.25 | $22.33 | $22.11 | $22.15 | $22.15 | 8,436 |
2025-01-30 | $22.37 | $22.37 | $22.22 | $22.22 | $22.22 | 3,372 |
2025-01-29 | $22.04 | $22.14 | $22.04 | $22.13 | $22.13 | 6,687 |
2025-01-28 | $22.16 | $22.18 | $21.95 | $22.04 | $22.04 | 6,889 |
2025-01-27 | $22.35 | $22.40 | $22.27 | $22.32 | $22.32 | 252,061 |
2025-01-24 | $22.33 | $22.45 | $22.33 | $22.36 | $22.36 | 13,565 |
2025-01-23 | $22.05 | $22.23 | $22.04 | $22.23 | $22.23 | 18,286 |
2025-01-22 | $21.96 | $21.98 | $21.89 | $21.91 | $21.91 | 7,792 |
2025-01-21 | $21.74 | $21.91 | $21.74 | $21.90 | $21.90 | 4,013 |
2025-01-17 | $21.39 | $21.45 | $21.37 | $21.42 | $21.42 | 12,302 |
2025-01-16 | $21.16 | $21.22 | $21.14 | $21.16 | $21.16 | 4,289 |
2025-01-15 | $21.19 | $21.28 | $21.06 | $21.09 | $21.09 | 18,428 |
2025-01-14 | $20.78 | $21.04 | $20.78 | $21.02 | $21.02 | 10,435 |
2025-01-13 | $20.58 | $20.82 | $20.58 | $20.82 | $20.82 | 13,248 |
2025-01-10 | $20.88 | $20.93 | $20.73 | $20.80 | $20.80 | 36,489 |
2025-01-08 | $20.69 | $20.79 | $20.62 | $20.68 | $20.68 | 89,541 |
2025-01-07 | $21.11 | $21.13 | $20.87 | $20.88 | $20.88 | 102,589 |
2025-01-06 | $20.95 | $21.17 | $20.95 | $21.04 | $21.04 | 3,262 |
2025-01-03 | $20.85 | $20.91 | $20.73 | $20.82 | $20.82 | 6,442 |
2025-01-02 | $20.85 | $20.88 | $20.63 | $20.67 | $20.67 | 14,367 |
2024-12-31 | $21.08 | $21.08 | $20.93 | $20.97 | $20.97 | 9,249 |
2024-12-30 | $21.05 | $21.07 | $20.95 | $21.03 | $21.03 | 11,644 |
2024-12-27 | $20.88 | $20.99 | $20.87 | $20.94 | $20.94 | 6,241 |
2024-12-26 | $20.90 | $20.95 | $20.81 | $20.95 | $20.95 | 10,420 |
2024-12-24 | $20.83 | $20.89 | $20.80 | $20.88 | $20.88 | 5,327 |
2024-12-23 | $20.78 | $20.89 | $20.69 | $20.86 | $20.86 | 8,123 |
2024-12-20 | $20.43 | $20.80 | $20.43 | $20.71 | $20.71 | 5,777 |
2024-12-19 | $20.65 | $20.68 | $20.58 | $20.63 | $20.63 | 3,831 |
2024-12-18 | $20.89 | $20.93 | $20.44 | $20.47 | $20.47 | 8,334 |
2024-12-17 | $20.96 | $21.01 | $20.94 | $20.95 | $20.95 | 12,941 |
2024-12-16 | $21.70 | $21.79 | $21.66 | $21.73 | $21.15 | 7,358 |
2024-12-13 | $21.87 | $21.91 | $21.83 | $21.88 | $21.29 | 8,932 |
2024-12-12 | $21.78 | $21.90 | $21.72 | $21.72 | $21.14 | 20,151 |
2024-12-11 | $21.70 | $21.80 | $21.66 | $21.73 | $21.15 | 15,538 |
2024-12-10 | $21.69 | $21.75 | $21.56 | $21.66 | $21.08 | 15,872 |
2024-12-09 | $21.63 | $21.78 | $21.59 | $21.61 | $21.03 | 18,993 |
2024-12-06 | $21.49 | $21.51 | $21.46 | $21.48 | $20.90 | 2,914 |
2024-12-05 | $21.40 | $21.50 | $21.35 | $21.47 | $20.89 | 3,823 |
2024-12-04 | $21.21 | $21.25 | $21.18 | $21.18 | $20.61 | 1,420 |
2024-12-03 | $21.16 | $21.17 | $21.06 | $21.11 | $20.54 | 3,926 |
2024-12-02 | $20.94 | $21.03 | $20.85 | $21.03 | $20.46 | 3,724 |
2024-11-29 | $21.01 | $21.15 | $21.01 | $21.10 | $21.10 | 7,336 |
2024-11-27 | $20.83 | $20.99 | $20.83 | $20.95 | $20.95 | 4,101 |
2024-11-26 | $20.93 | $20.93 | $20.73 | $20.79 | $20.79 | 7,405 |
2024-11-25 | $20.95 | $20.98 | $20.82 | $20.84 | $20.84 | 21,465 |
2024-11-22 | $20.79 | $20.83 | $20.70 | $20.82 | $20.82 | 281,309 |
2024-11-21 | $20.88 | $20.89 | $20.84 | $20.89 | $20.89 | 8,619 |
2024-11-20 | $20.92 | $20.95 | $20.81 | $20.95 | $20.95 | 5,223 |
2024-11-19 | $20.86 | $20.98 | $20.84 | $20.96 | $20.96 | 222,278 |
2024-11-18 | $21.21 | $21.38 | $21.17 | $21.33 | $21.33 | 7,230 |
2024-11-15 | $21.22 | $21.32 | $21.15 | $21.20 | $21.20 | 18,923 |
2024-11-14 | $21.09 | $21.21 | $21.06 | $21.06 | $21.06 | 9,700 |
2024-11-13 | $20.83 | $20.91 | $20.65 | $20.72 | $20.72 | 21,065 |
2024-11-12 | $21.21 | $21.21 | $20.95 | $21.03 | $21.03 | 6,349 |
2024-11-11 | $21.47 | $21.53 | $21.40 | $21.45 | $21.45 | 221,532 |
2024-11-08 | $21.49 | $21.55 | $21.46 | $21.50 | $21.50 | 9,110 |
2024-11-07 | $21.72 | $21.85 | $21.66 | $21.72 | $21.72 | 7,616 |
2024-11-06 | $21.39 | $21.59 | $21.30 | $21.32 | $21.32 | 3,500 |
2024-11-05 | $21.69 | $21.91 | $21.69 | $21.87 | $21.87 | 3,238 |
2024-11-04 | $21.60 | $21.66 | $21.60 | $21.63 | $21.63 | 3,099 |
2024-11-01 | $21.63 | $21.63 | $21.43 | $21.45 | $21.45 | 7,107 |
2024-10-31 | $21.64 | $21.64 | $21.51 | $21.59 | $21.59 | 4,655 |
2024-10-30 | $21.58 | $21.64 | $21.55 | $21.55 | $21.55 | 2,205 |
2024-10-29 | $21.82 | $21.84 | $21.71 | $21.78 | $21.78 | 3,236 |
2024-10-28 | $21.80 | $21.93 | $21.80 | $21.89 | $21.89 | 1,697 |
2024-10-25 | $21.78 | $21.86 | $21.71 | $21.75 | $21.75 | 3,574 |
2024-10-24 | $21.67 | $21.67 | $21.61 | $21.64 | $21.64 | 3,774 |
2024-10-23 | $21.66 | $21.66 | $21.50 | $21.56 | $21.56 | 3,457 |
2024-10-22 | $21.85 | $21.85 | $21.76 | $21.84 | $21.84 | 13,642 |
2024-10-21 | $22.12 | $22.12 | $21.92 | $21.95 | $21.95 | 9,541 |
2024-10-18 | $22.25 | $22.27 | $22.18 | $22.23 | $22.23 | 5,862 |
2024-10-17 | $22.04 | $22.06 | $22.00 | $22.01 | $22.01 | 3,483 |
2024-10-16 | $22.17 | $22.18 | $22.17 | $22.18 | $22.18 | 1,572 |
2024-10-15 | $22.08 | $22.08 | $21.95 | $21.98 | $21.98 | 2,078 |
2024-10-14 | $22.08 | $22.17 | $21.99 | $22.15 | $22.15 | 5,953 |
2024-10-11 | $22.29 | $22.29 | $22.19 | $22.24 | $22.24 | 2,057 |
2024-10-10 | $22.13 | $22.17 | $22.11 | $22.16 | $22.16 | 3,046 |
2024-10-09 | $22.19 | $22.19 | $22.15 | $22.19 | $22.19 | 970 |
2024-10-08 | $22.09 | $22.12 | $22.06 | $22.09 | $22.09 | 2,651 |
2024-10-07 | $22.35 | $22.36 | $22.22 | $22.22 | $22.22 | 4,273 |
2024-10-04 | $22.24 | $22.37 | $22.20 | $22.34 | $22.34 | 6,144 |
2024-10-03 | $22.21 | $22.27 | $22.16 | $22.21 | $22.21 | 5,562 |
2024-10-02 | $22.34 | $22.43 | $22.34 | $22.37 | $22.37 | 2,668 |
2024-10-01 | $22.68 | $22.68 | $22.43 | $22.43 | $22.43 | 312,816 |
2024-09-30 | $22.82 | $22.89 | $22.78 | $22.83 | $22.83 | 9,629 |
2024-09-27 | $22.74 | $22.84 | $22.74 | $22.77 | $22.77 | 7,014 |
2024-09-26 | $22.52 | $22.66 | $22.52 | $22.60 | $22.60 | 149,069 |
2024-09-25 | $22.55 | $22.55 | $22.31 | $22.33 | $22.33 | 4,483 |
2024-09-24 | $22.50 | $22.54 | $22.42 | $22.50 | $22.50 | 3,995 |
2024-09-23 | $22.51 | $22.51 | $22.45 | $22.50 | $22.50 | 8,486 |
2024-09-20 | $22.60 | $22.68 | $22.59 | $22.65 | $22.65 | 2,364 |
2024-09-19 | $22.74 | $22.92 | $22.74 | $22.89 | $22.89 | 7,981 |
2024-09-18 | $22.49 | $22.66 | $22.45 | $22.51 | $22.51 | 12,125 |
2024-09-17 | $22.49 | $22.54 | $22.40 | $22.45 | $22.45 | 7,520 |
2024-09-16 | $22.48 | $22.67 | $22.48 | $22.67 | $22.67 | 1,242 |
2024-09-13 | $22.48 | $22.48 | $22.45 | $22.45 | $22.45 | 1,505 |
2024-09-12 | $22.25 | $22.34 | $22.16 | $22.34 | $22.34 | 2,462 |
2024-09-11 | $22.11 | $22.32 | $22.11 | $22.29 | $22.29 | 18,209 |
2024-09-10 | $22.18 | $22.24 | $22.16 | $22.24 | $22.24 | 1,972 |
2024-09-09 | $22.46 | $22.54 | $22.41 | $22.46 | $22.46 | 3,369 |
2024-09-06 | $22.44 | $22.44 | $22.30 | $22.30 | $22.30 | 1,825 |
2024-09-05 | $22.66 | $22.74 | $22.63 | $22.65 | $22.65 | 6,907 |
2024-09-04 | $22.54 | $22.68 | $22.47 | $22.62 | $22.62 | 6,671 |
2024-09-03 | $23.01 | $23.05 | $22.59 | $22.59 | $22.59 | 6,031 |
2024-08-30 | $23.34 | $23.36 | $23.22 | $23.29 | $23.29 | 1,760 |
2024-08-29 | $23.25 | $23.25 | $23.11 | $23.11 | $23.11 | 506 |
2024-08-28 | $23.18 | $23.24 | $23.16 | $23.21 | $23.21 | 2,809 |
2024-08-27 | $23.33 | $23.42 | $23.23 | $23.39 | $23.39 | 10,542 |
2024-08-26 | $23.28 | $23.35 | $23.24 | $23.28 | $23.28 | 4,362 |
2024-08-23 | $23.08 | $23.27 | $23.08 | $23.26 | $23.26 | 2,960 |
2024-08-22 | $23.00 | $23.00 | $22.81 | $22.83 | $22.83 | 6,173 |
2024-08-21 | $23.01 | $23.10 | $22.90 | $23.10 | $23.10 | 6,504 |
2024-08-20 | $22.77 | $22.85 | $22.73 | $22.85 | $22.85 | 2,242 |
2024-08-19 | $22.82 | $22.94 | $22.78 | $22.94 | $22.94 | 3,624 |
2024-08-16 | $22.47 | $22.58 | $22.44 | $22.58 | $22.58 | 4,222 |
2024-08-15 | $22.53 | $22.58 | $22.48 | $22.52 | $22.52 | 6,488 |
2024-08-14 | $22.39 | $22.43 | $22.31 | $22.42 | $22.42 | 8,893 |
2024-08-13 | $22.01 | $22.23 | $21.99 | $22.23 | $22.23 | 14,037 |
2024-08-12 | $22.09 | $22.09 | $22.01 | $22.06 | $22.06 | 3,126 |
2024-08-09 | $21.91 | $22.03 | $21.91 | $22.02 | $22.02 | 3,861 |
2024-08-08 | $21.86 | $21.95 | $21.82 | $21.91 | $21.91 | 3,212 |
2024-08-07 | $21.96 | $22.03 | $21.73 | $21.77 | $21.77 | 4,029 |
2024-08-06 | $21.38 | $21.64 | $21.38 | $21.48 | $21.48 | 12,636 |
2024-08-05 | $21.33 | $21.47 | $21.27 | $21.37 | $21.37 | 5,769 |
2024-08-02 | $21.90 | $21.90 | $21.76 | $21.83 | $21.83 | 14,977 |
2024-08-01 | $22.48 | $22.50 | $22.04 | $22.12 | $22.12 | 73,597 |
2024-07-31 | $22.68 | $22.68 | $22.56 | $22.59 | $22.59 | 3,293 |
2024-07-30 | $22.62 | $22.62 | $22.49 | $22.56 | $22.56 | 14,528 |
2024-07-29 | $22.37 | $22.42 | $22.35 | $22.41 | $22.41 | 4,685 |
2024-07-26 | $22.45 | $22.57 | $22.45 | $22.50 | $22.50 | 3,877 |
2024-07-25 | $22.30 | $22.53 | $22.26 | $22.41 | $22.41 | 2,844 |
2024-07-24 | $22.60 | $22.60 | $22.36 | $22.39 | $22.39 | 4,101 |
2024-07-23 | $22.53 | $22.56 | $22.47 | $22.47 | $22.47 | 7,407 |
2024-07-22 | $22.66 | $22.76 | $22.59 | $22.76 | $22.76 | 7,483 |
2024-07-19 | $22.58 | $22.58 | $22.52 | $22.53 | $22.53 | 998 |
2024-07-18 | $22.71 | $22.71 | $22.62 | $22.62 | $22.62 | 13,706 |
2024-07-17 | $22.78 | $22.82 | $22.69 | $22.71 | $22.71 | 6,956 |
2024-07-16 | $22.61 | $22.75 | $22.61 | $22.75 | $22.75 | 1,280 |
2024-07-15 | $22.75 | $22.78 | $22.62 | $22.67 | $22.67 | 17,626 |
2024-07-12 | $22.90 | $22.90 | $22.79 | $22.79 | $22.79 | 1,364 |
2024-07-11 | $22.60 | $22.64 | $22.55 | $22.60 | $22.60 | 3,066 |
2024-07-10 | $22.34 | $22.45 | $22.34 | $22.45 | $22.45 | 11,587 |
2024-07-09 | $22.32 | $22.36 | $22.27 | $22.31 | $22.31 | 49,341 |
2024-07-08 | $22.76 | $22.76 | $22.62 | $22.62 | $22.62 | 26,571 |
2024-07-05 | $22.67 | $22.71 | $22.64 | $22.71 | $22.71 | 6,875 |
2024-07-03 | $22.44 | $22.53 | $22.44 | $22.47 | $22.47 | 4,813 |
2024-07-02 | $22.23 | $22.26 | $22.17 | $22.19 | $22.19 | 2,948 |
2024-07-01 | $22.25 | $22.34 | $22.13 | $22.17 | $22.17 | 17,539 |
2024-06-28 | $21.85 | $21.92 | $21.84 | $21.85 | $21.85 | 9,473 |
2024-06-27 | $21.79 | $21.86 | $21.75 | $21.82 | $21.82 | 5,684 |
2024-06-26 | $21.74 | $21.76 | $21.67 | $21.71 | $21.71 | 25,914 |
2024-06-25 | $21.82 | $21.92 | $21.76 | $21.88 | $21.88 | 45,277 |
2024-06-24 | $21.90 | $21.94 | $21.84 | $21.94 | $21.94 | 32,636 |
2024-06-21 | $21.73 | $21.73 | $21.58 | $21.64 | $21.64 | 21,645 |
2024-06-20 | $21.90 | $21.98 | $21.83 | $21.92 | $21.92 | 68,310 |
2024-06-18 | $21.69 | $21.80 | $21.65 | $21.71 | $21.71 | 27,002 |
2024-06-17 | $21.60 | $21.68 | $21.50 | $21.68 | $21.68 | 23,924 |
2024-06-14 | $21.41 | $21.47 | $21.27 | $21.35 | $21.35 | 20,455 |
2024-06-13 | $22.09 | $22.09 | $21.79 | $21.89 | $21.89 | 14,959 |
2024-06-12 | $22.37 | $22.46 | $22.24 | $22.31 | $22.31 | 19,131 |
2024-06-11 | $21.96 | $21.98 | $21.85 | $21.94 | $21.94 | 25,649 |
2024-06-10 | $22.98 | $23.22 | $22.96 | $23.18 | $22.19 | 22,535 |
2024-06-07 | $23.29 | $23.35 | $23.21 | $23.22 | $23.22 | 16,120 |
2024-06-06 | $23.50 | $23.66 | $23.50 | $23.61 | $23.61 | 20,098 |
2024-06-05 | $23.42 | $23.49 | $23.36 | $23.49 | $23.49 | 2,444 |
2024-06-04 | $23.26 | $23.36 | $23.19 | $23.22 | $23.22 | 35,676 |
2024-06-03 | $23.64 | $23.66 | $23.49 | $23.60 | $23.60 | 39,613 |
2024-05-31 | $23.38 | $23.48 | $23.36 | $23.48 | $23.48 | 4,745 |
2024-05-30 | $23.17 | $23.22 | $23.15 | $23.19 | $23.19 | 9,313 |
2024-05-29 | $23.24 | $23.30 | $23.09 | $23.09 | $23.09 | 17,075 |
2024-05-28 | $23.63 | $23.70 | $23.49 | $23.57 | $23.57 | 39,658 |
2024-05-24 | $23.42 | $23.54 | $23.36 | $23.52 | $23.52 | 7,811 |
2024-05-23 | $23.82 | $23.82 | $23.45 | $23.48 | $23.48 | 10,119 |
2024-05-22 | $23.67 | $23.67 | $23.52 | $23.59 | $23.59 | 8,450 |
2024-05-21 | $23.67 | $23.78 | $23.63 | $23.76 | $23.76 | 40,088 |
2024-05-20 | $23.79 | $23.80 | $23.70 | $23.71 | $23.71 | 9,792 |
2024-05-17 | $23.61 | $23.78 | $23.61 | $23.69 | $23.69 | 10,853 |
2024-05-16 | $23.46 | $23.53 | $23.38 | $23.47 | $23.47 | 6,842 |
2024-05-15 | $23.40 | $23.51 | $23.39 | $23.42 | $23.42 | 8,648 |
2024-05-14 | $23.25 | $23.45 | $23.25 | $23.41 | $23.41 | 15,460 |
2024-05-13 | $23.06 | $23.15 | $23.04 | $23.05 | $23.05 | 5,431 |
2024-05-10 | $23.07 | $23.07 | $23.02 | $23.04 | $23.04 | 2,766 |
2024-05-09 | $22.89 | $23.00 | $22.89 | $23.00 | $23.00 | 23,973 |
2024-05-08 | $22.62 | $22.69 | $22.62 | $22.68 | $22.68 | 5,795 |
2024-05-07 | $22.59 | $22.71 | $22.59 | $22.66 | $22.66 | 9,576 |
2024-05-06 | $22.43 | $22.48 | $22.40 | $22.45 | $22.45 | 6,331 |
2024-05-03 | $22.35 | $22.39 | $22.28 | $22.37 | $22.37 | 27,036 |
2024-05-02 | $22.15 | $22.23 | $22.11 | $22.22 | $22.22 | 124,570 |
2024-05-01 | $21.80 | $21.98 | $21.77 | $21.86 | $21.86 | 5,421 |
2024-04-30 | $22.03 | $22.11 | $21.90 | $21.90 | $21.90 | 6,586 |
2024-04-29 | $21.92 | $22.05 | $21.92 | $22.02 | $22.02 | 2,741 |
2024-04-26 | $21.90 | $22.00 | $21.86 | $21.97 | $21.97 | 6,023 |
2024-04-25 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 1,175 |
2024-04-24 | $21.99 | $22.11 | $21.99 | $22.11 | $22.11 | 655 |
2024-04-23 | $21.93 | $22.13 | $21.90 | $22.11 | $22.11 | 5,376 |
2024-04-22 | $21.68 | $21.89 | $21.68 | $21.85 | $21.85 | 11,062 |
2024-04-19 | $21.64 | $21.68 | $21.54 | $21.62 | $21.62 | 4,030 |
2024-04-18 | $21.53 | $21.57 | $21.53 | $21.57 | $21.57 | 380 |
2024-04-17 | $21.46 | $21.49 | $21.41 | $21.49 | $21.49 | 2,298 |
2024-04-16 | $21.38 | $21.41 | $21.33 | $21.40 | $21.40 | 4,194 |
2024-04-15 | $21.74 | $21.85 | $21.43 | $21.43 | $21.43 | 14,412 |
2024-04-12 | $21.71 | $21.77 | $21.66 | $21.68 | $21.68 | 5,353 |
2024-04-11 | $22.02 | $22.04 | $21.80 | $21.98 | $21.98 | 17,814 |
2024-04-10 | $21.86 | $22.00 | $21.86 | $21.99 | $21.99 | 5,941 |
2024-04-09 | $22.26 | $22.26 | $22.15 | $22.23 | $22.23 | 2,441 |
2024-04-08 | $22.10 | $22.24 | $22.10 | $22.21 | $22.21 | 3,333 |
2024-04-05 | $21.77 | $22.01 | $21.77 | $21.97 | $21.97 | 3,129 |
2024-04-04 | $22.01 | $22.14 | $21.80 | $21.83 | $21.83 | 11,915 |
2024-04-03 | $21.65 | $21.86 | $21.65 | $21.85 | $21.85 | 11,729 |
2024-04-02 | $21.74 | $21.74 | $21.67 | $21.70 | $21.70 | 4,462 |
2024-04-01 | $21.75 | $21.84 | $21.65 | $21.68 | $21.68 | 46,067 |
2024-03-28 | $21.65 | $21.72 | $21.65 | $21.72 | $21.72 | 3,209 |
2024-03-27 | $21.74 | $21.80 | $21.68 | $21.79 | $21.79 | 7,131 |
2024-03-26 | $21.62 | $21.62 | $21.56 | $21.58 | $21.58 | 4,996 |
2024-03-25 | $21.55 | $21.59 | $21.54 | $21.54 | $21.54 | 2,226 |
2024-03-22 | $21.43 | $21.45 | $21.41 | $21.45 | $21.45 | 2,557 |
2024-03-21 | $21.44 | $21.47 | $21.40 | $21.41 | $21.41 | 5,374 |
2024-03-20 | $21.22 | $21.48 | $21.22 | $21.48 | $21.48 | 2,037 |
2024-03-19 | $21.15 | $21.24 | $21.15 | $21.20 | $21.20 | 10,542 |
2024-03-18 | $21.08 | $21.16 | $21.08 | $21.09 | $21.09 | 11,817 |
2024-03-15 | $21.07 | $21.10 | $21.00 | $21.03 | $21.03 | 5,097 |
2024-03-14 | $21.00 | $21.00 | $20.94 | $20.95 | $20.95 | 7,198 |
2024-03-13 | $21.06 | $21.15 | $21.03 | $21.15 | $21.15 | 12,889 |
2024-03-12 | $20.89 | $20.92 | $20.86 | $20.92 | $20.92 | 1,744 |
2024-03-11 | $20.80 | $20.85 | $20.75 | $20.85 | $20.85 | 2,657 |
2024-03-08 | $21.08 | $21.08 | $20.93 | $20.93 | $20.93 | 2,751 |
2024-03-07 | $20.95 | $21.11 | $20.95 | $21.08 | $21.08 | 14,169 |
2024-03-06 | $21.01 | $21.01 | $20.93 | $21.01 | $21.01 | 1,645 |
2024-03-05 | $20.80 | $20.88 | $20.67 | $20.76 | $20.76 | 32,271 |
2024-03-04 | $20.77 | $20.83 | $20.68 | $20.72 | $20.72 | 31,235 |
2024-03-01 | $20.72 | $20.83 | $20.64 | $20.79 | $20.79 | 44,993 |
2024-02-29 | $20.67 | $20.67 | $20.57 | $20.64 | $20.64 | 4,223 |
2024-02-28 | $20.81 | $20.89 | $20.81 | $20.83 | $20.83 | 5,207 |
2024-02-27 | $20.96 | $21.05 | $20.91 | $20.96 | $20.96 | 7,620 |
2024-02-26 | $20.91 | $20.91 | $20.83 | $20.87 | $20.87 | 18,514 |
2024-02-23 | $20.94 | $20.94 | $20.79 | $20.85 | $20.85 | 28,267 |
2024-02-22 | $21.05 | $21.09 | $20.97 | $21.07 | $21.07 | 18,753 |
2024-02-21 | $20.90 | $20.98 | $20.90 | $20.98 | $20.98 | 1,767 |
2024-02-20 | $20.83 | $20.88 | $20.80 | $20.88 | $20.88 | 1,272 |
2024-02-16 | $20.86 | $20.92 | $20.86 | $20.86 | $20.86 | 6,785 |
2024-02-15 | $20.68 | $20.74 | $20.64 | $20.73 | $20.73 | 4,304 |
2024-02-14 | $20.57 | $20.60 | $20.49 | $20.56 | $20.56 | 4,631 |
2024-02-13 | $20.61 | $20.61 | $20.37 | $20.44 | $20.44 | 4,794 |
2024-02-12 | $20.64 | $20.77 | $20.64 | $20.77 | $20.77 | 2,439 |
2024-02-09 | $20.59 | $20.68 | $20.53 | $20.66 | $20.66 | 3,298 |
2024-02-08 | $20.60 | $20.67 | $20.56 | $20.58 | $20.58 | 63,698 |
2024-02-07 | $20.73 | $20.77 | $20.63 | $20.67 | $20.67 | 17,346 |
2024-02-06 | $20.90 | $20.98 | $20.87 | $20.96 | $20.96 | 22,304 |
2024-02-05 | $20.95 | $20.95 | $20.77 | $20.90 | $20.90 | 10,769 |
2024-02-02 | $21.12 | $21.20 | $21.06 | $21.15 | $21.15 | 7,433 |
2024-02-01 | $21.36 | $21.40 | $21.22 | $21.37 | $21.37 | 181,415 |
2024-01-31 | $21.36 | $21.41 | $21.15 | $21.18 | $21.18 | 5,155 |
2024-01-30 | $21.28 | $21.37 | $21.28 | $21.33 | $21.33 | 1,750 |
2024-01-29 | $21.26 | $21.32 | $21.18 | $21.30 | $21.30 | 7,657 |
2024-01-26 | $21.39 | $21.40 | $21.33 | $21.35 | $21.35 | 9,885 |
2024-01-25 | $21.24 | $21.29 | $21.17 | $21.25 | $21.25 | 11,603 |
2024-01-24 | $21.31 | $21.34 | $21.20 | $21.22 | $21.22 | 2,784 |
2024-01-23 | $20.93 | $20.97 | $20.88 | $20.95 | $20.95 | 4,867 |
2024-01-22 | $20.89 | $20.97 | $20.88 | $20.88 | $20.88 | 3,850 |
2024-01-19 | $20.82 | $20.91 | $20.76 | $20.89 | $20.89 | 6,096 |
2024-01-18 | $20.74 | $20.85 | $20.68 | $20.83 | $20.83 | 40,044 |
2024-01-17 | $20.64 | $20.71 | $20.54 | $20.71 | $20.71 | 7,713 |
2024-01-16 | $21.04 | $21.05 | $20.95 | $20.97 | $20.97 | 5,642 |
2024-01-12 | $21.43 | $21.45 | $21.31 | $21.33 | $21.33 | 16,947 |
2024-01-11 | $21.42 | $21.44 | $21.28 | $21.44 | $21.44 | 15,978 |
2024-01-10 | $21.40 | $21.56 | $21.35 | $21.52 | $21.52 | 3,116 |
2024-01-09 | $21.42 | $21.44 | $21.35 | $21.40 | $21.40 | 4,888 |
2024-01-08 | $21.48 | $21.52 | $21.38 | $21.52 | $21.52 | 4,064 |
2024-01-05 | $21.35 | $21.60 | $21.35 | $21.43 | $21.43 | 17,885 |
2024-01-04 | $21.25 | $21.40 | $21.25 | $21.37 | $21.37 | 137,915 |
2024-01-03 | $21.11 | $21.11 | $20.99 | $21.04 | $21.04 | 48,916 |
2024-01-02 | $21.40 | $21.40 | $21.23 | $21.29 | $21.29 | 274,042 |
2023-12-29 | $21.69 | $21.69 | $21.55 | $21.61 | $21.61 | 5,437 |
2023-12-28 | $21.55 | $21.69 | $21.55 | $21.57 | $21.57 | 5,081 |
2023-12-27 | $21.65 | $21.80 | $21.65 | $21.77 | $21.77 | 10,272 |
2023-12-26 | $21.37 | $21.58 | $21.37 | $21.55 | $21.55 | 8,284 |
2023-12-22 | $21.43 | $21.54 | $21.35 | $21.39 | $21.39 | 566,422 |
2023-12-21 | $21.28 | $21.36 | $21.24 | $21.36 | $21.36 | 3,869 |
2023-12-20 | $21.15 | $21.28 | $21.04 | $21.11 | $21.11 | 26,661 |
2023-12-19 | $21.78 | $21.89 | $21.78 | $21.85 | $21.20 | 52,407 |
2023-12-18 | $21.61 | $21.68 | $21.57 | $21.60 | $20.96 | 14,513 |
2023-12-15 | $21.60 | $21.64 | $21.53 | $21.61 | $21.61 | 15,544 |
2023-12-14 | $21.62 | $21.79 | $21.62 | $21.75 | $21.75 | 18,910 |
2023-12-13 | $20.98 | $21.30 | $20.92 | $21.30 | $21.30 | 3,412 |
2023-12-12 | $20.92 | $21.02 | $20.89 | $21.02 | $21.02 | 2,855 |
2023-12-11 | $20.93 | $21.01 | $20.92 | $20.93 | $20.93 | 6,324 |
2023-12-08 | $21.09 | $21.13 | $21.00 | $21.10 | $21.10 | 8,733 |
2023-12-07 | $20.85 | $21.00 | $20.85 | $20.93 | $20.93 | 8,694 |
2023-12-06 | $21.10 | $21.10 | $20.91 | $20.91 | $20.91 | 13,585 |
2023-12-05 | $21.09 | $21.17 | $21.07 | $21.10 | $21.10 | 25,038 |
2023-12-04 | $21.12 | $21.22 | $21.10 | $21.18 | $21.18 | 9,866 |
2023-12-01 | $21.11 | $21.33 | $21.11 | $21.32 | $21.32 | 20,533 |
2023-11-30 | $21.19 | $21.19 | $21.12 | $21.15 | $21.15 | 8,828 |
2023-11-29 | $21.22 | $21.30 | $21.17 | $21.23 | $21.23 | 21,200 |
2023-11-28 | $21.10 | $21.19 | $21.10 | $21.15 | $21.15 | 7,433 |
2023-11-27 | $20.93 | $21.05 | $20.91 | $20.99 | $20.99 | 30,537 |
2023-11-24 | $20.99 | $21.04 | $20.97 | $21.02 | $21.02 | 6,726 |
2023-11-22 | $20.89 | $20.89 | $20.79 | $20.86 | $20.86 | 9,223 |
2023-11-21 | $21.01 | $21.02 | $20.91 | $20.92 | $20.92 | 15,505 |
2023-11-20 | $21.06 | $21.18 | $21.04 | $21.16 | $21.16 | 39,702 |
2023-11-17 | $20.95 | $21.05 | $20.93 | $21.03 | $21.03 | 5,640 |
2023-11-16 | $21.01 | $21.01 | $20.89 | $20.90 | $20.90 | 2,498 |
2023-11-15 | $20.95 | $21.06 | $20.93 | $20.93 | $20.93 | 12,096 |
2023-11-14 | $20.58 | $20.91 | $20.58 | $20.84 | $20.84 | 21,717 |
2023-11-13 | $20.26 | $20.39 | $20.25 | $20.37 | $20.37 | 9,342 |
2023-11-10 | $20.07 | $20.29 | $20.04 | $20.28 | $20.28 | 9,951 |
2023-11-09 | $20.10 | $20.25 | $20.05 | $20.07 | $20.07 | 111,277 |
2023-11-08 | $19.96 | $20.08 | $19.96 | $20.01 | $20.01 | 5,332 |
2023-11-07 | $19.88 | $20.01 | $19.85 | $19.96 | $19.96 | 25,673 |
2023-11-06 | $20.36 | $20.40 | $20.21 | $20.22 | $20.22 | 49,263 |
2023-11-03 | $20.15 | $20.28 | $20.14 | $20.22 | $20.22 | 73,601 |
2023-11-02 | $19.79 | $19.82 | $19.70 | $19.77 | $19.77 | 36,009 |
2023-11-01 | $19.25 | $19.39 | $19.16 | $19.32 | $19.32 | 147,746 |
2023-10-31 | $19.35 | $19.38 | $19.23 | $19.36 | $19.36 | 689,488 |
2023-10-30 | $19.22 | $19.34 | $19.19 | $19.34 | $19.34 | 46,538 |
2023-10-27 | $19.01 | $19.01 | $18.80 | $18.86 | $18.86 | 11,320 |
2023-10-26 | $18.88 | $18.89 | $18.74 | $18.80 | $18.80 | 9,318 |
2023-10-25 | $18.92 | $18.99 | $18.89 | $18.92 | $18.92 | 1,851 |
2023-10-24 | $19.06 | $19.07 | $18.96 | $19.06 | $19.06 | 7,016 |
2023-10-23 | $18.99 | $19.16 | $18.91 | $19.10 | $19.10 | 10,039 |
2023-10-20 | $19.10 | $19.10 | $19.01 | $19.04 | $19.04 | 14,381 |
2023-10-19 | $19.27 | $19.33 | $19.21 | $19.21 | $19.21 | 8,597 |
2023-10-18 | $19.36 | $19.40 | $19.31 | $19.33 | $19.33 | 17,877 |
2023-10-17 | $19.41 | $19.67 | $19.41 | $19.64 | $19.64 | 6,578 |
2023-10-16 | $19.67 | $19.71 | $19.59 | $19.70 | $19.70 | 32,766 |
2023-10-13 | $19.56 | $19.65 | $19.42 | $19.50 | $19.50 | 67,338 |
2023-10-12 | $19.65 | $19.73 | $19.54 | $19.59 | $19.59 | 18,075 |
2023-10-11 | $19.78 | $19.86 | $19.67 | $19.79 | $19.79 | 126,662 |
2023-10-10 | $19.52 | $19.63 | $19.48 | $19.54 | $19.54 | 72,780 |
2023-10-09 | $19.19 | $19.33 | $19.15 | $19.33 | $19.33 | 3,132 |
2023-10-06 | $19.25 | $19.54 | $19.16 | $19.50 | $19.50 | 37,623 |
2023-10-05 | $19.13 | $19.25 | $19.12 | $19.24 | $19.24 | 8,416 |
2023-10-04 | $19.17 | $19.19 | $19.02 | $19.18 | $19.18 | 13,440 |
2023-10-03 | $19.13 | $19.19 | $19.05 | $19.15 | $19.15 | 228,536 |
2023-10-02 | $19.55 | $19.57 | $19.28 | $19.32 | $19.32 | 78,925 |
2023-09-29 | $19.84 | $19.88 | $19.65 | $19.65 | $19.65 | 65,018 |
2023-09-28 | $19.45 | $19.64 | $19.42 | $19.57 | $19.57 | 24,705 |
2023-09-27 | $19.35 | $19.36 | $19.23 | $19.28 | $19.28 | 6,684 |
2023-09-26 | $19.42 | $19.42 | $19.34 | $19.38 | $19.38 | 1,894 |
2023-09-25 | $19.62 | $19.62 | $19.50 | $19.57 | $19.57 | 8,790 |
2023-09-22 | $19.79 | $19.89 | $19.74 | $19.78 | $19.78 | 25,419 |
2023-09-21 | $19.89 | $19.99 | $19.74 | $19.77 | $19.77 | 33,625 |
2023-09-20 | $20.27 | $20.32 | $20.05 | $20.10 | $20.10 | 86,743 |
2023-09-19 | $20.04 | $20.08 | $19.98 | $20.05 | $20.05 | 15,554 |
2023-09-18 | $20.01 | $20.01 | $19.92 | $19.96 | $19.96 | 2,799 |
2023-09-15 | $20.01 | $20.17 | $20.00 | $20.02 | $20.02 | 2,354 |
2023-09-14 | $20.17 | $20.17 | $20.09 | $20.17 | $20.17 | 2,490 |
2023-09-13 | $20.00 | $20.01 | $19.91 | $19.99 | $19.99 | 3,986 |
2023-09-12 | $20.02 | $20.12 | $20.02 | $20.04 | $20.04 | 13,949 |
2023-09-11 | $20.06 | $20.08 | $19.99 | $20.00 | $20.00 | 71,456 |
2023-09-08 | $19.84 | $19.95 | $19.84 | $19.87 | $19.87 | 7,066 |
2023-09-07 | $19.91 | $19.97 | $19.91 | $19.94 | $19.94 | 11,617 |
2023-09-06 | $20.17 | $20.19 | $20.10 | $20.16 | $20.16 | 16,186 |
2023-09-05 | $20.33 | $20.33 | $20.19 | $20.21 | $20.21 | 6,467 |
2023-09-01 | $20.38 | $20.38 | $20.27 | $20.27 | $20.27 | 1,868 |
2023-08-31 | $20.38 | $20.38 | $20.19 | $20.23 | $20.23 | 20,132 |
2023-08-30 | $20.49 | $20.53 | $20.47 | $20.47 | $20.47 | 1,071 |
2023-08-29 | $20.10 | $20.44 | $20.10 | $20.41 | $20.41 | 12,528 |
2023-08-28 | $20.00 | $20.06 | $19.98 | $20.06 | $20.06 | 22,081 |
2023-08-25 | $19.80 | $19.92 | $19.80 | $19.92 | $19.92 | 1,364 |
2023-08-24 | $19.94 | $19.94 | $19.78 | $19.78 | $19.78 | 13,821 |
2023-08-23 | $19.99 | $20.03 | $19.99 | $20.03 | $20.03 | 1,419 |
2023-08-22 | $20.20 | $20.23 | $20.12 | $20.18 | $20.18 | 1,953 |
2023-08-21 | $20.17 | $20.25 | $20.12 | $20.25 | $20.25 | 3,888 |
2023-08-18 | $20.00 | $20.18 | $20.00 | $20.18 | $20.18 | 997 |
2023-08-17 | $20.34 | $20.34 | $20.13 | $20.15 | $20.15 | 1,824 |
2023-08-16 | $20.42 | $20.42 | $20.21 | $20.21 | $20.21 | 2,641 |
2023-08-15 | $20.31 | $20.31 | $20.21 | $20.25 | $20.25 | 15,152 |
2023-08-14 | $20.33 | $20.46 | $20.32 | $20.43 | $20.43 | 8,108 |
2023-08-11 | $20.47 | $20.55 | $20.43 | $20.45 | $20.45 | 16,963 |
2023-08-10 | $20.82 | $20.82 | $20.66 | $20.66 | $20.66 | 7,076 |
2023-08-09 | $20.72 | $20.78 | $20.72 | $20.72 | $20.72 | 3,882 |
2023-08-08 | $20.50 | $20.67 | $20.50 | $20.67 | $20.67 | 1,138 |
2023-08-07 | $20.80 | $20.88 | $20.80 | $20.86 | $20.86 | 6,582 |
2023-08-04 | $20.80 | $20.94 | $20.68 | $20.68 | $20.68 | 12,325 |
2023-08-03 | $20.54 | $20.73 | $20.54 | $20.66 | $20.66 | 10,060 |
2023-08-02 | $20.65 | $20.71 | $20.55 | $20.55 | $20.55 | 10,672 |
2023-08-01 | $20.93 | $20.98 | $20.86 | $20.91 | $20.91 | 20,894 |
2023-07-31 | $21.28 | $21.31 | $21.12 | $21.12 | $21.12 | 4,939 |
2023-07-28 | $20.82 | $21.03 | $20.82 | $21.00 | $21.00 | 16,849 |
2023-07-27 | $21.05 | $21.05 | $20.69 | $20.77 | $20.77 | 46,191 |
2023-07-26 | $20.90 | $20.98 | $20.85 | $20.98 | $20.98 | 6,976 |
2023-07-25 | $21.07 | $21.13 | $21.04 | $21.07 | $21.07 | 3,132 |
2023-07-24 | $21.20 | $21.20 | $21.09 | $21.16 | $21.16 | 2,972 |
2023-07-21 | $21.15 | $21.19 | $21.11 | $21.13 | $21.13 | 11,178 |
2023-07-20 | $21.10 | $21.13 | $20.99 | $21.02 | $21.02 | 13,753 |
2023-07-19 | $21.17 | $21.17 | $21.02 | $21.12 | $21.12 | 1,456 |
2023-07-18 | $20.93 | $21.10 | $20.91 | $21.09 | $21.09 | 5,691 |
2023-07-17 | $20.87 | $20.96 | $20.87 | $20.95 | $20.95 | 764 |
2023-07-14 | $21.12 | $21.12 | $20.91 | $20.94 | $20.94 | 1,664 |
2023-07-13 | $20.90 | $21.07 | $20.90 | $21.01 | $21.01 | 5,641 |
2023-07-12 | $20.58 | $20.76 | $20.58 | $20.75 | $20.75 | 5,322 |
2023-07-11 | $20.18 | $20.24 | $20.18 | $20.24 | $20.24 | 10,769 |
2023-07-10 | $20.19 | $20.19 | $20.08 | $20.12 | $20.12 | 6,286 |
2023-07-07 | $20.00 | $20.27 | $20.00 | $20.19 | $20.19 | 8,952 |
2023-07-06 | $19.86 | $19.97 | $19.86 | $19.97 | $19.97 | 3,273 |
2023-07-05 | $20.27 | $20.29 | $20.18 | $20.23 | $20.23 | 8,662 |
2023-07-03 | $20.35 | $20.45 | $20.28 | $20.45 | $20.45 | 11,102 |
2023-06-30 | $20.16 | $20.32 | $20.16 | $20.30 | $20.30 | 171,677 |
2023-06-29 | $19.97 | $20.00 | $19.87 | $19.95 | $19.95 | 25,898 |
2023-06-28 | $19.88 | $19.96 | $19.82 | $19.88 | $19.88 | 12,073 |
2023-06-27 | $19.91 | $20.02 | $19.85 | $19.93 | $19.93 | 46,892 |
2023-06-26 | $19.75 | $19.85 | $19.75 | $19.84 | $19.84 | 4,121 |
2023-06-23 | $19.71 | $19.78 | $19.62 | $19.65 | $19.65 | 3,526 |
2023-06-22 | $20.11 | $20.17 | $20.00 | $20.04 | $20.04 | 7,226 |
2023-06-21 | $20.19 | $20.31 | $20.19 | $20.29 | $20.29 | 4,716 |
2023-06-20 | $20.15 | $20.24 | $20.11 | $20.21 | $20.21 | 5,202 |
2023-06-16 | $20.55 | $20.58 | $20.42 | $20.44 | $20.44 | 13,586 |
2023-06-15 | $20.37 | $20.52 | $20.35 | $20.51 | $20.51 | 2,916 |
2023-06-14 | $20.36 | $20.45 | $20.29 | $20.36 | $20.36 | 3,289 |
2023-06-13 | $20.23 | $20.30 | $20.19 | $20.25 | $20.25 | 10,055 |
2023-06-12 | $20.12 | $20.17 | $20.05 | $20.10 | $20.10 | 5,373 |
2023-06-09 | $19.91 | $20.00 | $19.90 | $19.93 | $19.93 | 7,377 |
2023-06-08 | $19.95 | $20.00 | $19.94 | $19.97 | $19.97 | 3,381 |
2023-06-07 | $19.76 | $19.83 | $19.67 | $19.72 | $19.72 | 8,877 |
2023-06-06 | $20.07 | $20.32 | $20.07 | $20.32 | $19.74 | 5,958 |
2023-06-05 | $20.25 | $20.27 | $20.15 | $20.27 | $19.69 | 23,612 |
2023-06-02 | $20.11 | $20.21 | $20.11 | $20.14 | $20.14 | 26,705 |
2023-06-01 | $19.65 | $19.93 | $19.62 | $19.88 | $19.88 | 7,613 |
2023-05-31 | $19.51 | $19.70 | $19.51 | $19.65 | $19.65 | 9,178 |
2023-05-30 | $19.86 | $19.91 | $19.72 | $19.82 | $19.82 | 2,409 |
2023-05-26 | $19.89 | $19.95 | $19.88 | $19.92 | $19.92 | 4,191 |
2023-05-25 | $19.94 | $19.95 | $19.83 | $19.93 | $19.93 | 7,424 |
2023-05-24 | $20.19 | $20.19 | $20.02 | $20.06 | $20.06 | 93,171 |
2023-05-23 | $20.52 | $20.59 | $20.42 | $20.45 | $20.45 | 12,726 |
2023-05-22 | $20.64 | $20.70 | $20.64 | $20.67 | $20.67 | 3,779 |
2023-05-19 | $20.60 | $20.60 | $20.46 | $20.46 | $20.46 | 1,471 |
2023-05-18 | $20.36 | $20.46 | $20.30 | $20.43 | $20.43 | 2,565 |
2023-05-17 | $20.30 | $20.51 | $20.30 | $20.51 | $20.51 | 8,698 |
2023-05-16 | $20.40 | $20.41 | $20.29 | $20.29 | $20.29 | 8,449 |
2023-05-15 | $20.37 | $20.51 | $20.37 | $20.48 | $20.48 | 4,295 |
2023-05-12 | $20.47 | $20.50 | $20.41 | $20.41 | $20.41 | 3,188 |
2023-05-11 | $20.56 | $20.62 | $20.50 | $20.61 | $20.61 | 2,760 |
2023-05-10 | $20.72 | $20.77 | $20.67 | $20.77 | $20.77 | 2,123 |
2023-05-09 | $20.86 | $20.98 | $20.83 | $20.97 | $20.97 | 4,476 |
2023-05-08 | $21.10 | $21.24 | $21.10 | $21.18 | $21.18 | 14,308 |
2023-05-05 | $20.87 | $20.99 | $20.87 | $20.99 | $20.99 | 1,604 |
2023-05-04 | $20.59 | $20.66 | $20.53 | $20.55 | $20.55 | 15,691 |
2023-05-03 | $20.71 | $20.79 | $20.65 | $20.65 | $20.65 | 4,297 |
2023-05-02 | $20.88 | $20.88 | $20.68 | $20.69 | $20.69 | 9,255 |
2023-05-01 | $21.14 | $21.18 | $21.07 | $21.14 | $21.14 | 22,029 |
2023-04-28 | $21.00 | $21.16 | $21.00 | $21.14 | $21.14 | 9,224 |
2023-04-27 | $21.10 | $21.23 | $21.10 | $21.21 | $21.21 | 2,268 |
2023-04-26 | $20.89 | $21.05 | $20.89 | $20.95 | $20.95 | 3,964 |
2023-04-25 | $20.81 | $20.81 | $20.68 | $20.71 | $20.71 | 33,796 |
2023-04-24 | $21.08 | $21.09 | $20.98 | $21.04 | $21.04 | 9,050 |
2023-04-21 | $20.96 | $21.04 | $20.93 | $20.99 | $20.99 | 10,689 |
2023-04-20 | $20.90 | $21.02 | $20.90 | $20.95 | $20.95 | 2,460 |
2023-04-19 | $20.89 | $21.05 | $20.89 | $20.97 | $20.97 | 3,391 |
2023-04-18 | $21.06 | $21.12 | $21.03 | $21.12 | $21.12 | 7,074 |
2023-04-17 | $20.95 | $20.97 | $20.85 | $20.97 | $20.97 | 4,706 |
2023-04-14 | $20.96 | $21.04 | $20.95 | $21.02 | $21.02 | 3,266 |
2023-04-13 | $20.87 | $20.96 | $20.85 | $20.90 | $20.90 | 3,877 |
2023-04-12 | $20.81 | $20.86 | $20.75 | $20.77 | $20.77 | 9,070 |
2023-04-11 | $20.63 | $20.73 | $20.63 | $20.63 | $20.63 | 9,022 |
2023-04-10 | $20.39 | $20.49 | $20.33 | $20.49 | $20.49 | 9,239 |
2023-04-06 | $20.36 | $20.54 | $20.36 | $20.44 | $20.44 | 178,579 |
2023-04-05 | $20.32 | $20.32 | $20.20 | $20.30 | $20.30 | 4,219 |
2023-04-04 | $20.57 | $20.57 | $20.41 | $20.49 | $20.49 | 7,029 |
2023-04-03 | $20.37 | $20.54 | $20.37 | $20.47 | $20.47 | 21,159 |
2023-03-31 | $20.24 | $20.28 | $20.21 | $20.25 | $20.25 | 5,577 |
2023-03-30 | $20.22 | $20.34 | $20.22 | $20.25 | $20.25 | 7,723 |
2023-03-29 | $19.52 | $19.61 | $19.52 | $19.59 | $19.59 | 4,780 |
2023-03-28 | $19.11 | $19.23 | $19.11 | $19.23 | $19.23 | 5,993 |
2023-03-27 | $19.03 | $19.13 | $18.97 | $19.11 | $19.11 | 9,776 |
2023-03-24 | $18.97 | $18.97 | $18.84 | $18.89 | $18.89 | 7,607 |
2023-03-23 | $19.96 | $20.02 | $19.60 | $19.66 | $19.66 | 8,154 |
2023-03-22 | $20.00 | $20.02 | $19.74 | $19.74 | $19.74 | 11,009 |
2023-03-21 | $20.11 | $20.12 | $20.01 | $20.12 | $20.12 | 5,000 |
2023-03-20 | $19.48 | $19.64 | $19.44 | $19.53 | $19.53 | 7,382 |
2023-03-17 | $19.34 | $19.36 | $19.12 | $19.26 | $19.26 | 6,747 |
2023-03-16 | $19.12 | $19.47 | $19.09 | $19.46 | $19.46 | 7,814 |
2023-03-15 | $19.25 | $19.60 | $19.23 | $19.52 | $19.52 | 37,522 |
2023-03-14 | $20.68 | $20.83 | $20.59 | $20.75 | $20.75 | 25,571 |
2023-03-13 | $20.31 | $20.52 | $20.24 | $20.39 | $20.39 | 12,925 |
2023-03-10 | $21.00 | $21.08 | $20.90 | $20.90 | $20.90 | 14,290 |
2023-03-09 | $21.24 | $21.35 | $21.02 | $21.03 | $21.03 | 19,365 |
2023-03-08 | $21.38 | $21.56 | $21.38 | $21.49 | $21.49 | 50,003 |
2023-03-07 | $21.64 | $21.64 | $21.37 | $21.40 | $21.40 | 10,617 |
2023-03-06 | $21.69 | $21.80 | $21.63 | $21.72 | $21.72 | 11,567 |
2023-03-03 | $21.55 | $21.71 | $21.53 | $21.71 | $21.71 | 4,357 |
2023-03-02 | $21.28 | $21.54 | $21.28 | $21.54 | $21.54 | 12,722 |
2023-03-01 | $21.54 | $21.56 | $21.35 | $21.43 | $21.43 | 32,423 |
2023-02-28 | $21.52 | $21.54 | $21.40 | $21.44 | $21.44 | 5,830 |
2023-02-27 | $21.13 | $21.25 | $21.13 | $21.23 | $21.23 | 9,694 |
2023-02-24 | $20.90 | $20.90 | $20.81 | $20.87 | $20.87 | 3,757 |
2023-02-23 | $21.06 | $21.13 | $21.04 | $21.12 | $21.12 | 2,976 |
2023-02-22 | $21.02 | $21.06 | $20.94 | $20.94 | $20.94 | 12,271 |
2023-02-21 | $21.21 | $21.31 | $21.19 | $21.19 | $21.19 | 6,939 |
2023-02-17 | $21.25 | $21.47 | $21.24 | $21.45 | $21.45 | 4,734 |
2023-02-16 | $21.04 | $21.38 | $21.04 | $21.30 | $21.30 | 19,510 |
2023-02-15 | $21.17 | $21.28 | $21.08 | $21.28 | $21.28 | 3,516 |
2023-02-14 | $21.33 | $21.40 | $21.20 | $21.36 | $21.36 | 11,053 |
2023-02-13 | $21.12 | $21.21 | $21.10 | $21.21 | $21.21 | 5,840 |
2023-02-10 | $21.00 | $21.11 | $20.98 | $21.11 | $21.11 | 7,996 |
2023-02-09 | $21.47 | $21.47 | $21.28 | $21.29 | $21.29 | 11,770 |
2023-02-08 | $21.24 | $21.24 | $21.12 | $21.19 | $21.19 | 32,721 |
2023-02-07 | $20.83 | $20.99 | $20.79 | $20.98 | $20.98 | 5,396 |
2023-02-06 | $20.75 | $20.75 | $20.64 | $20.68 | $20.68 | 3,237 |
2023-02-03 | $21.03 | $21.15 | $20.87 | $20.87 | $20.87 | 8,101 |
2023-02-02 | $21.38 | $21.38 | $21.13 | $21.27 | $21.27 | 14,316 |
2023-02-01 | $21.22 | $21.42 | $21.10 | $21.42 | $21.42 | 29,913 |
2023-01-31 | $20.94 | $21.19 | $20.93 | $21.18 | $21.18 | 17,872 |
2023-01-30 | $20.90 | $21.00 | $20.80 | $20.83 | $20.83 | 8,781 |
2023-01-27 | $20.89 | $21.05 | $20.89 | $20.98 | $20.98 | 32,373 |
2023-01-26 | $20.92 | $20.94 | $20.78 | $20.94 | $20.94 | 9,987 |
2023-01-25 | $20.76 | $20.95 | $20.75 | $20.94 | $20.94 | 8,126 |
2023-01-24 | $20.78 | $20.85 | $20.77 | $20.81 | $20.81 | 25,351 |
2023-01-23 | $20.69 | $20.83 | $20.69 | $20.79 | $20.79 | 19,173 |
2023-01-20 | $20.52 | $20.69 | $20.52 | $20.68 | $20.68 | 11,731 |
2023-01-19 | $20.42 | $20.53 | $20.34 | $20.50 | $20.50 | 14,871 |
2023-01-18 | $20.90 | $20.94 | $20.63 | $20.64 | $20.64 | 7,315 |
2023-01-17 | $20.54 | $20.60 | $20.33 | $20.39 | $20.39 | 23,434 |
2023-01-13 | $20.34 | $20.57 | $20.34 | $20.57 | $20.57 | 16,239 |
2023-01-12 | $20.35 | $20.52 | $20.30 | $20.48 | $20.48 | 13,665 |
2023-01-11 | $20.07 | $20.12 | $20.01 | $20.10 | $20.10 | 5,619 |
2023-01-10 | $20.04 | $20.04 | $19.87 | $19.96 | $19.96 | 6,073 |
2023-01-09 | $20.12 | $20.15 | $19.98 | $19.98 | $19.98 | 28,510 |
2023-01-06 | $19.63 | $19.96 | $19.63 | $19.91 | $19.91 | 2,882 |
2023-01-05 | $19.48 | $19.52 | $19.43 | $19.48 | $19.48 | 4,221 |
2023-01-04 | $19.46 | $19.56 | $19.45 | $19.45 | $19.45 | 12,238 |
2023-01-03 | $19.35 | $19.46 | $19.21 | $19.26 | $19.26 | 43,563 |
2022-12-30 | $19.06 | $19.09 | $18.95 | $19.00 | $19.00 | 14,790 |
2022-12-29 | $19.01 | $19.15 | $19.01 | $19.09 | $19.09 | 6,458 |
2022-12-28 | $19.01 | $19.01 | $18.82 | $18.82 | $18.82 | 4,722 |
2022-12-27 | $19.12 | $19.12 | $19.02 | $19.05 | $19.05 | 6,811 |
2022-12-23 | $18.89 | $19.07 | $18.89 | $19.04 | $19.04 | 27,395 |
2022-12-22 | $18.80 | $18.88 | $18.71 | $18.86 | $18.86 | 11,568 |
2022-12-21 | $18.75 | $18.89 | $18.75 | $18.86 | $18.86 | 4,869 |
2022-12-20 | $18.49 | $18.60 | $18.49 | $18.58 | $18.58 | 9,463 |
2022-12-19 | $18.66 | $18.66 | $18.54 | $18.54 | $18.54 | 4,813 |
2022-12-16 | $18.53 | $18.65 | $18.49 | $18.56 | $18.56 | 9,243 |
2022-12-15 | $18.87 | $18.88 | $18.64 | $18.69 | $18.69 | 29,267 |
2022-12-14 | $19.04 | $19.08 | $19.02 | $19.05 | $19.05 | 2,623 |
2022-12-13 | $19.28 | $19.28 | $18.97 | $19.08 | $19.08 | 25,213 |
2022-12-12 | $19.38 | $19.38 | $19.27 | $19.34 | $18.93 | 15,056 |
2022-12-09 | $19.42 | $19.51 | $19.37 | $19.39 | $18.98 | 6,430 |
2022-12-08 | $19.46 | $19.50 | $19.42 | $19.50 | $19.09 | 8,880 |
2022-12-07 | $19.46 | $19.47 | $19.38 | $19.43 | $19.02 | 6,714 |
2022-12-06 | $19.65 | $19.66 | $19.43 | $19.50 | $19.09 | 15,442 |
2022-12-05 | $19.90 | $19.91 | $19.64 | $19.66 | $19.25 | 2,605 |
2022-12-02 | $19.70 | $19.80 | $19.66 | $19.79 | $19.38 | 3,558 |
2022-12-01 | $19.93 | $19.96 | $19.76 | $19.83 | $19.42 | 12,114 |
2022-11-30 | $19.46 | $19.82 | $19.46 | $19.81 | $19.40 | 2,930 |
2022-11-29 | $19.66 | $19.74 | $19.52 | $19.54 | $19.13 | 3,611 |
2022-11-28 | $19.67 | $19.67 | $19.31 | $19.31 | $18.91 | 7,037 |
2022-11-25 | $19.73 | $19.93 | $19.72 | $19.89 | $19.89 | 57,710 |
2022-11-23 | $19.63 | $19.75 | $19.61 | $19.74 | $19.74 | 5,475 |
2022-11-22 | $19.61 | $19.74 | $19.61 | $19.74 | $19.74 | 13,898 |
2022-11-21 | $19.32 | $19.35 | $19.29 | $19.35 | $19.35 | 2,016 |
2022-11-18 | $19.56 | $19.57 | $19.48 | $19.53 | $19.53 | 10,932 |
2022-11-17 | $19.23 | $19.43 | $19.22 | $19.36 | $19.36 | 29,197 |
2022-11-16 | $19.50 | $19.54 | $19.41 | $19.42 | $19.42 | 18,421 |
2022-11-15 | $19.60 | $19.68 | $19.39 | $19.51 | $19.51 | 12,207 |
2022-11-14 | $19.50 | $19.56 | $19.39 | $19.45 | $19.45 | 25,316 |
2022-11-11 | $19.41 | $19.66 | $19.41 | $19.60 | $19.60 | 17,107 |
2022-11-10 | $18.92 | $19.11 | $18.84 | $19.11 | $19.11 | 9,190 |
2022-11-09 | $18.49 | $18.51 | $18.36 | $18.42 | $18.42 | 3,958 |
2022-11-08 | $18.49 | $18.77 | $18.48 | $18.64 | $18.64 | 35,664 |
2022-11-07 | $18.40 | $18.55 | $18.35 | $18.47 | $18.47 | 13,758 |
2022-11-04 | $17.81 | $18.13 | $17.75 | $18.12 | $18.12 | 21,153 |
2022-11-03 | $16.90 | $17.01 | $16.90 | $16.93 | $16.93 | 15,603 |
2022-11-02 | $17.25 | $17.40 | $17.07 | $17.12 | $17.12 | 10,972 |
2022-11-01 | $17.43 | $17.46 | $17.10 | $17.17 | $17.17 | 13,415 |
2022-10-31 | $17.13 | $17.19 | $17.07 | $17.15 | $17.15 | 14,822 |
2022-10-28 | $17.14 | $17.35 | $17.12 | $17.33 | $17.33 | 28,787 |
2022-10-27 | $16.93 | $17.09 | $16.90 | $16.91 | $16.91 | 31,503 |
2022-10-26 | $16.78 | $17.10 | $16.78 | $16.98 | $16.98 | 40,084 |
2022-10-25 | $16.54 | $16.82 | $16.54 | $16.77 | $16.77 | 43,483 |
2022-10-24 | $16.44 | $16.49 | $16.33 | $16.42 | $16.42 | 10,090 |
2022-10-21 | $15.97 | $16.35 | $15.97 | $16.35 | $16.35 | 9,314 |
2022-10-20 | $16.17 | $16.29 | $15.98 | $16.02 | $16.02 | 12,019 |
2022-10-19 | $16.05 | $16.12 | $15.95 | $16.03 | $16.03 | 2,955 |
2022-10-18 | $16.41 | $16.41 | $16.20 | $16.26 | $16.26 | 8,213 |
2022-10-17 | $16.18 | $16.24 | $16.14 | $16.18 | $16.18 | 39,936 |
2022-10-14 | $16.08 | $16.11 | $15.66 | $15.67 | $15.67 | 6,655 |
2022-10-13 | $15.32 | $16.04 | $15.32 | $16.00 | $16.00 | 34,525 |
2022-10-12 | $15.47 | $15.50 | $15.39 | $15.39 | $15.39 | 20,931 |
2022-10-11 | $15.55 | $15.80 | $15.50 | $15.56 | $15.56 | 47,011 |
2022-10-10 | $15.91 | $15.94 | $15.76 | $15.80 | $15.80 | 17,413 |
2022-10-07 | $16.05 | $16.09 | $15.89 | $15.90 | $15.90 | 8,019 |
2022-10-06 | $16.28 | $16.28 | $16.14 | $16.14 | $16.14 | 8,604 |
2022-10-05 | $16.39 | $16.57 | $16.20 | $16.47 | $16.47 | 8,551 |
2022-10-04 | $16.47 | $16.68 | $16.46 | $16.60 | $16.60 | 39,043 |
2022-10-03 | $15.67 | $15.99 | $15.67 | $15.97 | $15.97 | 15,868 |
2022-09-30 | $15.60 | $15.69 | $15.48 | $15.51 | $15.51 | 12,165 |
2022-09-29 | $15.30 | $15.49 | $15.28 | $15.49 | $15.49 | 29,116 |
2022-09-28 | $15.33 | $15.84 | $15.33 | $15.78 | $15.78 | 17,224 |
2022-09-27 | $15.68 | $15.72 | $15.37 | $15.52 | $15.52 | 9,999 |
2022-09-26 | $15.66 | $15.77 | $15.54 | $15.59 | $15.59 | 29,180 |
2022-09-23 | $15.98 | $15.98 | $15.72 | $15.85 | $15.85 | 22,317 |
2022-09-22 | $16.67 | $16.69 | $16.58 | $16.64 | $16.64 | 18,794 |
2022-09-21 | $16.91 | $17.03 | $16.68 | $16.68 | $16.68 | 13,151 |
2022-09-20 | $17.11 | $17.15 | $16.88 | $16.99 | $16.99 | 7,930 |
2022-09-19 | $17.33 | $17.55 | $17.33 | $17.54 | $17.54 | 10,715 |
2022-09-16 | $17.29 | $17.46 | $17.29 | $17.41 | $17.41 | 7,297 |
2022-09-15 | $17.46 | $17.64 | $17.46 | $17.52 | $17.52 | 6,134 |
2022-09-14 | $17.69 | $17.76 | $17.49 | $17.66 | $17.66 | 1,368,780 |
2022-09-13 | $17.91 | $18.03 | $17.67 | $17.71 | $17.71 | 2,704 |
2022-09-12 | $18.25 | $18.41 | $18.19 | $18.35 | $18.35 | 22,452 |
2022-09-09 | $17.80 | $17.89 | $17.74 | $17.86 | $17.86 | 19,818 |
2022-09-08 | $17.25 | $17.55 | $17.25 | $17.53 | $17.53 | 8,709 |
2022-09-07 | $17.07 | $17.52 | $17.07 | $17.49 | $17.49 | 5,107 |
2022-09-06 | $17.00 | $17.00 | $16.80 | $16.80 | $16.80 | 6,537 |
2022-09-02 | $17.19 | $17.37 | $16.80 | $16.81 | $16.81 | 25,384 |
2022-09-01 | $17.03 | $17.03 | $16.78 | $16.94 | $16.94 | 9,537 |
2022-08-31 | $17.40 | $17.45 | $17.39 | $17.41 | $17.41 | 7,318 |
2022-08-30 | $17.48 | $17.48 | $17.24 | $17.31 | $17.31 | 6,661 |
2022-08-29 | $17.34 | $17.55 | $17.34 | $17.45 | $17.45 | 7,232 |
2022-08-26 | $18.05 | $18.05 | $17.54 | $17.55 | $17.55 | 2,430 |
2022-08-25 | $17.92 | $17.99 | $17.85 | $17.98 | $17.98 | 10,946 |
2022-08-24 | $17.73 | $17.96 | $17.73 | $17.90 | $17.90 | 6,913 |
2022-08-23 | $17.93 | $17.93 | $17.74 | $17.83 | $17.83 | 5,043 |
2022-08-22 | $17.77 | $17.77 | $17.48 | $17.53 | $17.53 | 21,586 |
2022-08-19 | $18.14 | $18.14 | $18.05 | $18.06 | $18.06 | 13,152 |
2022-08-18 | $18.41 | $18.44 | $18.29 | $18.38 | $18.38 | 10,455 |
2022-08-17 | $18.58 | $18.63 | $18.45 | $18.57 | $18.57 | 21,595 |
2022-08-16 | $18.92 | $18.93 | $18.85 | $18.90 | $18.90 | 14,309 |
2022-08-15 | $18.80 | $18.85 | $18.70 | $18.82 | $18.82 | 19,299 |
2022-08-12 | $18.91 | $19.09 | $18.91 | $19.09 | $19.09 | 141,053 |
2022-08-11 | $19.11 | $19.11 | $18.95 | $18.95 | $18.95 | 11,878 |
2022-08-10 | $18.80 | $18.99 | $18.79 | $18.92 | $18.92 | 43,175 |
2022-08-09 | $18.55 | $18.58 | $18.45 | $18.49 | $18.49 | 8,855 |
2022-08-08 | $18.66 | $18.66 | $18.41 | $18.56 | $18.56 | 71,678 |
2022-08-05 | $18.41 | $18.54 | $18.41 | $18.54 | $18.54 | 19,792 |
2022-08-04 | $18.45 | $18.57 | $18.45 | $18.57 | $18.57 | 4,917 |
2022-08-03 | $18.36 | $18.39 | $18.21 | $18.39 | $18.39 | 2,878 |
2022-08-02 | $18.40 | $18.40 | $18.20 | $18.20 | $18.20 | 2,813 |
2022-08-01 | $18.45 | $18.58 | $18.34 | $18.48 | $18.48 | 3,905 |
2022-07-29 | $18.44 | $18.62 | $18.44 | $18.57 | $18.57 | 6,127 |
2022-07-28 | $17.99 | $18.17 | $17.93 | $18.16 | $18.16 | 3,630 |
2022-07-27 | $18.24 | $18.51 | $18.15 | $18.49 | $18.49 | 3,093 |
2022-07-26 | $17.97 | $17.97 | $17.90 | $17.92 | $17.92 | 3,711 |
2022-07-25 | $18.37 | $18.38 | $18.19 | $18.22 | $18.22 | 27,236 |
2022-07-22 | $18.02 | $18.13 | $17.82 | $17.91 | $17.91 | 10,410 |
2022-07-21 | $18.01 | $18.14 | $18.00 | $18.14 | $18.14 | 2,853 |
2022-07-20 | $18.19 | $18.19 | $17.81 | $17.94 | $17.94 | 21,598 |
2022-07-19 | $17.90 | $18.20 | $17.90 | $18.20 | $18.20 | 5,869 |
2022-07-18 | $17.65 | $17.77 | $17.53 | $17.58 | $17.58 | 6,410 |
2022-07-15 | $17.22 | $17.41 | $17.21 | $17.36 | $17.36 | 10,471 |
2022-07-14 | $16.97 | $17.13 | $16.80 | $17.09 | $17.09 | 143,697 |
2022-07-13 | $17.08 | $17.33 | $17.05 | $17.25 | $17.25 | 12,691 |
2022-07-12 | $17.14 | $17.33 | $17.11 | $17.14 | $17.14 | 6,351 |
2022-07-11 | $17.28 | $17.39 | $17.22 | $17.31 | $17.31 | 7,733 |
2022-07-08 | $17.62 | $17.72 | $17.50 | $17.64 | $17.64 | 69,278 |
2022-07-07 | $17.29 | $17.29 | $17.10 | $17.13 | $17.13 | 25,471 |
2022-07-06 | $16.98 | $17.02 | $16.81 | $16.96 | $16.96 | 22,797 |
2022-07-05 | $17.08 | $17.27 | $17.01 | $17.25 | $17.25 | 48,603 |
2022-07-01 | $17.92 | $18.05 | $17.77 | $18.05 | $18.05 | 12,707 |
2022-06-30 | $17.86 | $18.09 | $17.76 | $18.06 | $18.06 | 16,608 |
2022-06-29 | $18.57 | $18.57 | $18.30 | $18.33 | $18.33 | 13,156 |
2022-06-28 | $19.01 | $19.01 | $18.62 | $18.66 | $18.66 | 34,041 |
2022-06-27 | $18.83 | $18.99 | $18.78 | $18.85 | $18.85 | 7,812 |
2022-06-24 | $18.68 | $18.84 | $18.56 | $18.76 | $18.76 | 49,613 |
2022-06-23 | $18.44 | $18.46 | $18.20 | $18.42 | $18.42 | 7,707 |
2022-06-22 | $18.86 | $19.06 | $18.84 | $18.88 | $18.88 | 9,874 |
2022-06-21 | $19.25 | $19.29 | $19.18 | $19.19 | $19.19 | 18,904 |
2022-06-17 | $18.89 | $18.90 | $18.73 | $18.84 | $18.84 | 30,563 |
2022-06-16 | $18.89 | $18.96 | $18.68 | $18.81 | $18.81 | 20,938 |
2022-06-15 | $19.52 | $19.62 | $19.21 | $19.62 | $19.62 | 23,723 |
2022-06-14 | $19.39 | $19.40 | $19.00 | $19.12 | $19.12 | 80,290 |
2022-06-13 | $19.45 | $19.52 | $19.25 | $19.32 | $19.32 | 66,061 |
2022-06-10 | $19.90 | $19.95 | $19.76 | $19.88 | $19.88 | 22,354 |
2022-06-09 | $20.92 | $20.95 | $20.59 | $20.63 | $20.63 | 12,612 |
2022-06-08 | $21.72 | $21.78 | $21.59 | $21.60 | $21.09 | 14,056 |
2022-06-07 | $21.69 | $21.79 | $21.61 | $21.79 | $21.28 | 18,951 |
2022-06-06 | $22.00 | $22.15 | $21.83 | $21.88 | $21.37 | 7,115 |
2022-06-03 | $21.68 | $21.86 | $21.68 | $21.84 | $21.33 | 6,415 |
2022-06-02 | $21.59 | $21.77 | $21.47 | $21.76 | $21.25 | 12,791 |
2022-06-01 | $21.24 | $21.35 | $21.07 | $21.22 | $20.72 | 435,748 |
2022-05-31 | $21.52 | $21.61 | $21.47 | $21.54 | $21.04 | 8,361 |
2022-05-27 | $21.46 | $21.58 | $21.40 | $21.55 | $21.05 | 4,866 |
2022-05-26 | $21.31 | $21.56 | $21.31 | $21.50 | $21.00 | 7,230 |
2022-05-25 | $21.16 | $21.49 | $21.16 | $21.40 | $20.90 | 10,442 |
2022-05-24 | $21.11 | $21.24 | $20.99 | $21.21 | $20.71 | 18,188 |
2022-05-23 | $20.81 | $21.10 | $20.77 | $21.02 | $20.53 | 12,486 |
2022-05-20 | $20.54 | $20.59 | $20.11 | $20.37 | $19.89 | 16,005 |
2022-05-19 | $20.12 | $20.46 | $20.12 | $20.34 | $19.86 | 20,502 |
2022-05-18 | $20.27 | $20.27 | $19.82 | $19.82 | $19.36 | 25,916 |
2022-05-17 | $20.22 | $20.28 | $20.06 | $20.27 | $19.80 | 13,682 |
2022-05-16 | $19.50 | $19.67 | $19.42 | $19.65 | $19.19 | 6,705 |
2022-05-13 | $19.15 | $19.42 | $19.14 | $19.34 | $18.89 | 40,509 |
2022-05-12 | $18.78 | $19.00 | $18.71 | $18.81 | $18.37 | 179,801 |
2022-05-11 | $19.35 | $19.57 | $19.11 | $19.11 | $18.66 | 11,996 |
2022-05-10 | $19.39 | $19.39 | $19.09 | $19.26 | $18.81 | 19,080 |
2022-05-09 | $19.35 | $19.35 | $19.02 | $19.05 | $18.60 | 17,497 |
2022-05-06 | $19.84 | $19.85 | $19.61 | $19.74 | $19.28 | 14,084 |
2022-05-05 | $20.34 | $20.34 | $19.71 | $19.84 | $19.38 | 187,264 |
2022-05-04 | $20.65 | $21.08 | $20.51 | $21.05 | $20.56 | 15,854 |
2022-05-03 | $20.73 | $20.81 | $20.65 | $20.76 | $20.27 | 43,809 |
2022-05-02 | $20.41 | $20.43 | $20.21 | $20.42 | $19.94 | 28,598 |
2022-04-29 | $20.76 | $20.79 | $20.34 | $20.40 | $19.92 | 33,812 |
2022-04-28 | $20.46 | $20.75 | $20.35 | $20.71 | $20.23 | 11,239 |
2022-04-27 | $20.20 | $20.48 | $20.20 | $20.38 | $19.90 | 10,091 |
2022-04-26 | $20.60 | $20.67 | $20.22 | $20.23 | $19.76 | 30,474 |
2022-04-25 | $20.83 | $20.90 | $20.59 | $20.81 | $20.32 | 18,727 |
2022-04-22 | $21.33 | $21.33 | $21.06 | $21.06 | $20.57 | 19,392 |
2022-04-21 | $21.79 | $21.80 | $21.23 | $21.23 | $20.73 | 45,706 |
2022-04-20 | $21.45 | $21.46 | $21.28 | $21.32 | $20.82 | 42,635 |
2022-04-19 | $21.01 | $21.14 | $20.96 | $21.10 | $20.61 | 37,734 |
2022-04-18 | $20.82 | $21.05 | $20.78 | $20.87 | $20.38 | 996,166 |
2022-04-14 | $21.10 | $21.10 | $20.86 | $20.92 | $20.43 | 28,885 |
2022-04-13 | $20.70 | $21.09 | $20.70 | $21.06 | $20.57 | 580,379 |
2022-04-12 | $20.67 | $20.75 | $20.50 | $20.55 | $20.07 | 25,137 |
2022-04-11 | $20.81 | $20.84 | $20.65 | $20.65 | $20.17 | 62,834 |
2022-04-08 | $20.75 | $20.93 | $20.75 | $20.84 | $20.35 | 12,043 |
2022-04-07 | $20.79 | $20.80 | $20.51 | $20.65 | $20.17 | 73,093 |
2022-04-06 | $20.65 | $20.65 | $20.50 | $20.65 | $20.17 | 30,326 |
2022-04-05 | $21.43 | $21.43 | $21.05 | $21.11 | $20.62 | 21,132 |
2022-04-04 | $21.71 | $21.75 | $21.56 | $21.70 | $21.19 | 29,768 |
2022-04-01 | $21.94 | $21.95 | $21.72 | $21.95 | $21.44 | 523,130 |
2022-03-31 | $21.72 | $21.87 | $21.53 | $21.60 | $21.09 | 39,774 |
2022-03-30 | $22.16 | $22.17 | $21.99 | $22.03 | $21.51 | 12,424 |
2022-03-29 | $22.37 | $22.41 | $22.10 | $22.28 | $21.76 | 23,387 |
2022-03-28 | $21.39 | $21.46 | $21.11 | $21.32 | $20.82 | 33,546 |
2022-03-25 | $21.32 | $21.42 | $21.24 | $21.36 | $20.86 | 10,048 |
2022-03-24 | $21.37 | $21.37 | $21.19 | $21.27 | $20.77 | 12,490 |
2022-03-23 | $21.52 | $21.60 | $21.42 | $21.50 | $21.00 | 23,299 |
2022-03-22 | $22.25 | $22.25 | $22.13 | $22.22 | $21.70 | 23,154 |
2022-03-21 | $21.97 | $22.05 | $21.69 | $21.80 | $21.29 | 17,146 |
2022-03-18 | $21.40 | $22.03 | $21.40 | $22.02 | $21.50 | 23,505 |
2022-03-17 | $21.50 | $21.91 | $21.50 | $21.77 | $21.26 | 39,648 |
2022-03-16 | $21.33 | $21.71 | $21.15 | $21.66 | $21.15 | 81,045 |
2022-03-15 | $20.83 | $20.96 | $20.57 | $20.79 | $20.30 | 23,135 |
2022-03-14 | $20.91 | $21.11 | $20.78 | $20.86 | $20.37 | 8,957 |
2022-03-11 | $20.84 | $20.85 | $20.34 | $20.40 | $19.92 | 26,671 |
2022-03-10 | $20.43 | $20.59 | $20.28 | $20.34 | $19.86 | 23,882 |
2022-03-09 | $20.64 | $21.20 | $20.55 | $20.85 | $20.36 | 49,503 |
2022-03-08 | $19.64 | $19.92 | $19.20 | $19.51 | $19.05 | 94,344 |
2022-03-07 | $19.40 | $19.40 | $18.50 | $18.63 | $18.20 | 108,781 |
2022-03-04 | $19.83 | $19.94 | $19.54 | $19.78 | $19.32 | 443,442 |
2022-03-03 | $21.13 | $21.18 | $20.57 | $20.70 | $20.22 | 200,996 |
2022-03-02 | $20.73 | $20.77 | $20.52 | $20.74 | $20.25 | 96,647 |
2022-03-01 | $21.41 | $21.42 | $20.50 | $20.75 | $20.26 | 128,067 |
2022-02-28 | $22.07 | $22.49 | $21.95 | $22.17 | $21.65 | 420,596 |
2022-02-25 | $23.20 | $23.54 | $23.14 | $23.51 | $22.96 | 35,402 |
2022-02-24 | $22.24 | $22.74 | $22.08 | $22.74 | $22.21 | 80,833 |
2022-02-23 | $24.49 | $24.49 | $23.86 | $23.87 | $23.31 | 211,923 |
2022-02-22 | $24.62 | $24.65 | $24.14 | $24.39 | $23.82 | 38,527 |
2022-02-18 | $25.51 | $25.60 | $25.30 | $25.35 | $24.76 | 152,050 |
2022-02-17 | $25.81 | $25.91 | $25.67 | $25.72 | $25.12 | 102,560 |
2022-02-16 | $26.18 | $26.37 | $26.11 | $26.25 | $25.64 | 9,536 |
2022-02-15 | $25.97 | $26.16 | $25.97 | $26.14 | $25.53 | 15,443 |
2022-02-14 | $25.69 | $25.72 | $25.38 | $25.54 | $24.94 | 23,300 |
2022-02-11 | $26.65 | $26.78 | $26.06 | $26.19 | $25.58 | 82,098 |
2022-02-10 | $26.68 | $27.15 | $26.54 | $26.75 | $26.12 | 83,955 |
2022-02-09 | $26.87 | $27.13 | $26.87 | $27.07 | $26.44 | 40,441 |
2022-02-08 | $26.34 | $26.42 | $26.22 | $26.42 | $25.80 | 13,190 |
2022-02-07 | $26.10 | $26.24 | $26.04 | $26.11 | $25.50 | 39,457 |
2022-02-04 | $25.90 | $26.23 | $25.90 | $26.14 | $25.53 | 22,996 |
2022-02-03 | $25.96 | $26.13 | $25.96 | $26.03 | $25.42 | 143,263 |
2022-02-02 | $26.06 | $26.08 | $25.90 | $25.94 | $25.33 | 24,272 |
2022-02-01 | $25.49 | $25.68 | $25.43 | $25.67 | $25.07 | 7,023 |
2022-01-31 | $25.11 | $25.41 | $25.07 | $25.41 | $24.82 | 77,114 |
2022-01-28 | $24.75 | $25.04 | $24.67 | $25.02 | $24.43 | 15,969 |
2022-01-27 | $25.04 | $25.19 | $24.84 | $24.86 | $24.28 | 15,482 |
2022-01-26 | $25.32 | $25.33 | $24.76 | $24.97 | $24.39 | 15,402 |
2022-01-25 | $24.50 | $24.88 | $24.29 | $24.69 | $24.11 | 54,721 |
2022-01-24 | $24.36 | $24.82 | $24.07 | $24.72 | $24.14 | 102,373 |
2022-01-21 | $25.50 | $25.50 | $25.24 | $25.24 | $24.65 | 94,376 |
2022-01-20 | $25.99 | $26.14 | $25.77 | $25.77 | $25.17 | 33,029 |
2022-01-19 | $26.49 | $26.49 | $26.19 | $26.19 | $25.58 | 8,074 |
2022-01-18 | $26.51 | $26.51 | $26.21 | $26.28 | $25.66 | 30,393 |
2022-01-14 | $26.30 | $26.42 | $26.22 | $26.42 | $25.80 | 85,652 |
2022-01-13 | $26.57 | $26.70 | $26.30 | $26.32 | $25.70 | 27,477 |
2022-01-12 | $26.38 | $26.55 | $26.38 | $26.49 | $25.87 | 113,977 |
2022-01-11 | $26.02 | $26.31 | $26.01 | $26.25 | $25.64 | 18,924 |
2022-01-10 | $25.80 | $25.96 | $25.71 | $25.94 | $25.33 | 19,847 |
2022-01-07 | $26.08 | $26.25 | $26.08 | $26.21 | $25.60 | 6,966 |
2022-01-06 | $25.97 | $26.03 | $25.88 | $25.96 | $25.35 | 31,332 |
2022-01-05 | $26.11 | $26.15 | $25.79 | $25.79 | $25.19 | 45,883 |
2022-01-04 | $25.96 | $26.03 | $25.92 | $26.03 | $25.42 | 9,160 |
2022-01-03 | $25.52 | $25.60 | $25.38 | $25.49 | $24.89 | 261,558 |
2021-12-31 | $25.54 | $25.55 | $25.33 | $25.45 | $24.85 | 39,017 |
2021-12-30 | $25.46 | $25.46 | $25.34 | $25.36 | $24.77 | 37,613 |
2021-12-29 | $25.55 | $25.68 | $25.54 | $25.62 | $25.02 | 31,299 |
2021-12-28 | $25.56 | $25.57 | $25.41 | $25.43 | $24.83 | 10,287 |
2021-12-27 | $25.49 | $25.58 | $25.49 | $25.57 | $24.97 | 15,785 |
2021-12-23 | $25.41 | $25.50 | $25.41 | $25.49 | $24.89 | 20,403 |
2021-12-22 | $25.30 | $25.56 | $25.27 | $25.56 | $24.96 | 22,425 |
2021-12-21 | $24.91 | $25.18 | $24.87 | $25.12 | $24.53 | 29,798 |
2021-12-20 | $24.45 | $24.61 | $24.37 | $24.54 | $23.97 | 68,273 |
2021-12-17 | $24.77 | $24.81 | $24.52 | $24.56 | $23.99 | 9,544 |
2021-12-16 | $24.94 | $25.00 | $24.83 | $24.92 | $24.33 | 2,988 |
2021-12-15 | $24.54 | $24.76 | $24.41 | $24.75 | $24.17 | 123,367 |
2021-12-14 | $24.53 | $24.62 | $24.45 | $24.55 | $23.98 | 6,182 |
2021-12-13 | $24.87 | $24.87 | $24.60 | $24.64 | $24.06 | 11,466 |
2021-12-10 | $25.29 | $25.40 | $25.29 | $25.40 | $24.43 | 18,267 |
2021-12-09 | $25.46 | $25.50 | $25.40 | $25.41 | $24.44 | 15,908 |
2021-12-08 | $25.59 | $25.69 | $25.56 | $25.66 | $24.68 | 3,052 |
2021-12-07 | $25.28 | $25.52 | $25.28 | $25.51 | $24.53 | 22,256 |
2021-12-06 | $24.95 | $25.00 | $24.82 | $24.96 | $24.00 | 14,027 |
2021-12-03 | $24.83 | $24.88 | $24.60 | $24.70 | $23.75 | 12,974 |
2021-12-02 | $24.49 | $24.80 | $24.49 | $24.75 | $23.80 | 19,600 |
2021-12-01 | $24.79 | $24.85 | $24.32 | $24.32 | $23.39 | 101,871 |
2021-11-30 | $24.51 | $24.60 | $24.19 | $24.41 | $23.48 | 44,510 |
2021-11-29 | $24.51 | $24.51 | $24.25 | $24.41 | $23.48 | 36,195 |
2021-11-26 | $24.26 | $24.26 | $24.07 | $24.18 | $23.25 | 10,546 |
2021-11-24 | $24.72 | $24.99 | $24.72 | $24.92 | $23.97 | 37,769 |
2021-11-23 | $24.88 | $25.02 | $24.76 | $24.88 | $23.93 | 10,428 |
2021-11-22 | $24.81 | $24.96 | $24.78 | $24.79 | $23.84 | 21,836 |
2021-11-19 | $24.86 | $24.86 | $24.63 | $24.63 | $23.69 | 62,327 |
2021-11-18 | $25.69 | $25.73 | $25.53 | $25.69 | $24.71 | 18,271 |
2021-11-17 | $25.83 | $25.89 | $25.81 | $25.87 | $24.88 | 78,535 |
2021-11-16 | $26.06 | $26.11 | $25.94 | $25.94 | $24.95 | 15,310 |
2021-11-15 | $26.13 | $26.13 | $25.87 | $25.88 | $24.89 | 9,428 |
2021-11-12 | $26.09 | $26.19 | $26.05 | $26.07 | $25.07 | 17,754 |
2021-11-11 | $26.30 | $26.40 | $26.27 | $26.38 | $25.37 | 2,846 |
2021-11-10 | $26.30 | $26.32 | $26.05 | $26.07 | $25.07 | 16,185 |
2021-11-09 | $26.85 | $26.87 | $26.56 | $26.58 | $25.56 | 12,268 |
2021-11-08 | $26.62 | $26.74 | $26.62 | $26.71 | $25.69 | 15,739 |
2021-11-05 | $26.39 | $26.49 | $26.32 | $26.41 | $25.40 | 7,953 |
2021-11-04 | $26.19 | $26.19 | $26.05 | $26.15 | $25.15 | 209,415 |
2021-11-03 | $25.90 | $26.26 | $25.90 | $26.26 | $25.25 | 7,615 |
2021-11-02 | $25.81 | $25.82 | $25.76 | $25.80 | $24.81 | 5,813 |
2021-11-01 | $25.83 | $25.93 | $25.78 | $25.93 | $24.94 | 51,304 |
2021-10-29 | $25.74 | $25.74 | $25.39 | $25.47 | $24.50 | 56,073 |
2021-10-28 | $25.79 | $25.87 | $25.79 | $25.87 | $24.88 | 6,270 |
2021-10-27 | $25.87 | $25.90 | $25.77 | $25.79 | $24.80 | 14,406 |
2021-10-26 | $26.09 | $26.13 | $25.97 | $26.09 | $25.09 | 31,329 |
2021-10-25 | $25.94 | $26.01 | $25.90 | $25.95 | $24.96 | 11,246 |
2021-10-22 | $25.93 | $25.99 | $25.86 | $25.97 | $24.98 | 28,907 |
2021-10-21 | $26.00 | $26.03 | $25.83 | $25.89 | $24.90 | 42,049 |
2021-10-20 | $25.95 | $26.21 | $25.95 | $26.13 | $25.13 | 14,649 |
2021-10-19 | $26.04 | $26.11 | $25.98 | $26.02 | $25.02 | 10,453 |
2021-10-18 | $25.99 | $26.01 | $25.90 | $25.98 | $24.99 | 12,008 |
2021-10-15 | $26.00 | $26.03 | $25.89 | $25.94 | $24.95 | 26,890 |
2021-10-14 | $25.80 | $25.80 | $25.67 | $25.74 | $24.75 | 6,125 |
2021-10-13 | $25.55 | $25.66 | $25.51 | $25.59 | $24.61 | 4,038 |
2021-10-12 | $25.46 | $25.50 | $25.44 | $25.46 | $24.49 | 10,542 |
2021-10-11 | $25.42 | $25.56 | $25.33 | $25.33 | $24.36 | 7,016 |
2021-10-08 | $25.21 | $25.29 | $25.16 | $25.22 | $24.26 | 18,582 |
2021-10-07 | $25.14 | $25.21 | $25.08 | $25.09 | $24.13 | 5,844 |
2021-10-06 | $25.15 | $25.33 | $24.99 | $25.27 | $24.30 | 33,104 |
2021-10-05 | $25.23 | $25.60 | $25.23 | $25.55 | $24.57 | 12,543 |
2021-10-04 | $25.29 | $25.33 | $25.06 | $25.16 | $24.20 | 6,064 |
2021-10-01 | $25.15 | $25.27 | $25.01 | $25.21 | $24.25 | 51,158 |
2021-09-30 | $25.03 | $25.10 | $24.83 | $24.87 | $23.92 | 61,009 |
2021-09-29 | $25.06 | $25.12 | $25.01 | $25.02 | $24.06 | 9,409 |
2021-09-28 | $25.26 | $25.26 | $25.02 | $25.04 | $24.08 | 24,537 |
2021-09-27 | $25.44 | $25.59 | $25.40 | $25.50 | $24.52 | 22,001 |
2021-09-24 | $25.21 | $25.26 | $25.16 | $25.25 | $24.28 | 17,562 |
2021-09-23 | $25.31 | $25.51 | $25.31 | $25.43 | $24.46 | 27,232 |
2021-09-22 | $25.10 | $25.20 | $25.03 | $25.10 | $24.14 | 20,317 |
2021-09-21 | $24.83 | $24.83 | $24.65 | $24.66 | $23.72 | 17,295 |
2021-09-20 | $24.64 | $24.64 | $24.37 | $24.48 | $23.54 | 14,873 |
2021-09-17 | $25.26 | $25.26 | $25.00 | $25.07 | $24.11 | 32,347 |
2021-09-16 | $25.58 | $25.58 | $25.35 | $25.45 | $24.48 | 34,092 |
2021-09-15 | $25.57 | $25.67 | $25.48 | $25.65 | $24.67 | 4,695 |
2021-09-14 | $25.82 | $25.82 | $25.51 | $25.52 | $24.54 | 29,373 |
2021-09-13 | $25.53 | $25.61 | $25.41 | $25.61 | $24.63 | 10,129 |
2021-09-10 | $25.41 | $25.41 | $25.17 | $25.21 | $24.25 | 5,415 |
2021-09-09 | $25.47 | $25.58 | $25.40 | $25.44 | $24.47 | 4,267 |
2021-09-08 | $25.68 | $25.68 | $25.50 | $25.51 | $24.53 | 8,352 |
2021-09-07 | $25.80 | $25.80 | $25.64 | $25.64 | $24.66 | 7,979 |
2021-09-03 | $25.75 | $25.80 | $25.68 | $25.71 | $24.73 | 65,663 |
2021-09-02 | $25.62 | $25.74 | $25.56 | $25.68 | $24.70 | 13,655 |
2021-09-01 | $25.41 | $25.53 | $25.33 | $25.46 | $24.49 | 58,059 |
2021-08-31 | $25.30 | $25.35 | $25.24 | $25.30 | $24.33 | 45,673 |
2021-08-30 | $25.19 | $25.19 | $25.08 | $25.14 | $24.17 | 6,138 |
2021-08-27 | $24.95 | $25.20 | $24.95 | $25.15 | $24.19 | 4,655 |
2021-08-26 | $25.03 | $25.06 | $24.93 | $24.94 | $23.99 | 4,690 |
2021-08-25 | $25.06 | $25.20 | $25.00 | $25.16 | $24.20 | 11,293 |
2021-08-24 | $24.93 | $25.04 | $24.90 | $25.02 | $24.06 | 11,894 |
2021-08-23 | $24.85 | $24.98 | $24.76 | $24.88 | $23.93 | 19,572 |
2021-08-20 | $24.48 | $24.65 | $24.48 | $24.55 | $23.61 | 10,149 |
2021-08-19 | $24.70 | $24.72 | $24.49 | $24.54 | $23.60 | 17,826 |
2021-08-18 | $24.99 | $25.16 | $24.99 | $25.04 | $24.08 | 5,874 |
2021-08-17 | $24.94 | $24.94 | $24.65 | $24.72 | $23.77 | 33,337 |
2021-08-16 | $25.18 | $25.21 | $25.03 | $25.12 | $24.16 | 13,835 |
2021-08-13 | $25.29 | $25.35 | $25.25 | $25.30 | $24.33 | 40,236 |
2021-08-12 | $25.19 | $25.24 | $25.16 | $25.18 | $24.22 | 15,625 |
2021-08-11 | $25.08 | $25.19 | $25.06 | $25.17 | $24.21 | 6,749 |
2021-08-10 | $24.80 | $24.95 | $24.75 | $24.86 | $23.91 | 12,263 |
2021-08-09 | $24.82 | $24.85 | $24.72 | $24.72 | $23.77 | 10,280 |
2021-08-06 | $24.79 | $24.81 | $24.71 | $24.74 | $23.80 | 3,234 |
2021-08-05 | $24.68 | $24.78 | $24.68 | $24.72 | $23.77 | 10,546 |
2021-08-04 | $24.62 | $24.68 | $24.58 | $24.63 | $23.69 | 31,178 |
2021-08-03 | $24.52 | $24.66 | $24.49 | $24.66 | $23.72 | 24,338 |
2021-08-02 | $24.61 | $24.77 | $24.52 | $24.52 | $23.58 | 7,844 |
2021-07-30 | $24.57 | $24.63 | $24.32 | $24.35 | $23.42 | 13,714 |
2021-07-29 | $24.72 | $24.78 | $24.63 | $24.65 | $23.71 | 182,116 |
2021-07-28 | $24.31 | $24.48 | $24.31 | $24.45 | $23.51 | 15,051 |
2021-07-27 | $24.23 | $24.34 | $24.16 | $24.32 | $23.39 | 11,955 |
2021-07-26 | $24.21 | $24.40 | $24.21 | $24.37 | $23.44 | 7,119 |
2021-07-23 | $23.98 | $24.03 | $23.93 | $23.96 | $23.04 | 31,085 |
2021-07-22 | $24.06 | $24.06 | $23.72 | $23.76 | $22.85 | 17,691 |
2021-07-21 | $23.73 | $23.90 | $23.73 | $23.83 | $22.92 | 46,334 |
2021-07-20 | $23.24 | $23.58 | $23.24 | $23.48 | $22.58 | 21,643 |
2021-07-19 | $23.26 | $23.28 | $23.04 | $23.15 | $22.26 | 23,526 |
2021-07-16 | $23.93 | $23.93 | $23.64 | $23.66 | $22.75 | 11,416 |
2021-07-15 | $23.80 | $23.89 | $23.79 | $23.86 | $22.95 | 4,854 |
2021-07-14 | $24.14 | $24.17 | $24.05 | $24.09 | $23.17 | 15,897 |
2021-07-13 | $24.02 | $24.03 | $23.84 | $23.92 | $23.00 | 29,052 |
2021-07-12 | $24.08 | $24.20 | $24.03 | $24.11 | $23.19 | 29,639 |
2021-07-09 | $24.04 | $24.23 | $24.04 | $24.17 | $23.25 | 102,268 |
2021-07-08 | $23.69 | $23.83 | $23.55 | $23.70 | $22.79 | 32,788 |
2021-07-07 | $24.01 | $24.05 | $23.90 | $24.01 | $23.09 | 68,319 |
2021-07-06 | $24.31 | $24.31 | $23.99 | $24.09 | $23.17 | 51,498 |
2021-07-02 | $24.46 | $24.46 | $24.31 | $24.44 | $23.50 | 10,679 |
2021-07-01 | $24.35 | $24.44 | $24.26 | $24.41 | $23.48 | 96,744 |
2021-06-30 | $23.93 | $24.05 | $23.87 | $23.97 | $23.05 | 116,260 |
2021-06-29 | $24.31 | $24.34 | $24.27 | $24.30 | $23.37 | 9,539 |
2021-06-28 | $24.40 | $24.41 | $24.28 | $24.35 | $23.42 | 13,933 |
2021-06-25 | $24.66 | $24.68 | $24.55 | $24.66 | $23.72 | 6,955 |
2021-06-24 | $24.51 | $24.61 | $24.50 | $24.56 | $23.62 | 3,513 |
2021-06-23 | $24.49 | $24.52 | $24.28 | $24.31 | $23.38 | 13,326 |
2021-06-22 | $24.42 | $24.50 | $24.29 | $24.41 | $23.48 | 35,400 |
2021-06-21 | $24.28 | $24.52 | $24.28 | $24.43 | $23.50 | 30,844 |
2021-06-18 | $24.18 | $24.29 | $24.08 | $24.15 | $23.23 | 39,248 |
2021-06-17 | $25.00 | $25.06 | $24.66 | $24.73 | $23.78 | 39,845 |
2021-06-16 | $25.43 | $25.43 | $25.02 | $25.05 | $24.09 | 36,753 |
2021-06-15 | $25.37 | $25.45 | $25.32 | $25.39 | $24.42 | 14,142 |
2021-06-14 | $25.47 | $25.55 | $25.47 | $25.53 | $24.55 | 32,319 |
2021-06-11 | $25.36 | $25.40 | $25.23 | $25.37 | $24.40 | 24,536 |
2021-06-10 | $25.36 | $25.37 | $25.18 | $25.29 | $24.32 | 38,547 |
2021-06-09 | $25.74 | $25.74 | $25.60 | $25.66 | $24.45 | 30,220 |
2021-06-08 | $25.75 | $25.90 | $25.75 | $25.89 | $24.67 | 39,338 |
2021-06-07 | $25.84 | $25.92 | $25.79 | $25.92 | $24.70 | 35,887 |
2021-06-04 | $25.61 | $25.67 | $25.56 | $25.62 | $24.41 | 18,191 |
2021-06-03 | $25.48 | $25.57 | $25.43 | $25.53 | $24.33 | 65,187 |
2021-06-02 | $25.51 | $25.65 | $25.47 | $25.59 | $24.38 | 97,484 |
2021-06-01 | $25.58 | $25.66 | $25.50 | $25.59 | $24.38 | 123,111 |
2021-05-28 | $25.17 | $25.30 | $25.13 | $25.23 | $24.04 | 41,413 |
2021-05-27 | $25.20 | $25.33 | $25.12 | $25.23 | $24.04 | 20,346 |
2021-05-26 | $25.00 | $25.18 | $25.00 | $25.10 | $23.92 | 22,467 |
2021-05-25 | $25.34 | $25.45 | $25.17 | $25.25 | $24.06 | 16,399 |
2021-05-24 | $25.10 | $25.27 | $25.10 | $25.20 | $24.01 | 68,565 |
2021-05-21 | $24.94 | $25.09 | $24.90 | $24.98 | $23.80 | 12,370 |
2021-05-20 | $24.80 | $24.93 | $24.80 | $24.88 | $23.71 | 13,793 |
2021-05-19 | $24.68 | $24.75 | $24.50 | $24.71 | $23.55 | 27,387 |
2021-05-18 | $25.05 | $25.14 | $24.90 | $24.97 | $23.79 | 38,980 |
2021-05-17 | $24.65 | $24.84 | $24.65 | $24.73 | $23.56 | 28,427 |
2021-05-14 | $24.50 | $24.79 | $24.50 | $24.74 | $23.57 | 23,333 |
2021-05-13 | $24.02 | $24.26 | $24.02 | $24.16 | $23.02 | 40,059 |
2021-05-12 | $24.07 | $24.28 | $24.00 | $24.06 | $22.93 | 9,305 |
2021-05-11 | $24.05 | $24.25 | $24.03 | $24.14 | $23.00 | 35,944 |
2021-05-10 | $24.48 | $24.49 | $24.18 | $24.24 | $23.10 | 45,837 |
2021-05-07 | $23.79 | $24.13 | $23.79 | $24.09 | $22.95 | 20,124 |
2021-05-06 | $23.68 | $23.86 | $23.62 | $23.86 | $22.74 | 16,067 |
2021-05-05 | $23.48 | $23.69 | $23.48 | $23.62 | $22.51 | 99,000 |
2021-05-04 | $23.28 | $23.31 | $23.12 | $23.22 | $22.13 | 9,944 |
2021-05-03 | $23.27 | $23.42 | $23.27 | $23.33 | $22.23 | 77,111 |
2021-04-30 | $23.27 | $23.27 | $22.97 | $23.16 | $22.07 | 55,596 |
2021-04-29 | $23.58 | $23.59 | $23.33 | $23.55 | $22.44 | 13,296 |
2021-04-28 | $23.30 | $23.38 | $23.24 | $23.36 | $22.26 | 8,763 |
2021-04-27 | $23.29 | $23.42 | $23.24 | $23.40 | $22.30 | 12,982 |
2021-04-26 | $23.19 | $23.30 | $23.19 | $23.23 | $22.14 | 10,345 |
2021-04-23 | $22.86 | $23.10 | $22.84 | $23.08 | $21.99 | 26,000 |
2021-04-22 | $22.78 | $22.79 | $22.61 | $22.69 | $21.62 | 12,934 |
2021-04-21 | $22.27 | $22.65 | $22.14 | $22.65 | $21.58 | 10,801 |
2021-04-20 | $22.76 | $22.76 | $22.44 | $22.60 | $21.53 | 7,399 |
2021-04-19 | $23.04 | $23.13 | $22.93 | $22.97 | $21.89 | 25,162 |
2021-04-16 | $22.93 | $23.05 | $22.87 | $23.04 | $21.95 | 48,969 |
2021-04-15 | $22.72 | $22.81 | $22.61 | $22.81 | $21.73 | 361,719 |
2021-04-14 | $22.61 | $22.75 | $22.61 | $22.71 | $21.64 | 8,234 |
2021-04-13 | $22.50 | $22.62 | $22.50 | $22.61 | $21.55 | 21,903 |
2021-04-12 | $22.47 | $22.60 | $22.45 | $22.50 | $21.44 | 13,975 |
2021-04-09 | $22.45 | $22.58 | $22.45 | $22.58 | $21.52 | 4,911 |
2021-04-08 | $22.45 | $22.62 | $22.40 | $22.56 | $21.50 | 14,329 |
2021-04-07 | $22.52 | $22.65 | $22.51 | $22.61 | $21.54 | 35,285 |
2021-04-06 | $22.51 | $22.53 | $22.41 | $22.49 | $21.43 | 45,341 |
2021-04-05 | $22.50 | $22.77 | $22.50 | $22.74 | $21.66 | 20,106 |
2021-04-01 | $22.19 | $22.32 | $22.19 | $22.32 | $21.27 | 162,413 |
2021-03-31 | $22.00 | $22.08 | $21.93 | $21.94 | $20.91 | 88,611 |
2021-03-30 | $21.88 | $21.93 | $21.86 | $21.88 | $20.85 | 17,787 |
2021-03-29 | $21.90 | $21.96 | $21.82 | $21.89 | $20.86 | 15,468 |
2021-03-26 | $21.94 | $22.08 | $21.82 | $22.08 | $21.04 | 8,479 |
2021-03-25 | $21.45 | $21.59 | $21.34 | $21.59 | $20.57 | 6,954 |
2021-03-24 | $21.70 | $21.84 | $21.66 | $21.68 | $20.66 | 9,947 |
2021-03-23 | $21.69 | $21.78 | $21.54 | $21.54 | $20.52 | 8,967 |
2021-03-22 | $21.84 | $21.89 | $21.78 | $21.86 | $20.83 | 16,899 |
2021-03-19 | $21.76 | $21.96 | $21.72 | $21.82 | $20.79 | 9,979 |
2021-03-18 | $22.19 | $22.29 | $22.05 | $22.07 | $21.03 | 2,872 |
2021-03-17 | $21.97 | $22.29 | $21.97 | $22.24 | $21.19 | 10,884 |
2021-03-16 | $22.28 | $22.30 | $22.15 | $22.25 | $21.20 | 24,876 |
2021-03-15 | $22.18 | $22.24 | $22.06 | $22.24 | $21.19 | 4,196 |
2021-03-12 | $21.97 | $22.27 | $21.97 | $22.27 | $21.22 | 13,542 |
2021-03-11 | $22.00 | $22.09 | $22.00 | $22.05 | $21.01 | 2,504 |
2021-03-10 | $21.93 | $22.00 | $21.85 | $21.91 | $20.88 | 6,577 |
2021-03-09 | $21.89 | $21.89 | $21.73 | $21.85 | $20.82 | 3,745 |
2021-03-08 | $21.55 | $21.73 | $21.55 | $21.65 | $20.63 | 23,455 |
2021-03-05 | $21.68 | $21.75 | $21.52 | $21.71 | $20.69 | 81,625 |
2021-03-04 | $21.56 | $21.73 | $21.26 | $21.46 | $20.44 | 41,124 |
2021-03-03 | $21.70 | $21.75 | $21.66 | $21.68 | $20.66 | 2,620 |
2021-03-02 | $21.71 | $21.91 | $21.63 | $21.82 | $20.79 | 18,747 |
2021-03-01 | $21.55 | $21.69 | $21.46 | $21.65 | $20.63 | 105,472 |
2021-02-26 | $21.36 | $21.36 | $21.21 | $21.25 | $20.25 | 60,080 |
2021-02-25 | $21.90 | $21.95 | $21.60 | $21.60 | $20.58 | 25,105 |
2021-02-24 | $21.72 | $21.87 | $21.70 | $21.87 | $20.83 | 13,943 |
2021-02-23 | $21.40 | $21.57 | $21.28 | $21.53 | $20.52 | 6,399 |
2021-02-22 | $21.32 | $21.48 | $21.27 | $21.37 | $20.36 | 58,184 |
2021-02-19 | $21.34 | $21.38 | $21.27 | $21.30 | $20.30 | 28,110 |
2021-02-18 | $21.18 | $21.19 | $21.03 | $21.15 | $20.15 | 29,431 |
2021-02-17 | $21.29 | $21.44 | $21.21 | $21.41 | $20.40 | 17,262 |
2021-02-16 | $21.48 | $21.58 | $21.40 | $21.55 | $20.53 | 29,649 |
2021-02-12 | $21.06 | $21.22 | $20.95 | $21.19 | $20.19 | 18,441 |
2021-02-11 | $21.43 | $21.43 | $21.33 | $21.34 | $20.34 | 6,703 |
2021-02-10 | $21.50 | $21.51 | $21.34 | $21.35 | $20.34 | 64,394 |
2021-02-09 | $21.39 | $21.55 | $21.30 | $21.53 | $20.52 | 8,639 |
2021-02-08 | $21.53 | $21.63 | $21.47 | $21.59 | $20.57 | 20,363 |
2021-02-05 | $21.39 | $21.52 | $21.37 | $21.44 | $20.43 | 13,172 |
2021-02-04 | $21.16 | $21.25 | $21.15 | $21.16 | $20.16 | 9,819 |
2021-02-03 | $21.17 | $21.25 | $21.12 | $21.25 | $20.25 | 7,959 |
2021-02-02 | $21.14 | $21.14 | $20.95 | $21.13 | $20.13 | 19,586 |
2021-02-01 | $20.99 | $21.00 | $20.88 | $20.92 | $19.93 | 18,182 |
2021-01-29 | $20.86 | $20.86 | $20.58 | $20.74 | $19.76 | 56,829 |
2021-01-28 | $20.89 | $20.98 | $20.78 | $20.78 | $19.80 | 7,217 |
2021-01-27 | $20.70 | $20.91 | $20.41 | $20.62 | $19.65 | 10,896 |
2021-01-26 | $21.33 | $21.34 | $21.16 | $21.28 | $20.28 | 84,932 |
2021-01-25 | $21.21 | $21.23 | $20.94 | $21.15 | $20.15 | 119,670 |
2021-01-22 | $21.51 | $21.60 | $21.42 | $21.59 | $20.57 | 15,428 |
2021-01-21 | $21.78 | $21.80 | $21.57 | $21.76 | $20.73 | 11,954 |
2021-01-20 | $21.58 | $21.64 | $21.55 | $21.64 | $20.62 | 16,194 |
2021-01-19 | $21.50 | $21.53 | $21.39 | $21.46 | $20.45 | 19,830 |
2021-01-15 | $21.01 | $21.14 | $20.85 | $20.94 | $19.95 | 48,687 |
2021-01-14 | $21.37 | $21.43 | $21.32 | $21.32 | $20.32 | 3,452 |
2021-01-13 | $21.23 | $21.25 | $21.11 | $21.20 | $20.20 | 6,137 |
2021-01-12 | $21.06 | $21.23 | $21.06 | $21.23 | $20.23 | 16,650 |
2021-01-11 | $21.06 | $21.18 | $21.06 | $21.13 | $20.13 | 41,315 |
2021-01-08 | $21.21 | $21.35 | $21.10 | $21.22 | $20.22 | 27,962 |
2021-01-07 | $20.99 | $21.25 | $20.93 | $21.17 | $20.17 | 24,858 |
2021-01-06 | $20.60 | $20.87 | $20.60 | $20.82 | $19.84 | 13,210 |
2021-01-05 | $20.12 | $20.39 | $20.12 | $20.34 | $19.38 | 13,241 |
2021-01-04 | $20.47 | $20.49 | $19.99 | $20.05 | $19.10 | 39,666 |
2020-12-31 | $19.84 | $19.92 | $19.71 | $19.83 | $18.90 | 134,558 |
2020-12-30 | $20.10 | $20.17 | $20.08 | $20.08 | $19.13 | 13,785 |
2020-12-29 | $20.03 | $20.10 | $19.86 | $19.94 | $19.00 | 45,949 |
2020-12-28 | $19.82 | $19.86 | $19.75 | $19.84 | $18.90 | 9,119 |
2020-12-24 | $19.55 | $19.58 | $19.52 | $19.52 | $18.60 | 1,730 |
2020-12-23 | $19.45 | $19.58 | $19.45 | $19.52 | $18.60 | 8,271 |
2020-12-22 | $19.33 | $19.34 | $19.27 | $19.34 | $18.43 | 18,997 |
2020-12-21 | $18.86 | $19.22 | $18.85 | $19.17 | $18.27 | 12,273 |
2020-12-18 | $19.54 | $19.55 | $19.38 | $19.41 | $18.50 | 9,597 |
2020-12-17 | $19.55 | $19.56 | $19.49 | $19.56 | $18.64 | 17,264 |
2020-12-16 | $19.38 | $19.44 | $19.30 | $19.44 | $18.52 | 12,817 |
2020-12-15 | $19.19 | $19.32 | $19.12 | $19.28 | $18.37 | 38,822 |
2020-12-14 | $19.03 | $19.03 | $18.89 | $18.89 | $18.00 | 16,315 |
2020-12-11 | $18.84 | $18.92 | $18.84 | $18.90 | $17.83 | 7,765 |
2020-12-10 | $18.90 | $19.17 | $18.90 | $19.17 | $18.08 | 24,455 |
2020-12-09 | $19.24 | $19.34 | $19.08 | $19.10 | $18.01 | 11,679 |
2020-12-08 | $18.99 | $19.08 | $18.98 | $19.07 | $17.99 | 5,756 |
2020-12-07 | $19.10 | $19.12 | $19.00 | $19.01 | $17.93 | 5,818 |
2020-12-04 | $19.09 | $19.23 | $19.05 | $19.12 | $18.04 | 28,780 |
2020-12-03 | $18.86 | $18.98 | $18.82 | $18.87 | $17.80 | 21,153 |
2020-12-02 | $18.62 | $18.82 | $18.62 | $18.81 | $17.74 | 48,480 |
2020-12-01 | $18.51 | $18.71 | $18.50 | $18.71 | $17.65 | 135,057 |
2020-11-30 | $18.49 | $18.49 | $18.02 | $18.07 | $17.04 | 75,691 |
2020-11-27 | $18.48 | $18.60 | $18.45 | $18.51 | $17.46 | 27,438 |
2020-11-25 | $18.27 | $18.44 | $18.27 | $18.33 | $17.29 | 15,010 |
2020-11-24 | $17.99 | $18.29 | $17.95 | $18.28 | $17.24 | 31,439 |
2020-11-23 | $17.88 | $17.96 | $17.77 | $17.80 | $16.79 | 52,368 |
2020-11-20 | $17.70 | $17.70 | $17.64 | $17.64 | $16.64 | 3,510 |
2020-11-19 | $17.55 | $17.67 | $17.50 | $17.67 | $16.67 | 14,518 |
2020-11-18 | $17.65 | $17.69 | $17.50 | $17.56 | $16.56 | 11,152 |
2020-11-17 | $17.43 | $17.59 | $17.37 | $17.50 | $16.51 | 35,348 |
2020-11-16 | $17.30 | $17.54 | $17.30 | $17.51 | $16.52 | 34,311 |
2020-11-13 | $16.83 | $17.04 | $16.83 | $16.95 | $15.98 | 24,381 |
2020-11-12 | $16.69 | $16.78 | $16.58 | $16.61 | $15.67 | 4,105 |
2020-11-11 | $16.72 | $16.84 | $16.70 | $16.79 | $15.84 | 16,376 |
2020-11-10 | $16.55 | $16.82 | $16.54 | $16.72 | $15.77 | 13,319 |
2020-11-09 | $16.49 | $16.61 | $16.25 | $16.26 | $15.34 | 55,108 |
2020-11-06 | $15.33 | $15.40 | $15.21 | $15.23 | $14.36 | 11,287 |
2020-11-05 | $15.32 | $15.42 | $15.25 | $15.27 | $14.40 | 12,970 |
2020-11-04 | $14.92 | $14.99 | $14.88 | $14.91 | $14.06 | 16,403 |
2020-11-03 | $14.92 | $14.99 | $14.86 | $14.95 | $14.10 | 6,603 |
2020-11-02 | $14.45 | $14.52 | $14.36 | $14.41 | $13.59 | 39,518 |
2020-10-30 | $14.25 | $14.25 | $14.18 | $14.24 | $13.43 | 7,487 |
2020-10-29 | $14.07 | $14.21 | $13.97 | $14.18 | $13.38 | 20,159 |
2020-10-28 | $14.40 | $14.44 | $14.26 | $14.29 | $13.48 | 5,035 |
2020-10-27 | $14.97 | $14.97 | $14.73 | $14.74 | $13.90 | 4,916 |
2020-10-26 | $15.21 | $15.21 | $14.95 | $15.05 | $14.19 | 39,153 |
2020-10-23 | $15.42 | $15.48 | $15.39 | $15.45 | $14.57 | 9,542 |
2020-10-22 | $15.15 | $15.29 | $15.15 | $15.25 | $14.38 | 12,398 |
2020-10-21 | $15.31 | $15.42 | $15.26 | $15.28 | $14.41 | 26,604 |
2020-10-20 | $15.48 | $15.56 | $15.47 | $15.50 | $14.62 | 29,861 |
2020-10-19 | $15.43 | $15.45 | $15.25 | $15.26 | $14.39 | 29,817 |
2020-10-16 | $15.25 | $15.32 | $15.18 | $15.30 | $14.43 | 14,099 |
2020-10-15 | $15.14 | $15.21 | $15.14 | $15.15 | $14.29 | 1,192 |
2020-10-14 | $15.53 | $15.53 | $15.40 | $15.43 | $14.55 | 5,175 |
2020-10-13 | $15.47 | $15.47 | $15.33 | $15.38 | $14.50 | 10,037 |
2020-10-12 | $15.58 | $15.65 | $15.57 | $15.57 | $14.69 | 7,387 |
2020-10-09 | $15.64 | $15.64 | $15.49 | $15.53 | $14.65 | 332,570 |
2020-10-08 | $15.40 | $15.56 | $15.40 | $15.55 | $14.67 | 13,737 |
2020-10-07 | $15.32 | $15.33 | $15.20 | $15.30 | $14.43 | 9,984 |
2020-10-06 | $15.34 | $15.40 | $15.08 | $15.10 | $14.24 | 12,779 |
2020-10-05 | $14.90 | $15.03 | $14.90 | $15.03 | $14.18 | 18,294 |
2020-10-02 | $14.52 | $14.69 | $14.52 | $14.63 | $13.80 | 58,831 |
2020-10-01 | $14.62 | $14.64 | $14.52 | $14.62 | $13.79 | 27,563 |
2020-09-30 | $14.61 | $14.75 | $14.57 | $14.63 | $13.80 | 22,724 |
2020-09-29 | $14.61 | $14.61 | $14.51 | $14.59 | $13.77 | 3,481 |
2020-09-28 | $14.61 | $14.67 | $14.58 | $14.62 | $13.78 | 10,556 |
2020-09-25 | $14.32 | $14.47 | $14.26 | $14.43 | $13.61 | 14,141 |
2020-09-24 | $14.41 | $14.50 | $14.28 | $14.40 | $13.58 | 9,218 |
2020-09-23 | $14.72 | $14.75 | $14.38 | $14.40 | $13.59 | 17,532 |
2020-09-22 | $14.88 | $14.93 | $14.65 | $14.74 | $13.90 | 6,012 |
2020-09-21 | $14.89 | $14.93 | $14.63 | $14.78 | $13.94 | 21,421 |
2020-09-18 | $15.42 | $15.42 | $15.30 | $15.31 | $14.44 | 15,922 |
2020-09-17 | $15.53 | $15.67 | $15.45 | $15.64 | $14.75 | 14,517 |
2020-09-16 | $15.60 | $15.72 | $15.58 | $15.64 | $14.75 | 6,784 |
2020-09-15 | $15.70 | $15.70 | $15.58 | $15.65 | $14.76 | 27,695 |
2020-09-14 | $15.64 | $15.73 | $15.56 | $15.65 | $14.76 | 49,582 |
2020-09-11 | $15.48 | $15.58 | $15.46 | $15.56 | $14.68 | 103,697 |
2020-09-10 | $15.85 | $15.85 | $15.50 | $15.50 | $14.62 | 14,673 |
2020-09-09 | $15.62 | $15.69 | $15.62 | $15.65 | $14.76 | 11,182 |
2020-09-08 | $15.39 | $15.45 | $15.32 | $15.34 | $14.47 | 46,166 |
2020-09-04 | $15.57 | $15.67 | $15.34 | $15.58 | $14.69 | 14,799 |
2020-09-03 | $15.60 | $15.69 | $15.35 | $15.38 | $14.50 | 25,073 |
2020-09-02 | $15.46 | $15.61 | $15.43 | $15.58 | $14.69 | 38,777 |
2020-09-01 | $15.60 | $15.64 | $15.53 | $15.57 | $14.68 | 6,114 |
2020-08-31 | $15.80 | $15.81 | $15.58 | $15.58 | $14.69 | 35,801 |
2020-08-28 | $15.76 | $15.85 | $15.75 | $15.81 | $14.91 | 18,305 |
2020-08-27 | $15.64 | $15.64 | $15.47 | $15.50 | $14.62 | 30,736 |
2020-08-26 | $15.61 | $15.68 | $15.60 | $15.65 | $14.76 | 10,718 |
2020-08-25 | $15.73 | $15.73 | $15.50 | $15.59 | $14.70 | 13,586 |
2020-08-24 | $15.54 | $15.61 | $15.54 | $15.58 | $14.69 | 10,174 |
2020-08-21 | $15.22 | $15.27 | $15.18 | $15.27 | $14.40 | 2,647 |
2020-08-20 | $15.36 | $15.45 | $15.36 | $15.45 | $14.57 | 4,603 |
2020-08-19 | $15.57 | $15.60 | $15.43 | $15.43 | $14.55 | 9,698 |
2020-08-18 | $15.69 | $15.75 | $15.57 | $15.59 | $14.70 | 31,679 |
2020-08-17 | $15.66 | $15.68 | $15.60 | $15.61 | $14.72 | 3,654 |
2020-08-14 | $15.69 | $15.70 | $15.65 | $15.69 | $14.80 | 31,499 |
2020-08-13 | $15.90 | $15.96 | $15.76 | $15.78 | $14.88 | 15,164 |
2020-08-12 | $16.01 | $16.14 | $15.85 | $15.95 | $15.04 | 295,213 |
2020-08-11 | $15.86 | $15.93 | $15.66 | $15.68 | $14.79 | 68,519 |
2020-08-10 | $15.49 | $15.59 | $15.45 | $15.55 | $14.67 | 5,185 |
2020-08-07 | $15.28 | $15.43 | $15.28 | $15.40 | $14.52 | 14,831 |
2020-08-06 | $15.48 | $15.53 | $15.37 | $15.49 | $14.61 | 23,471 |
2020-08-05 | $15.78 | $15.78 | $15.56 | $15.64 | $14.75 | 15,275 |
2020-08-04 | $15.23 | $15.48 | $15.23 | $15.47 | $14.59 | 16,218 |
2020-08-03 | $15.02 | $15.10 | $15.00 | $15.04 | $14.19 | 64,219 |
2020-07-31 | $15.21 | $15.21 | $14.78 | $14.85 | $14.00 | 27,380 |
2020-07-30 | $15.14 | $15.30 | $14.96 | $15.30 | $14.43 | 13,312 |
2020-07-29 | $15.44 | $15.54 | $15.37 | $15.49 | $14.61 | 15,917 |
2020-07-28 | $15.60 | $15.60 | $15.50 | $15.50 | $14.62 | 13,124 |
2020-07-27 | $15.65 | $15.72 | $15.58 | $15.69 | $14.80 | 11,163 |
2020-07-24 | $15.57 | $15.66 | $15.51 | $15.59 | $14.70 | 23,262 |
2020-07-23 | $15.78 | $15.85 | $15.65 | $15.65 | $14.76 | 32,564 |
2020-07-22 | $15.90 | $15.99 | $15.89 | $15.95 | $15.05 | 4,525 |
2020-07-21 | $15.84 | $15.94 | $15.84 | $15.93 | $15.02 | 8,959 |
2020-07-20 | $15.60 | $15.72 | $15.55 | $15.65 | $14.76 | 14,520 |
2020-07-17 | $15.58 | $15.71 | $15.58 | $15.70 | $14.81 | 127,503 |
2020-07-16 | $15.64 | $15.77 | $15.62 | $15.64 | $14.75 | 8,500 |
2020-07-15 | $15.81 | $15.86 | $15.68 | $15.68 | $14.79 | 69,002 |
2020-07-14 | $15.37 | $15.62 | $15.37 | $15.62 | $14.73 | 22,718 |
2020-07-13 | $15.54 | $15.56 | $15.20 | $15.24 | $14.37 | 17,300 |
2020-07-10 | $15.18 | $15.35 | $15.18 | $15.27 | $14.40 | 9,531 |
2020-07-09 | $15.53 | $15.53 | $15.18 | $15.28 | $14.41 | 7,800 |
2020-07-08 | $15.26 | $15.45 | $15.26 | $15.39 | $14.52 | 12,727 |
2020-07-07 | $15.38 | $15.46 | $15.30 | $15.32 | $14.45 | 15,950 |
2020-07-06 | $15.67 | $15.68 | $15.51 | $15.62 | $14.73 | 126,365 |
2020-07-02 | $15.33 | $15.37 | $15.13 | $15.16 | $14.30 | 21,600 |
2020-07-01 | $14.87 | $15.08 | $14.87 | $15.03 | $14.18 | 353,006 |
2020-06-30 | $14.81 | $14.99 | $14.75 | $14.94 | $14.09 | 5,896 |
2020-06-29 | $14.82 | $14.95 | $14.82 | $14.90 | $14.05 | 6,714 |
2020-06-26 | $14.98 | $15.00 | $14.76 | $14.76 | $13.92 | 12,030 |
2020-06-25 | $14.72 | $15.01 | $14.72 | $15.00 | $14.15 | 15,928 |
2020-06-24 | $15.02 | $15.02 | $14.78 | $14.84 | $14.00 | 15,342 |
2020-06-23 | $15.39 | $15.47 | $15.19 | $15.27 | $14.40 | 9,514 |
2020-06-22 | $15.04 | $15.19 | $15.04 | $15.17 | $14.31 | 10,613 |
2020-06-19 | $15.44 | $15.48 | $15.04 | $15.08 | $14.22 | 15,023 |
2020-06-18 | $15.32 | $15.35 | $15.22 | $15.35 | $14.48 | 135,758 |
2020-06-17 | $15.45 | $15.48 | $15.35 | $15.38 | $14.51 | 7,124 |
2020-06-16 | $15.73 | $15.77 | $15.45 | $15.52 | $14.64 | 25,613 |
2020-06-15 | $14.93 | $15.42 | $14.89 | $15.35 | $14.48 | 12,530 |
2020-06-12 | $15.50 | $15.59 | $15.13 | $15.36 | $14.49 | 31,085 |
2020-06-11 | $15.25 | $15.41 | $14.84 | $14.87 | $14.03 | 17,017 |
2020-06-10 | $16.10 | $16.10 | $15.87 | $15.99 | $15.08 | 37,276 |
2020-06-09 | $16.26 | $16.35 | $16.15 | $16.26 | $15.34 | 30,923 |
2020-06-08 | $16.72 | $16.84 | $16.55 | $16.79 | $15.84 | 49,988 |
2020-06-05 | $16.31 | $16.54 | $16.26 | $16.33 | $15.40 | 416,653 |
2020-06-04 | $15.71 | $15.94 | $15.71 | $15.84 | $14.94 | 17,558 |
2020-06-03 | $15.49 | $15.73 | $15.43 | $15.73 | $14.84 | 137,840 |
2020-06-02 | $15.15 | $15.33 | $15.15 | $15.27 | $14.40 | 26,044 |
2020-06-01 | $14.73 | $14.97 | $14.73 | $14.87 | $14.03 | 40,105 |
2020-05-29 | $14.58 | $14.68 | $14.47 | $14.68 | $13.85 | 18,730 |
2020-05-28 | $14.70 | $14.87 | $14.60 | $14.68 | $13.85 | 42,681 |
2020-05-27 | $14.48 | $14.63 | $14.42 | $14.63 | $13.80 | 31,966 |
2020-05-26 | $14.21 | $14.37 | $14.21 | $14.25 | $13.44 | 37,059 |
2020-05-22 | $13.76 | $13.76 | $13.56 | $13.65 | $12.87 | 8,964 |
2020-05-21 | $13.70 | $13.79 | $13.54 | $13.57 | $12.80 | 26,738 |
2020-05-20 | $13.80 | $13.92 | $13.80 | $13.83 | $13.04 | 17,482 |
2020-05-19 | $13.65 | $13.70 | $13.50 | $13.51 | $12.74 | 23,662 |
2020-05-18 | $14.08 | $14.26 | $13.98 | $14.16 | $13.36 | 25,016 |
2020-05-15 | $13.55 | $13.66 | $13.52 | $13.61 | $12.84 | 11,529 |
2020-05-14 | $13.41 | $13.54 | $13.29 | $13.52 | $12.75 | 24,704 |
2020-05-13 | $13.89 | $14.02 | $13.70 | $13.82 | $13.03 | 87,184 |
2020-05-12 | $14.16 | $14.22 | $13.82 | $13.91 | $13.12 | 20,041 |
2020-05-11 | $14.22 | $14.25 | $14.07 | $14.16 | $13.36 | 21,248 |
2020-05-08 | $14.32 | $14.39 | $14.28 | $14.33 | $13.52 | 32,819 |
2020-05-07 | $14.08 | $14.24 | $14.00 | $14.08 | $13.28 | 436,992 |
2020-05-06 | $13.89 | $13.99 | $13.86 | $13.86 | $13.07 | 12,007 |
2020-05-05 | $14.13 | $14.13 | $13.97 | $14.00 | $13.20 | 33,331 |
2020-05-04 | $13.86 | $13.94 | $13.73 | $13.91 | $13.12 | 42,615 |
2020-05-01 | $14.24 | $14.27 | $14.07 | $14.16 | $13.36 | 19,614 |
2020-04-30 | $14.31 | $14.55 | $14.20 | $14.40 | $13.58 | 29,579 |
2020-04-29 | $14.38 | $14.57 | $14.36 | $14.51 | $13.69 | 78,894 |
2020-04-28 | $14.05 | $14.18 | $13.78 | $13.83 | $13.04 | 134,458 |
2020-04-27 | $13.62 | $13.75 | $13.56 | $13.71 | $12.93 | 15,028 |
2020-04-24 | $13.51 | $13.61 | $13.46 | $13.61 | $12.84 | 4,108 |
2020-04-23 | $13.42 | $13.62 | $13.32 | $13.39 | $12.63 | 18,146 |
2020-04-22 | $13.21 | $13.22 | $13.10 | $13.17 | $12.42 | 75,578 |
2020-04-21 | $12.98 | $13.15 | $12.91 | $13.07 | $12.33 | 25,674 |
2020-04-20 | $13.40 | $13.50 | $13.26 | $13.30 | $12.54 | 12,437 |
2020-04-17 | $13.57 | $13.58 | $13.38 | $13.55 | $12.78 | 4,460 |
2020-04-16 | $13.25 | $13.35 | $13.00 | $13.10 | $12.36 | 14,128 |
2020-04-15 | $13.37 | $13.52 | $12.94 | $13.49 | $12.72 | 61,165 |
2020-04-14 | $14.36 | $14.48 | $14.25 | $14.38 | $13.56 | 16,472 |
2020-04-13 | $14.26 | $14.37 | $13.90 | $14.04 | $13.24 | 10,741 |
2020-04-09 | $14.13 | $14.40 | $14.07 | $14.40 | $13.58 | 52,430 |
2020-04-08 | $13.77 | $13.84 | $13.53 | $13.65 | $12.87 | 45,189 |
2020-04-07 | $14.06 | $14.17 | $13.66 | $13.80 | $13.02 | 157,363 |
2020-04-06 | $13.23 | $13.39 | $13.11 | $13.28 | $12.53 | 93,194 |
2020-04-03 | $12.66 | $12.70 | $12.51 | $12.52 | $11.81 | 38,474 |
2020-04-02 | $12.69 | $13.01 | $12.66 | $13.01 | $12.27 | 6,790 |
2020-04-01 | $12.63 | $12.74 | $12.51 | $12.60 | $11.88 | 264,930 |
2020-03-31 | $13.08 | $13.19 | $12.90 | $13.11 | $12.37 | 41,048 |
2020-03-30 | $12.96 | $13.23 | $12.95 | $13.23 | $12.48 | 11,919 |
2020-03-27 | $13.15 | $13.36 | $13.01 | $13.24 | $12.49 | 22,692 |
2020-03-26 | $13.04 | $13.64 | $13.04 | $13.62 | $12.85 | 28,553 |
2020-03-25 | $12.99 | $13.35 | $12.75 | $13.22 | $12.47 | 161,263 |
2020-03-24 | $13.19 | $13.34 | $12.72 | $12.88 | $12.15 | 33,528 |
2020-03-23 | $12.13 | $12.38 | $11.91 | $12.12 | $11.43 | 82,571 |
2020-03-20 | $11.90 | $12.11 | $11.58 | $11.58 | $10.92 | 26,498 |
2020-03-19 | $11.03 | $11.11 | $10.86 | $11.08 | $10.45 | 71,642 |
2020-03-18 | $10.83 | $10.91 | $10.35 | $10.68 | $10.07 | 23,600 |
2020-03-17 | $11.44 | $11.71 | $11.33 | $11.67 | $11.01 | 110,220 |
2020-03-16 | $11.77 | $12.18 | $11.43 | $11.65 | $10.99 | 45,869 |
2020-03-13 | $13.86 | $13.95 | $13.20 | $13.76 | $12.98 | 92,063 |
2020-03-12 | $14.00 | $14.19 | $12.96 | $12.96 | $12.22 | 319,531 |
2020-03-11 | $15.61 | $15.61 | $15.04 | $15.26 | $14.39 | 74,326 |
2020-03-10 | $16.33 | $16.33 | $15.73 | $16.27 | $15.35 | 97,651 |
2020-03-09 | $16.11 | $16.50 | $15.50 | $15.52 | $14.64 | 398,605 |
2020-03-06 | $17.41 | $17.49 | $17.25 | $17.36 | $16.37 | 79,616 |
2020-03-05 | $17.94 | $17.94 | $17.66 | $17.67 | $16.67 | 40,839 |
2020-03-04 | $18.34 | $18.55 | $18.24 | $18.51 | $17.46 | 56,029 |
2020-03-03 | $18.53 | $18.71 | $18.09 | $18.22 | $17.18 | 165,051 |
2020-03-02 | $18.13 | $18.35 | $18.00 | $18.34 | $17.30 | 197,006 |
2020-02-28 | $17.68 | $18.13 | $17.61 | $18.12 | $17.09 | 32,982 |
2020-02-27 | $18.36 | $18.49 | $18.06 | $18.07 | $17.04 | 39,626 |
2020-02-26 | $18.85 | $18.96 | $18.68 | $18.71 | $17.65 | 54,606 |
2020-02-25 | $19.09 | $19.14 | $18.68 | $18.71 | $17.65 | 26,644 |
2020-02-24 | $19.18 | $19.34 | $19.15 | $19.20 | $18.11 | 23,494 |
2020-02-21 | $20.04 | $20.05 | $20.00 | $20.05 | $18.91 | 12,068 |
2020-02-20 | $20.22 | $20.22 | $20.01 | $20.16 | $19.01 | 5,112 |
2020-02-19 | $20.24 | $20.29 | $20.23 | $20.29 | $19.14 | 6,148 |
2020-02-18 | $20.12 | $20.20 | $20.08 | $20.16 | $19.01 | 73,086 |
2020-02-14 | $20.49 | $20.49 | $20.39 | $20.45 | $19.29 | 9,044 |
2020-02-13 | $20.36 | $20.36 | $20.29 | $20.30 | $19.15 | 2,432 |
2020-02-12 | $20.46 | $20.47 | $20.45 | $20.45 | $19.29 | 3,601 |
2020-02-11 | $20.31 | $20.40 | $20.31 | $20.36 | $19.20 | 4,401 |
2020-02-10 | $20.01 | $20.08 | $19.94 | $20.07 | $18.93 | 56,563 |
2020-02-07 | $20.13 | $20.18 | $20.09 | $20.10 | $18.96 | 5,435 |
2020-02-06 | $20.31 | $20.32 | $20.15 | $20.20 | $19.05 | 42,449 |
2020-02-05 | $20.19 | $20.24 | $20.13 | $20.22 | $19.07 | 84,896 |
2020-02-04 | $20.00 | $20.00 | $19.94 | $19.98 | $18.84 | 34,722 |
2020-02-03 | $19.81 | $19.91 | $19.80 | $19.82 | $18.69 | 53,225 |
2020-01-31 | $20.00 | $20.04 | $19.92 | $19.99 | $18.85 | 18,973 |
2020-01-30 | $19.99 | $20.18 | $19.99 | $20.16 | $19.01 | 26,566 |
2020-01-29 | $20.20 | $20.31 | $20.11 | $20.23 | $19.08 | 27,683 |
2020-01-28 | $20.09 | $20.21 | $20.09 | $20.19 | $19.04 | 29,534 |
2020-01-27 | $20.05 | $20.16 | $20.00 | $20.06 | $18.92 | 25,680 |
2020-01-24 | $20.38 | $20.39 | $20.24 | $20.31 | $19.16 | 33,984 |
2020-01-23 | $20.31 | $20.41 | $20.24 | $20.40 | $19.24 | 16,692 |
2020-01-22 | $20.44 | $20.55 | $20.44 | $20.52 | $19.35 | 7,379 |
2020-01-21 | $20.52 | $20.60 | $20.48 | $20.51 | $19.34 | 21,208 |
2020-01-17 | $20.66 | $20.71 | $20.60 | $20.69 | $19.51 | 157,826 |
2020-01-16 | $20.66 | $20.73 | $20.66 | $20.71 | $19.53 | 10,401 |
2020-01-15 | $20.73 | $20.76 | $20.65 | $20.66 | $19.49 | 8,833 |
2020-01-14 | $20.84 | $20.94 | $20.84 | $20.91 | $19.72 | 15,413 |
2020-01-13 | $20.85 | $20.99 | $20.82 | $20.99 | $19.80 | 9,895 |
2020-01-10 | $20.83 | $20.92 | $20.79 | $20.83 | $19.65 | 33,751 |
2020-01-09 | $20.81 | $20.84 | $20.78 | $20.82 | $19.64 | 20,621 |
2020-01-08 | $20.68 | $20.85 | $20.68 | $20.78 | $19.60 | 25,442 |
2020-01-07 | $20.79 | $20.79 | $20.72 | $20.73 | $19.55 | 96,506 |
2020-01-06 | $20.87 | $20.98 | $20.87 | $20.96 | $19.77 | 25,037 |
2020-01-03 | $20.86 | $21.00 | $20.86 | $20.91 | $19.72 | 48,285 |
2020-01-02 | $21.03 | $21.12 | $21.02 | $21.08 | $19.88 | 53,729 |
2019-12-31 | $20.76 | $20.80 | $20.66 | $20.80 | $19.62 | 35,283 |
2019-12-30 | $20.91 | $20.91 | $20.65 | $20.72 | $19.54 | 235,956 |
2019-12-27 | $21.05 | $21.05 | $20.96 | $20.98 | $19.79 | 16,026 |
2019-12-26 | $20.83 | $20.99 | $20.80 | $20.97 | $19.78 | 167,937 |
2019-12-24 | $20.81 | $20.85 | $20.81 | $20.81 | $19.63 | 3,114 |
2019-12-23 | $20.81 | $20.89 | $20.80 | $20.83 | $19.65 | 128,093 |
2019-12-20 | $20.82 | $20.85 | $20.73 | $20.74 | $19.56 | 393,977 |
2019-12-19 | $20.77 | $20.83 | $20.77 | $20.80 | $19.62 | 18,401 |
2019-12-18 | $20.80 | $20.80 | $20.71 | $20.77 | $19.59 | 252,779 |
2019-12-17 | $20.80 | $20.86 | $20.77 | $20.82 | $19.64 | 7,347 |
2019-12-16 | $20.72 | $20.82 | $20.66 | $20.77 | $19.59 | 25,487 |
2019-12-13 | $20.72 | $20.81 | $20.63 | $20.69 | $19.41 | 14,041 |
2019-12-12 | $20.59 | $20.75 | $20.52 | $20.74 | $19.45 | 8,487 |
2019-12-11 | $20.29 | $20.46 | $20.29 | $20.45 | $19.18 | 14,034 |
2019-12-10 | $20.29 | $20.37 | $20.29 | $20.35 | $19.09 | 32,640 |
2019-12-09 | $20.36 | $20.37 | $20.24 | $20.26 | $19.00 | 26,893 |
2019-12-06 | $20.31 | $20.45 | $20.31 | $20.41 | $19.14 | 19,728 |
2019-12-05 | $20.35 | $20.35 | $20.27 | $20.30 | $19.04 | 15,818 |
2019-12-04 | $20.31 | $20.31 | $20.22 | $20.27 | $19.01 | 77,913 |
2019-12-03 | $20.16 | $20.23 | $20.07 | $20.23 | $18.97 | 16,222 |
2019-12-02 | $20.35 | $20.35 | $20.24 | $20.30 | $19.04 | 23,087 |
2019-11-29 | $20.33 | $20.34 | $20.29 | $20.30 | $19.04 | 7,902 |
2019-11-27 | $20.60 | $20.60 | $20.51 | $20.57 | $19.29 | 10,140 |
2019-11-26 | $20.53 | $20.67 | $20.52 | $20.63 | $19.35 | 19,486 |
2019-11-25 | $20.56 | $20.59 | $20.51 | $20.58 | $19.30 | 17,949 |
2019-11-22 | $20.57 | $20.61 | $20.53 | $20.58 | $19.30 | 2,952 |
2019-11-21 | $20.43 | $20.45 | $20.40 | $20.45 | $19.18 | 6,951 |
2019-11-20 | $20.43 | $20.49 | $20.40 | $20.47 | $19.20 | 5,334 |
2019-11-19 | $20.64 | $20.64 | $20.43 | $20.49 | $19.22 | 21,756 |
2019-11-18 | $20.53 | $20.57 | $20.44 | $20.52 | $19.25 | 18,630 |
2019-11-15 | $20.67 | $20.70 | $20.62 | $20.69 | $19.41 | 34,406 |
2019-11-14 | $20.60 | $20.64 | $20.58 | $20.60 | $19.32 | 6,687 |
2019-11-13 | $20.69 | $20.81 | $20.69 | $20.76 | $19.47 | 116,747 |
2019-11-12 | $20.82 | $20.90 | $20.77 | $20.82 | $19.53 | 42,443 |
2019-11-11 | $20.82 | $20.92 | $20.81 | $20.92 | $19.62 | 72,592 |
2019-11-08 | $20.90 | $20.90 | $20.77 | $20.87 | $19.57 | 477,997 |
2019-11-07 | $21.07 | $21.07 | $20.92 | $20.92 | $19.62 | 11,433 |
2019-11-06 | $20.85 | $20.97 | $20.82 | $20.86 | $19.57 | 9,383 |
2019-11-05 | $21.01 | $21.10 | $20.96 | $21.04 | $19.73 | 93,362 |
2019-11-04 | $20.99 | $21.09 | $20.99 | $21.06 | $19.75 | 27,765 |
2019-11-01 | $20.65 | $20.76 | $20.65 | $20.73 | $19.44 | 52,557 |
2019-10-31 | $20.60 | $20.60 | $20.45 | $20.50 | $19.23 | 34,960 |
2019-10-30 | $20.67 | $20.76 | $20.67 | $20.74 | $19.45 | 17,276 |
2019-10-29 | $20.58 | $20.79 | $20.57 | $20.76 | $19.47 | 179,539 |
2019-10-28 | $20.67 | $20.79 | $20.67 | $20.75 | $19.46 | 131,123 |
2019-10-25 | $20.44 | $20.55 | $20.41 | $20.51 | $19.24 | 13,243 |
2019-10-24 | $20.59 | $20.59 | $20.46 | $20.55 | $19.27 | 6,117 |
2019-10-23 | $20.41 | $20.56 | $20.41 | $20.55 | $19.27 | 15,853 |
2019-10-22 | $20.21 | $20.45 | $20.21 | $20.30 | $19.04 | 36,051 |
2019-10-21 | $20.20 | $20.21 | $20.16 | $20.18 | $18.93 | 18,143 |
2019-10-18 | $19.95 | $19.97 | $19.91 | $19.95 | $18.71 | 4,543 |
2019-10-17 | $19.93 | $19.94 | $19.83 | $19.83 | $18.60 | 1,952 |
2019-10-16 | $19.66 | $19.81 | $19.66 | $19.78 | $18.55 | 7,389 |
2019-10-15 | $19.39 | $19.67 | $19.36 | $19.65 | $18.43 | 5,697 |
2019-10-14 | $19.33 | $19.44 | $19.32 | $19.40 | $18.20 | 8,210 |
2019-10-11 | $19.45 | $19.58 | $19.42 | $19.44 | $18.23 | 16,244 |
2019-10-10 | $18.97 | $19.05 | $18.95 | $19.01 | $17.83 | 16,504 |
2019-10-09 | $18.87 | $18.88 | $18.85 | $18.86 | $17.69 | 95,672 |
2019-10-08 | $18.80 | $18.85 | $18.75 | $18.80 | $17.63 | 21,467 |
2019-10-07 | $18.92 | $18.98 | $18.90 | $18.95 | $17.77 | 19,270 |
2019-10-04 | $18.85 | $18.92 | $18.84 | $18.92 | $17.75 | 4,635 |
2019-10-03 | $18.82 | $18.86 | $18.73 | $18.81 | $17.64 | 66,939 |
2019-10-02 | $19.00 | $19.00 | $18.77 | $18.82 | $17.65 | 17,457 |
2019-10-01 | $19.20 | $19.20 | $19.15 | $19.17 | $17.98 | 9,939 |
2019-09-30 | $19.31 | $19.32 | $19.26 | $19.26 | $18.06 | 1,677 |
2019-09-27 | $19.29 | $19.37 | $19.29 | $19.31 | $18.11 | 9,296 |
2019-09-26 | $19.32 | $19.32 | $19.28 | $19.28 | $18.08 | 7,592 |
2019-09-25 | $19.23 | $19.32 | $19.22 | $19.28 | $18.08 | 3,234 |
2019-09-24 | $19.65 | $19.65 | $19.56 | $19.59 | $18.37 | 3,613 |
2019-09-23 | $19.57 | $19.63 | $19.54 | $19.63 | $18.41 | 3,439 |
2019-09-20 | $19.78 | $19.81 | $19.74 | $19.78 | $18.55 | 8,966 |
2019-09-19 | $19.90 | $19.91 | $19.83 | $19.83 | $18.60 | 2,431 |
2019-09-18 | $19.74 | $19.80 | $19.66 | $19.73 | $18.51 | 8,880 |
2019-09-17 | $19.74 | $19.81 | $19.74 | $19.78 | $18.55 | 931 |
2019-09-16 | $19.77 | $19.77 | $19.73 | $19.73 | $18.51 | 6,578 |
2019-09-13 | $19.70 | $19.70 | $19.69 | $19.70 | $18.48 | 2,735 |
2019-09-12 | $19.47 | $19.62 | $19.47 | $19.62 | $18.40 | 7,548 |
2019-09-11 | $19.45 | $19.45 | $19.34 | $19.45 | $18.24 | 17,193 |
2019-09-10 | $19.43 | $19.44 | $19.38 | $19.41 | $18.21 | 10,070 |
2019-09-09 | $19.21 | $19.24 | $19.19 | $19.22 | $18.03 | 11,282 |
2019-09-06 | $19.08 | $19.09 | $19.04 | $19.05 | $17.87 | 18,968 |
2019-09-05 | $19.06 | $19.14 | $19.02 | $19.05 | $17.87 | 86,819 |
2019-09-04 | $18.94 | $18.94 | $18.88 | $18.94 | $17.76 | 16,040 |
2019-09-03 | $18.59 | $18.64 | $18.55 | $18.60 | $17.45 | 23,804 |
2019-08-30 | $18.87 | $18.87 | $18.81 | $18.84 | $17.67 | 3,031 |
2019-08-29 | $18.80 | $18.83 | $18.78 | $18.79 | $17.62 | 10,622 |
2019-08-28 | $18.65 | $18.79 | $18.65 | $18.69 | $17.53 | 2,435 |
2019-08-27 | $19.02 | $19.02 | $18.85 | $18.85 | $17.68 | 42,545 |
2019-08-26 | $19.07 | $19.07 | $18.95 | $18.95 | $17.77 | 8,231 |
2019-08-23 | $18.96 | $19.03 | $18.88 | $18.88 | $17.71 | 12,754 |
2019-08-22 | $19.08 | $19.16 | $19.07 | $19.15 | $17.96 | 5,058 |
2019-08-21 | $19.23 | $19.24 | $19.17 | $19.20 | $18.01 | 17,723 |
2019-08-20 | $18.98 | $18.99 | $18.89 | $18.89 | $17.72 | 6,556 |
2019-08-19 | $19.05 | $19.05 | $18.97 | $18.97 | $17.79 | 10,147 |
2019-08-16 | $18.54 | $18.69 | $18.54 | $18.67 | $17.51 | 4,898 |
2019-08-15 | $18.49 | $18.56 | $18.43 | $18.48 | $17.33 | 14,925 |
2019-08-14 | $18.71 | $18.71 | $18.58 | $18.60 | $17.45 | 62,373 |
2019-08-13 | $18.89 | $19.19 | $18.85 | $19.08 | $17.90 | 10,782 |
2019-08-12 | $19.10 | $19.14 | $18.93 | $18.95 | $17.77 | 4,838 |
2019-08-09 | $19.10 | $19.25 | $19.06 | $19.23 | $18.04 | 9,627 |
2019-08-08 | $19.08 | $19.17 | $19.08 | $19.10 | $17.91 | 8,732 |
2019-08-07 | $18.96 | $19.15 | $18.95 | $19.12 | $17.93 | 14,907 |
2019-08-06 | $19.18 | $19.18 | $19.07 | $19.12 | $17.93 | 19,211 |
2019-08-05 | $19.03 | $19.06 | $18.93 | $18.99 | $17.81 | 51,069 |
2019-08-02 | $19.32 | $19.32 | $19.21 | $19.27 | $18.07 | 49,085 |
2019-08-01 | $19.22 | $19.29 | $19.04 | $19.10 | $17.91 | 10,862 |
2019-07-31 | $19.60 | $19.62 | $19.23 | $19.33 | $18.13 | 27,077 |
2019-07-30 | $19.45 | $19.52 | $19.44 | $19.48 | $18.27 | 16,663 |
2019-07-29 | $19.83 | $19.83 | $19.77 | $19.81 | $18.58 | 10,014 |
2019-07-26 | $19.87 | $19.91 | $19.84 | $19.84 | $18.61 | 1,788 |
2019-07-25 | $20.02 | $20.04 | $19.90 | $19.95 | $18.71 | 10,315 |
2019-07-24 | $19.89 | $19.96 | $19.88 | $19.95 | $18.71 | 25,840 |
2019-07-23 | $19.79 | $19.87 | $19.77 | $19.85 | $18.62 | 4,967 |
2019-07-22 | $19.60 | $19.65 | $19.58 | $19.59 | $18.37 | 6,682 |
2019-07-19 | $19.45 | $19.53 | $19.43 | $19.43 | $18.22 | 7,854 |
2019-07-18 | $19.58 | $19.66 | $19.51 | $19.65 | $18.43 | 12,286 |
2019-07-17 | $19.77 | $19.77 | $19.64 | $19.64 | $18.42 | 5,264 |
2019-07-16 | $19.80 | $19.85 | $19.79 | $19.82 | $18.59 | 15,204 |
2019-07-15 | $19.92 | $19.92 | $19.87 | $19.89 | $18.66 | 11,229 |
2019-07-12 | $19.99 | $19.99 | $19.92 | $19.96 | $18.72 | 9,536 |
2019-07-11 | $19.87 | $19.92 | $19.82 | $19.89 | $18.66 | 14,088 |
2019-07-10 | $19.86 | $19.95 | $19.80 | $19.85 | $18.62 | 31,031 |
2019-07-09 | $19.65 | $19.73 | $19.65 | $19.72 | $18.50 | 13,532 |
2019-07-08 | $20.03 | $20.03 | $19.89 | $19.92 | $18.68 | 14,945 |
2019-07-05 | $20.03 | $20.03 | $19.93 | $20.00 | $18.76 | 14,776 |
2019-07-03 | $19.93 | $20.02 | $19.92 | $19.94 | $18.70 | 31,172 |
2019-07-02 | $19.80 | $19.82 | $19.74 | $19.78 | $18.55 | 14,921 |
2019-07-01 | $20.05 | $20.18 | $19.88 | $19.92 | $18.68 | 190,172 |
2019-06-28 | $19.79 | $19.90 | $19.79 | $19.85 | $18.62 | 23,471 |
2019-06-27 | $19.66 | $19.69 | $19.62 | $19.67 | $18.45 | 4,844 |
2019-06-26 | $19.67 | $19.68 | $19.66 | $19.66 | $18.44 | 3,462 |
2019-06-25 | $19.59 | $19.65 | $19.44 | $19.45 | $18.24 | 12,736 |
2019-06-24 | $19.73 | $19.79 | $19.69 | $19.71 | $18.49 | 10,529 |
2019-06-21 | $19.68 | $19.75 | $19.60 | $19.70 | $18.48 | 36,564 |
2019-06-20 | $19.61 | $19.68 | $19.58 | $19.67 | $18.45 | 20,868 |
2019-06-19 | $19.50 | $19.60 | $19.44 | $19.56 | $18.35 | 19,200 |
2019-06-18 | $19.41 | $19.52 | $19.41 | $19.51 | $18.30 | 12,963 |
2019-06-17 | $19.36 | $19.36 | $19.21 | $19.22 | $18.03 | 5,128 |
2019-06-14 | $20.03 | $20.03 | $19.85 | $19.90 | $18.16 | 9,622 |
2019-06-13 | $20.18 | $20.18 | $20.02 | $20.04 | $18.29 | 5,466 |
2019-06-12 | $20.09 | $20.26 | $19.99 | $19.99 | $18.25 | 5,508 |
2019-06-11 | $20.36 | $20.37 | $20.22 | $20.29 | $18.52 | 6,558 |
2019-06-10 | $20.05 | $20.15 | $20.05 | $20.08 | $18.33 | 22,315 |
2019-06-07 | $20.00 | $20.10 | $20.00 | $20.08 | $18.33 | 4,273 |
2019-06-06 | $19.81 | $19.84 | $19.80 | $19.82 | $18.09 | 5,248 |
2019-06-05 | $19.93 | $19.93 | $19.84 | $19.85 | $18.12 | 2,506 |
2019-06-04 | $19.76 | $19.93 | $19.73 | $19.92 | $18.18 | 4,836 |
2019-06-03 | $19.47 | $19.60 | $19.45 | $19.58 | $17.87 | 364,708 |
2019-05-31 | $19.46 | $19.52 | $19.46 | $19.50 | $17.80 | 41,782 |
2019-05-30 | $19.57 | $19.62 | $19.57 | $19.62 | $17.91 | 5,583 |
2019-05-29 | $19.57 | $19.62 | $19.44 | $19.54 | $17.83 | 89,434 |
2019-05-28 | $19.90 | $19.94 | $19.77 | $19.77 | $18.04 | 48,073 |
2019-05-24 | $19.92 | $19.99 | $19.89 | $19.98 | $18.24 | 14,439 |
2019-05-23 | $19.77 | $19.81 | $19.69 | $19.76 | $18.04 | 22,300 |
2019-05-22 | $20.06 | $20.14 | $20.04 | $20.12 | $18.36 | 4,201 |
2019-05-21 | $20.19 | $20.26 | $20.15 | $20.25 | $18.48 | 4,984 |
2019-05-20 | $20.10 | $20.13 | $20.07 | $20.13 | $18.37 | 2,184 |
2019-05-17 | $20.04 | $20.20 | $20.04 | $20.14 | $18.38 | 26,834 |
2019-05-16 | $20.20 | $20.33 | $20.20 | $20.25 | $18.48 | 3,702 |
2019-05-15 | $20.01 | $20.22 | $19.98 | $20.15 | $18.39 | 15,693 |
2019-05-14 | $20.11 | $20.28 | $20.11 | $20.16 | $18.40 | 155,310 |
2019-05-13 | $20.09 | $20.09 | $19.99 | $20.04 | $18.29 | 27,201 |
2019-05-10 | $20.39 | $20.51 | $20.35 | $20.46 | $18.67 | 12,824 |
2019-05-09 | $20.13 | $20.24 | $20.11 | $20.15 | $18.39 | 2,577 |
2019-05-08 | $20.41 | $20.48 | $20.39 | $20.45 | $18.67 | 4,732 |
2019-05-07 | $20.51 | $20.53 | $20.33 | $20.36 | $18.58 | 14,257 |
2019-05-06 | $20.47 | $20.70 | $20.36 | $20.70 | $18.89 | 7,499 |
2019-05-03 | $20.91 | $20.98 | $20.89 | $20.98 | $19.15 | 11,265 |
2019-05-02 | $20.91 | $21.09 | $20.80 | $20.94 | $19.11 | 367,537 |
2019-05-01 | $21.24 | $21.29 | $21.12 | $21.15 | $19.30 | 19,841 |
2019-04-30 | $21.25 | $21.25 | $21.14 | $21.24 | $19.39 | 11,729 |
2019-04-29 | $21.09 | $21.20 | $21.09 | $21.20 | $19.35 | 8,474 |
2019-04-26 | $21.10 | $21.10 | $21.06 | $21.10 | $19.26 | 3,251 |
2019-04-25 | $21.14 | $21.18 | $21.09 | $21.18 | $19.33 | 5,267 |
2019-04-24 | $21.42 | $21.42 | $21.28 | $21.31 | $19.45 | 24,544 |
2019-04-23 | $21.58 | $21.65 | $21.57 | $21.64 | $19.75 | 13,127 |
2019-04-22 | $21.69 | $21.72 | $21.65 | $21.70 | $19.81 | 4,638 |
2019-04-18 | $21.67 | $21.68 | $21.62 | $21.64 | $19.75 | 5,765 |
2019-04-17 | $21.69 | $21.73 | $21.67 | $21.73 | $19.83 | 23,585 |
2019-04-16 | $21.54 | $21.57 | $21.46 | $21.46 | $19.59 | 101,493 |
2019-04-15 | $21.42 | $21.49 | $21.38 | $21.49 | $19.61 | 86,132 |
2019-04-12 | $21.25 | $21.38 | $21.25 | $21.33 | $19.47 | 207,486 |
2019-04-11 | $20.86 | $20.95 | $20.81 | $20.90 | $19.08 | 15,871 |
2019-04-10 | $20.62 | $20.73 | $20.62 | $20.69 | $18.88 | 9,933 |
2019-04-09 | $20.58 | $20.59 | $20.50 | $20.53 | $18.74 | 94,273 |
2019-04-08 | $20.63 | $20.63 | $20.49 | $20.57 | $18.77 | 27,542 |
2019-04-05 | $20.56 | $20.70 | $20.56 | $20.64 | $18.84 | 26,194 |
2019-04-04 | $20.46 | $20.53 | $20.44 | $20.48 | $18.69 | 18,328 |
2019-04-03 | $20.45 | $20.59 | $20.45 | $20.53 | $18.74 | 19,897 |
2019-04-02 | $20.22 | $20.32 | $20.22 | $20.32 | $18.55 | 16,350 |
2019-04-01 | $20.10 | $20.25 | $20.05 | $20.24 | $18.47 | 140,569 |
2019-03-29 | $19.90 | $19.90 | $19.84 | $19.89 | $18.15 | 3,713 |
2019-03-28 | $19.88 | $19.88 | $19.74 | $19.78 | $18.05 | 14,690 |
2019-03-27 | $19.98 | $20.04 | $19.86 | $19.94 | $18.20 | 6,261 |
2019-03-26 | $19.96 | $20.01 | $19.89 | $19.92 | $18.18 | 3,976 |
2019-03-25 | $19.91 | $19.93 | $19.84 | $19.87 | $18.14 | 11,153 |
2019-03-22 | $20.11 | $20.11 | $19.95 | $19.95 | $18.21 | 8,080 |
2019-03-21 | $20.25 | $20.47 | $20.24 | $20.42 | $18.64 | 13,629 |
2019-03-20 | $20.20 | $20.48 | $20.17 | $20.44 | $18.66 | 15,205 |
2019-03-19 | $20.45 | $20.47 | $20.30 | $20.36 | $18.58 | 11,187 |
2019-03-18 | $20.20 | $20.27 | $20.15 | $20.27 | $18.50 | 11,585 |
2019-03-15 | $20.02 | $20.08 | $20.02 | $20.03 | $18.28 | 4,678 |
2019-03-14 | $19.92 | $20.00 | $19.92 | $19.96 | $18.22 | 22,421 |
2019-03-13 | $19.59 | $19.77 | $19.59 | $19.77 | $18.04 | 6,925 |
2019-03-12 | $19.46 | $19.52 | $19.35 | $19.36 | $17.67 | 11,641 |
2019-03-11 | $19.32 | $19.35 | $19.23 | $19.33 | $17.64 | 460,395 |
2019-03-08 | $19.18 | $19.26 | $19.18 | $19.23 | $17.55 | 37,286 |
2019-03-07 | $19.57 | $19.57 | $19.30 | $19.30 | $17.62 | 5,673 |
2019-03-06 | $19.87 | $19.89 | $19.79 | $19.80 | $18.07 | 9,824 |
2019-03-05 | $20.06 | $20.08 | $20.03 | $20.07 | $18.32 | 13,280 |
2019-03-04 | $20.27 | $20.27 | $20.13 | $20.20 | $18.44 | 10,737 |
2019-03-01 | $20.34 | $20.35 | $20.21 | $20.26 | $18.49 | 101,418 |
2019-02-28 | $20.11 | $20.15 | $20.10 | $20.11 | $18.36 | 28,974 |
2019-02-27 | $20.00 | $20.03 | $19.92 | $20.01 | $18.26 | 4,124 |
2019-02-26 | $19.99 | $20.06 | $19.98 | $20.00 | $18.25 | 5,361 |
2019-02-25 | $20.11 | $20.11 | $19.90 | $19.95 | $18.21 | 15,447 |
2019-02-22 | $20.04 | $20.04 | $19.96 | $19.98 | $18.24 | 6,179 |
2019-02-21 | $20.04 | $20.04 | $19.93 | $19.96 | $18.22 | 8,806 |
2019-02-20 | $20.11 | $20.31 | $20.11 | $20.23 | $18.46 | 23,987 |
2019-02-19 | $19.87 | $20.03 | $19.82 | $20.01 | $18.26 | 16,010 |
2019-02-15 | $19.88 | $19.99 | $19.82 | $19.99 | $18.25 | 16,729 |
2019-02-14 | $19.61 | $19.62 | $19.50 | $19.57 | $17.86 | 5,227 |
2019-02-13 | $19.85 | $19.86 | $19.70 | $19.72 | $18.00 | 24,112 |
2019-02-12 | $19.86 | $19.99 | $19.86 | $19.97 | $18.23 | 10,273 |
2019-02-11 | $19.64 | $19.69 | $19.64 | $19.65 | $17.94 | 10,470 |
2019-02-08 | $19.76 | $19.76 | $19.59 | $19.73 | $18.01 | 27,459 |
2019-02-07 | $19.97 | $20.01 | $19.85 | $19.86 | $18.13 | 7,648 |
2019-02-06 | $20.21 | $20.23 | $20.11 | $20.16 | $18.40 | 15,868 |
2019-02-05 | $20.16 | $20.28 | $20.10 | $20.10 | $18.35 | 343,672 |
2019-02-04 | $20.00 | $20.06 | $19.97 | $20.06 | $18.31 | 42,993 |
2019-02-01 | $20.05 | $20.05 | $20.00 | $20.02 | $18.27 | 5,596 |
2019-01-31 | $20.06 | $20.08 | $19.91 | $19.96 | $18.22 | 57,329 |
2019-01-30 | $19.90 | $20.20 | $19.84 | $20.15 | $18.39 | 39,213 |
2019-01-29 | $19.89 | $19.89 | $19.76 | $19.79 | $18.06 | 8,900 |
2019-01-28 | $19.74 | $19.81 | $19.73 | $19.79 | $18.06 | 14,530 |
2019-01-25 | $19.75 | $19.98 | $19.75 | $19.90 | $18.16 | 45,519 |
2019-01-24 | $19.44 | $19.49 | $19.38 | $19.43 | $17.73 | 29,784 |
2019-01-23 | $19.56 | $19.62 | $19.44 | $19.50 | $17.80 | 5,570 |
2019-01-22 | $19.52 | $19.52 | $19.42 | $19.47 | $17.77 | 9,566 |
2019-01-18 | $19.72 | $19.85 | $19.64 | $19.79 | $18.06 | 60,846 |
2019-01-17 | $19.43 | $19.46 | $19.39 | $19.46 | $17.76 | 9,546 |
2019-01-16 | $19.38 | $19.45 | $19.38 | $19.43 | $17.73 | 12,505 |
2019-01-15 | $19.22 | $19.28 | $19.18 | $19.27 | $17.59 | 10,103 |
2019-01-14 | $19.10 | $19.30 | $19.10 | $19.25 | $17.57 | 14,363 |
2019-01-11 | $19.48 | $19.48 | $19.36 | $19.41 | $17.72 | 5,216 |
2019-01-10 | $19.66 | $19.66 | $19.53 | $19.61 | $17.90 | 34,687 |
2019-01-09 | $19.69 | $19.78 | $19.62 | $19.74 | $18.02 | 161,372 |
2019-01-08 | $19.48 | $19.50 | $19.31 | $19.37 | $17.68 | 6,437 |
2019-01-07 | $19.22 | $19.40 | $19.14 | $19.33 | $17.64 | 18,080 |
2019-01-04 | $18.87 | $19.09 | $18.85 | $19.06 | $17.40 | 24,064 |
2019-01-03 | $18.56 | $18.56 | $18.41 | $18.45 | $16.84 | 47,738 |
2019-01-02 | $18.18 | $18.36 | $18.18 | $18.34 | $16.74 | 25,688 |
2018-12-31 | $18.47 | $18.47 | $18.27 | $18.36 | $16.76 | 210,939 |
2018-12-28 | $18.40 | $18.43 | $18.20 | $18.25 | $16.66 | 95,977 |
2018-12-27 | $17.91 | $18.03 | $17.78 | $18.01 | $16.44 | 90,379 |
2018-12-26 | $17.48 | $17.88 | $17.47 | $17.87 | $16.31 | 211,367 |
2018-12-24 | $17.67 | $17.80 | $17.50 | $17.50 | $15.97 | 39,741 |
2018-12-21 | $18.06 | $18.12 | $17.73 | $17.73 | $16.18 | 135,608 |
2018-12-20 | $18.31 | $18.34 | $18.21 | $18.22 | $16.63 | 82,173 |
2018-12-19 | $18.78 | $18.90 | $18.51 | $18.53 | $16.91 | 96,561 |
2018-12-18 | $19.00 | $19.19 | $18.99 | $19.11 | $17.44 | 97,542 |
2018-12-17 | $19.25 | $19.29 | $19.00 | $19.07 | $17.18 | 159,180 |
2018-12-14 | $19.34 | $19.40 | $19.33 | $19.34 | $17.43 | 236,392 |
2018-12-13 | $19.62 | $19.67 | $19.43 | $19.46 | $17.53 | 361,416 |
2018-12-12 | $19.59 | $19.77 | $19.59 | $19.64 | $17.70 | 178,300 |
2018-12-11 | $19.29 | $19.32 | $19.14 | $19.24 | $17.34 | 11,876 |
2018-12-10 | $19.54 | $19.57 | $19.13 | $19.26 | $17.35 | 40,316 |
2018-12-07 | $19.92 | $19.94 | $19.64 | $19.67 | $17.72 | 13,510 |
2018-12-06 | $19.62 | $19.89 | $19.59 | $19.88 | $17.91 | 43,005 |
2018-12-04 | $20.58 | $20.60 | $20.19 | $20.20 | $18.20 | 16,350 |
2018-12-03 | $20.94 | $20.97 | $20.79 | $20.80 | $18.74 | 58,352 |
2018-11-30 | $20.59 | $20.66 | $20.56 | $20.66 | $18.61 | 23,052 |
2018-11-29 | $20.66 | $20.70 | $20.59 | $20.66 | $18.61 | 198,558 |
2018-11-28 | $20.26 | $20.64 | $20.19 | $20.60 | $18.56 | 7,383 |
2018-11-27 | $20.15 | $20.19 | $20.10 | $20.19 | $18.19 | 13,666 |
2018-11-26 | $20.31 | $20.39 | $20.28 | $20.38 | $18.36 | 13,430 |
2018-11-23 | $20.22 | $20.24 | $20.16 | $20.20 | $18.20 | 16,621 |
2018-11-21 | $20.61 | $20.72 | $20.60 | $20.64 | $18.60 | 75,940 |
2018-11-20 | $20.46 | $20.46 | $20.27 | $20.31 | $18.30 | 21,497 |
2018-11-19 | $21.14 | $21.14 | $20.77 | $20.77 | $18.71 | 18,764 |
2018-11-16 | $21.07 | $21.18 | $21.03 | $21.10 | $19.01 | 85,334 |
2018-11-15 | $20.93 | $21.16 | $20.84 | $21.07 | $18.98 | 21,085 |
2018-11-14 | $21.11 | $21.17 | $20.94 | $21.08 | $18.99 | 44,472 |
2018-11-13 | $20.90 | $21.03 | $20.82 | $20.88 | $18.81 | 13,886 |
2018-11-12 | $21.30 | $21.30 | $20.93 | $20.95 | $18.88 | 30,632 |
2018-11-09 | $21.49 | $21.55 | $21.36 | $21.47 | $19.34 | 12,972 |
2018-11-08 | $21.78 | $21.90 | $21.68 | $21.69 | $19.54 | 46,700 |
2018-11-07 | $21.84 | $21.84 | $21.71 | $21.78 | $19.62 | 27,269 |
2018-11-06 | $21.42 | $21.46 | $21.34 | $21.41 | $19.29 | 435,331 |
2018-11-05 | $21.54 | $21.56 | $21.44 | $21.51 | $19.38 | 15,913 |
2018-11-02 | $21.56 | $21.65 | $21.45 | $21.57 | $19.43 | 63,953 |
2018-11-01 | $21.40 | $21.52 | $21.36 | $21.46 | $19.34 | 83,856 |
2018-10-31 | $21.40 | $21.43 | $21.16 | $21.18 | $19.08 | 138,175 |
2018-10-30 | $20.89 | $20.93 | $20.79 | $20.88 | $18.81 | 26,257 |
2018-10-29 | $20.95 | $20.95 | $20.48 | $20.60 | $18.56 | 64,888 |
2018-10-26 | $20.45 | $20.70 | $20.27 | $20.63 | $18.59 | 94,466 |
2018-10-25 | $20.75 | $20.78 | $20.63 | $20.64 | $18.60 | 95,647 |
2018-10-24 | $21.02 | $21.11 | $20.50 | $20.50 | $18.47 | 26,771 |
2018-10-23 | $21.36 | $21.41 | $21.16 | $21.36 | $19.25 | 135,491 |
2018-10-22 | $22.01 | $22.01 | $21.82 | $21.90 | $19.73 | 63,672 |
2018-10-19 | $21.81 | $22.05 | $21.81 | $21.93 | $19.76 | 49,649 |
2018-10-18 | $22.31 | $22.31 | $21.92 | $21.96 | $19.79 | 90,021 |
2018-10-17 | $22.46 | $22.46 | $22.28 | $22.34 | $20.13 | 114,695 |
2018-10-16 | $22.43 | $22.47 | $22.39 | $22.43 | $20.21 | 25,692 |
2018-10-15 | $21.99 | $22.11 | $21.99 | $22.08 | $19.89 | 133,001 |
2018-10-12 | $22.04 | $22.05 | $21.77 | $21.91 | $19.74 | 161,715 |
2018-10-11 | $21.96 | $22.07 | $21.77 | $21.92 | $19.75 | 29,347 |
2018-10-10 | $22.44 | $22.44 | $22.03 | $22.05 | $19.87 | 210,573 |
2018-10-09 | $22.46 | $22.61 | $22.45 | $22.54 | $20.31 | 39,145 |
2018-10-08 | $22.43 | $22.63 | $22.43 | $22.62 | $20.38 | 239,016 |
2018-10-05 | $22.91 | $22.93 | $22.65 | $22.78 | $20.52 | 934,827 |
2018-10-04 | $23.13 | $23.16 | $22.94 | $22.97 | $20.70 | 108,244 |
2018-10-03 | $23.06 | $23.10 | $22.97 | $22.99 | $20.71 | 165,718 |
2018-10-02 | $22.90 | $22.98 | $22.87 | $22.92 | $20.65 | 16,831 |
2018-10-01 | $23.08 | $23.09 | $22.87 | $22.89 | $20.62 | 47,504 |
2018-09-28 | $22.85 | $23.01 | $22.85 | $22.88 | $20.61 | 100,276 |
2018-09-27 | $23.27 | $23.36 | $23.22 | $23.28 | $20.98 | 10,936 |
2018-09-26 | $23.48 | $23.66 | $23.45 | $23.48 | $21.16 | 15,759 |
2018-09-25 | $23.70 | $23.72 | $23.64 | $23.69 | $21.34 | 6,359 |
2018-09-24 | $23.70 | $23.72 | $23.54 | $23.56 | $21.23 | 33,221 |
2018-09-21 | $23.44 | $23.61 | $23.44 | $23.58 | $21.25 | 10,728 |
2018-09-20 | $23.78 | $23.78 | $23.62 | $23.76 | $21.41 | 8,320 |
2018-09-19 | $23.37 | $23.50 | $23.37 | $23.44 | $21.12 | 10,494 |
2018-09-18 | $23.24 | $23.29 | $23.23 | $23.28 | $20.98 | 11,871 |
2018-09-17 | $23.26 | $23.26 | $23.12 | $23.13 | $20.84 | 7,661 |
2018-09-14 | $23.16 | $23.22 | $23.06 | $23.13 | $20.84 | 14,947 |
2018-09-13 | $23.14 | $23.17 | $23.08 | $23.12 | $20.83 | 8,290 |
2018-09-12 | $22.85 | $22.98 | $22.83 | $22.89 | $20.62 | 53,838 |
2018-09-11 | $22.56 | $22.74 | $22.56 | $22.71 | $20.46 | 6,584 |
2018-09-10 | $22.64 | $22.70 | $22.61 | $22.63 | $20.39 | 971,907 |
2018-09-07 | $22.42 | $22.48 | $22.38 | $22.42 | $20.20 | 13,858 |
2018-09-06 | $22.67 | $22.75 | $22.51 | $22.56 | $20.33 | 41,385 |
2018-09-05 | $22.82 | $22.83 | $22.75 | $22.81 | $20.55 | 219,141 |
2018-09-04 | $22.69 | $22.82 | $22.66 | $22.82 | $20.56 | 136,574 |
2018-08-31 | $22.84 | $22.93 | $22.71 | $22.80 | $20.54 | 9,310 |
2018-08-30 | $23.03 | $23.07 | $22.96 | $23.01 | $20.73 | 11,320 |
2018-08-29 | $23.15 | $23.29 | $23.12 | $23.27 | $20.97 | 39,852 |
2018-08-28 | $23.24 | $23.26 | $23.15 | $23.20 | $20.90 | 12,733 |
2018-08-27 | $22.94 | $23.09 | $22.92 | $23.09 | $20.80 | 40,874 |
2018-08-24 | $22.68 | $22.80 | $22.65 | $22.76 | $20.51 | 29,652 |
2018-08-23 | $22.67 | $22.70 | $22.54 | $22.55 | $20.32 | 36,141 |
2018-08-22 | $22.85 | $22.86 | $22.73 | $22.76 | $20.51 | 24,253 |
2018-08-21 | $22.60 | $22.63 | $22.51 | $22.57 | $20.34 | 265,359 |
2018-08-20 | $22.20 | $22.28 | $22.14 | $22.19 | $19.99 | 169,743 |
2018-08-17 | $22.05 | $22.26 | $22.01 | $22.26 | $20.06 | 32,669 |
2018-08-16 | $22.15 | $22.23 | $22.01 | $22.04 | $19.86 | 96,221 |
2018-08-15 | $21.87 | $21.90 | $21.57 | $21.72 | $19.57 | 244,432 |
2018-08-14 | $22.29 | $22.29 | $22.19 | $22.26 | $20.06 | 42,409 |
2018-08-13 | $22.33 | $22.46 | $22.27 | $22.34 | $20.13 | 110,316 |
2018-08-10 | $22.53 | $22.58 | $22.43 | $22.53 | $20.30 | 27,825 |
2018-08-09 | $23.20 | $23.23 | $23.07 | $23.08 | $20.80 | 70,967 |
2018-08-08 | $23.55 | $23.55 | $23.41 | $23.45 | $21.13 | 1,941,367 |
2018-08-07 | $23.82 | $23.82 | $23.66 | $23.70 | $21.35 | 610,714 |
2018-08-06 | $23.53 | $23.53 | $23.44 | $23.47 | $21.15 | 264,370 |
2018-08-03 | $23.54 | $23.60 | $23.47 | $23.57 | $21.24 | 260,442 |
2018-08-02 | $23.51 | $23.57 | $23.40 | $23.43 | $21.11 | 726,963 |
2018-08-01 | $23.74 | $23.81 | $23.71 | $23.72 | $21.37 | 151,066 |
2018-07-31 | $23.93 | $23.93 | $23.80 | $23.80 | $21.44 | 78,017 |
2018-07-30 | $23.68 | $23.72 | $23.62 | $23.66 | $21.32 | 23,959 |
2018-07-27 | $23.52 | $23.59 | $23.47 | $23.50 | $21.17 | 70,263 |
2018-07-26 | $23.52 | $23.53 | $23.40 | $23.40 | $21.08 | 24,474 |
2018-07-25 | $23.42 | $23.67 | $23.32 | $23.65 | $21.31 | 71,382 |
2018-07-24 | $23.40 | $23.54 | $23.32 | $23.33 | $21.02 | 52,159 |
2018-07-23 | $23.04 | $23.04 | $23.00 | $23.04 | $20.76 | 25,170 |
2018-07-20 | $22.88 | $23.10 | $22.88 | $23.07 | $20.79 | 120,049 |
2018-07-19 | $22.74 | $22.89 | $22.70 | $22.82 | $20.56 | 37,196 |
2018-07-18 | $22.83 | $22.96 | $22.80 | $22.91 | $20.64 | 61,966 |
2018-07-17 | $22.78 | $22.82 | $22.77 | $22.79 | $20.53 | 66,558 |
2018-07-16 | $22.92 | $22.93 | $22.87 | $22.91 | $20.64 | 42,103 |
2018-07-13 | $22.72 | $22.80 | $22.63 | $22.78 | $20.52 | 33,295 |
2018-07-12 | $22.69 | $22.72 | $22.64 | $22.68 | $20.43 | 54,431 |
2018-07-11 | $22.67 | $22.67 | $22.44 | $22.48 | $20.25 | 542,068 |
2018-07-10 | $22.94 | $23.03 | $22.90 | $23.03 | $20.75 | 81,822 |
2018-07-09 | $22.87 | $22.90 | $22.84 | $22.89 | $20.62 | 139,517 |
2018-07-06 | $22.79 | $22.80 | $22.71 | $22.75 | $20.50 | 103,635 |
2018-07-05 | $22.73 | $22.81 | $22.60 | $22.66 | $20.42 | 323,298 |
2018-07-03 | $22.54 | $22.60 | $22.31 | $22.31 | $20.10 | 176,213 |
2018-07-02 | $22.34 | $22.49 | $22.30 | $22.45 | $20.23 | 173,174 |
2018-06-29 | $22.69 | $22.73 | $22.58 | $22.65 | $20.41 | 108,925 |
2018-06-28 | $22.28 | $22.42 | $22.25 | $22.38 | $20.16 | 119,995 |
2018-06-27 | $22.55 | $22.62 | $22.33 | $22.34 | $20.13 | 49,697 |
2018-06-26 | $22.68 | $22.68 | $22.46 | $22.46 | $20.24 | 101,541 |
2018-06-25 | $22.70 | $22.71 | $22.48 | $22.52 | $20.29 | 180,206 |
2018-06-22 | $22.81 | $22.87 | $22.65 | $22.78 | $20.52 | 70,887 |
2018-06-21 | $22.55 | $22.56 | $22.39 | $22.49 | $20.26 | 63,126 |
2018-06-20 | $22.54 | $22.57 | $22.43 | $22.50 | $20.27 | 535,256 |
2018-06-19 | $22.70 | $22.70 | $22.53 | $22.67 | $20.43 | 59,670 |
2018-06-18 | $23.44 | $23.47 | $23.33 | $23.44 | $20.67 | 51,445 |
2018-06-15 | $23.66 | $23.75 | $23.61 | $23.73 | $20.93 | 34,241 |
2018-06-14 | $23.89 | $23.98 | $23.87 | $23.90 | $21.08 | 43,392 |
2018-06-13 | $24.02 | $24.18 | $23.95 | $24.12 | $21.27 | 806,858 |
2018-06-12 | $24.36 | $24.36 | $24.07 | $24.11 | $21.26 | 798,874 |
2018-06-11 | $24.22 | $24.34 | $24.22 | $24.29 | $21.42 | 111,071 |
2018-06-08 | $23.93 | $24.07 | $23.85 | $24.02 | $21.18 | 54,165 |
2018-06-07 | $24.13 | $24.43 | $24.00 | $24.00 | $21.16 | 443,840 |
2018-06-06 | $23.67 | $23.76 | $23.63 | $23.75 | $20.94 | 200,525 |
2018-06-05 | $23.32 | $23.40 | $23.21 | $23.28 | $20.53 | 93,937 |
2018-06-04 | $23.75 | $23.76 | $23.59 | $23.60 | $20.81 | 53,073 |
2018-06-01 | $23.59 | $23.79 | $23.59 | $23.71 | $20.91 | 466,525 |
2018-05-31 | $23.79 | $23.80 | $23.56 | $23.74 | $20.93 | 51,751 |
2018-05-30 | $23.59 | $23.89 | $23.59 | $23.82 | $21.00 | 71,905 |
2018-05-29 | $23.46 | $23.46 | $23.06 | $23.23 | $20.48 | 115,921 |
2018-05-25 | $23.73 | $23.83 | $23.60 | $23.74 | $20.93 | 539,282 |
2018-05-24 | $24.21 | $24.29 | $24.09 | $24.21 | $21.35 | 397,211 |
2018-05-23 | $24.35 | $24.48 | $24.33 | $24.46 | $21.57 | 181,796 |
2018-05-22 | $24.81 | $24.90 | $24.76 | $24.83 | $21.90 | 458,597 |
2018-05-21 | $24.79 | $24.79 | $24.69 | $24.78 | $21.85 | 19,311 |
2018-05-18 | $24.66 | $24.68 | $24.56 | $24.65 | $21.74 | 34,675 |
2018-05-17 | $24.79 | $24.87 | $24.76 | $24.79 | $21.86 | 23,304 |
2018-05-16 | $24.91 | $24.91 | $24.75 | $24.84 | $21.90 | 55,950 |
2018-05-15 | $25.06 | $25.16 | $24.96 | $25.05 | $22.09 | 433,973 |
2018-05-14 | $25.34 | $25.34 | $25.22 | $25.25 | $22.27 | 27,670 |
2018-05-11 | $25.36 | $25.43 | $25.32 | $25.39 | $22.39 | 70,891 |
2018-05-10 | $25.07 | $25.21 | $25.04 | $25.21 | $22.23 | 48,972 |
2018-05-09 | $24.95 | $25.04 | $24.95 | $25.00 | $22.05 | 33,867 |
2018-05-08 | $24.68 | $24.81 | $24.62 | $24.77 | $21.84 | 112,473 |
2018-05-07 | $24.96 | $25.11 | $24.96 | $25.04 | $22.08 | 457,490 |
2018-05-04 | $24.72 | $24.95 | $24.58 | $24.93 | $21.98 | 41,756 |
2018-05-03 | $25.09 | $25.28 | $25.02 | $25.23 | $22.25 | 195,749 |
2018-05-02 | $25.25 | $25.26 | $24.93 | $24.94 | $21.99 | 176,620 |
2018-05-01 | $25.13 | $25.15 | $24.98 | $25.08 | $22.12 | 32,102 |
2018-04-30 | $25.27 | $25.34 | $25.19 | $25.21 | $22.23 | 31,172 |
2018-04-27 | $25.38 | $25.45 | $25.22 | $25.43 | $22.42 | 24,620 |
2018-04-26 | $25.31 | $25.32 | $25.17 | $25.25 | $22.27 | 40,949 |
2018-04-25 | $25.33 | $25.35 | $25.22 | $25.31 | $22.32 | 76,976 |
2018-04-24 | $25.78 | $25.86 | $25.62 | $25.70 | $22.66 | 47,372 |
2018-04-23 | $25.68 | $25.77 | $25.60 | $25.68 | $22.64 | 94,897 |
2018-04-20 | $25.62 | $25.71 | $25.55 | $25.67 | $22.64 | 34,194 |
2018-04-19 | $25.85 | $25.87 | $25.71 | $25.79 | $22.74 | 39,657 |
2018-04-18 | $25.57 | $25.70 | $25.56 | $25.68 | $22.64 | 28,495 |
2018-04-17 | $25.48 | $25.58 | $25.43 | $25.55 | $22.53 | 377,794 |
2018-04-16 | $25.66 | $25.66 | $25.46 | $25.54 | $22.52 | 51,973 |
2018-04-13 | $25.56 | $25.56 | $25.34 | $25.43 | $22.42 | 26,256 |
2018-04-12 | $25.44 | $25.49 | $25.41 | $25.45 | $22.44 | 43,270 |
2018-04-11 | $25.22 | $25.23 | $25.07 | $25.09 | $22.12 | 49,635 |
2018-04-10 | $25.31 | $25.37 | $25.23 | $25.31 | $22.32 | 142,695 |
2018-04-09 | $25.10 | $25.15 | $24.97 | $24.97 | $22.02 | 105,200 |
2018-04-06 | $25.58 | $25.60 | $25.28 | $25.32 | $22.33 | 613,694 |
2018-04-05 | $25.55 | $25.66 | $25.55 | $25.60 | $22.57 | 55,576 |
2018-04-04 | $24.99 | $25.34 | $24.99 | $25.34 | $22.35 | 35,249 |
2018-04-03 | $25.23 | $25.27 | $25.02 | $25.22 | $22.24 | 299,921 |
2018-04-02 | $25.32 | $25.36 | $24.88 | $25.04 | $22.08 | 70,011 |
2018-03-29 | $25.46 | $25.46 | $25.26 | $25.36 | $22.36 | 39,276 |
2018-03-28 | $25.39 | $25.61 | $25.35 | $25.43 | $22.42 | 63,048 |
2018-03-27 | $25.52 | $25.65 | $25.23 | $25.33 | $22.34 | 112,959 |
2018-03-26 | $25.64 | $25.76 | $25.44 | $25.75 | $22.71 | 47,322 |
2018-03-23 | $25.31 | $25.40 | $25.13 | $25.17 | $22.20 | 113,632 |
2018-03-22 | $25.63 | $25.65 | $25.24 | $25.25 | $22.27 | 54,529 |
2018-03-21 | $25.74 | $26.00 | $25.72 | $25.92 | $22.86 | 34,257 |
2018-03-20 | $25.56 | $25.74 | $25.55 | $25.69 | $22.65 | 32,562 |
2018-03-19 | $25.56 | $25.64 | $25.48 | $25.61 | $22.58 | 78,200 |
2018-03-16 | $25.35 | $25.46 | $25.35 | $25.37 | $22.37 | 79,810 |
2018-03-15 | $25.37 | $25.41 | $25.29 | $25.35 | $22.35 | 79,855 |
2018-03-14 | $25.53 | $25.53 | $25.31 | $25.44 | $22.43 | 61,497 |
2018-03-13 | $25.86 | $25.88 | $25.49 | $25.50 | $22.49 | 93,562 |
2018-03-12 | $25.76 | $25.85 | $25.73 | $25.83 | $22.78 | 46,588 |
2018-03-09 | $25.61 | $25.80 | $25.61 | $25.80 | $22.75 | 35,198 |
2018-03-08 | $25.80 | $25.80 | $25.53 | $25.60 | $22.57 | 183,876 |
2018-03-07 | $25.52 | $25.67 | $25.43 | $25.66 | $22.63 | 1,009,370 |
2018-03-06 | $25.56 | $25.58 | $25.45 | $25.53 | $22.51 | 35,483 |
2018-03-05 | $24.99 | $25.23 | $24.99 | $25.20 | $22.22 | 61,201 |
2018-03-02 | $24.89 | $25.05 | $24.76 | $25.01 | $22.05 | 207,189 |
2018-03-01 | $25.13 | $25.24 | $24.87 | $25.05 | $22.09 | 326,533 |
2018-02-28 | $25.40 | $25.52 | $25.20 | $25.20 | $22.22 | 376,916 |
2018-02-27 | $25.03 | $25.12 | $24.91 | $24.93 | $21.98 | 97,618 |
2018-02-26 | $25.19 | $25.24 | $25.10 | $25.23 | $22.25 | 127,666 |
2018-02-23 | $25.04 | $25.19 | $25.04 | $25.16 | $22.19 | 63,047 |
2018-02-22 | $25.15 | $25.16 | $25.01 | $25.05 | $22.09 | 221,785 |
2018-02-21 | $25.20 | $25.40 | $24.98 | $24.99 | $22.04 | 499,934 |
2018-02-20 | $25.15 | $25.19 | $24.96 | $25.04 | $22.08 | 108,156 |
2018-02-16 | $25.27 | $25.45 | $25.26 | $25.30 | $22.31 | 48,215 |
2018-02-15 | $25.58 | $25.67 | $25.24 | $25.43 | $22.42 | 133,178 |
2018-02-14 | $24.80 | $25.39 | $24.69 | $25.36 | $22.36 | 72,749 |
2018-02-13 | $25.13 | $25.23 | $24.99 | $25.07 | $22.11 | 57,255 |
2018-02-12 | $24.94 | $25.12 | $24.91 | $25.08 | $22.12 | 120,326 |
2018-02-09 | $24.58 | $24.83 | $24.06 | $24.69 | $21.77 | 218,535 |
2018-02-08 | $25.44 | $25.44 | $24.53 | $24.56 | $21.66 | 249,082 |
2018-02-07 | $25.75 | $25.84 | $25.37 | $25.40 | $22.40 | 1,023,300 |
2018-02-06 | $24.99 | $25.70 | $24.83 | $25.67 | $22.64 | 518,688 |
2018-02-05 | $25.85 | $25.92 | $25.07 | $25.11 | $22.14 | 246,574 |
2018-02-02 | $26.48 | $26.56 | $26.20 | $26.22 | $23.12 | 344,552 |
2018-02-01 | $26.82 | $26.98 | $26.82 | $26.96 | $23.77 | 292,426 |
2018-01-31 | $26.90 | $26.91 | $26.67 | $26.75 | $23.59 | 153,626 |
2018-01-30 | $26.93 | $26.93 | $26.63 | $26.65 | $23.50 | 65,510 |
2018-01-29 | $26.98 | $27.01 | $26.87 | $26.99 | $23.80 | 50,349 |
2018-01-26 | $27.12 | $27.27 | $27.06 | $27.26 | $24.04 | 68,877 |
2018-01-25 | $27.29 | $27.32 | $27.00 | $27.05 | $23.85 | 75,287 |
2018-01-24 | $27.37 | $27.41 | $27.13 | $27.23 | $24.01 | 56,427 |
2018-01-23 | $27.15 | $27.22 | $27.14 | $27.21 | $23.99 | 62,941 |
2018-01-22 | $27.04 | $27.19 | $27.02 | $27.17 | $23.96 | 97,033 |
2018-01-19 | $26.85 | $26.89 | $26.71 | $26.82 | $23.65 | 59,980 |
2018-01-18 | $26.60 | $26.73 | $26.50 | $26.68 | $23.53 | 134,284 |
2018-01-17 | $26.62 | $26.84 | $26.52 | $26.71 | $23.55 | 96,627 |
2018-01-16 | $26.40 | $26.58 | $26.40 | $26.48 | $23.35 | 114,980 |
2018-01-12 | $26.34 | $26.41 | $26.21 | $26.39 | $23.27 | 89,050 |
2018-01-11 | $26.04 | $26.13 | $26.02 | $26.08 | $23.00 | 147,775 |
2018-01-10 | $25.83 | $25.93 | $25.83 | $25.87 | $22.81 | 45,566 |
2018-01-09 | $25.62 | $25.67 | $25.52 | $25.66 | $22.63 | 66,191 |
2018-01-08 | $25.69 | $25.72 | $25.61 | $25.69 | $22.65 | 131,175 |
2018-01-05 | $25.73 | $25.88 | $25.73 | $25.86 | $22.80 | 112,867 |
2018-01-04 | $25.87 | $25.91 | $25.82 | $25.85 | $22.79 | 297,047 |
2018-01-03 | $25.25 | $25.39 | $25.20 | $25.35 | $22.35 | 249,690 |
2018-01-02 | $24.89 | $25.06 | $24.86 | $25.06 | $22.10 | 145,169 |
2017-12-29 | $24.75 | $24.80 | $24.64 | $24.64 | $21.73 | 182,941 |
2017-12-28 | $24.69 | $24.70 | $24.60 | $24.69 | $21.77 | 36,089 |
2017-12-27 | $24.44 | $24.55 | $24.44 | $24.52 | $21.62 | 247,720 |
2017-12-26 | $24.55 | $24.65 | $24.54 | $24.54 | $21.64 | 163,296 |
2017-12-22 | $24.39 | $24.58 | $24.38 | $24.55 | $21.65 | 40,788 |
2017-12-21 | $24.36 | $24.53 | $24.36 | $24.47 | $21.58 | 35,173 |
2017-12-20 | $24.41 | $24.43 | $24.29 | $24.29 | $21.42 | 39,440 |
2017-12-19 | $24.28 | $24.34 | $24.16 | $24.28 | $21.41 | 94,629 |
2017-12-18 | $24.10 | $24.30 | $24.10 | $24.27 | $21.24 | 151,878 |
2017-12-15 | $23.49 | $23.50 | $23.36 | $23.40 | $20.47 | 77,739 |
2017-12-14 | $23.65 | $23.68 | $23.50 | $23.50 | $20.56 | 73,666 |
2017-12-13 | $23.58 | $23.61 | $23.46 | $23.55 | $20.61 | 109,132 |
2017-12-12 | $23.62 | $23.70 | $23.52 | $23.69 | $20.73 | 58,515 |
2017-12-11 | $23.81 | $23.88 | $23.73 | $23.87 | $20.89 | 318,251 |
2017-12-08 | $23.78 | $23.81 | $23.72 | $23.79 | $20.82 | 134,471 |
2017-12-07 | $23.57 | $23.74 | $23.57 | $23.68 | $20.72 | 915,241 |
2017-12-06 | $23.54 | $23.54 | $23.42 | $23.45 | $20.52 | 75,121 |
2017-12-05 | $23.79 | $23.84 | $23.62 | $23.66 | $20.70 | 63,270 |
2017-12-04 | $24.06 | $24.09 | $23.99 | $24.00 | $21.00 | 127,726 |
2017-12-01 | $23.99 | $24.10 | $23.96 | $24.06 | $21.05 | 127,832 |
2017-11-30 | $23.97 | $24.14 | $23.97 | $24.03 | $21.03 | 177,039 |
2017-11-29 | $23.82 | $23.87 | $23.74 | $23.78 | $20.81 | 181,726 |
2017-11-28 | $23.82 | $23.91 | $23.80 | $23.82 | $20.84 | 294,653 |
2017-11-27 | $23.89 | $23.94 | $23.74 | $23.77 | $20.80 | 79,503 |
2017-11-24 | $24.00 | $24.20 | $23.99 | $24.02 | $21.02 | 124,590 |
2017-11-22 | $23.68 | $23.72 | $23.60 | $23.69 | $20.73 | 35,079 |
2017-11-21 | $23.57 | $23.64 | $23.54 | $23.56 | $20.61 | 98,914 |
2017-11-20 | $23.48 | $23.51 | $23.39 | $23.41 | $20.48 | 139,863 |
2017-11-17 | $23.60 | $23.63 | $23.48 | $23.55 | $20.61 | 51,190 |
2017-11-16 | $23.59 | $23.64 | $23.58 | $23.63 | $20.67 | 62,527 |
2017-11-15 | $23.56 | $23.70 | $23.49 | $23.65 | $20.69 | 62,672 |
2017-11-14 | $23.80 | $23.87 | $23.76 | $23.85 | $20.87 | 65,648 |
2017-11-13 | $23.66 | $23.80 | $23.66 | $23.78 | $20.81 | 103,136 |
2017-11-10 | $23.78 | $23.87 | $23.76 | $23.83 | $20.85 | 31,605 |
2017-11-09 | $23.63 | $23.64 | $23.47 | $23.58 | $20.63 | 108,858 |
2017-11-08 | $23.74 | $23.85 | $23.70 | $23.81 | $20.83 | 76,125 |
2017-11-07 | $24.00 | $24.00 | $23.74 | $23.78 | $20.81 | 1,077,689 |
2017-11-06 | $23.73 | $23.81 | $23.58 | $23.81 | $20.83 | 45,013 |
2017-11-03 | $23.97 | $23.97 | $23.78 | $23.84 | $20.86 | 119,129 |
2017-11-02 | $23.99 | $24.21 | $23.98 | $24.19 | $21.17 | 81,887 |
2017-11-01 | $23.93 | $24.03 | $23.86 | $23.87 | $20.89 | 298,857 |
2017-10-31 | $23.93 | $23.94 | $23.80 | $23.85 | $20.87 | 298,731 |
2017-10-30 | $23.80 | $23.96 | $23.78 | $23.94 | $20.95 | 88,941 |
2017-10-27 | $23.60 | $23.80 | $23.45 | $23.80 | $20.82 | 152,488 |
2017-10-26 | $24.02 | $24.03 | $23.92 | $23.92 | $20.93 | 134,979 |
2017-10-25 | $24.12 | $24.12 | $23.91 | $24.01 | $21.01 | 106,180 |
2017-10-24 | $23.89 | $24.03 | $23.87 | $23.96 | $20.96 | 65,078 |
2017-10-23 | $23.94 | $24.00 | $23.87 | $23.89 | $20.90 | 49,114 |
2017-10-20 | $23.96 | $24.02 | $23.90 | $23.95 | $20.96 | 44,970 |
2017-10-19 | $23.87 | $24.00 | $23.87 | $23.99 | $20.99 | 95,316 |
2017-10-18 | $23.97 | $24.10 | $23.97 | $24.06 | $21.05 | 59,772 |
2017-10-17 | $23.75 | $23.81 | $23.70 | $23.77 | $20.80 | 44,766 |
2017-10-16 | $23.90 | $23.94 | $23.85 | $23.88 | $20.89 | 38,231 |
2017-10-13 | $23.92 | $23.99 | $23.88 | $23.90 | $20.91 | 50,938 |
2017-10-12 | $23.70 | $23.70 | $23.62 | $23.63 | $20.67 | 42,373 |
2017-10-11 | $23.63 | $23.80 | $23.63 | $23.78 | $20.81 | 119,082 |
2017-10-10 | $23.46 | $23.67 | $23.41 | $23.67 | $20.71 | 77,809 |
2017-10-09 | $23.38 | $23.48 | $23.36 | $23.42 | $20.49 | 68,137 |
2017-10-06 | $23.43 | $23.46 | $23.32 | $23.41 | $20.48 | 384,527 |
2017-10-05 | $23.30 | $23.42 | $23.30 | $23.40 | $20.47 | 62,058 |
2017-10-04 | $23.27 | $23.44 | $23.27 | $23.41 | $20.48 | 519,063 |
2017-10-03 | $23.42 | $23.49 | $23.39 | $23.46 | $20.53 | 95,368 |
2017-10-02 | $23.33 | $23.45 | $23.31 | $23.41 | $20.48 | 76,035 |
2017-09-29 | $23.29 | $23.44 | $23.29 | $23.42 | $20.49 | 57,254 |
2017-09-28 | $23.19 | $23.23 | $23.16 | $23.21 | $20.31 | 64,788 |
2017-09-27 | $22.95 | $23.08 | $22.86 | $23.01 | $20.13 | 56,617 |
2017-09-26 | $23.16 | $23.20 | $23.02 | $23.11 | $20.22 | 66,374 |
2017-09-25 | $23.30 | $23.40 | $23.21 | $23.25 | $20.34 | 51,858 |
2017-09-22 | $23.48 | $23.56 | $23.48 | $23.50 | $20.56 | 61,661 |
2017-09-21 | $23.32 | $23.44 | $23.30 | $23.41 | $20.48 | 40,278 |
2017-09-20 | $23.47 | $23.52 | $23.26 | $23.37 | $20.45 | 81,360 |
2017-09-19 | $23.47 | $23.54 | $23.43 | $23.50 | $20.56 | 28,383 |
2017-09-18 | $23.49 | $23.52 | $23.38 | $23.43 | $20.50 | 66,712 |
2017-09-15 | $23.35 | $23.41 | $23.28 | $23.39 | $20.47 | 80,445 |
2017-09-14 | $23.16 | $23.36 | $23.16 | $23.34 | $20.42 | 132,883 |
2017-09-13 | $23.34 | $23.34 | $23.21 | $23.22 | $20.32 | 26,244 |
2017-09-12 | $23.30 | $23.43 | $23.30 | $23.40 | $20.47 | 46,890 |
2017-09-11 | $23.23 | $23.36 | $23.23 | $23.31 | $20.40 | 201,370 |
2017-09-08 | $23.27 | $23.30 | $23.12 | $23.19 | $20.29 | 369,697 |
2017-09-07 | $23.23 | $23.23 | $23.16 | $23.21 | $20.31 | 127,081 |
2017-09-06 | $22.94 | $22.98 | $22.91 | $22.94 | $20.07 | 140,726 |
2017-09-05 | $23.02 | $23.08 | $22.78 | $22.86 | $20.00 | 180,072 |
2017-09-01 | $23.05 | $23.08 | $22.97 | $23.01 | $20.13 | 130,621 |
2017-08-31 | $22.79 | $22.96 | $22.76 | $22.93 | $20.06 | 268,673 |
2017-08-30 | $22.69 | $22.81 | $22.68 | $22.76 | $19.91 | 61,892 |
2017-08-29 | $22.61 | $22.77 | $22.58 | $22.71 | $19.87 | 37,333 |
2017-08-28 | $22.82 | $22.86 | $22.75 | $22.83 | $19.98 | 62,124 |
2017-08-25 | $22.79 | $23.03 | $22.76 | $22.96 | $20.09 | 93,880 |
2017-08-24 | $22.62 | $22.64 | $22.54 | $22.54 | $19.72 | 46,490 |
2017-08-23 | $22.47 | $22.56 | $22.46 | $22.48 | $19.67 | 51,928 |
2017-08-22 | $22.27 | $22.40 | $22.27 | $22.38 | $19.58 | 20,780 |
2017-08-21 | $22.35 | $22.38 | $22.26 | $22.33 | $19.54 | 63,565 |
2017-08-18 | $22.43 | $22.49 | $22.39 | $22.43 | $19.63 | 55,118 |
2017-08-17 | $22.72 | $22.75 | $22.50 | $22.53 | $19.71 | 100,544 |
2017-08-16 | $22.70 | $22.84 | $22.69 | $22.82 | $19.97 | 101,453 |
2017-08-15 | $22.73 | $22.79 | $22.66 | $22.77 | $19.92 | 44,755 |
2017-08-14 | $22.79 | $22.81 | $22.76 | $22.76 | $19.91 | 46,109 |
2017-08-11 | $22.43 | $22.52 | $22.38 | $22.47 | $19.66 | 302,822 |
2017-08-10 | $22.52 | $22.62 | $22.45 | $22.53 | $19.71 | 183,710 |
2017-08-09 | $22.76 | $22.94 | $22.69 | $22.94 | $20.07 | 684,564 |
2017-08-08 | $23.28 | $23.30 | $23.04 | $23.07 | $20.19 | 177,590 |
2017-08-07 | $23.23 | $23.28 | $23.20 | $23.28 | $20.37 | 134,835 |
2017-08-04 | $23.17 | $23.22 | $23.04 | $23.10 | $20.21 | 86,735 |
2017-08-03 | $23.14 | $23.22 | $23.11 | $23.17 | $20.27 | 115,846 |
2017-08-02 | $23.01 | $23.09 | $22.99 | $23.04 | $20.16 | 457,539 |
2017-08-01 | $23.09 | $23.10 | $22.91 | $22.95 | $20.08 | 208,543 |
2017-07-31 | $22.78 | $22.88 | $22.71 | $22.85 | $19.99 | 306,926 |
2017-07-28 | $22.68 | $22.82 | $22.62 | $22.81 | $19.96 | 89,077 |
2017-07-27 | $22.79 | $22.79 | $22.61 | $22.70 | $19.86 | 73,969 |
2017-07-26 | $22.61 | $22.77 | $22.57 | $22.73 | $19.89 | 169,690 |
2017-07-25 | $22.49 | $22.58 | $22.41 | $22.45 | $19.64 | 242,565 |
2017-07-24 | $22.06 | $22.17 | $22.01 | $22.14 | $19.37 | 229,603 |
2017-07-21 | $22.14 | $22.21 | $22.04 | $22.21 | $19.43 | 53,708 |
2017-07-20 | $22.30 | $22.36 | $22.27 | $22.35 | $19.56 | 89,447 |
2017-07-19 | $22.09 | $22.14 | $22.01 | $22.12 | $19.35 | 166,038 |
2017-07-18 | $22.08 | $22.16 | $22.06 | $22.15 | $19.38 | 286,311 |
2017-07-17 | $21.94 | $22.03 | $21.94 | $22.00 | $19.25 | 110,633 |
2017-07-14 | $21.79 | $21.94 | $21.79 | $21.92 | $19.18 | 28,238 |
2017-07-13 | $21.70 | $21.80 | $21.66 | $21.80 | $19.07 | 43,403 |
2017-07-12 | $21.71 | $21.76 | $21.62 | $21.66 | $18.95 | 31,261 |
2017-07-11 | $21.43 | $21.63 | $21.43 | $21.62 | $18.92 | 67,048 |
2017-07-10 | $21.37 | $21.54 | $21.37 | $21.53 | $18.84 | 518,194 |
2017-07-07 | $21.28 | $21.37 | $21.23 | $21.34 | $18.67 | 93,963 |
2017-07-06 | $21.45 | $21.50 | $21.38 | $21.42 | $18.74 | 294,093 |
2017-07-05 | $21.36 | $21.36 | $21.23 | $21.28 | $18.62 | 127,639 |
2017-07-03 | $21.20 | $21.29 | $21.20 | $21.20 | $18.55 | 84,751 |
2017-06-30 | $21.27 | $21.32 | $21.10 | $21.24 | $18.58 | 330,101 |
2017-06-29 | $21.20 | $21.20 | $20.98 | $21.06 | $18.43 | 157,527 |
2017-06-28 | $20.97 | $21.08 | $20.97 | $21.07 | $18.44 | 84,864 |
2017-06-27 | $20.91 | $20.97 | $20.82 | $20.90 | $18.29 | 546,262 |
2017-06-26 | $20.66 | $20.69 | $20.58 | $20.60 | $18.02 | 60,451 |
2017-06-23 | $20.48 | $20.58 | $20.43 | $20.50 | $17.94 | 49,687 |
2017-06-22 | $20.53 | $20.61 | $20.46 | $20.51 | $17.95 | 48,614 |
2017-06-21 | $20.61 | $20.74 | $20.60 | $20.71 | $18.12 | 24,250 |
2017-06-20 | $20.76 | $20.76 | $20.55 | $20.60 | $18.02 | 323,848 |
2017-06-19 | $21.38 | $21.41 | $21.28 | $21.28 | $18.34 | 83,057 |
2017-06-16 | $21.06 | $21.16 | $20.99 | $21.12 | $18.21 | 326,043 |
2017-06-15 | $20.97 | $21.07 | $20.91 | $21.00 | $18.10 | 681,946 |
2017-06-14 | $21.54 | $21.55 | $21.24 | $21.35 | $18.40 | 98,787 |
2017-06-13 | $21.40 | $21.58 | $21.40 | $21.56 | $18.58 | 78,495 |
2017-06-12 | $21.50 | $21.57 | $21.34 | $21.42 | $18.46 | 81,485 |
2017-06-09 | $21.56 | $21.70 | $21.56 | $21.64 | $18.65 | 55,761 |
2017-06-08 | $21.44 | $21.58 | $21.37 | $21.56 | $18.58 | 207,994 |
2017-06-07 | $21.56 | $21.66 | $21.54 | $21.65 | $18.66 | 781,876 |
2017-06-06 | $21.52 | $21.60 | $21.52 | $21.57 | $18.59 | 100,468 |
2017-06-05 | $21.41 | $21.47 | $21.41 | $21.44 | $18.48 | 189,290 |
2017-06-02 | $21.51 | $21.60 | $21.47 | $21.59 | $18.61 | 219,266 |
2017-06-01 | $21.23 | $21.37 | $21.20 | $21.37 | $18.42 | 323,734 |
2017-05-31 | $21.22 | $21.24 | $21.11 | $21.16 | $18.24 | 291,020 |
2017-05-30 | $21.27 | $21.33 | $21.18 | $21.29 | $18.35 | 464,079 |
2017-05-26 | $21.50 | $21.60 | $21.50 | $21.58 | $18.60 | 584,380 |
2017-05-25 | $21.60 | $21.64 | $21.55 | $21.59 | $18.61 | 275,150 |
2017-05-24 | $21.38 | $21.60 | $21.38 | $21.60 | $18.62 | 115,121 |
2017-05-23 | $21.42 | $21.49 | $21.36 | $21.37 | $18.42 | 88,881 |
2017-05-22 | $21.41 | $21.42 | $21.34 | $21.38 | $18.43 | 336,063 |
2017-05-19 | $21.05 | $21.17 | $21.04 | $21.14 | $18.22 | 68,241 |
2017-05-18 | $20.27 | $20.56 | $20.21 | $20.54 | $17.70 | 108,572 |
2017-05-17 | $20.77 | $20.79 | $20.55 | $20.55 | $17.71 | 166,321 |
2017-05-16 | $20.90 | $20.90 | $20.73 | $20.77 | $17.90 | 421,611 |
2017-05-15 | $20.47 | $20.61 | $20.47 | $20.61 | $17.76 | 49,784 |
2017-05-12 | $20.14 | $20.21 | $20.13 | $20.21 | $17.42 | 43,090 |
2017-05-11 | $19.96 | $20.07 | $19.91 | $20.07 | $17.30 | 81,451 |
2017-05-10 | $19.99 | $20.05 | $19.92 | $20.05 | $17.28 | 48,340 |
2017-05-09 | $20.08 | $20.12 | $20.01 | $20.06 | $17.29 | 390,346 |
2017-05-08 | $19.97 | $20.06 | $19.94 | $20.04 | $17.27 | 227,316 |
2017-05-05 | $19.84 | $20.25 | $19.84 | $20.23 | $17.44 | 73,928 |
2017-05-04 | $19.69 | $19.93 | $19.69 | $19.93 | $17.18 | 40,905 |
2017-05-03 | $19.62 | $19.64 | $19.55 | $19.61 | $16.90 | 74,938 |
2017-05-02 | $19.68 | $19.75 | $19.65 | $19.72 | $17.00 | 65,389 |
2017-05-01 | $19.67 | $19.69 | $19.63 | $19.66 | $16.95 | 298,664 |
2017-04-28 | $19.64 | $19.66 | $19.58 | $19.59 | $16.89 | 232,347 |
2017-04-27 | $19.35 | $19.35 | $19.24 | $19.31 | $16.64 | 64,911 |
2017-04-26 | $19.16 | $19.35 | $19.16 | $19.29 | $16.63 | 39,263 |
2017-04-25 | $19.25 | $19.33 | $19.25 | $19.33 | $16.66 | 105,085 |
2017-04-24 | $19.01 | $19.14 | $18.98 | $19.13 | $16.49 | 74,619 |
2017-04-21 | $18.28 | $18.33 | $18.25 | $18.31 | $15.78 | 49,018 |
2017-04-20 | $18.35 | $18.42 | $18.31 | $18.32 | $15.79 | 82,662 |
2017-04-19 | $18.26 | $18.26 | $18.14 | $18.16 | $15.65 | 76,386 |
2017-04-18 | $18.07 | $18.18 | $18.05 | $18.18 | $15.67 | 90,731 |
2017-04-17 | $18.24 | $18.28 | $18.22 | $18.25 | $15.73 | 70,030 |
2017-04-13 | $18.12 | $18.17 | $18.09 | $18.14 | $15.64 | 90,754 |
2017-04-12 | $18.27 | $18.33 | $18.18 | $18.28 | $15.76 | 49,031 |
2017-04-11 | $18.32 | $18.34 | $18.23 | $18.31 | $15.78 | 59,001 |
2017-04-10 | $18.36 | $18.41 | $18.35 | $18.36 | $15.82 | 32,071 |
2017-04-07 | $18.35 | $18.42 | $18.33 | $18.34 | $15.81 | 501,256 |
2017-04-06 | $18.38 | $18.41 | $18.34 | $18.35 | $15.82 | 229,020 |
2017-04-05 | $18.45 | $18.54 | $18.32 | $18.32 | $15.79 | 259,347 |
2017-04-04 | $18.21 | $18.30 | $18.16 | $18.30 | $15.77 | 55,870 |
2017-04-03 | $18.28 | $18.30 | $18.13 | $18.23 | $15.71 | 98,119 |
2017-03-31 | $18.17 | $18.22 | $18.13 | $18.17 | $15.66 | 76,176 |
2017-03-30 | $18.27 | $18.33 | $18.22 | $18.23 | $15.71 | 13,838 |
2017-03-29 | $18.15 | $18.29 | $18.13 | $18.28 | $15.76 | 27,775 |
2017-03-28 | $18.21 | $18.26 | $18.19 | $18.21 | $15.70 | 61,546 |
2017-03-27 | $18.22 | $18.25 | $18.16 | $18.25 | $15.73 | 194,422 |
2017-03-24 | $18.22 | $18.30 | $18.22 | $18.27 | $15.75 | 85,251 |
2017-03-23 | $18.10 | $18.20 | $18.09 | $18.15 | $15.64 | 152,379 |
2017-03-22 | $18.09 | $18.11 | $18.05 | $18.08 | $15.58 | 52,694 |
2017-03-21 | $18.49 | $18.52 | $18.17 | $18.19 | $15.68 | 148,006 |
2017-03-20 | $18.32 | $18.39 | $18.26 | $18.28 | $15.76 | 20,182 |
2017-03-17 | $18.33 | $18.35 | $18.26 | $18.31 | $15.78 | 31,096 |
2017-03-16 | $18.37 | $18.39 | $18.27 | $18.39 | $15.85 | 13,724 |
2017-03-15 | $18.00 | $18.14 | $17.95 | $18.14 | $15.64 | 97,624 |
2017-03-14 | $17.90 | $17.96 | $17.87 | $17.90 | $15.42 | 49,669 |
2017-03-13 | $18.15 | $18.19 | $18.12 | $18.16 | $15.65 | 42,301 |
2017-03-10 | $18.02 | $18.14 | $17.97 | $18.12 | $15.62 | 141,577 |
2017-03-09 | $17.86 | $17.86 | $17.77 | $17.85 | $15.39 | 18,406 |
2017-03-08 | $17.80 | $17.81 | $17.75 | $17.75 | $15.30 | 68,516 |
2017-03-07 | $17.74 | $17.80 | $17.70 | $17.77 | $15.32 | 656,346 |
2017-03-06 | $17.75 | $17.76 | $17.69 | $17.75 | $15.30 | 42,423 |
2017-03-03 | $17.76 | $17.85 | $17.70 | $17.84 | $15.38 | 52,164 |
2017-03-02 | $17.66 | $17.71 | $17.66 | $17.67 | $15.23 | 46,849 |
2017-03-01 | $17.67 | $17.82 | $17.67 | $17.75 | $15.30 | 105,881 |
2017-02-28 | $17.45 | $17.49 | $17.39 | $17.40 | $15.00 | 75,499 |
2017-02-27 | $17.40 | $17.49 | $17.40 | $17.45 | $15.04 | 82,906 |
2017-02-24 | $17.47 | $17.51 | $17.42 | $17.49 | $15.08 | 97,431 |
2017-02-23 | $17.83 | $17.85 | $17.77 | $17.83 | $15.37 | 299,477 |
2017-02-22 | $17.66 | $17.77 | $17.59 | $17.77 | $15.32 | 906,126 |
2017-02-21 | $17.86 | $17.89 | $17.82 | $17.86 | $15.39 | 117,110 |
2017-02-17 | $17.90 | $17.91 | $17.87 | $17.91 | $15.44 | 35,166 |
2017-02-16 | $17.95 | $18.08 | $17.95 | $18.08 | $15.58 | 50,076 |
2017-02-15 | $17.76 | $17.95 | $17.76 | $17.93 | $15.45 | 74,238 |
2017-02-14 | $17.77 | $17.82 | $17.71 | $17.81 | $15.35 | 61,573 |
2017-02-13 | $17.78 | $17.80 | $17.72 | $17.72 | $15.27 | 109,432 |
2017-02-10 | $17.54 | $17.67 | $17.54 | $17.65 | $15.21 | 51,092 |
2017-02-09 | $17.53 | $17.58 | $17.51 | $17.55 | $15.13 | 31,377 |
2017-02-08 | $17.40 | $17.45 | $17.34 | $17.44 | $15.03 | 131,195 |
2017-02-07 | $17.44 | $17.53 | $17.42 | $17.52 | $15.10 | 249,467 |
2017-02-06 | $17.50 | $17.53 | $17.43 | $17.49 | $15.08 | 46,944 |
2017-02-03 | $17.66 | $17.74 | $17.64 | $17.70 | $15.26 | 76,305 |
2017-02-02 | $17.71 | $17.74 | $17.64 | $17.69 | $15.25 | 113,386 |
2017-02-01 | $17.64 | $17.71 | $17.60 | $17.70 | $15.26 | 148,287 |
2017-01-31 | $17.47 | $17.47 | $17.38 | $17.45 | $15.04 | 218,824 |
2017-01-30 | $17.30 | $17.40 | $17.29 | $17.40 | $15.00 | 105,519 |
2017-01-27 | $17.53 | $17.57 | $17.52 | $17.57 | $15.14 | 35,886 |
2017-01-26 | $17.53 | $17.53 | $17.45 | $17.49 | $15.07 | 177,739 |
2017-01-25 | $17.60 | $17.70 | $17.60 | $17.68 | $15.24 | 92,580 |
2017-01-24 | $17.34 | $17.40 | $17.34 | $17.39 | $14.99 | 220,684 |
2017-01-23 | $17.23 | $17.30 | $17.22 | $17.30 | $14.91 | 356,616 |
2017-01-20 | $17.16 | $17.26 | $17.16 | $17.26 | $14.88 | 45,598 |
2017-01-19 | $17.01 | $17.05 | $16.98 | $17.04 | $14.69 | 53,034 |
2017-01-18 | $17.01 | $17.06 | $16.98 | $17.01 | $14.66 | 207,708 |
2017-01-17 | $17.03 | $17.07 | $17.00 | $17.05 | $14.69 | 297,515 |
2017-01-13 | $17.09 | $17.11 | $17.03 | $17.07 | $14.71 | 293,503 |
2017-01-12 | $17.06 | $17.10 | $17.04 | $17.05 | $14.70 | 139,030 |
2017-01-11 | $16.79 | $16.95 | $16.72 | $16.94 | $14.60 | 173,192 |
2017-01-10 | $16.89 | $16.95 | $16.82 | $16.85 | $14.52 | 94,770 |
2017-01-09 | $16.97 | $17.01 | $16.93 | $16.99 | $14.64 | 142,560 |
2017-01-06 | $17.03 | $17.13 | $17.03 | $17.07 | $14.71 | 67,271 |
2017-01-05 | $17.03 | $17.16 | $17.02 | $17.14 | $14.77 | 178,479 |
2017-01-04 | $16.77 | $16.89 | $16.75 | $16.89 | $14.56 | 142,307 |
2017-01-03 | $16.74 | $16.79 | $16.66 | $16.78 | $14.46 | 80,068 |
2016-12-30 | $16.58 | $16.64 | $16.50 | $16.53 | $14.25 | 194,156 |
2016-12-29 | $16.49 | $16.60 | $16.49 | $16.55 | $14.27 | 71,003 |
2016-12-28 | $16.44 | $16.45 | $16.35 | $16.40 | $14.14 | 290,465 |
2016-12-27 | $16.45 | $16.52 | $16.45 | $16.48 | $14.20 | 57,674 |
2016-12-23 | $16.45 | $16.51 | $16.45 | $16.50 | $14.22 | 117,625 |
2016-12-22 | $16.43 | $16.51 | $16.43 | $16.45 | $14.18 | 15,418 |
2016-12-21 | $16.45 | $16.51 | $16.45 | $16.50 | $14.22 | 183,538 |
2016-12-20 | $16.35 | $16.45 | $16.32 | $16.41 | $14.10 | 101,005 |
2016-12-19 | $16.49 | $16.53 | $16.36 | $16.41 | $14.10 | 422,702 |
2016-12-16 | $16.67 | $16.68 | $16.59 | $16.63 | $14.29 | 68,287 |
2016-12-15 | $16.41 | $16.49 | $16.35 | $16.46 | $14.14 | 112,831 |
2016-12-14 | $16.76 | $16.77 | $16.47 | $16.49 | $14.17 | 175,017 |
2016-12-13 | $16.78 | $16.83 | $16.77 | $16.78 | $14.41 | 86,808 |
2016-12-12 | $16.65 | $16.70 | $16.64 | $16.70 | $14.35 | 62,308 |
2016-12-09 | $16.62 | $16.64 | $16.55 | $16.63 | $14.29 | 140,931 |
2016-12-08 | $16.79 | $16.89 | $16.79 | $16.84 | $14.47 | 174,790 |
2016-12-07 | $16.80 | $16.98 | $16.80 | $16.95 | $14.56 | 74,160 |
2016-12-06 | $16.51 | $16.70 | $16.51 | $16.69 | $14.34 | 81,948 |
2016-12-05 | $16.25 | $16.45 | $16.25 | $16.40 | $14.09 | 126,636 |
2016-12-02 | $16.06 | $16.16 | $16.06 | $16.09 | $13.82 | 161,423 |
2016-12-01 | $16.17 | $16.21 | $16.11 | $16.15 | $13.87 | 156,065 |
2016-11-30 | $16.03 | $16.10 | $16.03 | $16.09 | $13.82 | 375,137 |
2016-11-29 | $15.91 | $16.03 | $15.90 | $16.02 | $13.76 | 131,997 |
2016-11-28 | $15.97 | $15.97 | $15.86 | $15.89 | $13.65 | 63,301 |
2016-11-25 | $16.07 | $16.09 | $16.06 | $16.08 | $13.82 | 21,631 |
2016-11-23 | $16.00 | $16.07 | $15.98 | $16.04 | $13.78 | 316,633 |
2016-11-22 | $16.12 | $16.21 | $16.08 | $16.21 | $13.92 | 284,636 |
2016-11-21 | $15.94 | $16.02 | $15.94 | $16.01 | $13.75 | 71,486 |
2016-11-18 | $15.96 | $15.96 | $15.89 | $15.91 | $13.67 | 34,518 |
2016-11-17 | $16.02 | $16.05 | $15.96 | $16.01 | $13.75 | 36,156 |
2016-11-16 | $16.18 | $16.18 | $16.11 | $16.13 | $13.86 | 94,425 |
2016-11-15 | $16.29 | $16.37 | $16.28 | $16.37 | $14.06 | 130,827 |
2016-11-14 | $16.14 | $16.25 | $16.14 | $16.20 | $13.92 | 63,695 |
2016-11-11 | $16.37 | $16.37 | $16.28 | $16.33 | $14.03 | 37,149 |
2016-11-10 | $16.49 | $16.55 | $16.39 | $16.47 | $14.15 | 194,387 |
2016-11-09 | $16.35 | $16.52 | $16.28 | $16.44 | $14.12 | 123,126 |
2016-11-08 | $16.27 | $16.46 | $16.27 | $16.44 | $14.12 | 45,162 |
2016-11-07 | $16.25 | $16.29 | $16.20 | $16.26 | $13.97 | 60,343 |
2016-11-04 | $16.18 | $16.28 | $16.13 | $16.17 | $13.89 | 360,814 |
2016-11-03 | $16.38 | $16.58 | $16.38 | $16.53 | $14.20 | 268,814 |
2016-11-02 | $16.36 | $16.40 | $16.30 | $16.31 | $14.01 | 76,861 |
2016-11-01 | $16.50 | $16.51 | $16.33 | $16.38 | $14.07 | 140,385 |
2016-10-31 | $16.47 | $16.50 | $16.41 | $16.44 | $14.12 | 104,118 |
2016-10-28 | $16.44 | $16.58 | $16.42 | $16.55 | $14.22 | 51,253 |
2016-10-27 | $16.52 | $16.55 | $16.48 | $16.51 | $14.18 | 57,751 |
2016-10-26 | $16.53 | $16.58 | $16.51 | $16.52 | $14.19 | 27,007 |
2016-10-25 | $16.49 | $16.59 | $16.48 | $16.54 | $14.21 | 61,592 |
2016-10-24 | $16.47 | $16.49 | $16.44 | $16.49 | $14.17 | 26,659 |
2016-10-21 | $16.24 | $16.31 | $16.23 | $16.29 | $13.99 | 30,171 |
2016-10-20 | $16.27 | $16.38 | $16.24 | $16.34 | $14.04 | 530,953 |
2016-10-19 | $16.24 | $16.31 | $16.24 | $16.28 | $13.98 | 47,862 |
2016-10-18 | $16.21 | $16.33 | $16.20 | $16.28 | $13.98 | 15,216 |
2016-10-17 | $16.07 | $16.10 | $16.04 | $16.08 | $13.81 | 46,236 |
2016-10-14 | $16.14 | $16.14 | $16.04 | $16.06 | $13.80 | 61,641 |
2016-10-13 | $15.96 | $16.00 | $15.87 | $15.99 | $13.74 | 108,328 |
2016-10-12 | $16.08 | $16.14 | $16.02 | $16.07 | $13.80 | 48,471 |
2016-10-11 | $16.21 | $16.21 | $16.09 | $16.12 | $13.85 | 35,261 |
2016-10-10 | $16.26 | $16.29 | $16.24 | $16.24 | $13.95 | 32,491 |
2016-10-07 | $16.25 | $16.25 | $16.08 | $16.24 | $13.95 | 52,309 |
2016-10-06 | $16.29 | $16.33 | $16.24 | $16.29 | $13.99 | 172,799 |
2016-10-05 | $16.39 | $16.41 | $16.36 | $16.38 | $14.07 | 366,689 |
2016-10-04 | $16.28 | $16.31 | $16.18 | $16.23 | $13.94 | 86,646 |
2016-10-03 | $16.32 | $16.32 | $16.26 | $16.30 | $14.00 | 82,855 |
2016-09-30 | $16.27 | $16.38 | $16.22 | $16.32 | $14.02 | 107,917 |
2016-09-29 | $16.37 | $16.39 | $16.14 | $16.15 | $13.87 | 58,490 |
2016-09-28 | $16.21 | $16.29 | $16.12 | $16.26 | $13.97 | 10,228 |
2016-09-27 | $16.03 | $16.14 | $15.97 | $16.13 | $13.86 | 26,118 |
2016-09-26 | $16.20 | $16.26 | $16.20 | $16.21 | $13.92 | 20,641 |
2016-09-23 | $16.25 | $16.31 | $16.25 | $16.27 | $13.98 | 12,611 |
2016-09-22 | $16.34 | $16.39 | $16.27 | $16.33 | $14.03 | 37,007 |
2016-09-21 | $16.02 | $16.10 | $15.91 | $16.10 | $13.83 | 142,307 |
2016-09-20 | $15.98 | $15.98 | $15.86 | $15.88 | $13.64 | 39,380 |
2016-09-19 | $15.91 | $15.93 | $15.86 | $15.89 | $13.65 | 9,562 |
2016-09-16 | $15.78 | $15.81 | $15.74 | $15.77 | $13.55 | 56,061 |
2016-09-15 | $15.87 | $16.03 | $15.87 | $16.01 | $13.75 | 33,002 |
2016-09-14 | $15.92 | $16.01 | $15.87 | $15.89 | $13.65 | 83,009 |
2016-09-13 | $16.19 | $16.19 | $15.99 | $16.02 | $13.76 | 90,796 |
2016-09-12 | $16.02 | $16.35 | $16.02 | $16.33 | $14.03 | 57,234 |
2016-09-09 | $16.34 | $16.34 | $16.18 | $16.18 | $13.90 | 59,422 |
2016-09-08 | $16.47 | $16.50 | $16.42 | $16.45 | $14.13 | 28,792 |
2016-09-07 | $16.29 | $16.33 | $16.27 | $16.31 | $14.01 | 45,007 |
2016-09-06 | $16.11 | $16.27 | $16.11 | $16.24 | $13.95 | 80,223 |
2016-09-02 | $15.92 | $16.00 | $15.88 | $15.97 | $13.72 | 122,247 |
2016-09-01 | $15.78 | $15.88 | $15.74 | $15.87 | $13.63 | 80,997 |
2016-08-31 | $15.73 | $15.74 | $15.57 | $15.61 | $13.41 | 79,995 |
2016-08-30 | $15.75 | $15.75 | $15.65 | $15.68 | $13.47 | 12,388 |
2016-08-29 | $15.56 | $15.68 | $15.56 | $15.65 | $13.44 | 45,888 |
2016-08-26 | $15.69 | $15.76 | $15.47 | $15.56 | $13.37 | 73,429 |
2016-08-25 | $15.63 | $15.65 | $15.58 | $15.59 | $13.39 | 38,426 |
2016-08-24 | $15.75 | $15.77 | $15.66 | $15.68 | $13.47 | 57,765 |
2016-08-23 | $15.66 | $15.71 | $15.64 | $15.64 | $13.44 | 76,125 |
2016-08-22 | $15.42 | $15.46 | $15.40 | $15.46 | $13.28 | 28,147 |
2016-08-19 | $15.44 | $15.56 | $15.44 | $15.53 | $13.34 | 77,921 |
2016-08-18 | $15.49 | $15.58 | $15.49 | $15.58 | $13.38 | 18,039 |
2016-08-17 | $15.39 | $15.51 | $15.33 | $15.48 | $13.30 | 78,577 |
2016-08-16 | $15.50 | $15.53 | $15.48 | $15.49 | $13.31 | 419,963 |
2016-08-15 | $15.46 | $15.48 | $15.44 | $15.45 | $13.27 | 9,279 |
2016-08-12 | $15.42 | $15.46 | $15.39 | $15.42 | $13.25 | 283,374 |
2016-08-11 | $15.23 | $15.31 | $15.23 | $15.29 | $13.13 | 9,112 |
2016-08-10 | $15.27 | $15.30 | $15.22 | $15.25 | $13.10 | 217,672 |
2016-08-09 | $15.18 | $15.27 | $15.18 | $15.23 | $13.08 | 6,482 |
2016-08-08 | $15.05 | $15.08 | $15.05 | $15.08 | $12.95 | 31,801 |
2016-08-05 | $14.91 | $14.98 | $14.89 | $14.98 | $12.87 | 10,632 |
2016-08-04 | $14.82 | $14.85 | $14.76 | $14.78 | $12.70 | 145,190 |
2016-08-03 | $14.74 | $14.74 | $14.65 | $14.73 | $12.65 | 5,332 |
2016-08-02 | $14.97 | $14.97 | $14.81 | $14.86 | $12.77 | 6,558 |
2016-08-01 | $14.98 | $15.01 | $14.90 | $14.92 | $12.82 | 13,090 |
2016-07-29 | $15.06 | $15.16 | $15.05 | $15.16 | $13.02 | 33,721 |
2016-07-28 | $14.93 | $15.04 | $14.93 | $15.02 | $12.90 | 24,553 |
2016-07-27 | $14.97 | $15.01 | $14.88 | $14.98 | $12.87 | 22,527 |
2016-07-26 | $14.86 | $14.86 | $14.78 | $14.85 | $12.76 | 8,528 |
2016-07-25 | $14.76 | $14.76 | $14.72 | $14.75 | $12.67 | 28,320 |
2016-07-22 | $14.82 | $14.82 | $14.72 | $14.78 | $12.70 | 221,242 |
2016-07-21 | $14.68 | $14.77 | $14.65 | $14.68 | $12.61 | 10,405 |
2016-07-20 | $14.70 | $14.74 | $14.70 | $14.74 | $12.66 | 1,574 |
2016-07-19 | $14.65 | $14.67 | $14.64 | $14.67 | $12.60 | 3,873 |
2016-07-18 | $14.75 | $14.83 | $14.71 | $14.77 | $12.69 | 19,072 |
2016-07-15 | $14.82 | $14.85 | $14.78 | $14.81 | $12.72 | 12,514 |
2016-07-14 | $14.65 | $14.82 | $14.63 | $14.79 | $12.71 | 39,234 |
2016-07-13 | $14.41 | $14.41 | $14.32 | $14.33 | $12.31 | 33,669 |
2016-07-12 | $14.43 | $14.50 | $14.39 | $14.44 | $12.41 | 28,350 |
2016-07-11 | $14.08 | $14.11 | $14.04 | $14.07 | $12.09 | 42,253 |
2016-07-08 | $13.80 | $13.85 | $13.76 | $13.85 | $11.90 | 286,692 |
2016-07-07 | $13.75 | $13.80 | $13.59 | $13.65 | $11.73 | 58,855 |
2016-07-06 | $13.50 | $13.66 | $13.40 | $13.66 | $11.73 | 205,900 |
2016-07-05 | $13.78 | $13.78 | $13.52 | $13.55 | $11.64 | 49,024 |
2016-07-01 | $14.11 | $14.20 | $14.08 | $14.17 | $12.17 | 75,566 |
2016-06-30 | $13.97 | $14.19 | $13.97 | $14.17 | $12.17 | 145,328 |
2016-06-29 | $13.91 | $13.96 | $13.88 | $13.95 | $11.98 | 34,128 |
2016-06-28 | $13.70 | $13.71 | $13.60 | $13.71 | $11.78 | 24,221 |
2016-06-27 | $13.49 | $13.49 | $13.22 | $13.42 | $11.53 | 142,141 |
2016-06-24 | $13.86 | $14.10 | $13.84 | $13.85 | $11.90 | 124,774 |
2016-06-23 | $15.31 | $15.46 | $15.22 | $15.45 | $13.27 | 27,736 |
2016-06-22 | $15.12 | $15.14 | $14.97 | $15.00 | $12.89 | 16,844 |
2016-06-21 | $15.23 | $15.32 | $15.16 | $15.23 | $12.85 | 22,386 |
2016-06-20 | $15.18 | $15.21 | $15.14 | $15.14 | $12.77 | 45,990 |
2016-06-17 | $14.79 | $14.96 | $14.79 | $14.96 | $12.62 | 40,493 |
2016-06-16 | $14.38 | $14.63 | $14.32 | $14.62 | $12.33 | 92,676 |
2016-06-15 | $14.68 | $14.79 | $14.65 | $14.69 | $12.39 | 81,419 |
2016-06-14 | $14.68 | $14.70 | $14.50 | $14.60 | $12.32 | 427,433 |
2016-06-13 | $14.81 | $14.96 | $14.80 | $14.83 | $12.51 | 30,742 |
2016-06-10 | $15.19 | $15.24 | $15.11 | $15.14 | $12.77 | 40,079 |
2016-06-09 | $15.55 | $15.62 | $15.55 | $15.59 | $13.15 | 4,751 |
2016-06-08 | $15.75 | $15.76 | $15.67 | $15.73 | $13.27 | 165,051 |
2016-06-07 | $15.74 | $15.77 | $15.68 | $15.68 | $13.23 | 227,949 |
2016-06-06 | $15.57 | $15.59 | $15.51 | $15.55 | $13.12 | 39,142 |
2016-06-03 | $15.42 | $15.52 | $15.39 | $15.52 | $13.09 | 363,357 |
2016-06-02 | $15.38 | $15.38 | $15.29 | $15.37 | $12.97 | 46,951 |
2016-06-01 | $15.21 | $15.29 | $15.20 | $15.27 | $12.88 | 24,690 |
2016-05-31 | $15.55 | $15.55 | $15.39 | $15.42 | $13.01 | 69,058 |
2016-05-27 | $15.55 | $15.55 | $15.45 | $15.48 | $13.06 | 23,241 |
2016-05-26 | $15.59 | $15.62 | $15.56 | $15.60 | $13.16 | 26,937 |
2016-05-25 | $15.42 | $15.53 | $15.42 | $15.50 | $13.08 | 64,117 |
2016-05-24 | $15.22 | $15.34 | $15.22 | $15.31 | $12.92 | 29,261 |
2016-05-23 | $15.11 | $15.15 | $15.11 | $15.12 | $12.76 | 7,393 |
2016-05-20 | $15.08 | $15.08 | $15.02 | $15.06 | $12.71 | 35,541 |
2016-05-19 | $15.04 | $15.07 | $14.97 | $15.02 | $12.67 | 104,488 |
2016-05-18 | $15.20 | $15.30 | $15.08 | $15.13 | $12.76 | 670,101 |
2016-05-17 | $15.29 | $15.35 | $15.19 | $15.22 | $12.84 | 1,030,338 |
2016-05-16 | $15.15 | $15.27 | $15.11 | $15.24 | $12.86 | 123,638 |
2016-05-13 | $15.20 | $15.23 | $15.09 | $15.10 | $12.74 | 106,988 |
2016-05-12 | $15.55 | $15.55 | $15.35 | $15.38 | $12.98 | 40,396 |
2016-05-11 | $15.43 | $15.51 | $15.40 | $15.44 | $13.03 | 43,388 |
2016-05-10 | $15.50 | $15.55 | $15.47 | $15.55 | $13.12 | 85,268 |
2016-05-09 | $15.56 | $15.56 | $15.43 | $15.43 | $13.02 | 40,838 |
2016-05-06 | $15.55 | $15.62 | $15.53 | $15.62 | $13.18 | 52,832 |
2016-05-05 | $15.62 | $15.68 | $15.58 | $15.62 | $13.18 | 133,261 |
2016-05-04 | $15.71 | $15.77 | $15.69 | $15.72 | $13.26 | 195,792 |
2016-05-03 | $16.05 | $16.05 | $15.90 | $15.91 | $13.42 | 92,682 |
2016-05-02 | $16.24 | $16.32 | $16.22 | $16.31 | $13.76 | 223,962 |
2016-04-29 | $16.22 | $16.25 | $16.16 | $16.24 | $13.70 | 23,463 |
2016-04-28 | $15.99 | $16.09 | $15.97 | $16.00 | $13.50 | 98,735 |
2016-04-27 | $16.04 | $16.09 | $15.99 | $16.06 | $13.55 | 76,339 |
2016-04-26 | $15.98 | $15.98 | $15.89 | $15.94 | $13.44 | 45,449 |
2016-04-25 | $15.92 | $15.94 | $15.85 | $15.91 | $13.42 | 71,691 |
2016-04-22 | $16.05 | $16.11 | $16.01 | $16.07 | $13.56 | 34,901 |
2016-04-21 | $15.95 | $16.00 | $15.91 | $15.94 | $13.45 | 68,704 |
2016-04-20 | $16.06 | $16.12 | $16.02 | $16.04 | $13.53 | 21,955 |
2016-04-19 | $16.11 | $16.18 | $16.09 | $16.16 | $13.63 | 53,765 |
2016-04-18 | $15.85 | $15.89 | $15.84 | $15.84 | $13.36 | 306,768 |
2016-04-15 | $15.83 | $15.89 | $15.76 | $15.77 | $13.30 | 79,325 |
2016-04-14 | $15.89 | $15.92 | $15.84 | $15.88 | $13.40 | 33,804 |
2016-04-13 | $15.72 | $15.80 | $15.72 | $15.78 | $13.31 | 29,881 |
2016-04-12 | $15.58 | $15.67 | $15.51 | $15.63 | $13.19 | 55,990 |
2016-04-11 | $15.71 | $15.74 | $15.56 | $15.58 | $13.14 | 64,929 |
2016-04-08 | $15.50 | $15.61 | $15.50 | $15.57 | $13.14 | 103,409 |
2016-04-07 | $15.39 | $15.45 | $15.28 | $15.29 | $12.90 | 30,885 |
2016-04-06 | $15.50 | $15.65 | $15.47 | $15.65 | $13.20 | 38,985 |
2016-04-05 | $15.45 | $15.46 | $15.38 | $15.40 | $12.99 | 182,678 |
2016-04-04 | $15.67 | $15.73 | $15.63 | $15.66 | $13.21 | 54,245 |
2016-04-01 | $15.60 | $15.78 | $15.59 | $15.78 | $13.31 | 28,164 |
2016-03-31 | $15.78 | $15.84 | $15.71 | $15.72 | $13.26 | 776,316 |
2016-03-30 | $15.60 | $15.75 | $15.60 | $15.70 | $13.25 | 838,761 |
2016-03-29 | $15.20 | $15.40 | $15.17 | $15.40 | $12.99 | 36,708 |
2016-03-28 | $15.26 | $15.26 | $15.17 | $15.25 | $12.87 | 19,604 |
2016-03-24 | $15.16 | $15.22 | $15.12 | $15.19 | $12.82 | 18,590 |
2016-03-23 | $15.42 | $15.45 | $15.34 | $15.34 | $12.94 | 56,194 |
2016-03-22 | $15.50 | $15.66 | $15.47 | $15.62 | $13.18 | 168,765 |
2016-03-21 | $15.74 | $15.78 | $15.67 | $15.74 | $13.28 | 41,055 |
2016-03-18 | $15.90 | $15.90 | $15.80 | $15.85 | $13.37 | 47,142 |
2016-03-17 | $15.65 | $15.78 | $15.65 | $15.73 | $13.27 | 9,644 |
2016-03-16 | $15.32 | $15.62 | $15.29 | $15.60 | $13.16 | 60,056 |
2016-03-15 | $15.46 | $15.46 | $15.37 | $15.45 | $13.03 | 13,577 |
2016-03-14 | $15.56 | $15.57 | $15.52 | $15.56 | $13.13 | 8,490 |
2016-03-11 | $15.30 | $15.46 | $15.30 | $15.45 | $13.03 | 69,186 |
2016-03-10 | $14.99 | $15.15 | $14.91 | $15.05 | $12.70 | 369,036 |
2016-03-09 | $14.81 | $14.92 | $14.78 | $14.82 | $12.50 | 12,400 |
2016-03-08 | $14.92 | $14.93 | $14.79 | $14.81 | $12.49 | 9,489 |
2016-03-07 | $14.66 | $14.82 | $14.66 | $14.78 | $12.47 | 15,171 |
2016-03-04 | $14.76 | $14.82 | $14.74 | $14.75 | $12.44 | 9,761 |
2016-03-03 | $14.55 | $14.71 | $14.55 | $14.71 | $12.41 | 179,386 |
2016-03-02 | $14.38 | $14.52 | $14.34 | $14.52 | $12.25 | 42,483 |
2016-03-01 | $14.34 | $14.49 | $14.32 | $14.47 | $12.21 | 301,221 |
2016-02-29 | $14.19 | $14.23 | $14.13 | $14.14 | $11.93 | 25,594 |
2016-02-26 | $14.35 | $14.35 | $14.19 | $14.24 | $12.01 | 27,201 |
2016-02-25 | $14.25 | $14.32 | $14.20 | $14.30 | $12.06 | 16,259 |
2016-02-24 | $14.03 | $14.28 | $13.97 | $14.28 | $12.05 | 65,846 |
2016-02-23 | $14.39 | $14.44 | $14.24 | $14.27 | $12.04 | 27,852 |
2016-02-22 | $14.46 | $14.55 | $14.46 | $14.52 | $12.25 | 24,350 |
2016-02-19 | $14.10 | $14.32 | $14.09 | $14.29 | $12.06 | 21,808 |
2016-02-18 | $14.35 | $14.37 | $14.16 | $14.17 | $11.95 | 209,624 |
2016-02-17 | $14.53 | $14.58 | $14.49 | $14.55 | $12.28 | 34,262 |
2016-02-16 | $14.05 | $14.09 | $13.89 | $14.09 | $11.89 | 42,216 |
2016-02-12 | $13.67 | $13.86 | $13.67 | $13.83 | $11.67 | 40,913 |
2016-02-11 | $13.59 | $13.59 | $13.46 | $13.53 | $11.41 | 19,633 |
2016-02-10 | $13.67 | $13.71 | $13.59 | $13.59 | $11.47 | 64,812 |
2016-02-09 | $13.30 | $13.57 | $13.30 | $13.54 | $11.42 | 42,765 |
2016-02-08 | $13.82 | $13.85 | $13.69 | $13.81 | $11.65 | 80,157 |
2016-02-05 | $14.38 | $14.39 | $14.31 | $14.35 | $12.11 | 37,816 |
2016-02-04 | $14.21 | $14.37 | $14.21 | $14.36 | $12.12 | 23,705 |
2016-02-03 | $14.05 | $14.21 | $13.93 | $14.20 | $11.98 | 317,307 |
2016-02-02 | $14.17 | $14.17 | $14.02 | $14.06 | $11.86 | 17,038 |
2016-02-01 | $14.15 | $14.25 | $14.11 | $14.20 | $11.98 | 352,842 |
2016-01-29 | $14.03 | $14.31 | $14.02 | $14.28 | $12.05 | 139,689 |
2016-01-28 | $14.23 | $14.24 | $14.10 | $14.19 | $11.97 | 13,926 |
2016-01-27 | $14.12 | $14.20 | $13.99 | $14.04 | $11.85 | 264,309 |
2016-01-26 | $14.12 | $14.27 | $14.12 | $14.27 | $12.04 | 217,430 |
2016-01-25 | $14.09 | $14.15 | $14.05 | $14.05 | $11.85 | 57,631 |
2016-01-22 | $14.08 | $14.10 | $14.00 | $14.09 | $11.89 | 98,159 |
2016-01-21 | $13.54 | $13.83 | $13.54 | $13.82 | $11.66 | 21,610 |
2016-01-20 | $13.69 | $13.73 | $13.47 | $13.67 | $11.53 | 239,789 |
2016-01-19 | $14.16 | $14.16 | $13.93 | $14.03 | $11.84 | 49,556 |
2016-01-15 | $14.07 | $14.18 | $14.03 | $14.08 | $11.88 | 47,473 |
2016-01-14 | $14.41 | $14.61 | $14.37 | $14.56 | $12.28 | 56,754 |
2016-01-13 | $14.78 | $14.78 | $14.41 | $14.44 | $12.18 | 141,754 |
2016-01-12 | $14.81 | $14.81 | $14.66 | $14.79 | $12.48 | 39,191 |
2016-01-11 | $14.71 | $14.76 | $14.56 | $14.63 | $12.34 | 56,885 |
2016-01-08 | $14.95 | $14.95 | $14.65 | $14.70 | $12.40 | 30,107 |
2016-01-07 | $14.92 | $15.15 | $14.92 | $15.04 | $12.69 | 32,160 |
2016-01-06 | $15.19 | $15.30 | $15.16 | $15.26 | $12.87 | 154,387 |
2016-01-05 | $15.40 | $15.46 | $15.35 | $15.46 | $13.04 | 50,119 |
2016-01-04 | $15.41 | $15.47 | $15.33 | $15.47 | $13.05 | 132,037 |
2015-12-31 | $15.71 | $15.79 | $15.63 | $15.65 | $13.20 | 133,947 |
2015-12-30 | $15.88 | $15.89 | $15.79 | $15.84 | $13.36 | 54,790 |
2015-12-29 | $15.87 | $15.91 | $15.82 | $15.88 | $13.40 | 183,625 |
2015-12-28 | $15.88 | $15.95 | $15.83 | $15.90 | $13.41 | 32,762 |
2015-12-24 | $15.88 | $15.98 | $15.88 | $15.88 | $13.40 | 27,189 |
2015-12-23 | $15.76 | $15.92 | $15.76 | $15.90 | $13.42 | 13,985 |
2015-12-22 | $15.59 | $15.79 | $15.59 | $15.77 | $13.30 | 14,331 |
2015-12-21 | $15.56 | $15.59 | $15.51 | $15.55 | $13.12 | 27,109 |
2015-12-18 | $15.45 | $15.54 | $15.37 | $15.47 | $13.01 | 29,323 |
2015-12-17 | $15.73 | $15.73 | $15.52 | $15.52 | $13.05 | 70,944 |
2015-12-16 | $15.77 | $16.04 | $15.77 | $16.01 | $13.46 | 181,176 |
2015-12-15 | $15.64 | $15.69 | $15.56 | $15.58 | $13.10 | 207,848 |
2015-12-14 | $15.42 | $15.49 | $15.36 | $15.48 | $13.01 | 94,614 |
2015-12-11 | $15.53 | $15.58 | $15.49 | $15.49 | $13.02 | 30,404 |
2015-12-10 | $15.68 | $15.79 | $15.68 | $15.72 | $13.22 | 18,021 |
2015-12-09 | $15.71 | $15.84 | $15.63 | $15.68 | $13.18 | 14,358 |
2015-12-08 | $15.72 | $15.82 | $15.69 | $15.74 | $13.23 | 73,506 |
2015-12-07 | $15.91 | $15.94 | $15.85 | $15.94 | $13.40 | 49,584 |
2015-12-04 | $16.05 | $16.21 | $16.03 | $16.20 | $13.62 | 50,311 |
2015-12-03 | $16.04 | $16.08 | $15.94 | $16.01 | $13.46 | 41,843 |
2015-12-02 | $15.89 | $15.89 | $15.73 | $15.76 | $13.24 | 18,289 |
2015-12-01 | $15.93 | $15.99 | $15.90 | $15.97 | $13.43 | 357,800 |
2015-11-30 | $15.74 | $15.81 | $15.72 | $15.73 | $13.22 | 26,296 |
2015-11-27 | $15.61 | $15.74 | $15.61 | $15.73 | $13.22 | 5,065 |
2015-11-25 | $15.57 | $15.62 | $15.51 | $15.56 | $13.08 | 34,377 |
2015-11-24 | $15.65 | $15.74 | $15.63 | $15.74 | $13.23 | 32,055 |
2015-11-23 | $15.80 | $15.85 | $15.72 | $15.76 | $13.25 | 178,411 |
2015-11-20 | $15.85 | $15.85 | $15.78 | $15.78 | $13.27 | 7,306 |
2015-11-19 | $15.95 | $16.01 | $15.91 | $15.91 | $13.38 | 43,517 |
2015-11-18 | $15.70 | $15.84 | $15.67 | $15.83 | $13.31 | 94,803 |
2015-11-17 | $15.62 | $15.66 | $15.52 | $15.52 | $13.05 | 53,528 |
2015-11-16 | $15.41 | $15.56 | $15.41 | $15.56 | $13.08 | 50,317 |
2015-11-13 | $15.44 | $15.53 | $15.37 | $15.44 | $12.98 | 308,741 |
2015-11-12 | $15.67 | $15.67 | $15.50 | $15.51 | $13.04 | 30,821 |
2015-11-11 | $16.00 | $16.00 | $15.83 | $15.84 | $13.32 | 30,731 |
2015-11-10 | $15.86 | $15.95 | $15.84 | $15.93 | $13.39 | 10,787 |
2015-11-09 | $15.99 | $16.01 | $15.93 | $16.00 | $13.45 | 23,081 |
2015-11-06 | $15.91 | $16.06 | $15.91 | $16.06 | $13.50 | 53,475 |
2015-11-05 | $15.89 | $15.89 | $15.74 | $15.80 | $13.28 | 19,342 |
2015-11-04 | $16.00 | $16.00 | $15.79 | $15.84 | $13.31 | 36,578 |
2015-11-03 | $16.01 | $16.13 | $15.94 | $16.10 | $13.53 | 41,989 |
2015-11-02 | $16.12 | $16.17 | $16.07 | $16.14 | $13.57 | 64,463 |
2015-10-30 | $16.02 | $16.11 | $15.96 | $15.98 | $13.43 | 43,896 |
2015-10-29 | $15.79 | $15.94 | $15.79 | $15.93 | $13.39 | 32,543 |
2015-10-28 | $16.02 | $16.14 | $15.88 | $15.98 | $13.43 | 77,696 |
2015-10-27 | $16.03 | $16.05 | $15.91 | $15.95 | $13.41 | 91,137 |
2015-10-26 | $16.22 | $16.32 | $16.22 | $16.24 | $13.65 | 33,149 |
2015-10-23 | $16.30 | $16.31 | $16.22 | $16.31 | $13.71 | 36,665 |
2015-10-22 | $16.18 | $16.46 | $16.18 | $16.38 | $13.77 | 31,180 |
2015-10-21 | $16.27 | $16.34 | $16.20 | $16.23 | $13.64 | 328,075 |
2015-10-20 | $16.09 | $16.19 | $16.09 | $16.15 | $13.58 | 127,205 |
2015-10-19 | $16.06 | $16.10 | $16.00 | $16.08 | $13.52 | 33,491 |
2015-10-16 | $16.22 | $16.23 | $16.13 | $16.19 | $13.61 | 455,265 |
2015-10-15 | $16.12 | $16.23 | $16.09 | $16.18 | $13.60 | 42,921 |
2015-10-14 | $15.94 | $16.14 | $15.94 | $16.07 | $13.51 | 359,680 |
2015-10-13 | $15.79 | $15.84 | $15.72 | $15.75 | $13.24 | 384,966 |
2015-10-12 | $16.05 | $16.10 | $15.95 | $16.02 | $13.47 | 30,277 |
2015-10-09 | $16.01 | $16.02 | $15.94 | $16.02 | $13.47 | 8,828 |
2015-10-08 | $15.77 | $15.99 | $15.77 | $15.99 | $13.44 | 13,927 |
2015-10-07 | $15.93 | $15.93 | $15.83 | $15.90 | $13.37 | 17,786 |
2015-10-06 | $15.63 | $15.68 | $15.58 | $15.68 | $13.18 | 7,436 |
2015-10-05 | $15.39 | $15.52 | $15.39 | $15.52 | $13.05 | 39,606 |
2015-10-02 | $15.08 | $15.27 | $15.08 | $15.27 | $12.84 | 36,500 |
2015-10-01 | $15.10 | $15.10 | $14.90 | $15.05 | $12.65 | 12,631 |
2015-09-30 | $14.91 | $14.98 | $14.86 | $14.98 | $12.59 | 15,759 |
2015-09-29 | $14.67 | $14.82 | $14.65 | $14.79 | $12.43 | 14,746 |
2015-09-28 | $14.59 | $14.69 | $14.56 | $14.56 | $12.24 | 12,209 |
2015-09-25 | $14.83 | $14.89 | $14.72 | $14.78 | $12.43 | 36,550 |
2015-09-24 | $14.70 | $14.84 | $14.70 | $14.82 | $12.46 | 22,896 |
2015-09-23 | $14.80 | $14.85 | $14.71 | $14.80 | $12.44 | 24,435 |
2015-09-22 | $14.75 | $14.78 | $14.66 | $14.75 | $12.40 | 16,553 |
2015-09-21 | $15.17 | $15.17 | $15.00 | $15.01 | $12.62 | 19,130 |
2015-09-18 | $15.35 | $15.40 | $15.19 | $15.22 | $12.79 | 16,324 |
2015-09-17 | $15.46 | $15.72 | $15.45 | $15.61 | $13.12 | 36,831 |
2015-09-16 | $15.48 | $15.52 | $15.45 | $15.51 | $13.04 | 6,858 |
2015-09-15 | $15.30 | $15.43 | $15.29 | $15.41 | $12.95 | 36,893 |
2015-09-14 | $15.33 | $15.36 | $15.27 | $15.36 | $12.91 | 16,127 |
2015-09-11 | $15.35 | $15.47 | $15.34 | $15.46 | $13.00 | 15,789 |
2015-09-10 | $15.27 | $15.44 | $15.27 | $15.41 | $12.96 | 10,301 |
2015-09-09 | $15.43 | $15.46 | $15.18 | $15.20 | $12.78 | 34,691 |
2015-09-08 | $15.30 | $15.37 | $15.26 | $15.37 | $12.92 | 17,784 |
iShares MSCI Austria ETF (EWO) News Headlines
Recent iShares MSCI Austria ETF (EWO) News
Similar Companies to iShares MSCI Austria ETF (EWO) 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 | -- | -- | -- |