iShares MSCI Singapore ETF (EWS) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.68 ($-0.61) -2.74%
iShares MSCI Singapore ETF - Daily Information
Click for more stock information on iShares MSCI Singapore ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.73 |
Previous Close | $21.68 |
High | $21.74 |
Low | $21.53 |
Adjusted Open | $21.73 |
Previous Adjusted Close | $21.68 |
Adjusted High | $21.74 |
Adjusted Low | $21.53 |
About iShares MSCI Singapore ETF (EWS)
The Fund seeks to track the investment results of the MSCI Singapore 25/50 Index (the “Underlying Index”), which is designed to measure the performance of the large- and mid-cap segments of the Singapore market. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and real estate industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Singapore ETF (EWS)
Historical Stock Data for iShares MSCI Singapore ETF (EWS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-10 | $21.73 | $21.74 | $21.53 | $21.68 | $21.68 | 1,163,209 |
2025-01-08 | $22.24 | $22.32 | $22.16 | $22.29 | $22.29 | 830,710 |
2025-01-07 | $22.15 | $22.19 | $21.97 | $22.00 | $22.00 | 458,732 |
2025-01-06 | $22.18 | $22.18 | $22.09 | $22.13 | $22.13 | 340,524 |
2025-01-03 | $21.79 | $21.90 | $21.77 | $21.86 | $21.86 | 266,759 |
2025-01-02 | $21.90 | $21.90 | $21.69 | $21.75 | $21.75 | 594,886 |
2024-12-31 | $21.89 | $21.95 | $21.81 | $21.85 | $21.85 | 210,632 |
2024-12-30 | $21.98 | $21.98 | $21.86 | $21.92 | $21.92 | 534,459 |
2024-12-27 | $21.94 | $21.94 | $21.84 | $21.88 | $21.88 | 283,750 |
2024-12-26 | $22.00 | $22.01 | $21.94 | $22.01 | $22.01 | 220,628 |
2024-12-24 | $22.01 | $22.01 | $21.92 | $21.97 | $21.97 | 92,045 |
2024-12-23 | $21.82 | $21.90 | $21.77 | $21.86 | $21.86 | 345,208 |
2024-12-20 | $21.72 | $21.98 | $21.70 | $21.78 | $21.78 | 986,082 |
2024-12-19 | $21.86 | $21.91 | $21.76 | $21.76 | $21.76 | 434,887 |
2024-12-18 | $22.31 | $22.31 | $21.69 | $21.76 | $21.76 | 943,528 |
2024-12-17 | $22.33 | $22.42 | $22.22 | $22.42 | $22.42 | 387,296 |
2024-12-16 | $22.98 | $22.99 | $22.92 | $22.93 | $22.35 | 154,512 |
2024-12-13 | $23.05 | $23.06 | $22.93 | $22.93 | $22.35 | 655,078 |
2024-12-12 | $23.02 | $23.10 | $22.93 | $22.94 | $22.36 | 138,511 |
2024-12-11 | $23.00 | $23.05 | $22.95 | $23.04 | $22.46 | 296,515 |
2024-12-10 | $23.09 | $23.12 | $23.00 | $23.04 | $23.04 | 273,958 |
2024-12-09 | $23.12 | $23.16 | $22.96 | $22.96 | $22.96 | 241,788 |
2024-12-06 | $23.13 | $23.13 | $22.94 | $22.99 | $22.99 | 207,965 |
2024-12-05 | $23.19 | $23.25 | $23.15 | $23.24 | $23.24 | 395,257 |
2024-12-04 | $22.95 | $23.06 | $22.89 | $23.05 | $23.05 | 329,484 |
2024-12-03 | $22.79 | $22.94 | $22.78 | $22.91 | $22.91 | 774,521 |
2024-12-02 | $22.61 | $22.72 | $22.54 | $22.70 | $22.70 | 433,421 |
2024-11-29 | $22.65 | $22.73 | $22.60 | $22.73 | $22.73 | 362,894 |
2024-11-27 | $22.50 | $22.56 | $22.46 | $22.55 | $22.55 | 525,502 |
2024-11-26 | $22.45 | $22.45 | $22.32 | $22.44 | $22.44 | 329,511 |
2024-11-25 | $22.65 | $22.66 | $22.54 | $22.62 | $22.62 | 445,490 |
2024-11-22 | $22.80 | $22.84 | $22.64 | $22.74 | $22.74 | 847,896 |
2024-11-21 | $22.78 | $22.89 | $22.75 | $22.87 | $22.87 | 383,850 |
2024-11-20 | $22.78 | $22.83 | $22.69 | $22.82 | $22.82 | 376,731 |
2024-11-19 | $22.59 | $22.89 | $22.55 | $22.84 | $22.84 | 854,869 |
2024-11-18 | $22.31 | $22.60 | $22.31 | $22.59 | $22.59 | 917,225 |
2024-11-15 | $22.36 | $22.38 | $22.28 | $22.37 | $22.37 | 898,067 |
2024-11-14 | $22.45 | $22.50 | $22.33 | $22.35 | $22.35 | 360,134 |
2024-11-13 | $22.41 | $22.41 | $22.29 | $22.35 | $22.35 | 719,081 |
2024-11-12 | $22.27 | $22.36 | $22.20 | $22.20 | $22.20 | 524,987 |
2024-11-11 | $22.18 | $22.22 | $22.14 | $22.16 | $22.16 | 517,773 |
2024-11-08 | $22.25 | $22.27 | $22.09 | $22.21 | $22.21 | 450,623 |
2024-11-07 | $22.22 | $22.35 | $22.12 | $22.24 | $22.24 | 602,190 |
2024-11-06 | $21.39 | $21.48 | $21.26 | $21.46 | $21.46 | 298,557 |
2024-11-05 | $21.59 | $21.68 | $21.57 | $21.68 | $21.68 | 353,423 |
2024-11-04 | $21.51 | $21.63 | $21.47 | $21.48 | $21.48 | 403,983 |
2024-11-01 | $21.46 | $21.50 | $21.34 | $21.37 | $21.37 | 2,304,418 |
2024-10-31 | $21.40 | $21.44 | $21.23 | $21.36 | $21.36 | 514,956 |
2024-10-30 | $21.40 | $21.50 | $21.34 | $21.44 | $21.44 | 400,715 |
2024-10-29 | $21.70 | $21.73 | $21.61 | $21.63 | $21.63 | 416,020 |
2024-10-28 | $21.78 | $21.85 | $21.73 | $21.81 | $21.81 | 390,132 |
2024-10-25 | $21.93 | $21.93 | $21.74 | $21.74 | $21.74 | 474,197 |
2024-10-24 | $21.89 | $21.92 | $21.80 | $21.89 | $21.89 | 415,274 |
2024-10-23 | $21.85 | $21.87 | $21.76 | $21.79 | $21.79 | 1,075,685 |
2024-10-22 | $21.86 | $21.92 | $21.85 | $21.90 | $21.90 | 836,920 |
2024-10-21 | $21.92 | $21.96 | $21.78 | $21.88 | $21.88 | 452,475 |
2024-10-18 | $22.16 | $22.16 | $22.04 | $22.11 | $22.11 | 4,408,618 |
2024-10-17 | $22.04 | $22.04 | $21.96 | $21.96 | $21.96 | 399,611 |
2024-10-16 | $21.82 | $21.89 | $21.82 | $21.88 | $21.88 | 483,799 |
2024-10-15 | $21.93 | $21.95 | $21.79 | $21.89 | $21.89 | 1,877,930 |
2024-10-14 | $22.04 | $22.15 | $21.99 | $22.09 | $22.09 | 295,547 |
2024-10-11 | $21.84 | $21.97 | $21.83 | $21.96 | $21.96 | 201,230 |
2024-10-10 | $21.79 | $21.83 | $21.68 | $21.83 | $21.83 | 234,294 |
2024-10-09 | $21.88 | $21.94 | $21.85 | $21.94 | $21.94 | 149,227 |
2024-10-08 | $21.88 | $21.90 | $21.77 | $21.83 | $21.83 | 249,641 |
2024-10-07 | $21.86 | $21.92 | $21.80 | $21.85 | $21.85 | 324,346 |
2024-10-04 | $21.85 | $21.92 | $21.82 | $21.92 | $21.92 | 85,068 |
2024-10-03 | $21.84 | $21.92 | $21.80 | $21.83 | $21.83 | 326,616 |
2024-10-02 | $22.17 | $22.17 | $21.97 | $22.10 | $22.10 | 263,372 |
2024-10-01 | $22.11 | $22.15 | $21.97 | $22.07 | $22.07 | 474,934 |
2024-09-30 | $22.31 | $22.32 | $22.07 | $22.15 | $22.15 | 376,109 |
2024-09-27 | $22.27 | $22.37 | $22.25 | $22.27 | $22.27 | 222,508 |
2024-09-26 | $22.13 | $22.28 | $22.13 | $22.22 | $22.22 | 284,031 |
2024-09-25 | $22.23 | $22.23 | $22.05 | $22.11 | $22.11 | 329,653 |
2024-09-24 | $22.34 | $22.43 | $22.32 | $22.43 | $22.43 | 540,136 |
2024-09-23 | $22.30 | $22.42 | $22.29 | $22.37 | $22.37 | 341,979 |
2024-09-20 | $22.10 | $22.10 | $21.98 | $22.09 | $22.09 | 191,508 |
2024-09-19 | $22.19 | $22.27 | $22.08 | $22.25 | $22.25 | 209,986 |
2024-09-18 | $21.86 | $22.08 | $21.81 | $21.82 | $21.82 | 218,439 |
2024-09-17 | $21.77 | $21.78 | $21.66 | $21.77 | $21.77 | 257,212 |
2024-09-16 | $21.69 | $21.74 | $21.62 | $21.74 | $21.74 | 190,439 |
2024-09-13 | $21.60 | $21.66 | $21.56 | $21.63 | $21.63 | 218,967 |
2024-09-12 | $21.39 | $21.56 | $21.35 | $21.55 | $21.55 | 567,178 |
2024-09-11 | $21.25 | $21.41 | $21.16 | $21.39 | $21.39 | 361,802 |
2024-09-10 | $21.00 | $21.04 | $20.93 | $21.03 | $21.03 | 374,788 |
2024-09-09 | $20.94 | $21.07 | $20.93 | $21.03 | $21.03 | 435,356 |
2024-09-06 | $20.84 | $20.87 | $20.54 | $20.59 | $20.59 | 301,212 |
2024-09-05 | $20.84 | $20.87 | $20.75 | $20.80 | $20.80 | 322,912 |
2024-09-04 | $20.62 | $20.78 | $20.62 | $20.74 | $20.74 | 310,640 |
2024-09-03 | $20.83 | $20.83 | $20.60 | $20.66 | $20.66 | 409,420 |
2024-08-30 | $20.62 | $20.65 | $20.50 | $20.63 | $20.63 | 252,801 |
2024-08-29 | $20.45 | $20.49 | $20.42 | $20.45 | $20.45 | 305,407 |
2024-08-28 | $20.37 | $20.40 | $20.28 | $20.34 | $20.34 | 208,484 |
2024-08-27 | $20.41 | $20.49 | $20.41 | $20.45 | $20.45 | 132,514 |
2024-08-26 | $20.49 | $20.51 | $20.42 | $20.42 | $20.42 | 143,119 |
2024-08-23 | $20.37 | $20.61 | $20.32 | $20.61 | $20.61 | 356,663 |
2024-08-22 | $20.28 | $20.29 | $20.11 | $20.13 | $20.13 | 276,337 |
2024-08-21 | $20.31 | $20.40 | $20.27 | $20.33 | $20.33 | 384,323 |
2024-08-20 | $20.34 | $20.35 | $20.27 | $20.29 | $20.29 | 228,114 |
2024-08-19 | $20.13 | $20.30 | $20.13 | $20.28 | $20.28 | 311,887 |
2024-08-16 | $20.00 | $20.10 | $19.98 | $20.09 | $20.09 | 420,125 |
2024-08-15 | $19.80 | $19.91 | $19.80 | $19.82 | $19.82 | 896,559 |
2024-08-14 | $19.50 | $19.58 | $19.49 | $19.54 | $19.54 | 552,113 |
2024-08-13 | $19.18 | $19.37 | $19.18 | $19.35 | $19.35 | 434,597 |
2024-08-12 | $19.02 | $19.09 | $18.99 | $19.02 | $19.02 | 178,195 |
2024-08-09 | $19.03 | $19.10 | $19.00 | $19.08 | $19.08 | 367,986 |
2024-08-08 | $18.94 | $19.02 | $18.92 | $18.97 | $18.97 | 660,434 |
2024-08-07 | $18.80 | $18.89 | $18.66 | $18.67 | $18.67 | 586,623 |
2024-08-06 | $18.56 | $18.65 | $18.49 | $18.52 | $18.52 | 779,327 |
2024-08-05 | $18.24 | $18.67 | $18.24 | $18.57 | $18.57 | 1,251,062 |
2024-08-02 | $19.49 | $19.49 | $19.32 | $19.41 | $19.41 | 637,456 |
2024-08-01 | $19.67 | $19.68 | $19.39 | $19.44 | $19.44 | 1,325,073 |
2024-07-31 | $19.85 | $19.89 | $19.75 | $19.83 | $19.83 | 557,728 |
2024-07-30 | $19.61 | $19.62 | $19.54 | $19.60 | $19.60 | 153,133 |
2024-07-29 | $19.61 | $19.61 | $19.52 | $19.56 | $19.56 | 1,069,154 |
2024-07-26 | $19.48 | $19.60 | $19.48 | $19.53 | $19.53 | 455,072 |
2024-07-25 | $19.52 | $19.64 | $19.47 | $19.51 | $19.51 | 164,321 |
2024-07-24 | $19.76 | $19.78 | $19.61 | $19.62 | $19.62 | 209,957 |
2024-07-23 | $19.66 | $19.80 | $19.65 | $19.69 | $19.69 | 312,372 |
2024-07-22 | $19.68 | $19.74 | $19.64 | $19.67 | $19.67 | 247,019 |
2024-07-19 | $19.73 | $19.75 | $19.64 | $19.64 | $19.64 | 184,337 |
2024-07-18 | $19.91 | $19.91 | $19.69 | $19.71 | $19.71 | 208,293 |
2024-07-17 | $20.04 | $20.08 | $19.96 | $19.96 | $19.96 | 192,675 |
2024-07-16 | $19.95 | $20.12 | $19.94 | $20.11 | $20.11 | 133,984 |
2024-07-15 | $20.16 | $20.18 | $20.03 | $20.06 | $20.06 | 170,759 |
2024-07-12 | $20.28 | $20.32 | $20.20 | $20.21 | $20.21 | 315,269 |
2024-07-11 | $20.15 | $20.24 | $20.15 | $20.19 | $20.19 | 413,290 |
2024-07-10 | $20.00 | $20.11 | $20.00 | $20.09 | $20.09 | 559,684 |
2024-07-09 | $19.69 | $19.76 | $19.66 | $19.73 | $19.73 | 154,826 |
2024-07-08 | $19.63 | $19.67 | $19.58 | $19.60 | $19.60 | 390,030 |
2024-07-05 | $19.62 | $19.67 | $19.49 | $19.67 | $19.67 | 265,524 |
2024-07-03 | $19.63 | $19.80 | $19.63 | $19.77 | $19.77 | 277,682 |
2024-07-02 | $19.27 | $19.39 | $19.26 | $19.39 | $19.39 | 322,967 |
2024-07-01 | $19.14 | $19.19 | $19.03 | $19.10 | $19.10 | 257,344 |
2024-06-28 | $19.21 | $19.25 | $19.13 | $19.20 | $19.20 | 448,126 |
2024-06-27 | $19.29 | $19.32 | $19.24 | $19.31 | $19.31 | 291,841 |
2024-06-26 | $19.05 | $19.07 | $19.00 | $19.07 | $19.07 | 743,156 |
2024-06-25 | $19.13 | $19.13 | $19.06 | $19.09 | $19.09 | 200,711 |
2024-06-24 | $19.16 | $19.28 | $19.16 | $19.20 | $19.20 | 397,646 |
2024-06-21 | $19.03 | $19.05 | $18.98 | $19.02 | $19.02 | 176,236 |
2024-06-20 | $18.99 | $19.04 | $18.97 | $19.04 | $19.04 | 269,595 |
2024-06-18 | $19.11 | $19.18 | $19.06 | $19.18 | $19.18 | 655,036 |
2024-06-17 | $19.00 | $19.12 | $18.97 | $19.11 | $19.11 | 599,171 |
2024-06-14 | $18.97 | $19.00 | $18.90 | $18.99 | $18.99 | 393,118 |
2024-06-13 | $19.20 | $19.23 | $19.09 | $19.14 | $19.14 | 163,666 |
2024-06-12 | $19.31 | $19.32 | $19.15 | $19.20 | $19.20 | 457,193 |
2024-06-11 | $18.91 | $19.05 | $18.85 | $19.02 | $19.02 | 6,438,858 |
2024-06-10 | $19.38 | $19.47 | $19.34 | $19.46 | $19.11 | 269,104 |
2024-06-07 | $19.45 | $19.47 | $19.35 | $19.36 | $19.01 | 489,319 |
2024-06-06 | $19.57 | $19.64 | $19.56 | $19.63 | $19.27 | 218,991 |
2024-06-05 | $19.55 | $19.60 | $19.47 | $19.59 | $19.24 | 286,848 |
2024-06-04 | $19.54 | $19.60 | $19.50 | $19.60 | $19.24 | 610,298 |
2024-06-03 | $19.66 | $19.69 | $19.57 | $19.65 | $19.29 | 376,441 |
2024-05-31 | $19.60 | $19.60 | $19.44 | $19.56 | $19.56 | 500,184 |
2024-05-30 | $19.60 | $19.63 | $19.54 | $19.61 | $19.61 | 210,589 |
2024-05-29 | $19.53 | $19.53 | $19.44 | $19.46 | $19.46 | 357,647 |
2024-05-28 | $19.65 | $19.66 | $19.52 | $19.58 | $19.58 | 348,460 |
2024-05-24 | $19.59 | $19.64 | $19.57 | $19.60 | $19.60 | 422,558 |
2024-05-23 | $19.70 | $19.71 | $19.42 | $19.48 | $19.48 | 308,991 |
2024-05-22 | $19.59 | $19.59 | $19.49 | $19.53 | $19.53 | 528,781 |
2024-05-21 | $19.64 | $19.67 | $19.59 | $19.65 | $19.65 | 285,602 |
2024-05-20 | $19.65 | $19.66 | $19.57 | $19.61 | $19.61 | 381,216 |
2024-05-17 | $19.65 | $19.83 | $19.65 | $19.79 | $19.79 | 315,219 |
2024-05-16 | $19.59 | $19.64 | $19.54 | $19.61 | $19.61 | 201,692 |
2024-05-15 | $19.40 | $19.56 | $19.38 | $19.56 | $19.56 | 366,422 |
2024-05-14 | $19.49 | $19.53 | $19.41 | $19.51 | $19.51 | 1,198,058 |
2024-05-13 | $19.35 | $19.39 | $19.28 | $19.31 | $19.31 | 261,571 |
2024-05-10 | $19.30 | $19.33 | $19.20 | $19.24 | $19.24 | 301,116 |
2024-05-09 | $19.18 | $19.30 | $19.17 | $19.26 | $19.26 | 495,371 |
2024-05-08 | $19.02 | $19.13 | $19.00 | $19.12 | $19.12 | 387,450 |
2024-05-07 | $19.27 | $19.27 | $19.14 | $19.17 | $19.17 | 381,031 |
2024-05-06 | $19.34 | $19.36 | $19.29 | $19.31 | $19.31 | 530,039 |
2024-05-03 | $19.30 | $19.33 | $19.18 | $19.31 | $19.31 | 260,032 |
2024-05-02 | $19.07 | $19.22 | $18.96 | $19.17 | $19.17 | 745,403 |
2024-05-01 | $18.70 | $19.01 | $18.70 | $18.82 | $18.82 | 481,911 |
2024-04-30 | $18.95 | $19.00 | $18.81 | $18.81 | $18.81 | 522,578 |
2024-04-29 | $18.96 | $19.06 | $18.91 | $19.05 | $19.05 | 357,394 |
2024-04-26 | $18.95 | $18.97 | $18.85 | $18.95 | $18.95 | 347,671 |
2024-04-25 | $18.84 | $19.00 | $18.78 | $18.96 | $18.96 | 362,233 |
2024-04-24 | $18.91 | $18.94 | $18.81 | $18.88 | $18.88 | 376,478 |
2024-04-23 | $18.72 | $18.94 | $18.67 | $18.91 | $18.91 | 694,081 |
2024-04-22 | $18.41 | $18.57 | $18.39 | $18.54 | $18.54 | 648,994 |
2024-04-19 | $18.24 | $18.31 | $18.17 | $18.21 | $18.21 | 573,338 |
2024-04-18 | $18.14 | $18.24 | $18.10 | $18.11 | $18.11 | 813,648 |
2024-04-17 | $18.04 | $18.07 | $17.89 | $17.96 | $17.96 | 905,885 |
2024-04-16 | $17.83 | $17.92 | $17.77 | $17.83 | $17.83 | 1,624,151 |
2024-04-15 | $18.14 | $18.14 | $17.88 | $17.90 | $17.90 | 710,136 |
2024-04-12 | $18.27 | $18.28 | $18.10 | $18.12 | $18.12 | 559,223 |
2024-04-11 | $18.54 | $18.54 | $18.35 | $18.52 | $18.52 | 717,869 |
2024-04-10 | $18.50 | $18.53 | $18.40 | $18.46 | $18.46 | 748,257 |
2024-04-09 | $18.74 | $18.76 | $18.59 | $18.69 | $18.69 | 492,063 |
2024-04-08 | $18.54 | $18.59 | $18.52 | $18.55 | $18.55 | 259,979 |
2024-04-05 | $18.42 | $18.54 | $18.39 | $18.52 | $18.52 | 580,852 |
2024-04-04 | $18.59 | $18.68 | $18.37 | $18.39 | $18.39 | 662,799 |
2024-04-03 | $18.41 | $18.50 | $18.37 | $18.45 | $18.45 | 396,430 |
2024-04-02 | $18.44 | $18.49 | $18.41 | $18.43 | $18.43 | 330,415 |
2024-04-01 | $18.42 | $18.42 | $18.28 | $18.34 | $18.34 | 402,282 |
2024-03-28 | $18.39 | $18.41 | $18.35 | $18.36 | $18.36 | 899,867 |
2024-03-27 | $18.56 | $18.61 | $18.52 | $18.60 | $18.60 | 458,234 |
2024-03-26 | $18.52 | $18.58 | $18.50 | $18.51 | $18.51 | 488,961 |
2024-03-25 | $18.28 | $18.37 | $18.28 | $18.30 | $18.30 | 631,690 |
2024-03-22 | $18.42 | $18.42 | $18.34 | $18.34 | $18.34 | 473,115 |
2024-03-21 | $18.56 | $18.60 | $18.44 | $18.46 | $18.46 | 316,831 |
2024-03-20 | $18.26 | $18.44 | $18.22 | $18.41 | $18.41 | 416,440 |
2024-03-19 | $18.27 | $18.31 | $18.22 | $18.27 | $18.27 | 322,440 |
2024-03-18 | $18.32 | $18.33 | $18.26 | $18.28 | $18.28 | 504,635 |
2024-03-15 | $18.41 | $18.41 | $18.31 | $18.36 | $18.36 | 475,066 |
2024-03-14 | $18.55 | $18.55 | $18.34 | $18.39 | $18.39 | 328,879 |
2024-03-13 | $18.31 | $18.46 | $18.31 | $18.40 | $18.40 | 336,572 |
2024-03-12 | $18.22 | $18.26 | $18.11 | $18.26 | $18.26 | 338,103 |
2024-03-11 | $18.22 | $18.27 | $18.17 | $18.24 | $18.24 | 231,023 |
2024-03-08 | $18.30 | $18.38 | $18.20 | $18.20 | $18.20 | 551,490 |
2024-03-07 | $18.19 | $18.26 | $18.16 | $18.26 | $18.26 | 346,977 |
2024-03-06 | $18.10 | $18.20 | $18.10 | $18.14 | $18.14 | 489,070 |
2024-03-05 | $17.82 | $17.93 | $17.80 | $17.81 | $17.81 | 324,345 |
2024-03-04 | $17.89 | $17.90 | $17.81 | $17.85 | $17.85 | 400,267 |
2024-03-01 | $17.79 | $17.94 | $17.75 | $17.94 | $17.94 | 498,012 |
2024-02-29 | $17.84 | $17.87 | $17.75 | $17.79 | $17.79 | 422,855 |
2024-02-28 | $17.81 | $17.81 | $17.72 | $17.79 | $17.79 | 316,334 |
2024-02-27 | $17.95 | $18.02 | $17.93 | $17.98 | $17.98 | 402,202 |
2024-02-26 | $17.99 | $17.99 | $17.93 | $17.96 | $17.96 | 394,396 |
2024-02-23 | $18.12 | $18.16 | $18.06 | $18.13 | $18.13 | 328,675 |
2024-02-22 | $18.35 | $18.35 | $18.24 | $18.28 | $18.28 | 630,394 |
2024-02-21 | $18.25 | $18.31 | $18.23 | $18.29 | $18.29 | 228,824 |
2024-02-20 | $18.54 | $18.58 | $18.43 | $18.45 | $18.45 | 622,400 |
2024-02-16 | $18.28 | $18.38 | $18.27 | $18.29 | $18.29 | 718,259 |
2024-02-15 | $18.00 | $18.17 | $18.00 | $18.12 | $18.12 | 588,665 |
2024-02-14 | $17.69 | $17.79 | $17.67 | $17.79 | $17.79 | 614,197 |
2024-02-13 | $17.59 | $17.61 | $17.40 | $17.48 | $17.48 | 570,193 |
2024-02-12 | $17.81 | $17.92 | $17.80 | $17.84 | $17.84 | 424,787 |
2024-02-09 | $17.69 | $17.75 | $17.64 | $17.75 | $17.75 | 228,051 |
2024-02-08 | $17.75 | $17.75 | $17.65 | $17.72 | $17.72 | 295,053 |
2024-02-07 | $17.82 | $17.89 | $17.79 | $17.89 | $17.89 | 519,787 |
2024-02-06 | $17.59 | $17.72 | $17.58 | $17.72 | $17.72 | 413,833 |
2024-02-05 | $17.61 | $17.65 | $17.51 | $17.58 | $17.58 | 273,243 |
2024-02-02 | $17.84 | $17.93 | $17.83 | $17.90 | $17.90 | 229,352 |
2024-02-01 | $17.72 | $17.82 | $17.66 | $17.81 | $17.81 | 702,579 |
2024-01-31 | $17.82 | $17.90 | $17.68 | $17.72 | $17.72 | 423,769 |
2024-01-30 | $17.82 | $17.86 | $17.77 | $17.83 | $17.83 | 276,348 |
2024-01-29 | $17.72 | $17.83 | $17.69 | $17.83 | $17.83 | 647,211 |
2024-01-26 | $17.88 | $17.94 | $17.86 | $17.90 | $17.90 | 431,461 |
2024-01-25 | $17.79 | $17.83 | $17.73 | $17.81 | $17.81 | 777,726 |
2024-01-24 | $17.87 | $17.96 | $17.80 | $17.81 | $17.81 | 784,838 |
2024-01-23 | $17.66 | $17.74 | $17.63 | $17.68 | $17.68 | 342,674 |
2024-01-22 | $17.66 | $17.72 | $17.58 | $17.71 | $17.71 | 1,014,552 |
2024-01-19 | $17.66 | $17.76 | $17.60 | $17.75 | $17.75 | 935,833 |
2024-01-18 | $17.53 | $17.61 | $17.51 | $17.59 | $17.59 | 516,784 |
2024-01-17 | $17.59 | $17.59 | $17.46 | $17.53 | $17.53 | 1,309,418 |
2024-01-16 | $17.92 | $17.95 | $17.78 | $17.81 | $17.81 | 612,178 |
2024-01-12 | $18.14 | $18.22 | $18.08 | $18.12 | $18.12 | 837,168 |
2024-01-11 | $18.15 | $18.21 | $17.99 | $18.12 | $18.12 | 423,469 |
2024-01-10 | $18.10 | $18.12 | $18.05 | $18.11 | $18.11 | 535,928 |
2024-01-09 | $18.15 | $18.20 | $18.13 | $18.14 | $18.14 | 349,165 |
2024-01-08 | $18.10 | $18.31 | $18.10 | $18.27 | $18.27 | 679,179 |
2024-01-05 | $18.14 | $18.29 | $18.10 | $18.11 | $18.11 | 226,381 |
2024-01-04 | $18.11 | $18.14 | $18.05 | $18.07 | $18.07 | 257,095 |
2024-01-03 | $18.20 | $18.28 | $18.11 | $18.25 | $18.25 | 436,426 |
2024-01-02 | $18.43 | $18.46 | $18.35 | $18.38 | $18.38 | 283,534 |
2023-12-29 | $18.60 | $18.76 | $18.60 | $18.70 | $18.70 | 525,954 |
2023-12-28 | $18.45 | $18.56 | $18.45 | $18.52 | $18.52 | 497,136 |
2023-12-27 | $18.24 | $18.30 | $18.21 | $18.28 | $18.28 | 285,790 |
2023-12-26 | $18.00 | $18.10 | $17.97 | $18.09 | $18.09 | 235,191 |
2023-12-22 | $18.05 | $18.16 | $18.05 | $18.11 | $18.11 | 452,581 |
2023-12-21 | $17.72 | $17.91 | $17.72 | $17.90 | $17.90 | 309,014 |
2023-12-20 | $17.70 | $17.75 | $17.51 | $17.53 | $17.53 | 531,381 |
2023-12-19 | $18.29 | $18.38 | $18.28 | $18.37 | $17.83 | 355,301 |
2023-12-18 | $18.19 | $18.21 | $18.13 | $18.20 | $17.66 | 166,660 |
2023-12-15 | $18.28 | $18.28 | $18.13 | $18.14 | $17.60 | 372,871 |
2023-12-14 | $18.40 | $18.51 | $18.38 | $18.45 | $17.90 | 337,847 |
2023-12-13 | $18.07 | $18.43 | $18.04 | $18.42 | $17.88 | 361,733 |
2023-12-12 | $18.02 | $18.11 | $17.98 | $18.11 | $17.57 | 236,327 |
2023-12-11 | $17.96 | $18.02 | $17.87 | $18.02 | $17.49 | 171,050 |
2023-12-08 | $18.11 | $18.21 | $18.08 | $18.19 | $18.19 | 246,897 |
2023-12-07 | $17.95 | $18.02 | $17.90 | $18.01 | $18.01 | 185,566 |
2023-12-06 | $18.00 | $18.06 | $17.91 | $17.93 | $17.93 | 325,151 |
2023-12-05 | $17.91 | $17.97 | $17.89 | $17.94 | $17.94 | 245,579 |
2023-12-04 | $17.94 | $18.05 | $17.94 | $18.03 | $18.03 | 232,732 |
2023-12-01 | $17.94 | $18.20 | $17.92 | $18.19 | $18.19 | 267,868 |
2023-11-30 | $18.02 | $18.02 | $17.89 | $17.97 | $17.97 | 738,240 |
2023-11-29 | $18.14 | $18.20 | $18.08 | $18.11 | $18.11 | 386,286 |
2023-11-28 | $17.93 | $18.05 | $17.89 | $18.02 | $18.02 | 591,285 |
2023-11-27 | $18.02 | $18.04 | $17.99 | $18.01 | $18.01 | 296,577 |
2023-11-24 | $18.00 | $18.06 | $17.95 | $18.06 | $18.06 | 361,841 |
2023-11-22 | $18.13 | $18.16 | $18.06 | $18.09 | $18.09 | 386,305 |
2023-11-21 | $18.09 | $18.79 | $17.98 | $18.04 | $18.04 | 1,530,890 |
2023-11-20 | $18.10 | $18.21 | $18.06 | $18.18 | $18.18 | 575,040 |
2023-11-17 | $18.13 | $18.21 | $18.12 | $18.20 | $18.20 | 210,754 |
2023-11-16 | $18.12 | $18.18 | $18.05 | $18.08 | $18.08 | 413,480 |
2023-11-15 | $17.97 | $18.07 | $17.95 | $17.98 | $17.98 | 740,465 |
2023-11-14 | $18.12 | $18.21 | $18.07 | $18.20 | $18.20 | 390,583 |
2023-11-13 | $18.02 | $18.15 | $17.97 | $18.14 | $18.14 | 245,596 |
2023-11-10 | $17.94 | $18.01 | $17.85 | $18.00 | $18.00 | 195,347 |
2023-11-09 | $18.19 | $18.23 | $18.00 | $18.02 | $18.02 | 739,036 |
2023-11-08 | $18.06 | $18.08 | $17.98 | $18.02 | $18.02 | 194,917 |
2023-11-07 | $18.27 | $18.32 | $18.20 | $18.27 | $18.27 | 285,904 |
2023-11-06 | $18.45 | $18.45 | $18.37 | $18.39 | $18.39 | 469,938 |
2023-11-03 | $18.11 | $18.32 | $18.11 | $18.28 | $18.28 | 274,697 |
2023-11-02 | $17.66 | $17.74 | $17.64 | $17.74 | $17.74 | 315,983 |
2023-11-01 | $17.50 | $17.64 | $17.46 | $17.60 | $17.60 | 594,935 |
2023-10-31 | $17.52 | $17.53 | $17.43 | $17.52 | $17.52 | 190,235 |
2023-10-30 | $17.49 | $17.56 | $17.41 | $17.54 | $17.54 | 212,489 |
2023-10-27 | $17.41 | $17.41 | $17.22 | $17.23 | $17.23 | 433,390 |
2023-10-26 | $17.51 | $17.56 | $17.44 | $17.49 | $17.49 | 148,393 |
2023-10-25 | $17.67 | $17.67 | $17.53 | $17.56 | $17.56 | 298,963 |
2023-10-24 | $17.73 | $17.82 | $17.72 | $17.75 | $17.75 | 331,612 |
2023-10-23 | $17.41 | $17.57 | $17.37 | $17.52 | $17.52 | 384,898 |
2023-10-20 | $17.54 | $17.56 | $17.42 | $17.43 | $17.43 | 292,869 |
2023-10-19 | $17.67 | $17.76 | $17.59 | $17.62 | $17.62 | 619,655 |
2023-10-18 | $17.97 | $17.97 | $17.77 | $17.79 | $17.79 | 216,289 |
2023-10-17 | $18.13 | $18.35 | $18.10 | $18.29 | $18.29 | 194,068 |
2023-10-16 | $18.10 | $18.25 | $18.09 | $18.24 | $18.24 | 455,903 |
2023-10-13 | $18.20 | $18.26 | $18.10 | $18.12 | $18.12 | 274,301 |
2023-10-12 | $18.41 | $18.41 | $18.19 | $18.23 | $18.23 | 294,412 |
2023-10-11 | $18.39 | $18.44 | $18.30 | $18.39 | $18.39 | 340,343 |
2023-10-10 | $18.26 | $18.45 | $18.26 | $18.44 | $18.44 | 257,898 |
2023-10-09 | $18.01 | $18.13 | $17.98 | $18.12 | $18.12 | 291,108 |
2023-10-06 | $18.06 | $18.28 | $18.01 | $18.25 | $18.25 | 586,661 |
2023-10-05 | $17.90 | $18.03 | $17.90 | $17.98 | $17.98 | 601,076 |
2023-10-04 | $17.88 | $17.88 | $17.72 | $17.82 | $17.82 | 449,416 |
2023-10-03 | $18.05 | $18.10 | $17.94 | $17.99 | $17.99 | 618,127 |
2023-10-02 | $18.12 | $18.14 | $18.04 | $18.06 | $18.06 | 1,268,971 |
2023-09-29 | $18.48 | $18.51 | $18.32 | $18.35 | $18.35 | 494,543 |
2023-09-28 | $18.17 | $18.37 | $18.17 | $18.32 | $18.32 | 341,266 |
2023-09-27 | $18.08 | $18.12 | $17.96 | $18.02 | $18.02 | 397,152 |
2023-09-26 | $18.21 | $18.29 | $18.09 | $18.11 | $18.11 | 286,789 |
2023-09-25 | $18.09 | $18.27 | $18.09 | $18.21 | $18.21 | 448,804 |
2023-09-22 | $18.14 | $18.17 | $18.04 | $18.06 | $18.06 | 138,559 |
2023-09-21 | $18.11 | $18.11 | $17.98 | $18.00 | $18.00 | 271,806 |
2023-09-20 | $18.47 | $18.58 | $18.35 | $18.37 | $18.37 | 333,987 |
2023-09-19 | $18.46 | $18.46 | $18.37 | $18.38 | $18.38 | 163,067 |
2023-09-18 | $18.59 | $18.60 | $18.55 | $18.56 | $18.56 | 514,680 |
2023-09-15 | $18.70 | $18.80 | $18.69 | $18.71 | $18.71 | 326,503 |
2023-09-14 | $18.58 | $18.68 | $18.57 | $18.67 | $18.67 | 317,312 |
2023-09-13 | $18.40 | $18.43 | $18.34 | $18.40 | $18.40 | 181,022 |
2023-09-12 | $18.33 | $18.41 | $18.28 | $18.38 | $18.38 | 151,909 |
2023-09-11 | $18.42 | $18.46 | $18.39 | $18.45 | $18.45 | 169,203 |
2023-09-08 | $18.29 | $18.32 | $18.23 | $18.25 | $18.25 | 252,703 |
2023-09-07 | $18.30 | $18.35 | $18.26 | $18.32 | $18.32 | 123,738 |
2023-09-06 | $18.37 | $18.45 | $18.28 | $18.34 | $18.34 | 359,846 |
2023-09-05 | $18.51 | $18.51 | $18.43 | $18.44 | $18.44 | 210,214 |
2023-09-01 | $18.65 | $18.71 | $18.54 | $18.59 | $18.59 | 203,767 |
2023-08-31 | $18.64 | $18.66 | $18.49 | $18.58 | $18.58 | 852,013 |
2023-08-30 | $18.52 | $18.59 | $18.48 | $18.57 | $18.57 | 239,172 |
2023-08-29 | $18.39 | $18.63 | $18.36 | $18.62 | $18.62 | 355,996 |
2023-08-28 | $18.40 | $18.49 | $18.37 | $18.48 | $18.48 | 890,641 |
2023-08-25 | $18.21 | $18.29 | $18.09 | $18.23 | $18.23 | 286,064 |
2023-08-24 | $18.17 | $18.20 | $18.07 | $18.09 | $18.09 | 381,769 |
2023-08-23 | $18.03 | $18.26 | $18.03 | $18.25 | $18.25 | 272,255 |
2023-08-22 | $18.02 | $18.02 | $17.89 | $17.91 | $17.91 | 324,791 |
2023-08-21 | $17.99 | $18.03 | $17.95 | $18.01 | $18.01 | 573,391 |
2023-08-18 | $18.01 | $18.07 | $17.94 | $18.02 | $18.02 | 327,647 |
2023-08-17 | $18.16 | $18.24 | $18.06 | $18.07 | $18.07 | 590,354 |
2023-08-16 | $18.23 | $18.26 | $18.15 | $18.16 | $18.16 | 1,076,285 |
2023-08-15 | $18.57 | $18.57 | $18.33 | $18.36 | $18.36 | 442,698 |
2023-08-14 | $18.85 | $18.93 | $18.77 | $18.91 | $18.91 | 313,950 |
2023-08-11 | $19.10 | $19.12 | $19.03 | $19.08 | $19.08 | 436,898 |
2023-08-10 | $19.30 | $19.46 | $19.23 | $19.25 | $19.25 | 289,753 |
2023-08-09 | $19.31 | $19.34 | $19.20 | $19.24 | $19.24 | 232,279 |
2023-08-08 | $19.20 | $19.27 | $19.13 | $19.27 | $19.27 | 310,216 |
2023-08-07 | $19.40 | $19.46 | $19.34 | $19.41 | $19.41 | 495,134 |
2023-08-04 | $19.39 | $19.56 | $19.34 | $19.34 | $19.34 | 619,130 |
2023-08-03 | $19.25 | $19.39 | $19.25 | $19.33 | $19.33 | 264,947 |
2023-08-02 | $19.55 | $19.55 | $19.33 | $19.36 | $19.36 | 192,847 |
2023-08-01 | $19.91 | $19.96 | $19.88 | $19.90 | $19.90 | 365,471 |
2023-07-31 | $19.99 | $20.10 | $19.98 | $20.06 | $20.06 | 458,193 |
2023-07-28 | $19.84 | $19.94 | $19.84 | $19.91 | $19.91 | 493,536 |
2023-07-27 | $19.73 | $19.73 | $19.51 | $19.53 | $19.53 | 216,141 |
2023-07-26 | $19.46 | $19.66 | $19.46 | $19.63 | $19.63 | 310,028 |
2023-07-25 | $19.36 | $19.42 | $19.34 | $19.35 | $19.35 | 247,285 |
2023-07-24 | $19.19 | $19.28 | $19.15 | $19.24 | $19.24 | 303,465 |
2023-07-21 | $19.29 | $19.33 | $19.24 | $19.28 | $19.28 | 254,617 |
2023-07-20 | $19.36 | $19.36 | $19.22 | $19.26 | $19.26 | 421,071 |
2023-07-19 | $19.34 | $19.43 | $19.32 | $19.36 | $19.36 | 377,493 |
2023-07-18 | $19.33 | $19.39 | $19.28 | $19.31 | $19.31 | 248,545 |
2023-07-17 | $19.31 | $19.39 | $19.29 | $19.34 | $19.34 | 310,168 |
2023-07-14 | $19.39 | $19.41 | $19.29 | $19.29 | $19.29 | 326,413 |
2023-07-13 | $19.29 | $19.47 | $19.29 | $19.47 | $19.47 | 495,149 |
2023-07-12 | $18.81 | $19.00 | $18.81 | $18.99 | $18.99 | 387,254 |
2023-07-11 | $18.46 | $18.59 | $18.40 | $18.59 | $18.59 | 475,728 |
2023-07-10 | $18.17 | $18.35 | $18.16 | $18.33 | $18.33 | 330,906 |
2023-07-07 | $18.04 | $18.22 | $18.04 | $18.19 | $18.19 | 524,092 |
2023-07-06 | $18.12 | $18.12 | $17.96 | $18.01 | $18.01 | 352,601 |
2023-07-05 | $18.40 | $18.40 | $18.31 | $18.39 | $18.39 | 1,498,947 |
2023-07-03 | $18.51 | $18.61 | $18.50 | $18.57 | $18.57 | 156,589 |
2023-06-30 | $18.46 | $18.54 | $18.44 | $18.51 | $18.51 | 1,293,262 |
2023-06-29 | $18.38 | $18.43 | $18.36 | $18.43 | $18.43 | 296,950 |
2023-06-28 | $18.38 | $18.44 | $18.34 | $18.41 | $18.41 | 251,722 |
2023-06-27 | $18.42 | $18.49 | $18.41 | $18.47 | $18.47 | 288,693 |
2023-06-26 | $18.36 | $18.43 | $18.35 | $18.40 | $18.40 | 234,847 |
2023-06-23 | $18.40 | $18.40 | $18.29 | $18.37 | $18.37 | 219,254 |
2023-06-22 | $18.74 | $18.75 | $18.67 | $18.69 | $18.69 | 218,801 |
2023-06-21 | $18.76 | $18.87 | $18.75 | $18.82 | $18.82 | 384,159 |
2023-06-20 | $18.85 | $18.87 | $18.70 | $18.75 | $18.75 | 551,995 |
2023-06-16 | $19.27 | $19.27 | $19.10 | $19.13 | $19.13 | 296,299 |
2023-06-15 | $19.07 | $19.19 | $19.06 | $19.18 | $19.18 | 291,370 |
2023-06-14 | $18.96 | $19.00 | $18.82 | $18.91 | $18.91 | 415,088 |
2023-06-13 | $18.79 | $18.84 | $18.75 | $18.81 | $18.81 | 463,439 |
2023-06-12 | $18.66 | $18.71 | $18.65 | $18.70 | $18.70 | 162,056 |
2023-06-09 | $18.65 | $18.68 | $18.60 | $18.63 | $18.63 | 207,362 |
2023-06-08 | $18.47 | $18.66 | $18.47 | $18.65 | $18.65 | 150,533 |
2023-06-07 | $18.50 | $18.56 | $18.39 | $18.43 | $18.43 | 395,770 |
2023-06-06 | $18.98 | $19.23 | $18.98 | $19.21 | $18.53 | 345,834 |
2023-06-05 | $19.01 | $19.06 | $18.98 | $19.02 | $18.34 | 262,823 |
2023-06-02 | $19.14 | $19.21 | $19.12 | $19.15 | $18.47 | 427,331 |
2023-06-01 | $18.80 | $18.93 | $18.72 | $18.92 | $18.25 | 403,364 |
2023-05-31 | $18.74 | $18.78 | $18.63 | $18.76 | $18.09 | 396,762 |
2023-05-30 | $19.06 | $19.09 | $18.87 | $18.92 | $18.92 | 235,688 |
2023-05-26 | $19.15 | $19.28 | $19.15 | $19.25 | $19.25 | 159,930 |
2023-05-25 | $19.14 | $19.18 | $19.00 | $19.01 | $19.01 | 580,760 |
2023-05-24 | $19.23 | $19.23 | $19.11 | $19.11 | $19.11 | 172,117 |
2023-05-23 | $19.37 | $19.40 | $19.26 | $19.27 | $19.27 | 151,905 |
2023-05-22 | $19.32 | $19.39 | $19.32 | $19.35 | $19.35 | 300,031 |
2023-05-19 | $19.22 | $19.35 | $19.22 | $19.28 | $19.28 | 339,679 |
2023-05-18 | $19.18 | $19.18 | $19.03 | $19.10 | $19.10 | 178,050 |
2023-05-17 | $19.24 | $19.26 | $19.14 | $19.25 | $19.25 | 408,971 |
2023-05-16 | $19.60 | $19.68 | $19.39 | $19.40 | $19.40 | 574,012 |
2023-05-15 | $19.62 | $19.87 | $19.61 | $19.86 | $19.86 | 1,047,802 |
2023-05-12 | $19.70 | $19.70 | $19.55 | $19.59 | $19.59 | 287,896 |
2023-05-11 | $19.83 | $19.85 | $19.74 | $19.84 | $19.84 | 300,321 |
2023-05-10 | $20.02 | $20.04 | $19.91 | $20.01 | $20.01 | 191,982 |
2023-05-09 | $19.97 | $20.00 | $19.92 | $19.96 | $19.96 | 269,776 |
2023-05-08 | $20.05 | $20.08 | $20.00 | $20.06 | $20.06 | 390,622 |
2023-05-05 | $19.86 | $20.06 | $19.86 | $20.04 | $20.04 | 170,857 |
2023-05-04 | $19.74 | $19.78 | $19.70 | $19.76 | $19.76 | 327,732 |
2023-05-03 | $19.67 | $19.71 | $19.61 | $19.64 | $19.64 | 483,971 |
2023-05-02 | $19.78 | $19.78 | $19.58 | $19.66 | $19.66 | 773,258 |
2023-05-01 | $20.02 | $20.10 | $19.89 | $19.95 | $19.95 | 569,962 |
2023-04-28 | $19.74 | $19.90 | $19.72 | $19.88 | $19.88 | 1,009,317 |
2023-04-27 | $19.64 | $19.76 | $19.58 | $19.75 | $19.75 | 445,410 |
2023-04-26 | $19.75 | $19.81 | $19.65 | $19.68 | $19.68 | 201,827 |
2023-04-25 | $19.78 | $19.78 | $19.58 | $19.61 | $19.61 | 515,768 |
2023-04-24 | $19.98 | $20.03 | $19.94 | $19.99 | $19.99 | 252,820 |
2023-04-21 | $19.99 | $20.00 | $19.88 | $20.00 | $20.00 | 188,046 |
2023-04-20 | $19.95 | $20.02 | $19.90 | $19.93 | $19.93 | 355,742 |
2023-04-19 | $20.00 | $20.05 | $19.99 | $20.03 | $20.03 | 130,421 |
2023-04-18 | $19.92 | $19.95 | $19.88 | $19.92 | $19.92 | 178,308 |
2023-04-17 | $19.99 | $20.05 | $19.94 | $19.95 | $19.95 | 1,297,821 |
2023-04-14 | $20.04 | $20.12 | $19.89 | $19.95 | $19.95 | 615,468 |
2023-04-13 | $20.10 | $20.16 | $20.07 | $20.15 | $20.15 | 571,014 |
2023-04-12 | $19.95 | $19.99 | $19.87 | $19.89 | $19.89 | 277,544 |
2023-04-11 | $20.00 | $20.02 | $19.94 | $19.98 | $19.98 | 269,356 |
2023-04-10 | $19.95 | $19.98 | $19.89 | $19.97 | $19.97 | 327,333 |
2023-04-06 | $20.02 | $20.07 | $19.91 | $20.02 | $20.02 | 222,584 |
2023-04-05 | $20.28 | $20.28 | $20.09 | $20.12 | $20.12 | 338,605 |
2023-04-04 | $20.19 | $20.31 | $20.19 | $20.24 | $20.24 | 383,603 |
2023-04-03 | $19.93 | $20.05 | $19.93 | $20.00 | $20.00 | 1,920,613 |
2023-03-31 | $19.80 | $19.89 | $19.80 | $19.85 | $19.85 | 733,483 |
2023-03-30 | $19.81 | $19.87 | $19.78 | $19.83 | $19.83 | 494,744 |
2023-03-29 | $19.70 | $19.80 | $19.69 | $19.79 | $19.79 | 665,037 |
2023-03-28 | $19.68 | $19.73 | $19.66 | $19.71 | $19.71 | 438,205 |
2023-03-27 | $19.49 | $19.58 | $19.48 | $19.56 | $19.56 | 474,832 |
2023-03-24 | $19.27 | $19.34 | $19.21 | $19.33 | $19.33 | 350,427 |
2023-03-23 | $19.43 | $19.57 | $19.27 | $19.35 | $19.35 | 319,341 |
2023-03-22 | $19.33 | $19.60 | $19.29 | $19.32 | $19.32 | 596,774 |
2023-03-21 | $19.06 | $19.16 | $19.03 | $19.09 | $19.09 | 632,596 |
2023-03-20 | $18.79 | $18.94 | $18.78 | $18.89 | $18.89 | 625,346 |
2023-03-17 | $18.88 | $18.93 | $18.79 | $18.81 | $18.81 | 560,796 |
2023-03-16 | $18.54 | $18.89 | $18.54 | $18.89 | $18.89 | 715,078 |
2023-03-15 | $18.48 | $18.51 | $18.29 | $18.45 | $18.45 | 361,146 |
2023-03-14 | $18.58 | $18.70 | $18.57 | $18.64 | $18.64 | 611,692 |
2023-03-13 | $18.38 | $18.45 | $18.27 | $18.29 | $18.29 | 595,215 |
2023-03-10 | $18.73 | $18.77 | $18.54 | $18.57 | $18.57 | 766,016 |
2023-03-09 | $19.04 | $19.11 | $18.83 | $18.87 | $18.87 | 364,372 |
2023-03-08 | $19.13 | $19.20 | $19.11 | $19.17 | $19.17 | 421,654 |
2023-03-07 | $19.10 | $19.25 | $18.99 | $18.99 | $18.99 | 2,012,827 |
2023-03-06 | $19.11 | $19.20 | $19.06 | $19.11 | $19.11 | 515,440 |
2023-03-03 | $18.99 | $19.11 | $18.94 | $19.10 | $19.10 | 225,060 |
2023-03-02 | $18.90 | $19.04 | $18.88 | $19.03 | $19.03 | 185,027 |
2023-03-01 | $19.13 | $19.18 | $19.06 | $19.11 | $19.11 | 685,928 |
2023-02-28 | $19.05 | $19.19 | $19.05 | $19.13 | $19.13 | 255,192 |
2023-02-27 | $19.09 | $19.15 | $19.04 | $19.08 | $19.08 | 235,838 |
2023-02-24 | $19.13 | $19.13 | $19.02 | $19.06 | $19.06 | 512,004 |
2023-02-23 | $19.30 | $19.33 | $19.13 | $19.23 | $19.23 | 368,620 |
2023-02-22 | $19.47 | $19.50 | $19.38 | $19.42 | $19.42 | 168,350 |
2023-02-21 | $19.57 | $19.62 | $19.48 | $19.50 | $19.50 | 354,547 |
2023-02-17 | $19.75 | $19.76 | $19.67 | $19.75 | $19.75 | 506,197 |
2023-02-16 | $19.55 | $19.77 | $19.52 | $19.65 | $19.65 | 441,542 |
2023-02-15 | $19.38 | $19.52 | $19.31 | $19.51 | $19.51 | 495,345 |
2023-02-14 | $19.64 | $19.81 | $19.59 | $19.77 | $19.77 | 258,832 |
2023-02-13 | $19.70 | $19.82 | $19.66 | $19.81 | $19.81 | 376,201 |
2023-02-10 | $19.93 | $19.94 | $19.82 | $19.87 | $19.87 | 447,635 |
2023-02-09 | $20.17 | $20.19 | $19.88 | $19.93 | $19.93 | 527,247 |
2023-02-08 | $20.16 | $20.18 | $20.09 | $20.13 | $20.13 | 152,370 |
2023-02-07 | $19.99 | $20.18 | $19.94 | $20.16 | $20.16 | 314,472 |
2023-02-06 | $20.18 | $20.18 | $19.94 | $20.06 | $20.06 | 310,863 |
2023-02-03 | $20.27 | $20.37 | $20.19 | $20.21 | $20.21 | 353,745 |
2023-02-02 | $20.38 | $20.42 | $20.21 | $20.40 | $20.40 | 378,249 |
2023-02-01 | $20.32 | $20.54 | $20.09 | $20.50 | $20.50 | 608,404 |
2023-01-31 | $20.18 | $20.32 | $20.17 | $20.32 | $20.32 | 279,491 |
2023-01-30 | $20.29 | $20.38 | $20.22 | $20.24 | $20.24 | 1,057,895 |
2023-01-27 | $20.39 | $20.46 | $20.34 | $20.45 | $20.45 | 1,264,389 |
2023-01-26 | $20.37 | $20.45 | $20.28 | $20.42 | $20.42 | 812,103 |
2023-01-25 | $20.06 | $20.20 | $20.03 | $20.20 | $20.20 | 674,254 |
2023-01-24 | $19.97 | $20.01 | $19.87 | $19.96 | $19.96 | 234,696 |
2023-01-23 | $19.91 | $20.07 | $19.88 | $20.07 | $20.07 | 338,541 |
2023-01-20 | $19.70 | $19.90 | $19.67 | $19.87 | $19.87 | 659,764 |
2023-01-19 | $19.57 | $19.63 | $19.50 | $19.60 | $19.60 | 255,692 |
2023-01-18 | $19.88 | $19.94 | $19.64 | $19.66 | $19.66 | 671,324 |
2023-01-17 | $19.65 | $19.70 | $19.58 | $19.68 | $19.68 | 1,001,829 |
2023-01-13 | $19.53 | $19.76 | $19.52 | $19.74 | $19.74 | 217,421 |
2023-01-12 | $19.42 | $19.53 | $19.28 | $19.52 | $19.52 | 489,827 |
2023-01-11 | $19.35 | $19.43 | $19.29 | $19.43 | $19.43 | 353,253 |
2023-01-10 | $19.26 | $19.32 | $19.19 | $19.28 | $19.28 | 299,783 |
2023-01-09 | $19.45 | $19.57 | $19.41 | $19.42 | $19.42 | 486,604 |
2023-01-06 | $19.08 | $19.37 | $18.99 | $19.37 | $19.37 | 235,830 |
2023-01-05 | $19.10 | $19.17 | $19.08 | $19.11 | $19.11 | 263,653 |
2023-01-04 | $19.00 | $19.03 | $18.86 | $19.03 | $19.03 | 292,447 |
2023-01-03 | $18.84 | $18.94 | $18.71 | $18.82 | $18.82 | 967,285 |
2022-12-30 | $18.92 | $18.96 | $18.81 | $18.81 | $18.81 | 268,077 |
2022-12-29 | $18.79 | $19.00 | $18.78 | $18.97 | $18.97 | 426,525 |
2022-12-28 | $18.91 | $18.95 | $18.70 | $18.72 | $18.72 | 590,512 |
2022-12-27 | $18.81 | $18.88 | $18.77 | $18.84 | $18.84 | 283,607 |
2022-12-23 | $18.69 | $18.83 | $18.65 | $18.79 | $18.79 | 1,116,971 |
2022-12-22 | $18.80 | $18.81 | $18.59 | $18.70 | $18.70 | 280,777 |
2022-12-21 | $18.71 | $18.84 | $18.68 | $18.84 | $18.84 | 268,807 |
2022-12-20 | $18.64 | $18.73 | $18.61 | $18.61 | $18.61 | 455,278 |
2022-12-19 | $18.74 | $18.74 | $18.57 | $18.60 | $18.60 | 303,831 |
2022-12-16 | $18.73 | $18.73 | $18.56 | $18.62 | $18.62 | 444,556 |
2022-12-15 | $18.99 | $19.03 | $18.77 | $18.81 | $18.81 | 950,638 |
2022-12-14 | $19.14 | $19.25 | $19.00 | $19.17 | $19.17 | 1,593,661 |
2022-12-13 | $19.35 | $19.46 | $19.16 | $19.25 | $19.25 | 615,594 |
2022-12-12 | $19.00 | $19.06 | $18.91 | $19.05 | $18.85 | 876,374 |
2022-12-09 | $18.99 | $19.14 | $18.99 | $19.03 | $18.83 | 284,832 |
2022-12-08 | $18.88 | $19.05 | $18.88 | $19.02 | $18.82 | 321,290 |
2022-12-07 | $18.86 | $18.91 | $18.79 | $18.80 | $18.60 | 441,019 |
2022-12-06 | $19.03 | $19.03 | $18.87 | $18.94 | $18.74 | 485,282 |
2022-12-05 | $19.26 | $19.34 | $19.04 | $19.10 | $18.90 | 750,673 |
2022-12-02 | $19.12 | $19.28 | $19.08 | $19.25 | $19.05 | 443,672 |
2022-12-01 | $19.33 | $19.47 | $19.29 | $19.38 | $19.18 | 712,079 |
2022-11-30 | $19.03 | $19.27 | $18.93 | $19.22 | $19.02 | 977,433 |
2022-11-29 | $18.87 | $18.92 | $18.81 | $18.88 | $18.68 | 853,560 |
2022-11-28 | $18.69 | $18.79 | $18.57 | $18.60 | $18.40 | 350,411 |
2022-11-25 | $18.74 | $18.76 | $18.67 | $18.76 | $18.76 | 266,917 |
2022-11-23 | $18.66 | $18.83 | $18.60 | $18.82 | $18.82 | 482,758 |
2022-11-22 | $18.80 | $18.83 | $18.70 | $18.81 | $18.81 | 862,004 |
2022-11-21 | $18.85 | $18.85 | $18.71 | $18.77 | $18.77 | 431,896 |
2022-11-18 | $19.20 | $19.20 | $19.02 | $19.09 | $19.09 | 403,795 |
2022-11-17 | $18.99 | $19.24 | $18.96 | $19.20 | $19.20 | 611,886 |
2022-11-16 | $19.10 | $19.22 | $19.00 | $19.08 | $19.08 | 620,455 |
2022-11-15 | $18.97 | $19.26 | $18.97 | $19.12 | $19.12 | 1,254,186 |
2022-11-14 | $18.63 | $18.71 | $18.57 | $18.58 | $18.58 | 601,614 |
2022-11-11 | $18.33 | $18.56 | $18.27 | $18.53 | $18.53 | 834,647 |
2022-11-10 | $17.87 | $18.12 | $17.85 | $18.10 | $18.10 | 925,853 |
2022-11-09 | $17.61 | $17.62 | $17.37 | $17.40 | $17.40 | 556,614 |
2022-11-08 | $17.64 | $17.76 | $17.53 | $17.65 | $17.65 | 396,822 |
2022-11-07 | $17.51 | $17.61 | $17.49 | $17.58 | $17.58 | 300,573 |
2022-11-04 | $17.46 | $17.53 | $17.32 | $17.53 | $17.53 | 439,375 |
2022-11-03 | $16.96 | $17.11 | $16.89 | $16.98 | $16.98 | 499,608 |
2022-11-02 | $17.40 | $17.65 | $17.23 | $17.24 | $17.24 | 1,135,239 |
2022-11-01 | $17.51 | $17.54 | $17.31 | $17.34 | $17.34 | 835,851 |
2022-10-31 | $17.18 | $17.29 | $17.18 | $17.25 | $17.25 | 567,861 |
2022-10-28 | $17.08 | $17.18 | $17.00 | $17.16 | $17.16 | 695,785 |
2022-10-27 | $16.89 | $17.01 | $16.87 | $16.88 | $16.88 | 534,662 |
2022-10-26 | $16.77 | $17.01 | $16.77 | $16.88 | $16.88 | 1,470,279 |
2022-10-25 | $16.44 | $16.71 | $16.44 | $16.69 | $16.69 | 493,796 |
2022-10-24 | $16.36 | $16.41 | $16.19 | $16.37 | $16.37 | 345,711 |
2022-10-21 | $16.23 | $16.49 | $16.16 | $16.49 | $16.49 | 732,782 |
2022-10-20 | $16.52 | $16.74 | $16.46 | $16.51 | $16.51 | 324,694 |
2022-10-19 | $16.62 | $16.62 | $16.40 | $16.49 | $16.49 | 552,717 |
2022-10-18 | $16.78 | $16.84 | $16.62 | $16.74 | $16.74 | 525,219 |
2022-10-17 | $16.58 | $16.78 | $16.58 | $16.69 | $16.69 | 521,485 |
2022-10-14 | $16.75 | $16.79 | $16.48 | $16.51 | $16.51 | 661,564 |
2022-10-13 | $16.50 | $16.79 | $16.34 | $16.77 | $16.77 | 847,915 |
2022-10-12 | $16.86 | $16.92 | $16.79 | $16.90 | $16.90 | 427,035 |
2022-10-11 | $17.07 | $17.19 | $16.94 | $16.99 | $16.99 | 410,138 |
2022-10-10 | $17.17 | $17.17 | $17.02 | $17.12 | $17.12 | 510,655 |
2022-10-07 | $17.43 | $17.43 | $17.22 | $17.28 | $17.28 | 346,572 |
2022-10-06 | $17.52 | $17.58 | $17.46 | $17.51 | $17.51 | 265,086 |
2022-10-05 | $17.49 | $17.61 | $17.37 | $17.58 | $17.58 | 511,741 |
2022-10-04 | $17.31 | $17.60 | $17.31 | $17.60 | $17.60 | 316,872 |
2022-10-03 | $17.12 | $17.20 | $17.03 | $17.17 | $17.17 | 969,522 |
2022-09-30 | $17.06 | $17.26 | $17.06 | $17.11 | $17.11 | 219,951 |
2022-09-29 | $17.05 | $17.08 | $16.85 | $17.06 | $17.06 | 274,248 |
2022-09-28 | $16.91 | $17.25 | $16.87 | $17.20 | $17.20 | 440,889 |
2022-09-27 | $17.24 | $17.36 | $17.04 | $17.10 | $17.10 | 349,553 |
2022-09-26 | $17.25 | $17.38 | $17.18 | $17.23 | $17.23 | 381,527 |
2022-09-23 | $17.52 | $17.53 | $17.32 | $17.42 | $17.42 | 565,690 |
2022-09-22 | $17.95 | $17.96 | $17.74 | $17.81 | $17.81 | 734,625 |
2022-09-21 | $18.06 | $18.18 | $17.88 | $17.93 | $17.93 | 288,682 |
2022-09-20 | $18.19 | $18.19 | $18.07 | $18.13 | $18.13 | 248,611 |
2022-09-19 | $18.11 | $18.28 | $18.06 | $18.27 | $18.27 | 146,129 |
2022-09-16 | $18.17 | $18.24 | $18.11 | $18.23 | $18.23 | 372,611 |
2022-09-15 | $18.25 | $18.34 | $18.13 | $18.17 | $18.17 | 216,070 |
2022-09-14 | $18.38 | $18.38 | $18.26 | $18.32 | $18.32 | 286,805 |
2022-09-13 | $18.57 | $18.58 | $18.35 | $18.36 | $18.36 | 250,869 |
2022-09-12 | $18.69 | $18.82 | $18.69 | $18.82 | $18.82 | 234,543 |
2022-09-09 | $18.36 | $18.58 | $18.36 | $18.58 | $18.58 | 304,069 |
2022-09-08 | $18.05 | $18.23 | $18.03 | $18.22 | $18.22 | 200,116 |
2022-09-07 | $17.88 | $18.11 | $17.85 | $18.09 | $18.09 | 372,631 |
2022-09-06 | $18.06 | $18.09 | $17.91 | $17.94 | $17.94 | 281,463 |
2022-09-02 | $18.14 | $18.21 | $17.98 | $18.03 | $18.03 | 164,640 |
2022-09-01 | $18.18 | $18.19 | $18.04 | $18.14 | $18.14 | 208,674 |
2022-08-31 | $18.26 | $18.33 | $18.14 | $18.16 | $18.16 | 354,797 |
2022-08-30 | $18.38 | $18.44 | $18.19 | $18.23 | $18.23 | 385,977 |
2022-08-29 | $18.31 | $18.41 | $18.27 | $18.28 | $18.28 | 326,394 |
2022-08-26 | $18.76 | $18.85 | $18.36 | $18.39 | $18.39 | 520,578 |
2022-08-25 | $18.69 | $18.74 | $18.60 | $18.74 | $18.74 | 408,742 |
2022-08-24 | $18.45 | $18.70 | $18.41 | $18.58 | $18.58 | 547,178 |
2022-08-23 | $18.51 | $18.63 | $18.45 | $18.54 | $18.54 | 723,351 |
2022-08-22 | $18.68 | $18.68 | $18.54 | $18.57 | $18.57 | 511,399 |
2022-08-19 | $18.82 | $18.82 | $18.62 | $18.67 | $18.67 | 630,446 |
2022-08-18 | $19.17 | $19.17 | $19.00 | $19.05 | $19.05 | 695,787 |
2022-08-17 | $19.15 | $19.16 | $18.96 | $19.08 | $19.08 | 1,219,483 |
2022-08-16 | $19.47 | $19.47 | $19.15 | $19.23 | $19.23 | 548,435 |
2022-08-15 | $19.62 | $19.67 | $19.53 | $19.61 | $19.61 | 1,458,418 |
2022-08-12 | $19.67 | $19.78 | $19.61 | $19.77 | $19.77 | 367,771 |
2022-08-11 | $19.79 | $19.95 | $19.71 | $19.72 | $19.72 | 307,341 |
2022-08-10 | $19.59 | $19.74 | $19.54 | $19.71 | $19.71 | 340,226 |
2022-08-09 | $19.34 | $19.34 | $19.17 | $19.24 | $19.24 | 276,254 |
2022-08-08 | $19.51 | $19.58 | $19.36 | $19.36 | $19.36 | 308,627 |
2022-08-05 | $19.32 | $19.46 | $19.27 | $19.40 | $19.40 | 284,013 |
2022-08-04 | $19.23 | $19.41 | $19.23 | $19.41 | $19.41 | 317,555 |
2022-08-03 | $18.96 | $19.15 | $18.96 | $19.12 | $19.12 | 292,461 |
2022-08-02 | $18.72 | $18.91 | $18.69 | $18.79 | $18.79 | 480,747 |
2022-08-01 | $18.77 | $18.89 | $18.71 | $18.84 | $18.84 | 293,334 |
2022-07-29 | $18.60 | $18.73 | $18.55 | $18.72 | $18.72 | 440,639 |
2022-07-28 | $18.70 | $18.80 | $18.59 | $18.78 | $18.78 | 425,182 |
2022-07-27 | $18.42 | $18.67 | $18.42 | $18.65 | $18.65 | 395,643 |
2022-07-26 | $18.32 | $18.33 | $18.18 | $18.18 | $18.18 | 183,447 |
2022-07-25 | $18.37 | $18.39 | $18.28 | $18.31 | $18.31 | 370,261 |
2022-07-22 | $18.54 | $18.56 | $18.24 | $18.33 | $18.33 | 525,795 |
2022-07-21 | $18.17 | $18.41 | $18.17 | $18.38 | $18.38 | 353,233 |
2022-07-20 | $18.14 | $18.28 | $18.09 | $18.25 | $18.25 | 338,538 |
2022-07-19 | $17.84 | $18.06 | $17.84 | $18.04 | $18.04 | 347,264 |
2022-07-18 | $17.75 | $17.88 | $17.66 | $17.69 | $17.69 | 198,092 |
2022-07-15 | $17.55 | $17.67 | $17.45 | $17.67 | $17.67 | 363,200 |
2022-07-14 | $17.38 | $17.46 | $17.23 | $17.46 | $17.46 | 649,211 |
2022-07-13 | $17.51 | $17.73 | $17.50 | $17.62 | $17.62 | 494,005 |
2022-07-12 | $17.79 | $17.85 | $17.70 | $17.76 | $17.76 | 321,553 |
2022-07-11 | $17.91 | $17.91 | $17.71 | $17.74 | $17.74 | 362,102 |
2022-07-08 | $17.93 | $18.09 | $17.86 | $18.03 | $18.03 | 411,796 |
2022-07-07 | $17.84 | $17.99 | $17.83 | $17.99 | $17.99 | 508,186 |
2022-07-06 | $17.72 | $17.72 | $17.54 | $17.67 | $17.67 | 523,355 |
2022-07-05 | $17.41 | $17.73 | $17.34 | $17.73 | $17.73 | 1,101,596 |
2022-07-01 | $17.49 | $17.66 | $17.44 | $17.66 | $17.66 | 728,101 |
2022-06-30 | $17.59 | $17.69 | $17.42 | $17.68 | $17.68 | 590,354 |
2022-06-29 | $17.85 | $17.91 | $17.78 | $17.85 | $17.85 | 672,118 |
2022-06-28 | $18.12 | $18.20 | $17.89 | $17.91 | $17.91 | 920,575 |
2022-06-27 | $18.31 | $18.31 | $18.07 | $18.11 | $18.11 | 679,730 |
2022-06-24 | $18.02 | $18.26 | $18.02 | $18.23 | $18.23 | 448,992 |
2022-06-23 | $17.69 | $17.90 | $17.64 | $17.90 | $17.90 | 1,169,597 |
2022-06-22 | $17.68 | $17.81 | $17.64 | $17.71 | $17.71 | 435,431 |
2022-06-21 | $17.79 | $18.00 | $17.79 | $17.87 | $17.87 | 703,984 |
2022-06-17 | $17.58 | $17.66 | $17.44 | $17.56 | $17.56 | 749,347 |
2022-06-16 | $17.66 | $17.66 | $17.49 | $17.53 | $17.53 | 1,081,507 |
2022-06-15 | $17.69 | $17.95 | $17.63 | $17.86 | $17.86 | 1,106,896 |
2022-06-14 | $17.64 | $17.71 | $17.55 | $17.60 | $17.60 | 548,864 |
2022-06-13 | $17.89 | $17.90 | $17.58 | $17.63 | $17.63 | 591,695 |
2022-06-10 | $18.31 | $18.33 | $18.05 | $18.10 | $18.10 | 654,413 |
2022-06-09 | $18.74 | $18.74 | $18.41 | $18.42 | $18.42 | 545,086 |
2022-06-08 | $19.06 | $19.24 | $19.06 | $19.15 | $18.87 | 664,650 |
2022-06-07 | $18.92 | $19.20 | $18.92 | $19.16 | $18.88 | 499,818 |
2022-06-06 | $19.02 | $19.12 | $18.93 | $18.96 | $18.68 | 458,921 |
2022-06-03 | $19.00 | $19.00 | $18.82 | $18.84 | $18.56 | 333,673 |
2022-06-02 | $18.97 | $19.18 | $18.90 | $19.18 | $18.90 | 471,428 |
2022-06-01 | $19.18 | $19.22 | $18.88 | $18.95 | $18.67 | 491,964 |
2022-05-31 | $19.17 | $19.23 | $19.04 | $19.08 | $18.80 | 886,416 |
2022-05-27 | $19.12 | $19.23 | $19.10 | $19.22 | $18.94 | 556,563 |
2022-05-26 | $18.79 | $19.06 | $18.76 | $19.03 | $18.75 | 696,307 |
2022-05-25 | $18.49 | $18.74 | $18.49 | $18.69 | $18.41 | 775,983 |
2022-05-24 | $18.77 | $18.77 | $18.58 | $18.70 | $18.42 | 591,816 |
2022-05-23 | $19.04 | $19.09 | $18.92 | $19.00 | $18.72 | 575,257 |
2022-05-20 | $19.03 | $19.14 | $18.76 | $19.03 | $18.75 | 707,602 |
2022-05-19 | $18.56 | $18.92 | $18.54 | $18.80 | $18.52 | 846,281 |
2022-05-18 | $18.83 | $18.83 | $18.44 | $18.47 | $18.20 | 564,038 |
2022-05-17 | $18.66 | $18.87 | $18.64 | $18.82 | $18.54 | 1,142,748 |
2022-05-16 | $18.47 | $18.56 | $18.38 | $18.49 | $18.22 | 825,189 |
2022-05-13 | $18.10 | $18.61 | $18.10 | $18.56 | $18.29 | 845,882 |
2022-05-12 | $17.82 | $18.12 | $17.67 | $17.98 | $17.71 | 1,609,141 |
2022-05-11 | $18.40 | $18.53 | $18.11 | $18.11 | $17.84 | 1,308,605 |
2022-05-10 | $18.48 | $18.54 | $18.22 | $18.32 | $18.05 | 892,122 |
2022-05-09 | $18.88 | $18.88 | $18.49 | $18.51 | $18.24 | 1,112,019 |
2022-05-06 | $19.16 | $19.17 | $18.95 | $19.10 | $18.82 | 1,025,626 |
2022-05-05 | $19.65 | $19.65 | $19.13 | $19.32 | $19.03 | 1,025,306 |
2022-05-04 | $19.64 | $19.98 | $19.42 | $19.97 | $19.67 | 902,705 |
2022-05-03 | $19.61 | $19.70 | $19.53 | $19.60 | $19.31 | 925,626 |
2022-05-02 | $19.39 | $19.58 | $19.32 | $19.53 | $19.24 | 1,338,455 |
2022-04-29 | $19.74 | $19.94 | $19.49 | $19.53 | $19.24 | 1,851,613 |
2022-04-28 | $19.30 | $19.48 | $19.10 | $19.42 | $19.13 | 1,657,260 |
2022-04-27 | $19.19 | $19.35 | $19.12 | $19.19 | $18.91 | 1,203,327 |
2022-04-26 | $19.50 | $19.50 | $19.08 | $19.09 | $18.81 | 1,081,364 |
2022-04-25 | $19.50 | $19.65 | $19.42 | $19.62 | $19.33 | 1,869,680 |
2022-04-22 | $19.80 | $19.91 | $19.55 | $19.56 | $19.27 | 1,075,597 |
2022-04-21 | $20.12 | $20.13 | $19.65 | $19.69 | $19.40 | 1,214,644 |
2022-04-20 | $20.22 | $20.22 | $19.96 | $20.02 | $19.72 | 886,516 |
2022-04-19 | $19.80 | $20.05 | $19.73 | $20.04 | $19.74 | 607,304 |
2022-04-18 | $20.06 | $20.06 | $19.88 | $19.93 | $19.64 | 487,709 |
2022-04-14 | $20.36 | $20.38 | $20.16 | $20.21 | $19.91 | 703,060 |
2022-04-13 | $20.14 | $20.42 | $20.10 | $20.37 | $20.07 | 672,122 |
2022-04-12 | $20.38 | $20.46 | $20.09 | $20.12 | $19.82 | 1,074,772 |
2022-04-11 | $20.37 | $20.40 | $20.21 | $20.32 | $20.02 | 924,159 |
2022-04-08 | $20.58 | $20.66 | $20.49 | $20.56 | $20.26 | 709,579 |
2022-04-07 | $20.80 | $20.85 | $20.58 | $20.69 | $20.38 | 764,715 |
2022-04-06 | $20.99 | $20.99 | $20.73 | $20.88 | $20.57 | 886,859 |
2022-04-05 | $21.41 | $21.44 | $21.07 | $21.12 | $20.81 | 863,548 |
2022-04-04 | $20.99 | $21.41 | $20.99 | $21.40 | $21.08 | 810,077 |
2022-04-01 | $20.95 | $21.03 | $20.84 | $20.98 | $20.67 | 917,302 |
2022-03-31 | $21.07 | $21.07 | $20.81 | $20.84 | $20.53 | 866,822 |
2022-03-30 | $21.33 | $21.41 | $21.12 | $21.20 | $20.89 | 808,562 |
2022-03-29 | $21.06 | $21.41 | $21.05 | $21.41 | $21.09 | 1,524,405 |
2022-03-28 | $20.70 | $20.88 | $20.65 | $20.87 | $20.56 | 792,291 |
2022-03-25 | $20.98 | $20.99 | $20.74 | $20.86 | $20.55 | 1,020,091 |
2022-03-24 | $21.04 | $21.04 | $20.80 | $20.94 | $20.63 | 992,204 |
2022-03-23 | $20.67 | $20.86 | $20.60 | $20.72 | $20.41 | 1,187,749 |
2022-03-22 | $20.63 | $20.86 | $20.61 | $20.80 | $20.49 | 1,858,221 |
2022-03-21 | $20.79 | $20.82 | $20.45 | $20.54 | $20.24 | 828,312 |
2022-03-18 | $20.38 | $20.71 | $20.33 | $20.70 | $20.39 | 1,594,352 |
2022-03-17 | $20.15 | $20.40 | $20.08 | $20.40 | $20.10 | 1,610,768 |
2022-03-16 | $19.84 | $20.25 | $19.71 | $20.23 | $19.93 | 2,375,342 |
2022-03-15 | $19.05 | $19.33 | $19.03 | $19.31 | $19.02 | 806,867 |
2022-03-14 | $19.06 | $19.21 | $18.88 | $18.90 | $18.62 | 860,032 |
2022-03-11 | $19.63 | $19.67 | $19.09 | $19.13 | $18.85 | 920,434 |
2022-03-10 | $19.30 | $19.45 | $19.06 | $19.40 | $19.11 | 1,066,332 |
2022-03-09 | $19.24 | $19.47 | $19.21 | $19.33 | $19.04 | 1,726,618 |
2022-03-08 | $18.76 | $18.96 | $18.54 | $18.75 | $18.47 | 2,085,438 |
2022-03-07 | $19.19 | $19.22 | $18.86 | $18.88 | $18.60 | 1,498,712 |
2022-03-04 | $19.31 | $19.42 | $19.10 | $19.23 | $18.95 | 1,452,660 |
2022-03-03 | $20.15 | $20.15 | $19.59 | $19.67 | $19.38 | 1,037,847 |
2022-03-02 | $20.36 | $20.36 | $20.10 | $20.26 | $19.96 | 1,635,284 |
2022-03-01 | $20.76 | $20.81 | $20.24 | $20.34 | $20.04 | 2,090,395 |
2022-02-28 | $20.77 | $21.03 | $20.75 | $20.99 | $20.68 | 1,775,124 |
2022-02-25 | $21.03 | $21.34 | $20.98 | $21.33 | $21.01 | 2,144,089 |
2022-02-24 | $20.37 | $20.92 | $20.35 | $20.86 | $20.55 | 3,696,557 |
2022-02-23 | $21.57 | $21.62 | $21.32 | $21.37 | $21.05 | 986,771 |
2022-02-22 | $21.63 | $21.76 | $21.51 | $21.57 | $21.25 | 1,533,439 |
2022-02-18 | $21.92 | $21.92 | $21.73 | $21.78 | $21.46 | 1,140,828 |
2022-02-17 | $21.94 | $22.06 | $21.90 | $21.94 | $21.62 | 962,017 |
2022-02-16 | $22.09 | $22.27 | $22.06 | $22.24 | $21.91 | 1,079,627 |
2022-02-15 | $21.81 | $22.07 | $21.81 | $22.04 | $21.71 | 1,538,421 |
2022-02-14 | $22.06 | $22.08 | $21.72 | $21.78 | $21.46 | 1,519,175 |
2022-02-11 | $22.30 | $22.41 | $21.99 | $22.04 | $21.71 | 1,663,345 |
2022-02-10 | $22.31 | $22.56 | $22.22 | $22.26 | $21.93 | 1,442,114 |
2022-02-09 | $22.34 | $22.53 | $22.34 | $22.51 | $22.18 | 1,107,122 |
2022-02-08 | $21.99 | $22.17 | $21.98 | $22.13 | $21.80 | 1,028,408 |
2022-02-07 | $21.80 | $21.88 | $21.73 | $21.77 | $21.45 | 1,356,859 |
2022-02-04 | $21.37 | $21.54 | $21.33 | $21.46 | $21.14 | 730,252 |
2022-02-03 | $21.33 | $21.45 | $21.30 | $21.33 | $21.01 | 864,039 |
2022-02-02 | $21.38 | $21.38 | $21.22 | $21.24 | $20.93 | 1,102,840 |
2022-02-01 | $21.12 | $21.39 | $21.06 | $21.39 | $21.07 | 1,631,632 |
2022-01-31 | $20.79 | $21.11 | $20.79 | $21.09 | $20.78 | 899,014 |
2022-01-28 | $20.58 | $20.76 | $20.40 | $20.74 | $20.43 | 1,374,145 |
2022-01-27 | $20.93 | $20.98 | $20.73 | $20.75 | $20.44 | 976,355 |
2022-01-26 | $21.22 | $21.26 | $20.82 | $20.86 | $20.55 | 1,340,300 |
2022-01-25 | $21.00 | $21.16 | $20.89 | $21.05 | $20.74 | 2,501,829 |
2022-01-24 | $21.10 | $21.15 | $20.57 | $21.14 | $20.83 | 2,775,062 |
2022-01-21 | $21.52 | $21.55 | $21.26 | $21.28 | $20.97 | 1,491,145 |
2022-01-20 | $21.63 | $21.82 | $21.46 | $21.46 | $21.14 | 911,192 |
2022-01-19 | $21.56 | $21.63 | $21.49 | $21.50 | $21.18 | 902,812 |
2022-01-18 | $21.42 | $21.51 | $21.37 | $21.38 | $21.06 | 1,017,969 |
2022-01-14 | $21.58 | $21.69 | $21.51 | $21.60 | $21.28 | 1,964,947 |
2022-01-13 | $21.79 | $21.81 | $21.52 | $21.54 | $21.22 | 1,925,361 |
2022-01-12 | $21.77 | $21.81 | $21.67 | $21.78 | $21.46 | 756,943 |
2022-01-11 | $21.34 | $21.64 | $21.32 | $21.63 | $21.31 | 890,161 |
2022-01-10 | $21.16 | $21.24 | $20.98 | $21.22 | $20.91 | 624,757 |
2022-01-07 | $21.15 | $21.27 | $21.11 | $21.23 | $20.92 | 794,555 |
2022-01-06 | $20.94 | $21.09 | $20.84 | $21.05 | $20.74 | 1,003,460 |
2022-01-05 | $21.07 | $21.18 | $20.83 | $20.87 | $20.56 | 1,403,144 |
2022-01-04 | $21.44 | $21.44 | $21.24 | $21.29 | $20.98 | 1,056,061 |
2022-01-03 | $21.43 | $21.45 | $21.26 | $21.43 | $21.11 | 748,566 |
2021-12-31 | $21.40 | $21.49 | $21.36 | $21.39 | $21.07 | 730,047 |
2021-12-30 | $21.23 | $21.29 | $21.21 | $21.27 | $20.96 | 542,727 |
2021-12-29 | $21.24 | $21.29 | $21.19 | $21.29 | $20.98 | 419,097 |
2021-12-28 | $21.26 | $21.28 | $21.16 | $21.21 | $20.90 | 1,177,352 |
2021-12-27 | $21.12 | $21.16 | $21.08 | $21.16 | $20.85 | 516,763 |
2021-12-23 | $20.97 | $21.09 | $20.96 | $21.08 | $20.77 | 549,179 |
2021-12-22 | $20.91 | $21.08 | $20.86 | $21.08 | $20.77 | 953,030 |
2021-12-21 | $20.68 | $20.92 | $20.68 | $20.91 | $20.60 | 1,290,361 |
2021-12-20 | $20.60 | $20.66 | $20.55 | $20.64 | $20.33 | 1,238,235 |
2021-12-17 | $20.80 | $20.87 | $20.72 | $20.78 | $20.47 | 896,887 |
2021-12-16 | $21.19 | $21.23 | $20.91 | $21.00 | $20.69 | 1,554,471 |
2021-12-15 | $20.92 | $21.05 | $20.71 | $21.01 | $20.70 | 1,099,556 |
2021-12-14 | $21.00 | $21.01 | $20.89 | $20.97 | $20.66 | 809,552 |
2021-12-13 | $21.14 | $21.21 | $20.98 | $21.01 | $20.70 | 1,008,191 |
2021-12-10 | $22.57 | $22.58 | $22.42 | $22.45 | $21.11 | 685,193 |
2021-12-09 | $22.72 | $22.76 | $22.57 | $22.57 | $21.22 | 723,594 |
2021-12-08 | $22.52 | $22.67 | $22.49 | $22.66 | $21.31 | 707,421 |
2021-12-07 | $22.53 | $22.64 | $22.50 | $22.61 | $21.26 | 799,796 |
2021-12-06 | $22.35 | $22.47 | $22.28 | $22.44 | $21.10 | 1,171,751 |
2021-12-03 | $22.22 | $22.24 | $21.93 | $22.08 | $20.76 | 1,070,582 |
2021-12-02 | $22.12 | $22.24 | $22.05 | $22.17 | $20.85 | 1,386,719 |
2021-12-01 | $22.73 | $22.73 | $22.24 | $22.25 | $20.92 | 1,028,421 |
2021-11-30 | $22.51 | $22.56 | $22.23 | $22.48 | $21.14 | 2,009,565 |
2021-11-29 | $22.89 | $22.98 | $22.78 | $22.81 | $21.45 | 1,101,837 |
2021-11-26 | $23.12 | $23.14 | $22.82 | $22.90 | $21.53 | 663,265 |
2021-11-24 | $23.55 | $23.62 | $23.48 | $23.53 | $22.13 | 1,100,103 |
2021-11-23 | $23.72 | $23.81 | $23.67 | $23.78 | $22.36 | 714,134 |
2021-11-22 | $23.84 | $23.91 | $23.73 | $23.73 | $22.31 | 677,064 |
2021-11-19 | $23.79 | $23.81 | $23.71 | $23.71 | $22.29 | 535,222 |
2021-11-18 | $23.88 | $23.97 | $23.79 | $23.96 | $22.53 | 695,004 |
2021-11-17 | $23.95 | $23.95 | $23.85 | $23.91 | $22.48 | 951,822 |
2021-11-16 | $24.13 | $24.21 | $24.11 | $24.13 | $22.69 | 1,027,460 |
2021-11-15 | $24.17 | $24.24 | $24.14 | $24.14 | $22.70 | 590,393 |
2021-11-12 | $24.05 | $24.13 | $24.03 | $24.09 | $22.65 | 566,399 |
2021-11-11 | $24.14 | $24.18 | $24.06 | $24.09 | $22.65 | 470,623 |
2021-11-10 | $24.09 | $24.18 | $23.92 | $23.94 | $22.51 | 803,757 |
2021-11-09 | $24.24 | $24.28 | $24.13 | $24.16 | $22.72 | 816,481 |
2021-11-08 | $24.44 | $24.52 | $24.42 | $24.51 | $23.05 | 618,316 |
2021-11-05 | $24.25 | $24.30 | $24.22 | $24.28 | $22.83 | 642,186 |
2021-11-04 | $24.23 | $24.32 | $24.17 | $24.32 | $22.87 | 653,097 |
2021-11-03 | $24.11 | $24.35 | $24.07 | $24.32 | $22.87 | 590,894 |
2021-11-02 | $24.22 | $24.24 | $24.11 | $24.16 | $22.72 | 1,004,475 |
2021-11-01 | $24.08 | $24.11 | $24.03 | $24.10 | $22.66 | 429,406 |
2021-10-29 | $24.04 | $24.06 | $23.97 | $24.05 | $22.61 | 425,630 |
2021-10-28 | $24.00 | $24.19 | $23.99 | $24.19 | $22.75 | 465,695 |
2021-10-27 | $24.09 | $24.13 | $24.02 | $24.03 | $22.60 | 637,260 |
2021-10-26 | $24.13 | $24.21 | $24.04 | $24.10 | $22.66 | 452,447 |
2021-10-25 | $24.13 | $24.13 | $24.03 | $24.12 | $22.68 | 594,836 |
2021-10-22 | $24.07 | $24.16 | $23.96 | $24.04 | $22.61 | 857,597 |
2021-10-21 | $24.00 | $24.04 | $23.94 | $23.96 | $22.53 | 441,251 |
2021-10-20 | $24.15 | $24.29 | $24.12 | $24.28 | $22.83 | 528,659 |
2021-10-19 | $24.08 | $24.18 | $24.08 | $24.12 | $22.68 | 578,592 |
2021-10-18 | $23.85 | $23.97 | $23.83 | $23.92 | $22.49 | 569,288 |
2021-10-15 | $23.89 | $23.98 | $23.84 | $23.93 | $22.50 | 1,324,547 |
2021-10-14 | $23.78 | $23.94 | $23.78 | $23.94 | $22.51 | 834,924 |
2021-10-13 | $23.59 | $23.70 | $23.59 | $23.62 | $22.21 | 728,624 |
2021-10-12 | $23.16 | $23.21 | $23.11 | $23.15 | $21.77 | 651,292 |
2021-10-11 | $23.25 | $23.34 | $23.19 | $23.19 | $21.81 | 363,328 |
2021-10-08 | $23.25 | $23.33 | $23.24 | $23.27 | $21.88 | 698,279 |
2021-10-07 | $23.13 | $23.27 | $23.13 | $23.15 | $21.77 | 846,105 |
2021-10-06 | $22.92 | $23.15 | $22.85 | $23.12 | $21.74 | 939,802 |
2021-10-05 | $22.79 | $22.93 | $22.79 | $22.87 | $21.51 | 455,149 |
2021-10-04 | $23.10 | $23.16 | $22.97 | $22.98 | $21.61 | 684,803 |
2021-10-01 | $22.82 | $22.93 | $22.71 | $22.91 | $21.54 | 702,794 |
2021-09-30 | $22.91 | $22.97 | $22.77 | $22.77 | $21.41 | 1,221,128 |
2021-09-29 | $22.87 | $22.94 | $22.78 | $22.80 | $21.44 | 580,595 |
2021-09-28 | $22.98 | $22.98 | $22.86 | $22.95 | $21.58 | 571,764 |
2021-09-27 | $23.25 | $23.40 | $23.25 | $23.33 | $21.94 | 431,942 |
2021-09-24 | $22.92 | $22.99 | $22.89 | $22.90 | $21.53 | 422,379 |
2021-09-23 | $23.18 | $23.31 | $23.17 | $23.24 | $21.85 | 470,594 |
2021-09-22 | $23.00 | $23.14 | $22.91 | $22.92 | $21.55 | 1,174,532 |
2021-09-21 | $23.07 | $23.12 | $22.93 | $22.93 | $21.56 | 680,430 |
2021-09-20 | $23.00 | $23.03 | $22.78 | $22.89 | $21.52 | 989,033 |
2021-09-17 | $23.32 | $23.32 | $23.20 | $23.21 | $21.82 | 414,304 |
2021-09-16 | $23.23 | $23.30 | $23.15 | $23.26 | $21.87 | 273,121 |
2021-09-15 | $23.23 | $23.38 | $23.20 | $23.38 | $21.98 | 431,839 |
2021-09-14 | $23.43 | $23.44 | $23.19 | $23.23 | $21.84 | 520,007 |
2021-09-13 | $23.32 | $23.32 | $23.20 | $23.28 | $21.89 | 807,247 |
2021-09-10 | $23.59 | $23.59 | $23.31 | $23.32 | $21.93 | 698,449 |
2021-09-09 | $23.33 | $23.35 | $23.24 | $23.30 | $21.91 | 1,080,001 |
2021-09-08 | $23.30 | $23.30 | $23.14 | $23.18 | $21.80 | 560,574 |
2021-09-07 | $23.49 | $23.55 | $23.45 | $23.46 | $22.06 | 314,749 |
2021-09-03 | $23.41 | $23.45 | $23.38 | $23.42 | $22.02 | 440,135 |
2021-09-02 | $23.34 | $23.45 | $23.34 | $23.43 | $22.03 | 481,553 |
2021-09-01 | $23.33 | $23.41 | $23.32 | $23.32 | $21.93 | 880,213 |
2021-08-31 | $23.17 | $23.17 | $23.06 | $23.10 | $21.72 | 1,559,291 |
2021-08-30 | $23.34 | $23.43 | $23.34 | $23.40 | $22.00 | 478,512 |
2021-08-27 | $23.10 | $23.28 | $23.06 | $23.26 | $21.87 | 380,516 |
2021-08-26 | $23.22 | $23.24 | $23.13 | $23.16 | $21.78 | 716,248 |
2021-08-25 | $23.20 | $23.30 | $23.19 | $23.27 | $21.88 | 285,104 |
2021-08-24 | $23.17 | $23.29 | $23.17 | $23.25 | $21.86 | 244,069 |
2021-08-23 | $23.08 | $23.14 | $23.04 | $23.10 | $21.72 | 595,057 |
2021-08-20 | $23.24 | $23.34 | $23.21 | $23.32 | $21.93 | 1,352,548 |
2021-08-19 | $22.99 | $23.18 | $22.97 | $23.09 | $21.71 | 1,371,300 |
2021-08-18 | $23.35 | $23.49 | $23.32 | $23.35 | $21.96 | 672,851 |
2021-08-17 | $23.09 | $23.23 | $23.07 | $23.18 | $21.80 | 690,429 |
2021-08-16 | $23.55 | $23.60 | $23.48 | $23.59 | $22.18 | 827,195 |
2021-08-13 | $23.62 | $23.65 | $23.58 | $23.62 | $22.21 | 412,400 |
2021-08-12 | $23.65 | $23.65 | $23.53 | $23.63 | $22.22 | 649,221 |
2021-08-11 | $23.67 | $23.67 | $23.58 | $23.64 | $22.23 | 489,697 |
2021-08-10 | $23.75 | $23.82 | $23.74 | $23.79 | $22.37 | 506,212 |
2021-08-09 | $23.57 | $23.60 | $23.52 | $23.57 | $22.16 | 528,285 |
2021-08-06 | $23.64 | $23.65 | $23.54 | $23.58 | $22.17 | 1,041,879 |
2021-08-05 | $23.61 | $23.71 | $23.60 | $23.66 | $22.25 | 582,321 |
2021-08-04 | $23.67 | $23.75 | $23.62 | $23.65 | $22.24 | 695,123 |
2021-08-03 | $23.20 | $23.37 | $23.17 | $23.37 | $21.98 | 888,675 |
2021-08-02 | $23.31 | $23.38 | $23.16 | $23.19 | $21.81 | 1,084,286 |
2021-07-30 | $23.54 | $23.63 | $23.45 | $23.49 | $22.09 | 406,555 |
2021-07-29 | $23.48 | $23.58 | $23.48 | $23.56 | $22.15 | 566,019 |
2021-07-28 | $23.16 | $23.25 | $23.07 | $23.20 | $21.82 | 1,015,609 |
2021-07-27 | $23.11 | $23.14 | $22.98 | $23.12 | $21.74 | 863,184 |
2021-07-26 | $23.08 | $23.20 | $23.08 | $23.20 | $21.82 | 496,773 |
2021-07-23 | $23.19 | $23.20 | $23.11 | $23.18 | $21.80 | 417,676 |
2021-07-22 | $23.27 | $23.31 | $23.15 | $23.19 | $21.81 | 763,776 |
2021-07-21 | $22.68 | $22.92 | $22.68 | $22.90 | $21.53 | 1,038,017 |
2021-07-20 | $22.57 | $22.88 | $22.56 | $22.83 | $21.47 | 349,069 |
2021-07-19 | $22.63 | $22.64 | $22.48 | $22.56 | $21.21 | 891,598 |
2021-07-16 | $23.10 | $23.11 | $22.83 | $22.90 | $21.53 | 934,137 |
2021-07-15 | $22.97 | $23.03 | $22.92 | $23.00 | $21.63 | 559,442 |
2021-07-14 | $23.31 | $23.31 | $23.16 | $23.21 | $21.82 | 375,062 |
2021-07-13 | $23.28 | $23.37 | $23.23 | $23.27 | $21.88 | 430,553 |
2021-07-12 | $23.19 | $23.32 | $23.17 | $23.29 | $21.90 | 636,213 |
2021-07-09 | $23.01 | $23.19 | $23.01 | $23.19 | $21.81 | 525,013 |
2021-07-08 | $22.64 | $22.75 | $22.58 | $22.72 | $21.36 | 1,668,042 |
2021-07-07 | $23.16 | $23.18 | $23.04 | $23.12 | $21.74 | 1,224,285 |
2021-07-06 | $23.57 | $23.63 | $23.45 | $23.57 | $22.16 | 903,639 |
2021-07-02 | $23.08 | $23.13 | $23.02 | $23.12 | $21.74 | 581,741 |
2021-07-01 | $23.13 | $23.18 | $23.08 | $23.17 | $21.79 | 1,389,931 |
2021-06-30 | $23.25 | $23.29 | $23.18 | $23.24 | $21.85 | 1,068,001 |
2021-06-29 | $22.85 | $22.93 | $22.85 | $22.93 | $21.56 | 824,617 |
2021-06-28 | $23.24 | $23.24 | $23.11 | $23.14 | $21.76 | 1,142,247 |
2021-06-25 | $23.23 | $23.23 | $23.13 | $23.21 | $21.82 | 712,900 |
2021-06-24 | $23.03 | $23.12 | $23.03 | $23.12 | $21.74 | 560,334 |
2021-06-23 | $23.02 | $23.07 | $22.92 | $22.93 | $21.56 | 1,133,577 |
2021-06-22 | $22.88 | $22.98 | $22.81 | $22.92 | $21.55 | 1,448,675 |
2021-06-21 | $23.03 | $23.30 | $22.98 | $23.26 | $21.87 | 732,660 |
2021-06-18 | $23.07 | $23.07 | $22.93 | $22.93 | $21.56 | 513,268 |
2021-06-17 | $23.29 | $23.35 | $23.13 | $23.27 | $21.88 | 762,978 |
2021-06-16 | $23.55 | $23.56 | $23.29 | $23.39 | $21.99 | 1,103,027 |
2021-06-15 | $23.89 | $23.94 | $23.71 | $23.77 | $22.35 | 817,203 |
2021-06-14 | $23.63 | $23.70 | $23.61 | $23.70 | $22.29 | 401,702 |
2021-06-11 | $23.76 | $23.78 | $23.66 | $23.75 | $22.33 | 467,945 |
2021-06-10 | $23.88 | $23.93 | $23.83 | $23.89 | $22.46 | 388,046 |
2021-06-09 | $24.03 | $24.04 | $23.96 | $23.99 | $22.30 | 474,986 |
2021-06-08 | $24.08 | $24.13 | $24.01 | $24.10 | $22.40 | 442,969 |
2021-06-07 | $24.13 | $24.15 | $24.04 | $24.15 | $22.45 | 464,306 |
2021-06-04 | $23.93 | $24.03 | $23.87 | $24.03 | $22.33 | 507,429 |
2021-06-03 | $23.88 | $23.88 | $23.74 | $23.80 | $22.12 | 767,762 |
2021-06-02 | $23.87 | $23.98 | $23.85 | $23.98 | $22.29 | 528,824 |
2021-06-01 | $24.17 | $24.19 | $24.06 | $24.10 | $22.40 | 825,508 |
2021-05-28 | $24.09 | $24.15 | $24.06 | $24.08 | $22.38 | 598,128 |
2021-05-27 | $23.93 | $24.13 | $23.93 | $24.11 | $22.41 | 910,412 |
2021-05-26 | $23.60 | $23.70 | $23.60 | $23.69 | $22.02 | 388,192 |
2021-05-25 | $23.75 | $23.77 | $23.58 | $23.68 | $22.01 | 647,669 |
2021-05-24 | $23.55 | $23.65 | $23.55 | $23.59 | $21.93 | 610,188 |
2021-05-21 | $23.43 | $23.48 | $23.35 | $23.42 | $21.77 | 518,728 |
2021-05-20 | $23.29 | $23.44 | $23.29 | $23.40 | $21.75 | 516,192 |
2021-05-19 | $23.10 | $23.38 | $23.02 | $23.35 | $21.70 | 1,089,062 |
2021-05-18 | $23.64 | $23.66 | $23.53 | $23.53 | $21.87 | 716,723 |
2021-05-17 | $22.98 | $23.09 | $22.94 | $23.09 | $21.46 | 712,689 |
2021-05-14 | $22.94 | $23.06 | $22.94 | $22.99 | $21.37 | 896,888 |
2021-05-13 | $22.88 | $23.06 | $22.85 | $23.04 | $21.41 | 786,387 |
2021-05-12 | $23.30 | $23.39 | $23.02 | $23.06 | $21.43 | 989,217 |
2021-05-11 | $23.32 | $23.57 | $23.32 | $23.50 | $21.84 | 1,083,728 |
2021-05-10 | $23.99 | $24.03 | $23.79 | $23.81 | $22.13 | 741,273 |
2021-05-07 | $23.95 | $24.22 | $23.95 | $24.22 | $22.51 | 599,010 |
2021-05-06 | $23.62 | $23.67 | $23.55 | $23.67 | $22.00 | 618,722 |
2021-05-05 | $23.39 | $23.48 | $23.34 | $23.48 | $21.82 | 447,900 |
2021-05-04 | $23.41 | $23.47 | $23.23 | $23.30 | $21.66 | 638,583 |
2021-05-03 | $23.66 | $23.77 | $23.62 | $23.77 | $22.09 | 517,473 |
2021-04-30 | $24.06 | $24.08 | $23.88 | $23.93 | $22.24 | 312,058 |
2021-04-29 | $24.13 | $24.13 | $23.95 | $24.06 | $22.36 | 323,971 |
2021-04-28 | $24.05 | $24.22 | $24.05 | $24.15 | $22.45 | 533,091 |
2021-04-27 | $24.04 | $24.07 | $24.00 | $24.05 | $22.35 | 588,153 |
2021-04-26 | $23.96 | $24.04 | $23.94 | $24.02 | $22.32 | 593,137 |
2021-04-23 | $23.74 | $23.90 | $23.70 | $23.86 | $22.18 | 857,463 |
2021-04-22 | $23.78 | $23.80 | $23.48 | $23.49 | $21.83 | 890,942 |
2021-04-21 | $23.33 | $23.62 | $23.33 | $23.61 | $21.94 | 521,448 |
2021-04-20 | $23.69 | $23.70 | $23.41 | $23.47 | $21.81 | 652,918 |
2021-04-19 | $23.88 | $23.92 | $23.82 | $23.87 | $22.19 | 595,622 |
2021-04-16 | $23.80 | $23.84 | $23.77 | $23.83 | $22.15 | 337,754 |
2021-04-15 | $23.67 | $23.75 | $23.67 | $23.74 | $22.06 | 488,513 |
2021-04-14 | $23.58 | $23.66 | $23.54 | $23.60 | $21.93 | 948,992 |
2021-04-13 | $23.57 | $23.64 | $23.57 | $23.64 | $21.97 | 415,654 |
2021-04-12 | $23.49 | $23.52 | $23.45 | $23.50 | $21.84 | 553,180 |
2021-04-09 | $23.60 | $23.62 | $23.54 | $23.59 | $21.93 | 502,353 |
2021-04-08 | $23.60 | $23.65 | $23.56 | $23.62 | $21.95 | 711,721 |
2021-04-07 | $23.68 | $23.71 | $23.60 | $23.65 | $21.98 | 922,933 |
2021-04-06 | $23.72 | $23.82 | $23.66 | $23.70 | $22.03 | 751,158 |
2021-04-05 | $23.68 | $23.73 | $23.63 | $23.71 | $22.04 | 525,231 |
2021-04-01 | $23.60 | $23.70 | $23.54 | $23.67 | $22.00 | 692,004 |
2021-03-31 | $23.40 | $23.52 | $23.37 | $23.42 | $21.77 | 799,038 |
2021-03-30 | $23.44 | $23.58 | $23.42 | $23.57 | $21.91 | 657,071 |
2021-03-29 | $23.42 | $23.49 | $23.33 | $23.46 | $21.80 | 476,354 |
2021-03-26 | $23.23 | $23.50 | $23.21 | $23.46 | $21.80 | 1,536,624 |
2021-03-25 | $22.97 | $23.15 | $22.96 | $23.11 | $21.48 | 706,191 |
2021-03-24 | $22.99 | $23.13 | $22.93 | $22.95 | $21.33 | 709,091 |
2021-03-23 | $23.01 | $23.03 | $22.77 | $22.79 | $21.18 | 702,864 |
2021-03-22 | $23.19 | $23.23 | $23.12 | $23.14 | $21.51 | 951,451 |
2021-03-19 | $23.02 | $23.16 | $22.97 | $23.12 | $21.49 | 998,764 |
2021-03-18 | $23.04 | $23.20 | $22.96 | $22.98 | $21.36 | 651,621 |
2021-03-17 | $22.87 | $23.09 | $22.83 | $23.04 | $21.41 | 926,728 |
2021-03-16 | $22.83 | $22.86 | $22.77 | $22.81 | $21.20 | 603,324 |
2021-03-15 | $22.83 | $22.85 | $22.70 | $22.81 | $21.20 | 610,705 |
2021-03-12 | $22.74 | $22.86 | $22.68 | $22.86 | $21.25 | 578,149 |
2021-03-11 | $22.89 | $23.00 | $22.82 | $22.97 | $21.35 | 574,465 |
2021-03-10 | $22.68 | $22.73 | $22.55 | $22.71 | $21.11 | 1,102,131 |
2021-03-09 | $22.90 | $22.98 | $22.84 | $22.91 | $21.29 | 824,379 |
2021-03-08 | $22.71 | $22.83 | $22.60 | $22.67 | $21.07 | 934,740 |
2021-03-05 | $22.78 | $22.88 | $22.46 | $22.84 | $21.23 | 1,056,719 |
2021-03-04 | $22.68 | $22.80 | $22.36 | $22.50 | $20.91 | 1,333,397 |
2021-03-03 | $22.57 | $22.62 | $22.39 | $22.40 | $20.82 | 966,349 |
2021-03-02 | $22.49 | $22.54 | $22.36 | $22.52 | $20.93 | 1,124,358 |
2021-03-01 | $22.49 | $22.72 | $22.49 | $22.65 | $21.05 | 1,356,421 |
2021-02-26 | $22.35 | $22.38 | $22.05 | $22.07 | $20.51 | 961,581 |
2021-02-25 | $22.60 | $22.67 | $22.12 | $22.13 | $20.57 | 974,374 |
2021-02-24 | $22.14 | $22.46 | $22.09 | $22.46 | $20.88 | 1,049,369 |
2021-02-23 | $21.89 | $22.09 | $21.74 | $22.07 | $20.51 | 1,037,979 |
2021-02-22 | $21.90 | $22.07 | $21.89 | $21.95 | $20.40 | 577,515 |
2021-02-19 | $21.93 | $22.03 | $21.87 | $21.90 | $20.35 | 518,844 |
2021-02-18 | $21.91 | $21.96 | $21.78 | $21.95 | $20.40 | 510,232 |
2021-02-17 | $22.01 | $22.09 | $21.95 | $22.07 | $20.51 | 417,328 |
2021-02-16 | $22.11 | $22.16 | $22.05 | $22.10 | $20.54 | 729,612 |
2021-02-12 | $22.05 | $22.22 | $22.05 | $22.20 | $20.63 | 435,736 |
2021-02-11 | $22.09 | $22.16 | $22.04 | $22.13 | $20.57 | 577,444 |
2021-02-10 | $22.11 | $22.15 | $21.91 | $21.95 | $20.40 | 583,036 |
2021-02-09 | $22.04 | $22.19 | $22.03 | $22.18 | $20.61 | 560,461 |
2021-02-08 | $21.91 | $22.05 | $21.91 | $22.03 | $20.48 | 1,431,237 |
2021-02-05 | $21.66 | $21.74 | $21.58 | $21.74 | $20.21 | 793,374 |
2021-02-04 | $21.60 | $21.70 | $21.51 | $21.68 | $20.15 | 930,533 |
2021-02-03 | $21.79 | $21.83 | $21.69 | $21.79 | $20.25 | 1,160,848 |
2021-02-02 | $21.74 | $21.82 | $21.63 | $21.80 | $20.26 | 855,422 |
2021-02-01 | $21.56 | $21.65 | $21.47 | $21.64 | $20.11 | 971,520 |
2021-01-29 | $21.77 | $21.84 | $21.48 | $21.54 | $20.02 | 1,392,736 |
2021-01-28 | $21.87 | $22.14 | $21.87 | $22.07 | $20.51 | 682,549 |
2021-01-27 | $22.05 | $22.07 | $21.86 | $21.90 | $20.35 | 1,370,105 |
2021-01-26 | $22.11 | $22.18 | $22.01 | $22.17 | $20.61 | 618,216 |
2021-01-25 | $22.24 | $22.30 | $22.02 | $22.29 | $20.72 | 1,069,929 |
2021-01-22 | $22.35 | $22.43 | $22.28 | $22.39 | $20.81 | 1,068,147 |
2021-01-21 | $22.74 | $22.77 | $22.65 | $22.77 | $21.16 | 981,425 |
2021-01-20 | $22.52 | $22.64 | $22.49 | $22.64 | $21.04 | 342,875 |
2021-01-19 | $22.53 | $22.53 | $22.43 | $22.48 | $20.89 | 501,588 |
2021-01-15 | $22.48 | $22.49 | $22.34 | $22.43 | $20.85 | 831,758 |
2021-01-14 | $22.59 | $22.73 | $22.59 | $22.69 | $21.09 | 1,032,833 |
2021-01-13 | $22.44 | $22.50 | $22.38 | $22.43 | $20.85 | 1,094,562 |
2021-01-12 | $22.34 | $22.50 | $22.27 | $22.46 | $20.88 | 736,498 |
2021-01-11 | $22.29 | $22.37 | $22.27 | $22.30 | $20.73 | 806,262 |
2021-01-08 | $22.65 | $22.78 | $22.47 | $22.74 | $21.14 | 1,194,891 |
2021-01-07 | $21.92 | $22.12 | $21.92 | $22.10 | $20.54 | 1,396,701 |
2021-01-06 | $21.75 | $22.06 | $21.71 | $22.04 | $20.48 | 1,087,481 |
2021-01-05 | $21.61 | $21.79 | $21.61 | $21.76 | $20.22 | 969,015 |
2021-01-04 | $21.81 | $21.87 | $21.51 | $21.56 | $20.04 | 1,000,212 |
2020-12-31 | $21.62 | $21.62 | $21.41 | $21.48 | $19.96 | 578,821 |
2020-12-30 | $21.68 | $21.78 | $21.68 | $21.70 | $20.17 | 682,361 |
2020-12-29 | $21.48 | $21.53 | $21.45 | $21.51 | $19.99 | 777,400 |
2020-12-28 | $21.42 | $21.46 | $21.34 | $21.44 | $19.93 | 749,769 |
2020-12-24 | $21.39 | $21.42 | $21.36 | $21.38 | $19.87 | 452,483 |
2020-12-23 | $21.24 | $21.34 | $21.20 | $21.30 | $19.80 | 716,127 |
2020-12-22 | $21.19 | $21.19 | $21.08 | $21.08 | $19.59 | 783,231 |
2020-12-21 | $21.14 | $21.39 | $21.12 | $21.32 | $19.82 | 1,068,501 |
2020-12-18 | $21.50 | $21.52 | $21.42 | $21.50 | $19.98 | 887,447 |
2020-12-17 | $21.60 | $21.62 | $21.55 | $21.58 | $20.06 | 1,129,166 |
2020-12-16 | $21.59 | $21.68 | $21.57 | $21.64 | $20.11 | 1,132,204 |
2020-12-15 | $21.32 | $21.51 | $21.30 | $21.49 | $19.97 | 800,844 |
2020-12-14 | $21.45 | $21.45 | $21.28 | $21.28 | $19.78 | 1,429,844 |
2020-12-11 | $21.37 | $21.42 | $21.31 | $21.37 | $19.53 | 1,843,209 |
2020-12-10 | $21.35 | $21.53 | $21.30 | $21.51 | $19.66 | 1,349,175 |
2020-12-09 | $21.58 | $21.58 | $21.32 | $21.43 | $19.59 | 813,034 |
2020-12-08 | $21.40 | $21.44 | $21.34 | $21.41 | $19.57 | 1,044,319 |
2020-12-07 | $21.51 | $21.56 | $21.48 | $21.51 | $19.66 | 1,130,429 |
2020-12-04 | $21.70 | $21.76 | $21.70 | $21.72 | $19.85 | 850,385 |
2020-12-03 | $21.51 | $21.58 | $21.49 | $21.52 | $19.67 | 1,193,900 |
2020-12-02 | $21.34 | $21.46 | $21.30 | $21.41 | $19.57 | 1,338,472 |
2020-12-01 | $21.39 | $21.47 | $21.32 | $21.45 | $19.61 | 1,030,930 |
2020-11-30 | $21.47 | $21.52 | $21.15 | $21.15 | $19.33 | 1,648,489 |
2020-11-27 | $21.86 | $21.91 | $21.82 | $21.89 | $20.01 | 550,735 |
2020-11-25 | $21.70 | $21.83 | $21.66 | $21.81 | $19.94 | 776,623 |
2020-11-24 | $21.80 | $21.97 | $21.74 | $21.96 | $20.07 | 1,389,584 |
2020-11-23 | $21.60 | $21.65 | $21.44 | $21.52 | $19.67 | 1,463,339 |
2020-11-20 | $21.28 | $21.33 | $21.26 | $21.28 | $19.45 | 862,433 |
2020-11-19 | $20.99 | $21.11 | $20.96 | $21.11 | $19.30 | 673,563 |
2020-11-18 | $21.15 | $21.22 | $21.03 | $21.03 | $19.22 | 745,562 |
2020-11-17 | $20.92 | $21.08 | $20.91 | $21.01 | $19.21 | 857,014 |
2020-11-16 | $20.81 | $20.86 | $20.77 | $20.83 | $19.04 | 1,228,634 |
2020-11-13 | $20.40 | $20.51 | $20.38 | $20.48 | $18.72 | 463,219 |
2020-11-12 | $20.38 | $20.47 | $20.24 | $20.32 | $18.57 | 1,321,392 |
2020-11-11 | $20.39 | $20.50 | $20.34 | $20.42 | $18.67 | 1,112,404 |
2020-11-10 | $20.42 | $20.51 | $20.30 | $20.40 | $18.65 | 1,172,182 |
2020-11-09 | $20.59 | $20.68 | $20.15 | $20.15 | $18.42 | 4,095,284 |
2020-11-06 | $19.58 | $19.66 | $19.53 | $19.60 | $17.92 | 678,710 |
2020-11-05 | $19.57 | $19.64 | $19.51 | $19.61 | $17.93 | 1,450,400 |
2020-11-04 | $18.91 | $19.16 | $18.88 | $19.04 | $17.40 | 1,056,758 |
2020-11-03 | $18.59 | $18.70 | $18.54 | $18.65 | $17.05 | 922,616 |
2020-11-02 | $18.18 | $18.24 | $18.09 | $18.24 | $16.67 | 731,505 |
2020-10-30 | $18.14 | $18.16 | $17.99 | $18.03 | $16.48 | 1,682,366 |
2020-10-29 | $18.22 | $18.29 | $18.15 | $18.22 | $16.65 | 990,390 |
2020-10-28 | $18.57 | $18.57 | $18.42 | $18.45 | $16.86 | 845,034 |
2020-10-27 | $19.01 | $19.02 | $18.95 | $18.99 | $17.36 | 641,355 |
2020-10-26 | $18.97 | $19.01 | $18.82 | $18.94 | $17.31 | 972,074 |
2020-10-23 | $19.24 | $19.28 | $19.17 | $19.28 | $17.62 | 590,894 |
2020-10-22 | $19.17 | $19.22 | $19.10 | $19.20 | $17.55 | 796,198 |
2020-10-21 | $19.22 | $19.32 | $19.20 | $19.25 | $17.60 | 702,974 |
2020-10-20 | $19.20 | $19.32 | $19.19 | $19.26 | $17.61 | 592,708 |
2020-10-19 | $19.31 | $19.34 | $19.20 | $19.23 | $17.58 | 682,200 |
2020-10-16 | $19.26 | $19.27 | $19.20 | $19.24 | $17.59 | 500,068 |
2020-10-15 | $19.03 | $19.14 | $19.01 | $19.14 | $17.50 | 1,764,210 |
2020-10-14 | $19.41 | $19.45 | $19.32 | $19.33 | $17.67 | 928,040 |
2020-10-13 | $19.42 | $19.45 | $19.36 | $19.44 | $17.77 | 1,313,172 |
2020-10-12 | $19.38 | $19.45 | $19.34 | $19.42 | $17.75 | 552,851 |
2020-10-09 | $19.26 | $19.37 | $19.21 | $19.34 | $17.68 | 758,646 |
2020-10-08 | $19.28 | $19.29 | $19.19 | $19.28 | $17.62 | 494,711 |
2020-10-07 | $19.21 | $19.25 | $19.18 | $19.23 | $17.58 | 1,549,999 |
2020-10-06 | $19.19 | $19.25 | $19.10 | $19.12 | $17.48 | 2,234,586 |
2020-10-05 | $19.00 | $19.13 | $18.99 | $19.13 | $17.49 | 823,839 |
2020-10-02 | $18.80 | $18.98 | $18.80 | $18.93 | $17.30 | 1,210,717 |
2020-10-01 | $18.88 | $18.97 | $18.82 | $18.94 | $17.31 | 1,071,856 |
2020-09-30 | $18.61 | $18.79 | $18.59 | $18.72 | $17.11 | 611,864 |
2020-09-29 | $18.60 | $18.63 | $18.51 | $18.59 | $16.99 | 1,413,723 |
2020-09-28 | $18.65 | $18.69 | $18.58 | $18.67 | $17.07 | 486,620 |
2020-09-25 | $18.31 | $18.45 | $18.24 | $18.44 | $16.86 | 613,463 |
2020-09-24 | $18.27 | $18.44 | $18.16 | $18.31 | $16.74 | 1,068,492 |
2020-09-23 | $18.60 | $18.60 | $18.32 | $18.35 | $16.77 | 764,339 |
2020-09-22 | $18.52 | $18.55 | $18.34 | $18.44 | $16.86 | 1,122,283 |
2020-09-21 | $18.70 | $18.74 | $18.49 | $18.69 | $17.08 | 1,566,646 |
2020-09-18 | $18.94 | $18.94 | $18.82 | $18.85 | $17.23 | 573,585 |
2020-09-17 | $18.81 | $18.96 | $18.81 | $18.92 | $17.29 | 632,619 |
2020-09-16 | $18.94 | $19.03 | $18.86 | $18.86 | $17.24 | 1,136,203 |
2020-09-15 | $18.91 | $18.92 | $18.82 | $18.85 | $17.23 | 679,750 |
2020-09-14 | $18.78 | $18.79 | $18.69 | $18.75 | $17.14 | 577,749 |
2020-09-11 | $18.76 | $18.76 | $18.59 | $18.67 | $17.07 | 540,984 |
2020-09-10 | $18.85 | $18.86 | $18.52 | $18.54 | $16.95 | 906,755 |
2020-09-09 | $18.84 | $18.94 | $18.82 | $18.89 | $17.27 | 643,493 |
2020-09-08 | $18.66 | $18.80 | $18.64 | $18.64 | $17.04 | 1,416,365 |
2020-09-04 | $18.82 | $18.87 | $18.52 | $18.84 | $17.22 | 1,159,084 |
2020-09-03 | $19.09 | $19.09 | $18.69 | $18.76 | $17.15 | 2,301,260 |
2020-09-02 | $19.15 | $19.21 | $19.03 | $19.20 | $17.55 | 748,599 |
2020-09-01 | $19.18 | $19.23 | $19.12 | $19.17 | $17.52 | 931,384 |
2020-08-31 | $19.13 | $19.13 | $18.98 | $19.06 | $17.42 | 920,332 |
2020-08-28 | $19.15 | $19.28 | $19.15 | $19.26 | $17.61 | 819,614 |
2020-08-27 | $19.01 | $19.01 | $18.83 | $18.93 | $17.30 | 1,215,102 |
2020-08-26 | $19.12 | $19.21 | $19.07 | $19.19 | $17.54 | 563,987 |
2020-08-25 | $19.10 | $19.20 | $19.10 | $19.16 | $17.51 | 951,142 |
2020-08-24 | $19.03 | $19.03 | $18.91 | $18.98 | $17.35 | 510,894 |
2020-08-21 | $18.94 | $18.98 | $18.86 | $18.97 | $17.34 | 940,815 |
2020-08-20 | $18.86 | $19.11 | $18.82 | $19.09 | $17.45 | 527,249 |
2020-08-19 | $19.22 | $19.22 | $19.01 | $19.03 | $17.40 | 474,117 |
2020-08-18 | $19.28 | $19.30 | $19.12 | $19.20 | $17.55 | 680,582 |
2020-08-17 | $19.29 | $19.35 | $19.28 | $19.35 | $17.69 | 433,735 |
2020-08-14 | $19.36 | $19.45 | $19.36 | $19.44 | $17.77 | 652,942 |
2020-08-13 | $19.45 | $19.49 | $19.23 | $19.26 | $17.61 | 2,536,440 |
2020-08-12 | $19.15 | $19.35 | $19.15 | $19.28 | $17.62 | 1,055,328 |
2020-08-11 | $18.97 | $18.97 | $18.79 | $18.80 | $17.18 | 687,140 |
2020-08-10 | $18.97 | $18.97 | $18.84 | $18.96 | $17.33 | 711,865 |
2020-08-07 | $18.93 | $19.00 | $18.85 | $18.96 | $17.33 | 979,194 |
2020-08-06 | $19.07 | $19.17 | $19.04 | $19.15 | $17.50 | 1,086,471 |
2020-08-05 | $18.99 | $19.07 | $18.96 | $18.98 | $17.35 | 776,074 |
2020-08-04 | $18.63 | $18.79 | $18.60 | $18.79 | $17.18 | 578,957 |
2020-08-03 | $18.48 | $18.55 | $18.44 | $18.51 | $16.92 | 840,350 |
2020-07-31 | $18.74 | $18.74 | $18.51 | $18.63 | $17.03 | 1,478,603 |
2020-07-30 | $18.73 | $18.83 | $18.56 | $18.79 | $17.18 | 1,621,213 |
2020-07-29 | $19.07 | $19.08 | $18.96 | $19.05 | $17.41 | 850,834 |
2020-07-28 | $19.07 | $19.07 | $18.95 | $18.98 | $17.35 | 692,348 |
2020-07-27 | $19.09 | $19.16 | $19.03 | $19.13 | $17.49 | 1,049,686 |
2020-07-24 | $18.90 | $19.02 | $18.90 | $18.97 | $17.34 | 801,313 |
2020-07-23 | $19.17 | $19.28 | $19.02 | $19.06 | $17.42 | 987,908 |
2020-07-22 | $19.15 | $19.18 | $19.05 | $19.11 | $17.47 | 1,243,837 |
2020-07-21 | $19.30 | $19.36 | $19.22 | $19.29 | $17.63 | 980,782 |
2020-07-20 | $19.18 | $19.30 | $19.13 | $19.29 | $17.63 | 470,213 |
2020-07-17 | $19.23 | $19.23 | $19.14 | $19.17 | $17.52 | 603,022 |
2020-07-16 | $19.14 | $19.21 | $19.07 | $19.18 | $17.53 | 629,222 |
2020-07-15 | $19.52 | $19.55 | $19.37 | $19.46 | $17.79 | 1,128,300 |
2020-07-14 | $19.00 | $19.29 | $19.00 | $19.24 | $17.59 | 2,847,900 |
2020-07-13 | $19.28 | $19.41 | $19.08 | $19.12 | $17.48 | 1,152,100 |
2020-07-10 | $19.26 | $19.27 | $19.13 | $19.22 | $17.57 | 713,261 |
2020-07-09 | $19.44 | $19.45 | $19.17 | $19.29 | $17.63 | 1,356,400 |
2020-07-08 | $19.35 | $19.54 | $19.32 | $19.54 | $17.86 | 2,047,000 |
2020-07-07 | $19.42 | $19.50 | $19.32 | $19.33 | $17.67 | 620,900 |
2020-07-06 | $19.59 | $19.69 | $19.51 | $19.68 | $17.99 | 1,564,085 |
2020-07-02 | $19.15 | $19.25 | $19.09 | $19.12 | $17.48 | 1,009,751 |
2020-07-01 | $18.86 | $18.93 | $18.78 | $18.89 | $17.27 | 768,275 |
2020-06-30 | $18.73 | $18.83 | $18.69 | $18.77 | $17.16 | 785,996 |
2020-06-29 | $18.58 | $18.66 | $18.49 | $18.66 | $17.06 | 1,194,320 |
2020-06-26 | $18.87 | $18.88 | $18.61 | $18.64 | $17.04 | 994,834 |
2020-06-25 | $18.63 | $18.88 | $18.59 | $18.86 | $17.24 | 1,112,113 |
2020-06-24 | $19.03 | $19.07 | $18.77 | $18.80 | $17.18 | 960,322 |
2020-06-23 | $19.18 | $19.22 | $19.08 | $19.10 | $17.46 | 807,564 |
2020-06-22 | $18.96 | $19.14 | $18.93 | $19.10 | $17.46 | 709,036 |
2020-06-19 | $19.14 | $19.14 | $18.72 | $18.80 | $17.18 | 1,061,356 |
2020-06-18 | $19.15 | $19.26 | $19.11 | $19.17 | $17.52 | 492,516 |
2020-06-17 | $19.27 | $19.35 | $19.22 | $19.26 | $17.61 | 905,770 |
2020-06-16 | $19.52 | $19.52 | $19.04 | $19.18 | $17.53 | 1,278,212 |
2020-06-15 | $18.92 | $19.16 | $18.78 | $19.10 | $17.46 | 1,167,971 |
2020-06-12 | $19.46 | $19.54 | $19.18 | $19.42 | $17.55 | 1,922,455 |
2020-06-11 | $19.67 | $19.70 | $19.20 | $19.21 | $17.36 | 1,211,383 |
2020-06-10 | $20.49 | $20.57 | $20.31 | $20.48 | $18.51 | 1,002,190 |
2020-06-09 | $20.29 | $20.45 | $20.23 | $20.38 | $18.42 | 910,022 |
2020-06-08 | $20.43 | $20.55 | $20.33 | $20.53 | $18.55 | 754,098 |
2020-06-05 | $20.25 | $20.34 | $20.19 | $20.27 | $18.32 | 994,373 |
2020-06-04 | $19.72 | $19.88 | $19.65 | $19.74 | $17.84 | 955,598 |
2020-06-03 | $19.81 | $19.99 | $19.77 | $19.92 | $18.00 | 2,543,574 |
2020-06-02 | $19.05 | $19.20 | $19.01 | $19.12 | $17.28 | 1,233,412 |
2020-06-01 | $18.49 | $18.75 | $18.47 | $18.73 | $16.93 | 692,990 |
2020-05-29 | $18.20 | $18.29 | $18.01 | $18.24 | $16.48 | 1,586,330 |
2020-05-28 | $18.22 | $18.38 | $18.14 | $18.17 | $16.42 | 1,340,806 |
2020-05-27 | $18.22 | $18.22 | $18.04 | $18.21 | $16.46 | 884,027 |
2020-05-26 | $18.39 | $18.40 | $18.27 | $18.29 | $16.53 | 667,747 |
2020-05-22 | $18.03 | $18.03 | $17.89 | $17.93 | $16.20 | 607,157 |
2020-05-21 | $18.36 | $18.40 | $18.20 | $18.25 | $16.49 | 693,993 |
2020-05-20 | $18.54 | $18.61 | $18.48 | $18.54 | $16.76 | 583,684 |
2020-05-19 | $18.40 | $18.54 | $18.40 | $18.41 | $16.64 | 794,978 |
2020-05-18 | $18.08 | $18.41 | $18.08 | $18.35 | $16.58 | 772,892 |
2020-05-15 | $17.73 | $17.77 | $17.63 | $17.67 | $15.97 | 734,049 |
2020-05-14 | $17.66 | $17.94 | $17.58 | $17.94 | $16.21 | 604,470 |
2020-05-13 | $18.41 | $18.42 | $18.09 | $18.18 | $16.43 | 714,602 |
2020-05-12 | $18.52 | $18.63 | $18.40 | $18.40 | $16.63 | 696,046 |
2020-05-11 | $18.40 | $18.52 | $18.37 | $18.48 | $16.70 | 401,739 |
2020-05-08 | $18.29 | $18.45 | $18.29 | $18.42 | $16.65 | 417,493 |
2020-05-07 | $18.20 | $18.31 | $18.15 | $18.28 | $16.52 | 734,876 |
2020-05-06 | $18.30 | $18.34 | $18.06 | $18.07 | $16.33 | 820,737 |
2020-05-05 | $18.25 | $18.33 | $18.18 | $18.20 | $16.45 | 585,314 |
2020-05-04 | $18.07 | $18.18 | $18.01 | $18.16 | $16.41 | 560,559 |
2020-05-01 | $18.12 | $18.16 | $17.92 | $17.96 | $16.23 | 478,443 |
2020-04-30 | $18.58 | $18.71 | $18.42 | $18.52 | $16.74 | 1,359,201 |
2020-04-29 | $18.26 | $18.44 | $18.25 | $18.43 | $16.66 | 618,409 |
2020-04-28 | $18.15 | $18.20 | $17.98 | $18.00 | $16.27 | 436,445 |
2020-04-27 | $17.84 | $17.95 | $17.80 | $17.95 | $16.22 | 368,090 |
2020-04-24 | $17.62 | $17.65 | $17.46 | $17.65 | $15.95 | 595,197 |
2020-04-23 | $17.79 | $17.88 | $17.62 | $17.66 | $15.96 | 483,419 |
2020-04-22 | $17.69 | $17.69 | $17.60 | $17.65 | $15.95 | 243,940 |
2020-04-21 | $17.57 | $17.58 | $17.36 | $17.40 | $15.72 | 510,675 |
2020-04-20 | $17.94 | $18.14 | $17.91 | $17.96 | $16.23 | 455,394 |
2020-04-17 | $18.19 | $18.19 | $17.96 | $18.07 | $16.33 | 640,475 |
2020-04-16 | $18.04 | $18.11 | $17.92 | $18.05 | $16.31 | 553,691 |
2020-04-15 | $18.02 | $18.04 | $17.81 | $17.90 | $16.18 | 809,714 |
2020-04-14 | $18.44 | $18.58 | $18.42 | $18.54 | $16.76 | 542,692 |
2020-04-13 | $18.06 | $18.08 | $17.90 | $18.05 | $16.31 | 523,325 |
2020-04-09 | $18.01 | $18.17 | $17.88 | $17.90 | $16.18 | 569,985 |
2020-04-08 | $17.69 | $17.87 | $17.61 | $17.85 | $16.13 | 342,008 |
2020-04-07 | $18.01 | $18.05 | $17.57 | $17.60 | $15.91 | 1,109,567 |
2020-04-06 | $17.04 | $17.31 | $16.93 | $17.26 | $15.60 | 602,450 |
2020-04-03 | $16.54 | $16.58 | $16.22 | $16.33 | $14.76 | 874,540 |
2020-04-02 | $16.80 | $17.18 | $16.75 | $17.16 | $15.51 | 731,748 |
2020-04-01 | $16.93 | $16.97 | $16.60 | $16.61 | $15.01 | 668,748 |
2020-03-31 | $17.28 | $17.49 | $17.19 | $17.35 | $15.68 | 856,127 |
2020-03-30 | $17.07 | $17.38 | $16.96 | $17.36 | $15.69 | 1,265,479 |
2020-03-27 | $17.40 | $17.56 | $17.16 | $17.34 | $15.67 | 1,283,700 |
2020-03-26 | $17.58 | $18.17 | $17.58 | $18.09 | $16.35 | 1,311,396 |
2020-03-25 | $17.22 | $17.59 | $17.17 | $17.38 | $15.71 | 1,471,620 |
2020-03-24 | $16.37 | $16.52 | $16.31 | $16.45 | $14.87 | 1,698,284 |
2020-03-23 | $15.51 | $15.51 | $15.10 | $15.29 | $13.82 | 956,156 |
2020-03-20 | $16.32 | $16.33 | $15.78 | $15.86 | $14.33 | 1,275,412 |
2020-03-19 | $15.94 | $16.23 | $15.75 | $15.99 | $14.45 | 1,372,371 |
2020-03-18 | $16.45 | $16.88 | $16.21 | $16.63 | $15.03 | 1,136,206 |
2020-03-17 | $16.97 | $17.50 | $16.78 | $17.42 | $15.74 | 1,147,380 |
2020-03-16 | $17.11 | $17.63 | $16.65 | $17.01 | $15.37 | 1,222,204 |
2020-03-13 | $19.09 | $19.19 | $18.25 | $18.85 | $17.04 | 1,471,549 |
2020-03-12 | $18.37 | $18.52 | $17.84 | $18.04 | $16.30 | 2,471,971 |
2020-03-11 | $20.04 | $20.04 | $19.68 | $19.75 | $17.85 | 1,286,365 |
2020-03-10 | $20.53 | $20.75 | $20.29 | $20.71 | $18.72 | 2,200,250 |
2020-03-09 | $19.88 | $20.07 | $19.62 | $19.80 | $17.89 | 2,130,203 |
2020-03-06 | $21.35 | $21.46 | $21.30 | $21.40 | $19.34 | 1,707,464 |
2020-03-05 | $21.67 | $21.77 | $21.54 | $21.60 | $19.52 | 619,035 |
2020-03-04 | $21.96 | $22.00 | $21.79 | $22.00 | $19.88 | 501,140 |
2020-03-03 | $21.85 | $22.11 | $21.74 | $21.85 | $19.75 | 1,804,648 |
2020-03-02 | $21.63 | $21.81 | $21.57 | $21.80 | $19.70 | 1,635,520 |
2020-02-28 | $21.40 | $21.84 | $21.27 | $21.83 | $19.73 | 3,594,151 |
2020-02-27 | $22.10 | $22.23 | $21.95 | $21.96 | $19.85 | 1,823,605 |
2020-02-26 | $22.40 | $22.46 | $22.26 | $22.29 | $20.14 | 1,132,078 |
2020-02-25 | $22.52 | $22.57 | $22.15 | $22.27 | $20.13 | 1,907,656 |
2020-02-24 | $22.15 | $22.34 | $22.10 | $22.21 | $20.07 | 1,448,320 |
2020-02-21 | $22.68 | $22.78 | $22.62 | $22.65 | $20.47 | 839,138 |
2020-02-20 | $22.77 | $22.80 | $22.57 | $22.68 | $20.50 | 704,326 |
2020-02-19 | $23.07 | $23.10 | $23.03 | $23.03 | $20.81 | 381,267 |
2020-02-18 | $22.93 | $22.99 | $22.87 | $22.89 | $20.69 | 589,781 |
2020-02-14 | $23.16 | $23.16 | $23.03 | $23.06 | $20.84 | 371,421 |
2020-02-13 | $23.13 | $23.22 | $23.08 | $23.12 | $20.89 | 1,045,288 |
2020-02-12 | $23.31 | $23.54 | $23.30 | $23.54 | $21.27 | 1,123,046 |
2020-02-11 | $22.93 | $23.06 | $22.91 | $23.00 | $20.79 | 648,924 |
2020-02-10 | $22.70 | $22.81 | $22.70 | $22.77 | $20.58 | 760,267 |
2020-02-07 | $22.75 | $22.75 | $22.65 | $22.66 | $20.48 | 622,886 |
2020-02-06 | $23.31 | $23.31 | $23.18 | $23.23 | $20.99 | 826,537 |
2020-02-05 | $23.36 | $23.39 | $23.18 | $23.25 | $21.01 | 725,139 |
2020-02-04 | $23.06 | $23.16 | $23.05 | $23.05 | $20.83 | 679,111 |
2020-02-03 | $22.81 | $22.95 | $22.81 | $22.84 | $20.64 | 929,700 |
2020-01-31 | $23.02 | $23.03 | $22.77 | $22.89 | $20.69 | 874,452 |
2020-01-30 | $23.34 | $23.44 | $23.21 | $23.41 | $21.16 | 974,925 |
2020-01-29 | $23.51 | $23.51 | $23.34 | $23.41 | $21.16 | 692,750 |
2020-01-28 | $23.49 | $23.59 | $23.45 | $23.56 | $21.29 | 794,046 |
2020-01-27 | $23.15 | $23.26 | $23.03 | $23.16 | $20.93 | 763,644 |
2020-01-24 | $24.11 | $24.15 | $23.92 | $23.96 | $21.65 | 662,871 |
2020-01-23 | $24.00 | $24.04 | $23.88 | $24.04 | $21.73 | 610,816 |
2020-01-22 | $24.29 | $24.35 | $24.23 | $24.23 | $21.90 | 511,959 |
2020-01-21 | $24.24 | $24.28 | $24.16 | $24.18 | $21.85 | 516,473 |
2020-01-17 | $24.50 | $24.54 | $24.45 | $24.54 | $22.18 | 322,178 |
2020-01-16 | $24.48 | $24.51 | $24.45 | $24.51 | $22.15 | 473,480 |
2020-01-15 | $24.34 | $24.38 | $24.32 | $24.35 | $22.01 | 492,402 |
2020-01-14 | $24.43 | $24.54 | $24.43 | $24.53 | $22.17 | 688,911 |
2020-01-13 | $24.30 | $24.49 | $24.30 | $24.46 | $22.11 | 617,510 |
2020-01-10 | $24.36 | $24.41 | $24.30 | $24.30 | $21.96 | 1,262,856 |
2020-01-09 | $24.23 | $24.25 | $24.16 | $24.21 | $21.88 | 744,713 |
2020-01-08 | $24.22 | $24.39 | $24.20 | $24.35 | $22.01 | 376,467 |
2020-01-07 | $24.20 | $24.22 | $24.16 | $24.20 | $21.87 | 534,040 |
2020-01-06 | $23.98 | $24.09 | $23.94 | $24.09 | $21.77 | 268,118 |
2020-01-03 | $24.11 | $24.27 | $24.05 | $24.11 | $21.79 | 495,295 |
2020-01-02 | $24.31 | $24.45 | $24.31 | $24.45 | $22.10 | 807,445 |
2019-12-31 | $24.04 | $24.16 | $24.04 | $24.14 | $21.82 | 256,588 |
2019-12-30 | $24.09 | $24.09 | $23.91 | $23.94 | $21.64 | 341,685 |
2019-12-27 | $24.05 | $24.05 | $23.97 | $24.02 | $21.71 | 435,406 |
2019-12-26 | $24.00 | $24.05 | $23.97 | $24.05 | $21.73 | 388,450 |
2019-12-24 | $23.95 | $23.99 | $23.90 | $23.95 | $21.64 | 167,513 |
2019-12-23 | $23.95 | $23.99 | $23.93 | $23.99 | $21.68 | 247,281 |
2019-12-20 | $23.93 | $23.98 | $23.91 | $23.98 | $21.67 | 449,739 |
2019-12-19 | $23.93 | $23.96 | $23.87 | $23.96 | $21.65 | 385,002 |
2019-12-18 | $23.88 | $23.93 | $23.85 | $23.91 | $21.61 | 684,802 |
2019-12-17 | $23.73 | $23.80 | $23.73 | $23.80 | $21.51 | 500,564 |
2019-12-16 | $23.89 | $23.95 | $23.88 | $23.89 | $21.59 | 403,090 |
2019-12-13 | $24.56 | $24.69 | $24.49 | $24.54 | $21.56 | 811,619 |
2019-12-12 | $24.34 | $24.60 | $24.32 | $24.60 | $21.61 | 875,413 |
2019-12-11 | $24.12 | $24.33 | $24.10 | $24.33 | $21.38 | 384,252 |
2019-12-10 | $24.00 | $24.08 | $23.98 | $24.03 | $21.11 | 303,069 |
2019-12-09 | $24.14 | $24.15 | $24.04 | $24.04 | $21.12 | 324,281 |
2019-12-06 | $24.29 | $24.32 | $24.25 | $24.31 | $21.36 | 691,762 |
2019-12-05 | $24.02 | $24.08 | $23.99 | $24.07 | $21.15 | 393,230 |
2019-12-04 | $23.95 | $24.01 | $23.94 | $23.95 | $21.04 | 513,424 |
2019-12-03 | $23.75 | $23.77 | $23.62 | $23.77 | $20.89 | 890,135 |
2019-12-02 | $24.07 | $24.07 | $23.96 | $23.96 | $21.05 | 749,483 |
2019-11-29 | $24.06 | $24.11 | $24.06 | $24.08 | $21.16 | 512,825 |
2019-11-27 | $24.29 | $24.36 | $24.27 | $24.36 | $21.40 | 360,673 |
2019-11-26 | $24.35 | $24.40 | $24.30 | $24.39 | $21.43 | 638,260 |
2019-11-25 | $24.31 | $24.47 | $24.29 | $24.47 | $21.50 | 586,689 |
2019-11-22 | $24.45 | $24.50 | $24.40 | $24.50 | $21.53 | 777,445 |
2019-11-21 | $24.32 | $24.33 | $24.27 | $24.31 | $21.36 | 441,999 |
2019-11-20 | $24.53 | $24.59 | $24.43 | $24.51 | $21.54 | 676,772 |
2019-11-19 | $24.68 | $24.68 | $24.56 | $24.61 | $21.62 | 417,291 |
2019-11-18 | $24.74 | $24.79 | $24.71 | $24.74 | $21.74 | 205,820 |
2019-11-15 | $24.59 | $24.70 | $24.59 | $24.65 | $21.66 | 374,726 |
2019-11-14 | $24.52 | $24.56 | $24.46 | $24.56 | $21.58 | 350,724 |
2019-11-13 | $24.51 | $24.59 | $24.48 | $24.55 | $21.57 | 588,024 |
2019-11-12 | $24.66 | $24.69 | $24.58 | $24.60 | $21.61 | 426,447 |
2019-11-11 | $24.53 | $24.64 | $24.52 | $24.62 | $21.63 | 286,869 |
2019-11-08 | $24.73 | $24.78 | $24.69 | $24.74 | $21.74 | 592,331 |
2019-11-07 | $24.89 | $24.94 | $24.87 | $24.90 | $21.88 | 825,795 |
2019-11-06 | $24.75 | $24.78 | $24.67 | $24.71 | $21.71 | 435,723 |
2019-11-05 | $24.81 | $24.81 | $24.68 | $24.75 | $21.75 | 674,887 |
2019-11-04 | $24.65 | $24.71 | $24.64 | $24.64 | $21.65 | 423,261 |
2019-11-01 | $24.50 | $24.62 | $24.49 | $24.56 | $21.58 | 819,883 |
2019-10-31 | $24.29 | $24.33 | $24.22 | $24.31 | $21.36 | 476,518 |
2019-10-30 | $24.16 | $24.28 | $24.09 | $24.28 | $21.33 | 275,373 |
2019-10-29 | $24.08 | $24.17 | $24.08 | $24.12 | $21.19 | 258,035 |
2019-10-28 | $24.17 | $24.31 | $24.17 | $24.24 | $21.30 | 295,982 |
2019-10-25 | $23.99 | $24.13 | $23.97 | $24.10 | $21.17 | 401,078 |
2019-10-24 | $23.82 | $23.92 | $23.82 | $23.87 | $20.97 | 453,287 |
2019-10-23 | $23.66 | $23.77 | $23.66 | $23.73 | $20.85 | 367,732 |
2019-10-22 | $23.83 | $23.87 | $23.77 | $23.82 | $20.93 | 431,742 |
2019-10-21 | $23.73 | $23.77 | $23.72 | $23.75 | $20.87 | 480,095 |
2019-10-18 | $23.46 | $23.49 | $23.38 | $23.40 | $20.56 | 741,571 |
2019-10-17 | $23.66 | $23.70 | $23.56 | $23.62 | $20.75 | 208,272 |
2019-10-16 | $23.54 | $23.62 | $23.49 | $23.58 | $20.72 | 358,470 |
2019-10-15 | $23.42 | $23.53 | $23.31 | $23.52 | $20.67 | 301,161 |
2019-10-14 | $23.47 | $23.47 | $23.41 | $23.42 | $20.58 | 192,995 |
2019-10-11 | $23.36 | $23.54 | $23.36 | $23.43 | $20.59 | 1,039,990 |
2019-10-10 | $23.03 | $23.23 | $23.03 | $23.21 | $20.39 | 552,608 |
2019-10-09 | $23.02 | $23.04 | $22.93 | $23.00 | $20.21 | 521,177 |
2019-10-08 | $22.97 | $23.02 | $22.89 | $22.92 | $20.14 | 739,373 |
2019-10-07 | $22.99 | $23.10 | $22.96 | $22.98 | $20.19 | 717,235 |
2019-10-04 | $22.85 | $22.99 | $22.85 | $22.99 | $20.20 | 490,474 |
2019-10-03 | $22.88 | $22.99 | $22.82 | $22.99 | $20.20 | 753,299 |
2019-10-02 | $22.86 | $22.86 | $22.72 | $22.80 | $20.03 | 915,819 |
2019-10-01 | $23.25 | $23.29 | $23.15 | $23.19 | $20.38 | 1,015,505 |
2019-09-30 | $23.17 | $23.20 | $23.11 | $23.20 | $20.38 | 554,852 |
2019-09-27 | $23.19 | $23.19 | $22.95 | $23.04 | $20.24 | 998,151 |
2019-09-26 | $23.19 | $23.26 | $23.14 | $23.19 | $20.38 | 584,633 |
2019-09-25 | $23.16 | $23.21 | $23.04 | $23.18 | $20.37 | 605,720 |
2019-09-24 | $23.49 | $23.54 | $23.31 | $23.33 | $20.50 | 890,584 |
2019-09-23 | $23.25 | $23.36 | $23.25 | $23.33 | $20.50 | 470,382 |
2019-09-20 | $23.51 | $23.55 | $23.35 | $23.35 | $20.52 | 1,447,769 |
2019-09-19 | $23.50 | $23.52 | $23.38 | $23.42 | $20.58 | 466,090 |
2019-09-18 | $23.59 | $23.63 | $23.42 | $23.53 | $20.67 | 834,941 |
2019-09-17 | $23.62 | $23.78 | $23.61 | $23.74 | $20.86 | 431,949 |
2019-09-16 | $23.83 | $23.84 | $23.75 | $23.76 | $20.88 | 563,967 |
2019-09-13 | $23.91 | $24.00 | $23.91 | $23.95 | $21.04 | 492,876 |
2019-09-12 | $23.77 | $23.88 | $23.72 | $23.77 | $20.89 | 1,206,734 |
2019-09-11 | $23.66 | $23.74 | $23.63 | $23.69 | $20.81 | 2,149,744 |
2019-09-10 | $23.44 | $23.52 | $23.38 | $23.52 | $20.67 | 497,219 |
2019-09-09 | $23.39 | $23.41 | $23.33 | $23.34 | $20.51 | 443,326 |
2019-09-06 | $23.31 | $23.39 | $23.31 | $23.34 | $20.51 | 528,800 |
2019-09-05 | $23.25 | $23.31 | $23.22 | $23.26 | $20.44 | 587,420 |
2019-09-04 | $23.01 | $23.12 | $22.99 | $23.12 | $20.31 | 573,768 |
2019-09-03 | $22.59 | $22.70 | $22.59 | $22.67 | $19.92 | 648,256 |
2019-08-30 | $22.81 | $22.85 | $22.69 | $22.84 | $20.07 | 1,611,898 |
2019-08-29 | $22.62 | $22.72 | $22.62 | $22.68 | $19.93 | 630,621 |
2019-08-28 | $22.27 | $22.40 | $22.27 | $22.38 | $19.66 | 655,833 |
2019-08-27 | $22.53 | $22.58 | $22.44 | $22.46 | $19.73 | 827,558 |
2019-08-26 | $22.48 | $22.50 | $22.40 | $22.49 | $19.76 | 1,133,370 |
2019-08-23 | $22.67 | $22.80 | $22.37 | $22.43 | $19.71 | 1,319,068 |
2019-08-22 | $22.88 | $22.95 | $22.79 | $22.88 | $20.10 | 702,279 |
2019-08-21 | $23.02 | $23.04 | $22.94 | $22.95 | $20.16 | 683,601 |
2019-08-20 | $23.04 | $23.04 | $22.91 | $22.93 | $20.15 | 601,058 |
2019-08-19 | $23.04 | $23.04 | $22.88 | $22.88 | $20.10 | 1,131,478 |
2019-08-16 | $22.78 | $22.92 | $22.75 | $22.91 | $20.13 | 568,697 |
2019-08-15 | $22.79 | $22.83 | $22.67 | $22.73 | $19.97 | 1,240,628 |
2019-08-14 | $22.90 | $22.92 | $22.65 | $22.67 | $19.92 | 933,778 |
2019-08-13 | $23.05 | $23.49 | $22.99 | $23.41 | $20.57 | 1,727,365 |
2019-08-12 | $22.95 | $23.03 | $22.87 | $22.90 | $20.12 | 735,868 |
2019-08-09 | $23.32 | $23.32 | $23.09 | $23.15 | $20.34 | 679,155 |
2019-08-08 | $23.28 | $23.41 | $23.26 | $23.33 | $20.50 | 998,609 |
2019-08-07 | $23.17 | $23.39 | $23.07 | $23.36 | $20.52 | 848,629 |
2019-08-06 | $23.28 | $23.35 | $23.11 | $23.22 | $20.40 | 835,558 |
2019-08-05 | $23.29 | $23.31 | $22.95 | $23.00 | $20.21 | 1,018,550 |
2019-08-02 | $23.78 | $23.81 | $23.65 | $23.75 | $20.87 | 1,023,179 |
2019-08-01 | $24.18 | $24.40 | $23.84 | $23.88 | $20.98 | 1,931,918 |
2019-07-31 | $24.41 | $24.44 | $23.99 | $24.17 | $21.24 | 1,200,778 |
2019-07-30 | $24.52 | $24.52 | $24.46 | $24.51 | $21.54 | 348,820 |
2019-07-29 | $24.53 | $24.61 | $24.50 | $24.61 | $21.62 | 265,851 |
2019-07-26 | $24.68 | $24.69 | $24.58 | $24.59 | $21.61 | 411,421 |
2019-07-25 | $24.84 | $24.84 | $24.66 | $24.66 | $21.67 | 412,457 |
2019-07-24 | $24.76 | $24.80 | $24.73 | $24.77 | $21.76 | 161,681 |
2019-07-23 | $24.71 | $24.78 | $24.71 | $24.75 | $21.75 | 306,716 |
2019-07-22 | $24.70 | $24.75 | $24.68 | $24.68 | $21.68 | 283,954 |
2019-07-19 | $24.82 | $24.83 | $24.70 | $24.70 | $21.70 | 484,607 |
2019-07-18 | $24.61 | $24.80 | $24.61 | $24.80 | $21.79 | 540,397 |
2019-07-17 | $24.65 | $24.71 | $24.61 | $24.61 | $21.62 | 284,772 |
2019-07-16 | $24.68 | $24.73 | $24.62 | $24.62 | $21.63 | 259,823 |
2019-07-15 | $24.71 | $24.73 | $24.67 | $24.72 | $21.72 | 226,624 |
2019-07-12 | $24.62 | $24.70 | $24.56 | $24.70 | $21.70 | 582,314 |
2019-07-11 | $24.78 | $24.78 | $24.60 | $24.64 | $21.65 | 787,975 |
2019-07-10 | $24.67 | $24.72 | $24.61 | $24.61 | $21.62 | 633,399 |
2019-07-09 | $24.41 | $24.54 | $24.40 | $24.50 | $21.53 | 667,729 |
2019-07-08 | $24.53 | $24.54 | $24.47 | $24.50 | $21.53 | 827,087 |
2019-07-05 | $24.62 | $24.70 | $24.54 | $24.68 | $21.68 | 674,940 |
2019-07-03 | $24.86 | $24.92 | $24.84 | $24.88 | $21.86 | 477,832 |
2019-07-02 | $24.97 | $24.97 | $24.86 | $24.93 | $21.90 | 905,120 |
2019-07-01 | $25.00 | $25.08 | $24.82 | $24.97 | $21.94 | 1,394,644 |
2019-06-28 | $24.72 | $24.72 | $24.64 | $24.70 | $21.70 | 1,070,552 |
2019-06-27 | $24.64 | $24.66 | $24.59 | $24.65 | $21.66 | 605,170 |
2019-06-26 | $24.45 | $24.49 | $24.39 | $24.40 | $21.44 | 588,481 |
2019-06-25 | $24.42 | $24.42 | $24.22 | $24.25 | $21.31 | 928,896 |
2019-06-24 | $24.47 | $24.52 | $24.44 | $24.45 | $21.48 | 660,509 |
2019-06-21 | $24.46 | $24.53 | $24.43 | $24.47 | $21.50 | 575,810 |
2019-06-20 | $24.54 | $24.54 | $24.41 | $24.46 | $21.49 | 619,278 |
2019-06-19 | $24.00 | $24.25 | $23.99 | $24.17 | $21.24 | 777,768 |
2019-06-18 | $23.62 | $23.83 | $23.59 | $23.79 | $20.90 | 825,842 |
2019-06-17 | $23.34 | $23.38 | $23.32 | $23.32 | $20.49 | 303,164 |
2019-06-14 | $23.74 | $23.82 | $23.70 | $23.73 | $20.45 | 263,309 |
2019-06-13 | $23.80 | $23.84 | $23.72 | $23.78 | $20.50 | 258,666 |
2019-06-12 | $23.76 | $23.77 | $23.62 | $23.66 | $20.39 | 497,066 |
2019-06-11 | $23.74 | $23.78 | $23.69 | $23.73 | $20.45 | 542,850 |
2019-06-10 | $23.50 | $23.59 | $23.44 | $23.52 | $20.27 | 447,645 |
2019-06-07 | $23.37 | $23.52 | $23.37 | $23.37 | $20.14 | 880,754 |
2019-06-06 | $23.17 | $23.25 | $23.17 | $23.18 | $19.98 | 551,228 |
2019-06-05 | $23.12 | $23.16 | $22.96 | $22.99 | $19.82 | 1,000,137 |
2019-06-04 | $23.02 | $23.12 | $23.02 | $23.10 | $19.91 | 1,120,037 |
2019-06-03 | $22.92 | $22.99 | $22.86 | $22.95 | $19.78 | 1,142,145 |
2019-05-31 | $22.76 | $22.91 | $22.70 | $22.84 | $19.69 | 650,234 |
2019-05-30 | $22.96 | $23.03 | $22.93 | $23.02 | $19.84 | 552,901 |
2019-05-29 | $23.01 | $23.02 | $22.89 | $23.02 | $19.84 | 573,233 |
2019-05-28 | $23.21 | $23.24 | $23.00 | $23.00 | $19.82 | 717,553 |
2019-05-24 | $23.34 | $23.38 | $23.25 | $23.27 | $20.06 | 438,908 |
2019-05-23 | $23.14 | $23.19 | $23.04 | $23.19 | $19.99 | 520,807 |
2019-05-22 | $23.41 | $23.43 | $23.35 | $23.36 | $20.13 | 507,375 |
2019-05-21 | $23.53 | $23.61 | $23.49 | $23.61 | $20.35 | 688,821 |
2019-05-20 | $23.63 | $23.67 | $23.55 | $23.62 | $20.36 | 576,354 |
2019-05-17 | $23.67 | $23.79 | $23.63 | $23.65 | $20.38 | 974,780 |
2019-05-16 | $24.03 | $24.15 | $23.96 | $23.99 | $20.68 | 559,959 |
2019-05-15 | $23.80 | $23.94 | $23.74 | $23.89 | $20.59 | 1,057,555 |
2019-05-14 | $23.94 | $24.03 | $23.93 | $23.94 | $20.63 | 897,379 |
2019-05-13 | $23.66 | $23.78 | $23.59 | $23.65 | $20.38 | 3,740,193 |
2019-05-10 | $24.26 | $24.47 | $24.10 | $24.39 | $21.02 | 743,849 |
2019-05-09 | $24.19 | $24.33 | $23.99 | $24.26 | $20.91 | 1,105,180 |
2019-05-08 | $24.40 | $24.47 | $24.32 | $24.32 | $20.96 | 654,310 |
2019-05-07 | $24.56 | $24.57 | $24.33 | $24.41 | $21.04 | 1,109,508 |
2019-05-06 | $24.37 | $24.66 | $24.30 | $24.63 | $21.23 | 704,509 |
2019-05-03 | $25.21 | $25.37 | $25.21 | $25.34 | $21.84 | 291,251 |
2019-05-02 | $25.10 | $25.14 | $25.00 | $25.08 | $21.62 | 570,073 |
2019-05-01 | $25.29 | $25.39 | $25.08 | $25.08 | $21.62 | 1,287,998 |
2019-04-30 | $25.14 | $25.17 | $25.04 | $25.14 | $21.67 | 506,866 |
2019-04-29 | $25.20 | $25.27 | $25.17 | $25.26 | $21.77 | 470,974 |
2019-04-26 | $24.90 | $24.95 | $24.84 | $24.95 | $21.50 | 516,654 |
2019-04-25 | $24.67 | $24.78 | $24.64 | $24.76 | $21.34 | 745,269 |
2019-04-24 | $24.84 | $24.91 | $24.71 | $24.78 | $21.36 | 753,431 |
2019-04-23 | $24.82 | $24.95 | $24.82 | $24.94 | $21.50 | 472,285 |
2019-04-22 | $24.87 | $24.92 | $24.86 | $24.90 | $21.46 | 228,896 |
2019-04-18 | $24.89 | $24.97 | $24.86 | $24.91 | $21.47 | 369,391 |
2019-04-17 | $24.95 | $25.00 | $24.89 | $24.97 | $21.52 | 469,942 |
2019-04-16 | $24.81 | $24.82 | $24.76 | $24.80 | $21.38 | 375,939 |
2019-04-15 | $24.79 | $24.80 | $24.68 | $24.73 | $21.32 | 397,027 |
2019-04-12 | $24.87 | $24.88 | $24.80 | $24.85 | $21.42 | 433,572 |
2019-04-11 | $24.75 | $24.75 | $24.64 | $24.66 | $21.25 | 431,410 |
2019-04-10 | $24.71 | $24.87 | $24.71 | $24.84 | $21.41 | 860,969 |
2019-04-09 | $24.75 | $24.77 | $24.67 | $24.68 | $21.27 | 493,209 |
2019-04-08 | $24.65 | $24.76 | $24.65 | $24.73 | $21.32 | 484,680 |
2019-04-05 | $24.63 | $24.67 | $24.59 | $24.65 | $21.25 | 378,274 |
2019-04-04 | $24.57 | $24.68 | $24.56 | $24.63 | $21.23 | 756,869 |
2019-04-03 | $24.55 | $24.67 | $24.53 | $24.59 | $21.19 | 1,163,768 |
2019-04-02 | $24.20 | $24.26 | $24.15 | $24.24 | $20.89 | 654,114 |
2019-04-01 | $23.96 | $24.14 | $23.96 | $24.13 | $20.80 | 1,265,064 |
2019-03-29 | $23.68 | $23.75 | $23.63 | $23.73 | $20.45 | 692,331 |
2019-03-28 | $23.45 | $23.55 | $23.44 | $23.54 | $20.29 | 521,598 |
2019-03-27 | $23.46 | $23.47 | $23.24 | $23.36 | $20.13 | 515,823 |
2019-03-26 | $23.62 | $23.87 | $23.49 | $23.54 | $20.29 | 631,722 |
2019-03-25 | $23.51 | $23.56 | $23.41 | $23.49 | $20.25 | 659,288 |
2019-03-22 | $23.73 | $23.73 | $23.37 | $23.37 | $20.14 | 857,305 |
2019-03-21 | $23.78 | $23.95 | $23.78 | $23.92 | $20.62 | 532,631 |
2019-03-20 | $23.70 | $23.91 | $23.61 | $23.79 | $20.51 | 1,125,962 |
2019-03-19 | $23.83 | $23.90 | $23.78 | $23.82 | $20.53 | 357,899 |
2019-03-18 | $23.72 | $23.75 | $23.65 | $23.72 | $20.44 | 753,546 |
2019-03-15 | $23.50 | $23.67 | $23.50 | $23.67 | $20.40 | 805,475 |
2019-03-14 | $23.44 | $23.45 | $23.39 | $23.43 | $20.19 | 494,498 |
2019-03-13 | $23.37 | $23.45 | $23.36 | $23.42 | $20.19 | 897,216 |
2019-03-12 | $23.45 | $23.57 | $23.45 | $23.51 | $20.26 | 745,923 |
2019-03-11 | $23.29 | $23.46 | $23.29 | $23.45 | $20.21 | 787,933 |
2019-03-08 | $23.22 | $23.29 | $23.18 | $23.26 | $20.05 | 910,917 |
2019-03-07 | $23.61 | $23.62 | $23.41 | $23.41 | $20.18 | 601,317 |
2019-03-06 | $23.68 | $23.68 | $23.56 | $23.58 | $20.32 | 472,791 |
2019-03-05 | $23.66 | $23.77 | $23.62 | $23.70 | $20.43 | 762,095 |
2019-03-04 | $23.79 | $23.83 | $23.57 | $23.70 | $20.43 | 937,698 |
2019-03-01 | $23.66 | $23.66 | $23.48 | $23.51 | $20.26 | 866,567 |
2019-02-28 | $23.64 | $23.64 | $23.46 | $23.47 | $20.23 | 560,025 |
2019-02-27 | $23.88 | $23.89 | $23.75 | $23.77 | $20.49 | 577,285 |
2019-02-26 | $23.95 | $24.04 | $23.90 | $23.99 | $20.68 | 597,654 |
2019-02-25 | $24.14 | $24.21 | $24.09 | $24.12 | $20.79 | 563,143 |
2019-02-22 | $23.92 | $23.99 | $23.86 | $23.96 | $20.65 | 594,266 |
2019-02-21 | $24.08 | $24.08 | $23.95 | $24.01 | $20.69 | 365,628 |
2019-02-20 | $24.08 | $24.22 | $24.05 | $24.07 | $20.75 | 809,987 |
2019-02-19 | $23.74 | $23.98 | $23.74 | $23.96 | $20.65 | 562,613 |
2019-02-15 | $23.66 | $23.77 | $23.63 | $23.76 | $20.48 | 698,582 |
2019-02-14 | $23.61 | $23.80 | $23.61 | $23.73 | $20.45 | 911,471 |
2019-02-13 | $23.67 | $23.72 | $23.57 | $23.58 | $20.32 | 701,298 |
2019-02-12 | $23.32 | $23.45 | $23.29 | $23.42 | $20.19 | 1,358,577 |
2019-02-11 | $23.32 | $23.35 | $23.26 | $23.30 | $20.08 | 833,910 |
2019-02-08 | $23.34 | $23.40 | $23.28 | $23.33 | $20.11 | 470,997 |
2019-02-07 | $23.44 | $23.49 | $23.25 | $23.32 | $20.10 | 924,575 |
2019-02-06 | $23.69 | $23.74 | $23.56 | $23.56 | $20.31 | 598,294 |
2019-02-05 | $23.57 | $23.70 | $23.56 | $23.69 | $20.42 | 547,604 |
2019-02-04 | $23.28 | $23.48 | $23.28 | $23.47 | $20.23 | 1,029,970 |
2019-02-01 | $23.47 | $23.48 | $23.37 | $23.43 | $20.19 | 596,974 |
2019-01-31 | $23.52 | $23.66 | $23.46 | $23.56 | $20.31 | 695,636 |
2019-01-30 | $23.40 | $23.62 | $23.29 | $23.56 | $20.31 | 830,280 |
2019-01-29 | $23.54 | $23.54 | $23.38 | $23.41 | $20.18 | 536,451 |
2019-01-28 | $23.40 | $23.47 | $23.31 | $23.43 | $20.19 | 340,072 |
2019-01-25 | $23.47 | $23.59 | $23.42 | $23.53 | $20.28 | 417,129 |
2019-01-24 | $23.28 | $23.38 | $23.26 | $23.35 | $20.13 | 459,422 |
2019-01-23 | $23.20 | $23.20 | $23.05 | $23.17 | $19.97 | 489,386 |
2019-01-22 | $23.24 | $23.29 | $23.09 | $23.17 | $19.97 | 736,047 |
2019-01-18 | $23.68 | $23.79 | $23.65 | $23.76 | $20.48 | 401,273 |
2019-01-17 | $23.49 | $23.70 | $23.41 | $23.63 | $20.37 | 479,760 |
2019-01-16 | $23.62 | $23.79 | $23.58 | $23.73 | $20.45 | 615,051 |
2019-01-15 | $23.45 | $23.58 | $23.40 | $23.48 | $20.24 | 426,628 |
2019-01-14 | $23.14 | $23.31 | $23.13 | $23.22 | $20.01 | 317,466 |
2019-01-11 | $23.30 | $23.42 | $23.30 | $23.33 | $20.11 | 413,955 |
2019-01-10 | $23.17 | $23.49 | $23.17 | $23.48 | $20.24 | 575,646 |
2019-01-09 | $23.05 | $23.22 | $22.99 | $23.17 | $19.97 | 431,652 |
2019-01-08 | $22.80 | $22.88 | $22.71 | $22.83 | $19.68 | 368,133 |
2019-01-07 | $22.50 | $22.76 | $22.50 | $22.69 | $19.56 | 1,038,863 |
2019-01-04 | $22.08 | $22.42 | $22.06 | $22.39 | $19.30 | 778,099 |
2019-01-03 | $21.71 | $21.83 | $21.65 | $21.69 | $18.69 | 576,068 |
2019-01-02 | $21.93 | $22.10 | $21.85 | $22.10 | $19.05 | 876,162 |
2018-12-31 | $22.14 | $22.18 | $22.03 | $22.10 | $19.05 | 487,642 |
2018-12-28 | $22.18 | $22.20 | $22.06 | $22.10 | $19.05 | 469,875 |
2018-12-27 | $21.77 | $22.05 | $21.75 | $22.03 | $18.99 | 860,688 |
2018-12-26 | $21.76 | $21.97 | $21.63 | $21.95 | $18.92 | 533,171 |
2018-12-24 | $21.91 | $21.95 | $21.71 | $21.71 | $18.71 | 486,116 |
2018-12-21 | $21.89 | $22.34 | $21.74 | $21.84 | $18.82 | 901,267 |
2018-12-20 | $21.96 | $22.01 | $21.75 | $21.92 | $18.89 | 691,893 |
2018-12-19 | $22.18 | $22.25 | $21.66 | $21.76 | $18.76 | 1,227,093 |
2018-12-18 | $22.17 | $22.22 | $22.07 | $22.16 | $19.10 | 674,727 |
2018-12-17 | $22.69 | $22.84 | $22.58 | $22.62 | $19.11 | 671,283 |
2018-12-14 | $22.55 | $22.61 | $22.48 | $22.52 | $19.03 | 536,445 |
2018-12-13 | $22.96 | $22.96 | $22.76 | $22.81 | $19.27 | 387,176 |
2018-12-12 | $22.87 | $22.93 | $22.78 | $22.80 | $19.27 | 537,311 |
2018-12-11 | $22.69 | $22.69 | $22.40 | $22.57 | $19.07 | 874,604 |
2018-12-10 | $22.49 | $22.65 | $22.33 | $22.56 | $19.06 | 933,951 |
2018-12-07 | $22.94 | $23.06 | $22.65 | $22.69 | $19.17 | 451,691 |
2018-12-06 | $22.84 | $23.03 | $22.63 | $23.01 | $19.44 | 1,336,666 |
2018-12-04 | $23.54 | $23.56 | $23.08 | $23.13 | $19.54 | 609,163 |
2018-12-03 | $23.61 | $23.66 | $23.54 | $23.64 | $19.98 | 724,459 |
2018-11-30 | $22.86 | $22.95 | $22.83 | $22.93 | $19.38 | 481,062 |
2018-11-29 | $22.92 | $23.01 | $22.84 | $22.93 | $19.38 | 612,874 |
2018-11-28 | $22.75 | $23.11 | $22.65 | $23.09 | $19.51 | 480,002 |
2018-11-27 | $22.59 | $22.73 | $22.59 | $22.70 | $19.18 | 460,348 |
2018-11-26 | $22.59 | $22.71 | $22.59 | $22.70 | $19.18 | 373,173 |
2018-11-23 | $22.22 | $22.38 | $22.22 | $22.27 | $18.82 | 319,870 |
2018-11-21 | $22.38 | $22.46 | $22.32 | $22.37 | $18.90 | 531,953 |
2018-11-20 | $22.07 | $22.16 | $21.93 | $22.00 | $18.59 | 555,005 |
2018-11-19 | $22.54 | $22.57 | $22.28 | $22.37 | $18.90 | 527,107 |
2018-11-16 | $22.59 | $22.84 | $22.57 | $22.81 | $19.27 | 520,388 |
2018-11-15 | $22.22 | $22.61 | $22.20 | $22.59 | $19.09 | 969,249 |
2018-11-14 | $22.48 | $22.51 | $22.21 | $22.34 | $18.88 | 501,314 |
2018-11-13 | $22.27 | $22.52 | $22.23 | $22.38 | $18.91 | 598,691 |
2018-11-12 | $22.47 | $22.51 | $22.20 | $22.23 | $18.78 | 389,105 |
2018-11-09 | $22.61 | $22.63 | $22.40 | $22.49 | $19.00 | 517,534 |
2018-11-08 | $22.91 | $22.95 | $22.74 | $22.78 | $19.25 | 372,413 |
2018-11-07 | $22.92 | $23.14 | $22.90 | $23.13 | $19.54 | 535,225 |
2018-11-06 | $22.64 | $22.80 | $22.63 | $22.76 | $19.23 | 256,741 |
2018-11-05 | $22.74 | $22.85 | $22.72 | $22.80 | $19.27 | 428,961 |
2018-11-02 | $23.15 | $23.20 | $22.82 | $23.01 | $19.44 | 665,359 |
2018-11-01 | $22.72 | $22.96 | $22.66 | $22.91 | $19.36 | 858,093 |
2018-10-31 | $22.23 | $22.32 | $22.16 | $22.24 | $18.79 | 461,721 |
2018-10-30 | $21.72 | $21.93 | $21.70 | $21.93 | $18.53 | 517,269 |
2018-10-29 | $22.05 | $22.09 | $21.58 | $21.75 | $18.38 | 791,107 |
2018-10-26 | $21.83 | $22.10 | $21.75 | $21.97 | $18.56 | 806,967 |
2018-10-25 | $22.15 | $22.37 | $22.11 | $22.27 | $18.82 | 626,705 |
2018-10-24 | $22.49 | $22.51 | $22.04 | $22.06 | $18.64 | 500,044 |
2018-10-23 | $22.29 | $22.57 | $22.24 | $22.49 | $19.00 | 573,750 |
2018-10-22 | $22.68 | $22.68 | $22.53 | $22.62 | $19.11 | 436,324 |
2018-10-19 | $22.66 | $22.74 | $22.50 | $22.54 | $19.05 | 457,165 |
2018-10-18 | $22.63 | $22.67 | $22.37 | $22.44 | $18.96 | 749,958 |
2018-10-17 | $22.79 | $22.79 | $22.57 | $22.72 | $19.20 | 540,948 |
2018-10-16 | $22.60 | $22.85 | $22.58 | $22.84 | $19.30 | 578,107 |
2018-10-15 | $22.61 | $22.72 | $22.57 | $22.58 | $19.08 | 551,169 |
2018-10-12 | $22.78 | $22.85 | $22.58 | $22.82 | $19.28 | 722,570 |
2018-10-11 | $22.58 | $22.69 | $22.35 | $22.49 | $19.00 | 1,481,057 |
2018-10-10 | $23.07 | $23.07 | $22.69 | $22.72 | $19.20 | 1,641,113 |
2018-10-09 | $23.20 | $23.41 | $23.20 | $23.36 | $19.74 | 456,645 |
2018-10-08 | $23.37 | $23.56 | $23.35 | $23.56 | $19.91 | 626,553 |
2018-10-05 | $23.67 | $23.74 | $23.49 | $23.61 | $19.95 | 477,712 |
2018-10-04 | $23.86 | $23.92 | $23.67 | $23.81 | $20.12 | 893,672 |
2018-10-03 | $24.28 | $24.28 | $24.07 | $24.08 | $20.35 | 348,158 |
2018-10-02 | $24.11 | $24.21 | $24.07 | $24.16 | $20.42 | 583,246 |
2018-10-01 | $24.23 | $24.27 | $24.20 | $24.25 | $20.49 | 284,726 |
2018-09-28 | $24.25 | $24.39 | $24.24 | $24.27 | $20.51 | 332,319 |
2018-09-27 | $24.27 | $24.34 | $24.23 | $24.24 | $20.48 | 509,566 |
2018-09-26 | $24.21 | $24.39 | $24.18 | $24.21 | $20.46 | 606,251 |
2018-09-25 | $24.21 | $24.23 | $24.14 | $24.19 | $20.44 | 249,030 |
2018-09-24 | $24.01 | $24.05 | $23.97 | $24.01 | $20.29 | 498,857 |
2018-09-21 | $24.02 | $24.07 | $23.98 | $24.02 | $20.30 | 619,570 |
2018-09-20 | $23.75 | $23.87 | $23.69 | $23.83 | $20.14 | 401,284 |
2018-09-19 | $23.51 | $23.64 | $23.51 | $23.63 | $19.97 | 298,503 |
2018-09-18 | $23.27 | $23.40 | $23.27 | $23.31 | $19.70 | 272,222 |
2018-09-17 | $23.26 | $23.30 | $23.18 | $23.18 | $19.59 | 397,714 |
2018-09-14 | $23.44 | $23.46 | $23.27 | $23.34 | $19.72 | 553,992 |
2018-09-13 | $23.37 | $23.42 | $23.26 | $23.34 | $19.72 | 543,986 |
2018-09-12 | $23.06 | $23.23 | $23.00 | $23.19 | $19.60 | 945,530 |
2018-09-11 | $22.86 | $22.95 | $22.80 | $22.94 | $19.38 | 1,802,872 |
2018-09-10 | $23.04 | $23.05 | $22.88 | $22.89 | $19.34 | 502,511 |
2018-09-07 | $23.01 | $23.12 | $22.96 | $22.99 | $19.43 | 508,243 |
2018-09-06 | $23.26 | $23.29 | $23.15 | $23.20 | $19.60 | 996,641 |
2018-09-05 | $23.37 | $23.37 | $23.22 | $23.31 | $19.70 | 616,851 |
2018-09-04 | $23.62 | $23.63 | $23.52 | $23.56 | $19.91 | 545,196 |
2018-08-31 | $23.76 | $23.87 | $23.68 | $23.80 | $20.11 | 445,304 |
2018-08-30 | $24.07 | $24.07 | $23.85 | $23.87 | $20.17 | 946,402 |
2018-08-29 | $24.09 | $24.30 | $24.09 | $24.30 | $20.53 | 272,971 |
2018-08-28 | $24.33 | $24.35 | $24.21 | $24.23 | $20.47 | 388,267 |
2018-08-27 | $24.06 | $24.21 | $24.04 | $24.19 | $20.44 | 460,108 |
2018-08-24 | $23.79 | $24.00 | $23.79 | $23.99 | $20.27 | 414,101 |
2018-08-23 | $24.03 | $24.11 | $23.96 | $23.99 | $20.27 | 987,084 |
2018-08-22 | $23.85 | $23.96 | $23.84 | $23.93 | $20.22 | 236,214 |
2018-08-21 | $23.77 | $23.95 | $23.77 | $23.92 | $20.21 | 581,878 |
2018-08-20 | $23.67 | $23.77 | $23.67 | $23.77 | $20.09 | 345,729 |
2018-08-17 | $23.52 | $23.78 | $23.52 | $23.74 | $20.06 | 491,376 |
2018-08-16 | $23.67 | $23.77 | $23.67 | $23.69 | $20.02 | 363,437 |
2018-08-15 | $23.55 | $23.57 | $23.42 | $23.52 | $19.87 | 888,707 |
2018-08-14 | $23.76 | $23.78 | $23.68 | $23.74 | $20.06 | 509,288 |
2018-08-13 | $23.81 | $23.85 | $23.62 | $23.65 | $19.98 | 752,701 |
2018-08-10 | $23.97 | $23.97 | $23.83 | $23.92 | $20.21 | 1,242,514 |
2018-08-09 | $24.59 | $24.59 | $24.40 | $24.43 | $20.64 | 349,322 |
2018-08-08 | $24.47 | $24.61 | $24.47 | $24.55 | $20.74 | 435,306 |
2018-08-07 | $24.52 | $24.58 | $24.49 | $24.50 | $20.70 | 528,265 |
2018-08-06 | $23.92 | $24.01 | $23.90 | $23.96 | $20.25 | 463,044 |
2018-08-03 | $23.80 | $23.91 | $23.78 | $23.87 | $20.17 | 879,030 |
2018-08-02 | $23.87 | $23.99 | $23.86 | $23.93 | $20.22 | 1,100,760 |
2018-08-01 | $24.34 | $24.40 | $24.29 | $24.33 | $20.56 | 313,016 |
2018-07-31 | $24.33 | $24.47 | $24.33 | $24.42 | $20.63 | 567,901 |
2018-07-30 | $24.19 | $24.21 | $24.09 | $24.11 | $20.37 | 360,866 |
2018-07-27 | $24.26 | $24.38 | $24.20 | $24.28 | $20.52 | 481,493 |
2018-07-26 | $24.43 | $24.45 | $24.35 | $24.35 | $20.58 | 502,431 |
2018-07-25 | $24.28 | $24.49 | $24.24 | $24.48 | $20.69 | 607,998 |
2018-07-24 | $24.00 | $24.07 | $23.93 | $23.98 | $20.26 | 603,086 |
2018-07-23 | $23.86 | $23.88 | $23.82 | $23.84 | $20.14 | 578,996 |
2018-07-20 | $23.89 | $24.00 | $23.89 | $23.96 | $20.25 | 603,450 |
2018-07-19 | $23.61 | $23.77 | $23.59 | $23.65 | $19.98 | 571,683 |
2018-07-18 | $23.49 | $23.61 | $23.48 | $23.57 | $19.92 | 370,173 |
2018-07-17 | $23.49 | $23.64 | $23.49 | $23.63 | $19.97 | 521,422 |
2018-07-16 | $23.53 | $23.56 | $23.47 | $23.54 | $19.89 | 605,004 |
2018-07-13 | $23.60 | $23.63 | $23.56 | $23.57 | $19.92 | 2,081,541 |
2018-07-12 | $23.71 | $23.72 | $23.64 | $23.69 | $20.02 | 610,288 |
2018-07-11 | $23.69 | $23.76 | $23.53 | $23.54 | $19.89 | 1,169,995 |
2018-07-10 | $23.94 | $24.02 | $23.92 | $23.99 | $20.27 | 648,069 |
2018-07-09 | $23.62 | $23.67 | $23.60 | $23.66 | $19.99 | 734,832 |
2018-07-06 | $23.29 | $23.41 | $23.23 | $23.37 | $19.75 | 563,244 |
2018-07-05 | $23.77 | $23.81 | $23.67 | $23.76 | $20.08 | 862,658 |
2018-07-03 | $23.62 | $23.67 | $23.47 | $23.47 | $19.83 | 2,182,795 |
2018-07-02 | $23.54 | $23.60 | $23.46 | $23.57 | $19.92 | 1,463,837 |
2018-06-29 | $23.91 | $24.03 | $23.90 | $23.99 | $20.27 | 596,649 |
2018-06-28 | $23.67 | $23.85 | $23.67 | $23.79 | $20.10 | 1,124,154 |
2018-06-27 | $23.87 | $23.92 | $23.60 | $23.61 | $19.95 | 964,367 |
2018-06-26 | $23.97 | $24.00 | $23.88 | $23.93 | $20.22 | 978,949 |
2018-06-25 | $23.78 | $23.83 | $23.61 | $23.78 | $20.09 | 906,790 |
2018-06-22 | $24.14 | $24.18 | $24.03 | $24.08 | $20.35 | 758,398 |
2018-06-21 | $24.17 | $24.20 | $24.05 | $24.06 | $20.33 | 684,944 |
2018-06-20 | $24.46 | $24.48 | $24.32 | $24.33 | $20.56 | 938,899 |
2018-06-19 | $24.32 | $24.47 | $24.27 | $24.44 | $20.65 | 586,652 |
2018-06-18 | $25.00 | $25.03 | $24.90 | $24.99 | $20.70 | 550,696 |
2018-06-15 | $25.28 | $25.30 | $25.14 | $25.27 | $20.94 | 654,323 |
2018-06-14 | $25.63 | $25.65 | $25.45 | $25.49 | $21.12 | 914,139 |
2018-06-13 | $26.13 | $26.13 | $25.83 | $25.96 | $21.51 | 691,922 |
2018-06-12 | $26.33 | $26.36 | $26.22 | $26.32 | $21.81 | 375,233 |
2018-06-11 | $26.44 | $26.52 | $26.44 | $26.48 | $21.94 | 628,892 |
2018-06-08 | $26.49 | $26.61 | $26.44 | $26.55 | $22.00 | 725,923 |
2018-06-07 | $26.83 | $26.88 | $26.68 | $26.71 | $22.13 | 835,590 |
2018-06-06 | $26.80 | $26.92 | $26.80 | $26.92 | $22.30 | 753,550 |
2018-06-05 | $26.83 | $26.87 | $26.78 | $26.84 | $22.24 | 732,056 |
2018-06-04 | $26.77 | $26.84 | $26.71 | $26.78 | $22.19 | 2,669,872 |
2018-06-01 | $26.45 | $26.50 | $26.28 | $26.50 | $21.96 | 2,383,483 |
2018-05-31 | $26.36 | $26.45 | $26.27 | $26.43 | $21.90 | 1,745,833 |
2018-05-30 | $26.48 | $26.64 | $26.35 | $26.63 | $22.06 | 896,246 |
2018-05-29 | $26.65 | $26.70 | $26.47 | $26.58 | $22.02 | 931,037 |
2018-05-25 | $26.95 | $26.97 | $26.88 | $26.94 | $22.32 | 385,046 |
2018-05-24 | $27.06 | $27.13 | $26.89 | $27.09 | $22.44 | 616,672 |
2018-05-23 | $26.62 | $26.86 | $26.60 | $26.86 | $22.25 | 669,769 |
2018-05-22 | $27.27 | $27.28 | $27.14 | $27.17 | $22.51 | 465,582 |
2018-05-21 | $27.26 | $27.30 | $27.19 | $27.28 | $22.60 | 568,995 |
2018-05-18 | $27.01 | $27.10 | $26.96 | $26.96 | $22.34 | 994,085 |
2018-05-17 | $27.17 | $27.26 | $27.13 | $27.21 | $22.54 | 368,209 |
2018-05-16 | $27.11 | $27.27 | $27.11 | $27.27 | $22.59 | 942,554 |
2018-05-15 | $27.12 | $27.15 | $26.87 | $26.96 | $22.34 | 2,210,258 |
2018-05-14 | $27.69 | $27.69 | $27.39 | $27.45 | $22.74 | 4,238,845 |
2018-05-11 | $27.70 | $27.78 | $27.62 | $27.68 | $22.93 | 660,726 |
2018-05-10 | $27.36 | $27.52 | $27.36 | $27.48 | $22.77 | 519,474 |
2018-05-09 | $27.26 | $27.26 | $27.05 | $27.10 | $22.45 | 825,022 |
2018-05-08 | $27.25 | $27.25 | $27.13 | $27.25 | $22.58 | 403,800 |
2018-05-07 | $27.32 | $27.38 | $27.26 | $27.30 | $22.62 | 484,742 |
2018-05-04 | $27.34 | $27.64 | $27.26 | $27.58 | $22.85 | 735,454 |
2018-05-03 | $27.70 | $27.80 | $27.47 | $27.72 | $22.97 | 828,781 |
2018-05-02 | $27.87 | $28.00 | $27.76 | $27.80 | $23.03 | 1,207,885 |
2018-05-01 | $27.77 | $27.83 | $27.57 | $27.79 | $23.02 | 986,123 |
2018-04-30 | $27.96 | $28.02 | $27.86 | $27.86 | $23.08 | 772,319 |
2018-04-27 | $27.70 | $27.79 | $27.65 | $27.75 | $22.99 | 465,086 |
2018-04-26 | $27.57 | $27.67 | $27.53 | $27.62 | $22.88 | 440,780 |
2018-04-25 | $27.40 | $27.45 | $27.34 | $27.41 | $22.71 | 532,902 |
2018-04-24 | $27.57 | $27.64 | $27.32 | $27.39 | $22.69 | 693,070 |
2018-04-23 | $27.52 | $27.61 | $27.46 | $27.48 | $22.77 | 545,843 |
2018-04-20 | $27.67 | $27.68 | $27.51 | $27.59 | $22.86 | 419,625 |
2018-04-19 | $27.84 | $27.89 | $27.66 | $27.76 | $23.00 | 677,343 |
2018-04-18 | $27.54 | $27.72 | $27.53 | $27.63 | $22.89 | 821,283 |
2018-04-17 | $27.05 | $27.21 | $27.02 | $27.15 | $22.49 | 364,866 |
2018-04-16 | $27.00 | $27.08 | $26.94 | $27.06 | $22.42 | 609,686 |
2018-04-13 | $27.12 | $27.13 | $26.97 | $27.01 | $22.38 | 796,196 |
2018-04-12 | $26.79 | $26.93 | $26.74 | $26.84 | $22.24 | 485,245 |
2018-04-11 | $26.89 | $27.02 | $26.88 | $26.90 | $22.29 | 506,123 |
2018-04-10 | $26.75 | $26.88 | $26.69 | $26.85 | $22.25 | 1,103,440 |
2018-04-09 | $26.53 | $26.69 | $26.49 | $26.52 | $21.97 | 740,302 |
2018-04-06 | $26.42 | $26.53 | $26.16 | $26.28 | $21.77 | 982,130 |
2018-04-05 | $26.16 | $26.36 | $26.09 | $26.28 | $21.77 | 6,831,249 |
2018-04-04 | $25.64 | $26.11 | $25.62 | $26.11 | $21.63 | 1,416,999 |
2018-04-03 | $26.36 | $26.43 | $26.23 | $26.40 | $21.87 | 983,196 |
2018-04-02 | $26.48 | $26.51 | $26.08 | $26.22 | $21.72 | 1,556,677 |
2018-03-29 | $26.46 | $26.75 | $26.45 | $26.67 | $22.10 | 1,271,946 |
2018-03-28 | $26.14 | $26.25 | $26.02 | $26.04 | $21.57 | 1,435,419 |
2018-03-27 | $26.56 | $26.66 | $26.23 | $26.29 | $21.78 | 1,357,447 |
2018-03-26 | $26.30 | $26.49 | $26.15 | $26.49 | $21.95 | 1,052,042 |
2018-03-23 | $26.33 | $26.37 | $26.01 | $26.02 | $21.56 | 964,267 |
2018-03-22 | $26.69 | $26.79 | $26.49 | $26.49 | $21.95 | 731,290 |
2018-03-21 | $26.93 | $27.16 | $26.92 | $27.06 | $22.42 | 474,997 |
2018-03-20 | $26.89 | $26.96 | $26.86 | $26.90 | $22.29 | 361,021 |
2018-03-19 | $26.79 | $26.84 | $26.66 | $26.77 | $22.18 | 743,114 |
2018-03-16 | $27.04 | $27.06 | $26.95 | $26.96 | $22.34 | 588,628 |
2018-03-15 | $27.21 | $27.25 | $27.05 | $27.07 | $22.43 | 630,853 |
2018-03-14 | $27.38 | $27.40 | $27.21 | $27.31 | $22.63 | 699,488 |
2018-03-13 | $27.50 | $27.55 | $27.25 | $27.27 | $22.59 | 722,929 |
2018-03-12 | $27.10 | $27.36 | $27.10 | $27.33 | $22.64 | 624,701 |
2018-03-09 | $26.88 | $27.06 | $26.85 | $27.06 | $22.42 | 382,706 |
2018-03-08 | $26.81 | $26.86 | $26.72 | $26.76 | $22.17 | 741,403 |
2018-03-07 | $26.66 | $26.74 | $26.52 | $26.72 | $22.14 | 768,090 |
2018-03-06 | $26.89 | $26.91 | $26.79 | $26.81 | $22.21 | 688,618 |
2018-03-05 | $26.30 | $26.61 | $26.26 | $26.59 | $22.03 | 909,653 |
2018-03-02 | $26.56 | $26.78 | $26.20 | $26.74 | $22.15 | 1,424,152 |
2018-03-01 | $26.67 | $26.76 | $26.34 | $26.59 | $22.03 | 1,453,394 |
2018-02-28 | $27.03 | $27.12 | $26.69 | $26.69 | $22.11 | 1,075,333 |
2018-02-27 | $27.20 | $27.21 | $26.92 | $26.93 | $22.31 | 1,019,349 |
2018-02-26 | $27.39 | $27.58 | $27.38 | $27.57 | $22.84 | 684,951 |
2018-02-23 | $27.10 | $27.37 | $27.10 | $27.35 | $22.66 | 598,046 |
2018-02-22 | $26.97 | $27.10 | $26.87 | $26.89 | $22.28 | 739,646 |
2018-02-21 | $27.17 | $27.35 | $26.94 | $26.97 | $22.35 | 995,977 |
2018-02-20 | $26.83 | $26.92 | $26.72 | $26.74 | $22.15 | 1,561,940 |
2018-02-16 | $26.85 | $27.04 | $26.79 | $26.96 | $22.34 | 747,674 |
2018-02-15 | $26.72 | $27.01 | $26.59 | $27.01 | $22.38 | 1,014,252 |
2018-02-14 | $25.93 | $26.51 | $25.90 | $26.49 | $21.95 | 600,029 |
2018-02-13 | $26.05 | $26.27 | $26.05 | $26.22 | $21.72 | 508,542 |
2018-02-12 | $25.87 | $26.04 | $25.75 | $26.01 | $21.55 | 1,135,573 |
2018-02-09 | $26.07 | $26.07 | $25.27 | $25.87 | $21.43 | 1,822,781 |
2018-02-08 | $26.28 | $26.28 | $25.54 | $25.56 | $21.18 | 1,933,764 |
2018-02-07 | $26.15 | $26.37 | $26.02 | $26.07 | $21.60 | 1,461,328 |
2018-02-06 | $26.00 | $26.57 | $25.94 | $26.42 | $21.89 | 2,516,743 |
2018-02-05 | $26.86 | $27.05 | $26.23 | $26.24 | $21.74 | 2,274,222 |
2018-02-02 | $27.35 | $27.35 | $27.00 | $27.00 | $22.37 | 970,932 |
2018-02-01 | $27.52 | $27.69 | $27.50 | $27.59 | $22.86 | 1,273,668 |
2018-01-31 | $27.65 | $27.70 | $27.39 | $27.52 | $22.80 | 1,120,331 |
2018-01-30 | $27.79 | $27.79 | $27.58 | $27.66 | $22.92 | 698,080 |
2018-01-29 | $27.93 | $28.04 | $27.89 | $27.94 | $23.15 | 488,637 |
2018-01-26 | $27.96 | $28.10 | $27.93 | $28.05 | $23.24 | 498,955 |
2018-01-25 | $28.13 | $28.13 | $27.86 | $27.97 | $23.17 | 1,033,529 |
2018-01-24 | $28.25 | $28.35 | $28.15 | $28.19 | $23.36 | 838,549 |
2018-01-23 | $27.74 | $27.85 | $27.73 | $27.80 | $23.03 | 634,152 |
2018-01-22 | $27.69 | $27.71 | $27.57 | $27.68 | $22.93 | 757,122 |
2018-01-19 | $27.51 | $27.60 | $27.50 | $27.60 | $22.87 | 400,482 |
2018-01-18 | $27.30 | $27.36 | $27.26 | $27.33 | $22.64 | 555,805 |
2018-01-17 | $27.38 | $27.60 | $27.38 | $27.52 | $22.80 | 462,682 |
2018-01-16 | $27.46 | $27.52 | $27.37 | $27.39 | $22.69 | 909,269 |
2018-01-12 | $27.13 | $27.37 | $27.12 | $27.35 | $22.66 | 427,195 |
2018-01-11 | $27.04 | $27.22 | $27.02 | $27.22 | $22.55 | 892,274 |
2018-01-10 | $26.93 | $27.01 | $26.92 | $26.99 | $22.36 | 533,457 |
2018-01-09 | $27.03 | $27.09 | $26.98 | $27.04 | $22.40 | 562,001 |
2018-01-08 | $26.97 | $27.03 | $26.94 | $27.03 | $22.39 | 515,009 |
2018-01-05 | $26.93 | $27.04 | $26.93 | $27.03 | $22.39 | 634,354 |
2018-01-04 | $26.98 | $27.05 | $26.90 | $27.03 | $22.39 | 999,504 |
2018-01-03 | $26.73 | $26.84 | $26.70 | $26.77 | $22.18 | 1,205,518 |
2018-01-02 | $26.37 | $26.46 | $26.37 | $26.44 | $21.91 | 1,018,968 |
2017-12-29 | $25.97 | $26.08 | $25.91 | $25.93 | $21.48 | 534,750 |
2017-12-28 | $25.91 | $25.98 | $25.90 | $25.91 | $21.47 | 319,338 |
2017-12-27 | $25.85 | $25.89 | $25.80 | $25.81 | $21.38 | 415,461 |
2017-12-26 | $25.69 | $25.72 | $25.64 | $25.71 | $21.30 | 307,649 |
2017-12-22 | $25.68 | $25.74 | $25.62 | $25.74 | $21.33 | 421,106 |
2017-12-21 | $25.69 | $25.80 | $25.66 | $25.78 | $21.36 | 634,561 |
2017-12-20 | $25.69 | $25.79 | $25.69 | $25.71 | $21.30 | 371,617 |
2017-12-19 | $25.75 | $25.77 | $25.66 | $25.70 | $21.29 | 919,552 |
2017-12-18 | $26.44 | $26.53 | $26.40 | $26.49 | $21.41 | 938,498 |
2017-12-15 | $26.41 | $26.50 | $26.35 | $26.48 | $21.41 | 723,594 |
2017-12-14 | $26.51 | $26.55 | $26.45 | $26.50 | $21.42 | 647,464 |
2017-12-13 | $26.65 | $26.84 | $26.65 | $26.78 | $21.65 | 575,946 |
2017-12-12 | $26.60 | $26.64 | $26.54 | $26.63 | $21.53 | 648,544 |
2017-12-11 | $26.54 | $26.64 | $26.53 | $26.63 | $21.53 | 414,118 |
2017-12-08 | $26.30 | $26.42 | $26.30 | $26.39 | $21.33 | 358,431 |
2017-12-07 | $26.05 | $26.15 | $25.97 | $26.13 | $21.12 | 582,723 |
2017-12-06 | $26.14 | $26.16 | $26.06 | $26.15 | $21.14 | 619,348 |
2017-12-05 | $26.41 | $26.51 | $26.40 | $26.42 | $21.36 | 992,374 |
2017-12-04 | $26.46 | $26.50 | $26.34 | $26.34 | $21.29 | 603,954 |
2017-12-01 | $26.50 | $26.55 | $26.37 | $26.48 | $21.41 | 1,200,722 |
2017-11-30 | $26.49 | $26.54 | $26.41 | $26.44 | $21.37 | 765,702 |
2017-11-29 | $26.35 | $26.38 | $26.26 | $26.30 | $21.26 | 560,119 |
2017-11-28 | $26.45 | $26.56 | $26.44 | $26.52 | $21.44 | 362,404 |
2017-11-27 | $26.47 | $26.48 | $26.37 | $26.37 | $21.32 | 466,616 |
2017-11-24 | $26.48 | $26.53 | $26.48 | $26.49 | $21.41 | 139,327 |
2017-11-22 | $26.32 | $26.46 | $26.31 | $26.42 | $21.36 | 503,720 |
2017-11-21 | $26.17 | $26.32 | $26.17 | $26.30 | $21.26 | 1,342,519 |
2017-11-20 | $25.77 | $25.88 | $25.73 | $25.88 | $20.92 | 448,796 |
2017-11-17 | $25.76 | $25.83 | $25.75 | $25.77 | $20.83 | 530,255 |
2017-11-16 | $25.51 | $25.61 | $25.41 | $25.59 | $20.69 | 807,959 |
2017-11-15 | $25.69 | $25.69 | $25.59 | $25.61 | $20.70 | 414,617 |
2017-11-14 | $25.80 | $25.80 | $25.68 | $25.74 | $20.81 | 514,037 |
2017-11-13 | $25.80 | $25.92 | $25.80 | $25.92 | $20.95 | 333,704 |
2017-11-10 | $25.82 | $25.89 | $25.82 | $25.86 | $20.90 | 414,466 |
2017-11-09 | $25.81 | $25.88 | $25.75 | $25.83 | $20.88 | 591,477 |
2017-11-08 | $25.76 | $25.82 | $25.76 | $25.81 | $20.86 | 494,982 |
2017-11-07 | $25.74 | $25.77 | $25.64 | $25.64 | $20.73 | 582,434 |
2017-11-06 | $25.56 | $25.66 | $25.45 | $25.61 | $20.70 | 568,616 |
2017-11-03 | $25.65 | $25.68 | $25.54 | $25.66 | $20.74 | 756,558 |
2017-11-02 | $25.70 | $25.74 | $25.64 | $25.74 | $20.81 | 531,970 |
2017-11-01 | $25.70 | $25.78 | $25.67 | $25.70 | $20.77 | 630,321 |
2017-10-31 | $25.50 | $25.57 | $25.49 | $25.53 | $20.64 | 374,587 |
2017-10-30 | $25.53 | $25.53 | $25.44 | $25.52 | $20.63 | 224,816 |
2017-10-27 | $25.38 | $25.57 | $25.34 | $25.53 | $20.64 | 542,148 |
2017-10-26 | $25.32 | $25.38 | $25.20 | $25.21 | $20.38 | 660,229 |
2017-10-25 | $25.24 | $25.35 | $25.04 | $25.12 | $20.31 | 619,788 |
2017-10-24 | $25.17 | $25.20 | $25.11 | $25.13 | $20.31 | 557,732 |
2017-10-23 | $25.21 | $25.21 | $25.11 | $25.14 | $20.32 | 403,798 |
2017-10-20 | $25.20 | $25.22 | $25.13 | $25.21 | $20.38 | 471,920 |
2017-10-19 | $25.15 | $25.27 | $25.09 | $25.26 | $20.42 | 1,723,311 |
2017-10-18 | $25.19 | $25.25 | $25.15 | $25.21 | $20.38 | 404,658 |
2017-10-17 | $25.12 | $25.18 | $25.01 | $25.15 | $20.33 | 803,385 |
2017-10-16 | $25.23 | $25.23 | $25.17 | $25.23 | $20.39 | 590,047 |
2017-10-13 | $25.20 | $25.29 | $25.18 | $25.23 | $20.39 | 635,646 |
2017-10-12 | $24.97 | $25.05 | $24.96 | $25.02 | $20.23 | 596,511 |
2017-10-11 | $24.80 | $24.91 | $24.75 | $24.90 | $20.13 | 541,932 |
2017-10-10 | $24.90 | $24.98 | $24.89 | $24.94 | $20.16 | 520,488 |
2017-10-09 | $24.76 | $24.76 | $24.69 | $24.72 | $19.98 | 365,465 |
2017-10-06 | $24.53 | $24.72 | $24.53 | $24.67 | $19.94 | 642,928 |
2017-10-05 | $24.44 | $24.61 | $24.43 | $24.58 | $19.87 | 402,749 |
2017-10-04 | $24.33 | $24.40 | $24.31 | $24.40 | $19.72 | 669,267 |
2017-10-03 | $24.45 | $24.46 | $24.31 | $24.45 | $19.76 | 600,497 |
2017-10-02 | $24.50 | $24.65 | $24.50 | $24.54 | $19.84 | 672,100 |
2017-09-29 | $24.29 | $24.45 | $24.27 | $24.43 | $19.75 | 418,045 |
2017-09-28 | $24.29 | $24.43 | $24.29 | $24.41 | $19.73 | 549,088 |
2017-09-27 | $24.44 | $24.45 | $24.38 | $24.41 | $19.73 | 588,788 |
2017-09-26 | $24.22 | $24.34 | $24.22 | $24.32 | $19.66 | 395,323 |
2017-09-25 | $24.32 | $24.38 | $24.25 | $24.29 | $19.64 | 398,064 |
2017-09-22 | $24.44 | $24.52 | $24.43 | $24.45 | $19.76 | 332,162 |
2017-09-21 | $24.39 | $24.40 | $24.29 | $24.34 | $19.68 | 281,395 |
2017-09-20 | $24.42 | $24.46 | $24.19 | $24.35 | $19.68 | 454,878 |
2017-09-19 | $24.43 | $24.51 | $24.39 | $24.49 | $19.80 | 403,842 |
2017-09-18 | $24.54 | $24.63 | $24.51 | $24.51 | $19.81 | 397,888 |
2017-09-15 | $24.37 | $24.42 | $24.35 | $24.40 | $19.72 | 297,618 |
2017-09-14 | $24.32 | $24.40 | $24.18 | $24.37 | $19.70 | 928,604 |
2017-09-13 | $24.58 | $24.58 | $24.43 | $24.43 | $19.75 | 207,042 |
2017-09-12 | $24.64 | $24.64 | $24.48 | $24.59 | $19.88 | 339,439 |
2017-09-11 | $24.58 | $24.65 | $24.49 | $24.64 | $19.92 | 302,740 |
2017-09-08 | $24.75 | $24.75 | $24.61 | $24.64 | $19.92 | 346,101 |
2017-09-07 | $24.66 | $24.73 | $24.62 | $24.73 | $19.99 | 265,066 |
2017-09-06 | $24.53 | $24.61 | $24.49 | $24.59 | $19.88 | 293,288 |
2017-09-05 | $24.65 | $24.68 | $24.52 | $24.59 | $19.88 | 570,615 |
2017-09-01 | $24.80 | $24.89 | $24.79 | $24.84 | $20.08 | 342,310 |
2017-08-31 | $24.70 | $24.78 | $24.67 | $24.76 | $20.02 | 384,725 |
2017-08-30 | $24.64 | $24.68 | $24.62 | $24.63 | $19.91 | 219,817 |
2017-08-29 | $24.64 | $24.70 | $24.62 | $24.67 | $19.94 | 193,898 |
2017-08-28 | $24.71 | $24.76 | $24.71 | $24.71 | $19.97 | 250,223 |
2017-08-25 | $24.57 | $24.66 | $24.55 | $24.60 | $19.89 | 482,506 |
2017-08-24 | $24.63 | $24.69 | $24.61 | $24.66 | $19.93 | 356,371 |
2017-08-23 | $24.55 | $24.60 | $24.46 | $24.55 | $19.85 | 237,843 |
2017-08-22 | $24.50 | $24.55 | $24.45 | $24.54 | $19.84 | 185,644 |
2017-08-21 | $24.37 | $24.40 | $24.33 | $24.37 | $19.70 | 217,868 |
2017-08-18 | $24.34 | $24.41 | $24.34 | $24.36 | $19.69 | 395,330 |
2017-08-17 | $24.39 | $24.39 | $24.23 | $24.25 | $19.60 | 324,428 |
2017-08-16 | $24.50 | $24.63 | $24.47 | $24.63 | $19.91 | 317,946 |
2017-08-15 | $24.56 | $24.59 | $24.50 | $24.54 | $19.84 | 219,826 |
2017-08-14 | $24.81 | $24.81 | $24.68 | $24.76 | $20.02 | 427,862 |
2017-08-11 | $24.54 | $24.67 | $24.50 | $24.62 | $19.90 | 326,199 |
2017-08-10 | $24.75 | $24.77 | $24.56 | $24.58 | $19.87 | 1,061,872 |
2017-08-09 | $24.70 | $24.74 | $24.64 | $24.65 | $19.93 | 709,339 |
2017-08-08 | $24.83 | $24.83 | $24.74 | $24.75 | $20.01 | 345,446 |
2017-08-07 | $24.80 | $24.84 | $24.70 | $24.83 | $20.07 | 432,431 |
2017-08-04 | $24.93 | $24.98 | $24.85 | $24.98 | $20.19 | 517,791 |
2017-08-03 | $25.10 | $25.10 | $25.00 | $25.08 | $20.27 | 397,689 |
2017-08-02 | $25.02 | $25.09 | $25.01 | $25.05 | $20.25 | 371,353 |
2017-08-01 | $25.08 | $25.08 | $24.98 | $25.01 | $20.22 | 504,534 |
2017-07-31 | $24.87 | $24.89 | $24.82 | $24.85 | $20.09 | 586,036 |
2017-07-28 | $24.84 | $24.87 | $24.71 | $24.84 | $20.08 | 640,727 |
2017-07-27 | $25.01 | $25.11 | $24.93 | $25.05 | $20.25 | 841,567 |
2017-07-26 | $24.84 | $24.96 | $24.81 | $24.94 | $20.16 | 421,011 |
2017-07-25 | $24.78 | $24.81 | $24.74 | $24.74 | $20.00 | 305,203 |
2017-07-24 | $24.64 | $24.64 | $24.59 | $24.62 | $19.90 | 341,217 |
2017-07-21 | $24.53 | $24.59 | $24.50 | $24.59 | $19.88 | 288,805 |
2017-07-20 | $24.36 | $24.37 | $24.30 | $24.36 | $19.69 | 380,661 |
2017-07-19 | $24.58 | $24.65 | $24.58 | $24.60 | $19.89 | 494,564 |
2017-07-18 | $24.40 | $24.40 | $24.33 | $24.35 | $19.68 | 1,866,756 |
2017-07-17 | $24.31 | $24.37 | $24.31 | $24.36 | $19.69 | 399,206 |
2017-07-14 | $24.16 | $24.26 | $24.15 | $24.23 | $19.59 | 591,172 |
2017-07-13 | $23.60 | $23.75 | $23.60 | $23.71 | $19.17 | 759,176 |
2017-07-12 | $23.47 | $23.59 | $23.47 | $23.59 | $19.07 | 1,095,444 |
2017-07-11 | $23.46 | $23.50 | $23.36 | $23.49 | $18.99 | 392,417 |
2017-07-10 | $23.54 | $23.60 | $23.51 | $23.57 | $19.05 | 314,589 |
2017-07-07 | $23.41 | $23.52 | $23.41 | $23.47 | $18.97 | 568,607 |
2017-07-06 | $23.47 | $23.49 | $23.38 | $23.42 | $18.93 | 436,337 |
2017-07-05 | $23.66 | $23.75 | $23.61 | $23.74 | $19.19 | 506,382 |
2017-07-03 | $23.36 | $23.54 | $23.36 | $23.52 | $19.01 | 475,012 |
2017-06-30 | $23.64 | $23.68 | $23.61 | $23.62 | $19.09 | 595,309 |
2017-06-29 | $23.80 | $23.85 | $23.65 | $23.76 | $19.21 | 866,460 |
2017-06-28 | $23.48 | $23.62 | $23.48 | $23.61 | $19.09 | 358,245 |
2017-06-27 | $23.44 | $23.47 | $23.33 | $23.34 | $18.87 | 430,962 |
2017-06-26 | $23.47 | $23.49 | $23.39 | $23.40 | $18.92 | 344,528 |
2017-06-23 | $23.35 | $23.37 | $23.31 | $23.36 | $18.88 | 234,505 |
2017-06-22 | $23.40 | $23.42 | $23.37 | $23.40 | $18.92 | 312,419 |
2017-06-21 | $23.29 | $23.35 | $23.28 | $23.31 | $18.84 | 366,734 |
2017-06-20 | $23.52 | $23.56 | $23.37 | $23.40 | $18.92 | 609,539 |
2017-06-19 | $23.90 | $23.95 | $23.85 | $23.86 | $19.08 | 1,442,173 |
2017-06-16 | $23.75 | $23.79 | $23.68 | $23.78 | $19.01 | 321,875 |
2017-06-15 | $23.72 | $23.79 | $23.67 | $23.75 | $18.99 | 574,020 |
2017-06-14 | $24.13 | $24.15 | $23.95 | $24.03 | $19.21 | 532,207 |
2017-06-13 | $23.99 | $24.09 | $23.96 | $24.09 | $19.26 | 458,557 |
2017-06-12 | $23.86 | $23.90 | $23.84 | $23.89 | $19.10 | 407,555 |
2017-06-09 | $23.93 | $24.03 | $23.85 | $23.94 | $19.14 | 512,940 |
2017-06-08 | $23.83 | $23.94 | $23.78 | $23.91 | $19.12 | 307,050 |
2017-06-07 | $23.82 | $23.87 | $23.77 | $23.82 | $19.05 | 419,402 |
2017-06-06 | $23.83 | $23.87 | $23.81 | $23.85 | $19.07 | 230,433 |
2017-06-05 | $23.90 | $23.91 | $23.86 | $23.87 | $19.09 | 219,875 |
2017-06-02 | $23.93 | $24.03 | $23.92 | $24.02 | $19.21 | 475,541 |
2017-06-01 | $23.80 | $23.86 | $23.73 | $23.86 | $19.08 | 412,833 |
2017-05-31 | $23.73 | $23.75 | $23.66 | $23.69 | $18.94 | 502,056 |
2017-05-30 | $23.68 | $23.69 | $23.59 | $23.65 | $18.91 | 524,835 |
2017-05-26 | $23.83 | $23.85 | $23.78 | $23.84 | $19.06 | 302,981 |
2017-05-25 | $23.91 | $23.95 | $23.88 | $23.90 | $19.11 | 221,329 |
2017-05-24 | $23.80 | $23.91 | $23.78 | $23.91 | $19.12 | 734,755 |
2017-05-23 | $23.82 | $23.83 | $23.74 | $23.77 | $19.01 | 608,369 |
2017-05-22 | $23.75 | $23.83 | $23.75 | $23.83 | $19.05 | 1,134,195 |
2017-05-19 | $23.66 | $23.81 | $23.66 | $23.81 | $19.04 | 964,954 |
2017-05-18 | $23.48 | $23.58 | $23.46 | $23.56 | $18.84 | 307,748 |
2017-05-17 | $23.55 | $23.59 | $23.48 | $23.49 | $18.78 | 603,362 |
2017-05-16 | $23.60 | $23.65 | $23.56 | $23.62 | $18.89 | 492,166 |
2017-05-15 | $23.77 | $23.83 | $23.70 | $23.83 | $19.05 | 352,872 |
2017-05-12 | $23.56 | $23.64 | $23.53 | $23.61 | $18.88 | 1,463,281 |
2017-05-11 | $23.46 | $23.55 | $23.45 | $23.55 | $18.83 | 474,357 |
2017-05-10 | $23.42 | $23.49 | $23.38 | $23.49 | $18.78 | 388,959 |
2017-05-09 | $23.44 | $23.47 | $23.39 | $23.44 | $18.74 | 381,699 |
2017-05-08 | $23.46 | $23.47 | $23.39 | $23.40 | $18.71 | 312,264 |
2017-05-05 | $23.33 | $23.46 | $23.33 | $23.46 | $18.76 | 467,740 |
2017-05-04 | $23.34 | $23.43 | $23.34 | $23.39 | $18.70 | 386,834 |
2017-05-03 | $23.45 | $23.54 | $23.41 | $23.47 | $18.77 | 419,662 |
2017-05-02 | $23.27 | $23.37 | $23.27 | $23.37 | $18.69 | 301,910 |
2017-05-01 | $23.04 | $23.13 | $23.00 | $23.10 | $18.47 | 198,408 |
2017-04-28 | $22.93 | $22.99 | $22.92 | $22.98 | $18.37 | 267,096 |
2017-04-27 | $22.95 | $22.95 | $22.87 | $22.91 | $18.32 | 369,796 |
2017-04-26 | $22.90 | $22.99 | $22.89 | $22.92 | $18.33 | 406,290 |
2017-04-25 | $22.83 | $22.93 | $22.82 | $22.91 | $18.32 | 386,650 |
2017-04-24 | $22.72 | $22.74 | $22.69 | $22.71 | $18.16 | 443,249 |
2017-04-21 | $22.52 | $22.61 | $22.52 | $22.56 | $18.04 | 334,990 |
2017-04-20 | $22.49 | $22.57 | $22.47 | $22.55 | $18.03 | 247,915 |
2017-04-19 | $22.42 | $22.49 | $22.33 | $22.34 | $17.86 | 319,861 |
2017-04-18 | $22.48 | $22.51 | $22.42 | $22.49 | $17.98 | 405,447 |
2017-04-17 | $22.61 | $22.65 | $22.56 | $22.65 | $18.11 | 250,706 |
2017-04-13 | $22.74 | $22.75 | $22.62 | $22.64 | $18.10 | 564,225 |
2017-04-12 | $22.78 | $22.78 | $22.65 | $22.77 | $18.21 | 419,829 |
2017-04-11 | $22.72 | $22.73 | $22.61 | $22.67 | $18.13 | 329,555 |
2017-04-10 | $22.63 | $22.66 | $22.60 | $22.65 | $18.11 | 342,574 |
2017-04-07 | $22.70 | $22.73 | $22.63 | $22.65 | $18.11 | 349,352 |
2017-04-06 | $22.68 | $22.75 | $22.68 | $22.72 | $18.17 | 215,943 |
2017-04-05 | $22.80 | $22.85 | $22.70 | $22.70 | $18.15 | 413,100 |
2017-04-04 | $22.83 | $22.89 | $22.77 | $22.87 | $18.29 | 465,650 |
2017-04-03 | $22.87 | $22.93 | $22.80 | $22.93 | $18.33 | 777,161 |
2017-03-31 | $22.85 | $22.91 | $22.81 | $22.81 | $18.24 | 578,853 |
2017-03-30 | $22.90 | $22.93 | $22.86 | $22.86 | $18.28 | 895,471 |
2017-03-29 | $22.88 | $22.99 | $22.84 | $22.99 | $18.38 | 538,349 |
2017-03-28 | $22.63 | $22.86 | $22.63 | $22.78 | $18.21 | 461,419 |
2017-03-27 | $22.62 | $22.67 | $22.54 | $22.63 | $18.09 | 387,056 |
2017-03-24 | $22.59 | $22.66 | $22.51 | $22.62 | $18.09 | 317,502 |
2017-03-23 | $22.45 | $22.51 | $22.42 | $22.48 | $17.97 | 451,564 |
2017-03-22 | $22.37 | $22.49 | $22.35 | $22.45 | $17.95 | 342,993 |
2017-03-21 | $22.76 | $22.76 | $22.48 | $22.48 | $17.97 | 595,548 |
2017-03-20 | $22.75 | $22.82 | $22.71 | $22.78 | $18.22 | 455,641 |
2017-03-17 | $22.77 | $22.78 | $22.72 | $22.74 | $18.18 | 366,326 |
2017-03-16 | $22.74 | $22.78 | $22.66 | $22.78 | $18.21 | 665,810 |
2017-03-15 | $22.27 | $22.64 | $22.25 | $22.64 | $18.10 | 820,741 |
2017-03-14 | $22.28 | $22.29 | $22.22 | $22.24 | $17.78 | 301,559 |
2017-03-13 | $22.37 | $22.42 | $22.36 | $22.36 | $17.88 | 769,435 |
2017-03-10 | $22.23 | $22.33 | $22.20 | $22.33 | $17.85 | 604,457 |
2017-03-09 | $22.01 | $22.01 | $21.90 | $21.96 | $17.56 | 1,111,021 |
2017-03-08 | $22.25 | $22.29 | $22.19 | $22.19 | $17.74 | 769,635 |
2017-03-07 | $22.27 | $22.29 | $22.23 | $22.26 | $17.80 | 326,706 |
2017-03-06 | $22.20 | $22.22 | $22.14 | $22.20 | $17.75 | 262,411 |
2017-03-03 | $22.19 | $22.29 | $22.12 | $22.28 | $17.81 | 576,438 |
2017-03-02 | $22.19 | $22.23 | $22.11 | $22.12 | $17.69 | 447,408 |
2017-03-01 | $22.28 | $22.42 | $22.28 | $22.35 | $17.87 | 1,208,289 |
2017-02-28 | $22.35 | $22.39 | $22.29 | $22.32 | $17.85 | 671,712 |
2017-02-27 | $22.25 | $22.31 | $22.20 | $22.26 | $17.80 | 467,246 |
2017-02-24 | $22.24 | $22.30 | $22.21 | $22.30 | $17.83 | 412,946 |
2017-02-23 | $22.43 | $22.44 | $22.38 | $22.39 | $17.90 | 721,819 |
2017-02-22 | $22.13 | $22.27 | $22.09 | $22.25 | $17.79 | 547,177 |
2017-02-21 | $21.87 | $21.96 | $21.85 | $21.91 | $17.52 | 834,637 |
2017-02-17 | $21.95 | $22.02 | $21.94 | $22.00 | $17.59 | 297,270 |
2017-02-16 | $21.85 | $21.90 | $21.83 | $21.90 | $17.51 | 305,690 |
2017-02-15 | $21.70 | $21.90 | $21.70 | $21.90 | $17.51 | 262,183 |
2017-02-14 | $21.84 | $21.84 | $21.67 | $21.80 | $17.43 | 795,752 |
2017-02-13 | $22.08 | $22.08 | $22.02 | $22.05 | $17.63 | 510,653 |
2017-02-10 | $21.99 | $22.11 | $21.98 | $22.06 | $17.64 | 460,015 |
2017-02-09 | $21.95 | $21.99 | $21.91 | $21.95 | $17.55 | 401,991 |
2017-02-08 | $21.82 | $21.84 | $21.74 | $21.82 | $17.45 | 352,684 |
2017-02-07 | $21.86 | $21.86 | $21.81 | $21.81 | $17.44 | 290,418 |
2017-02-06 | $21.88 | $21.88 | $21.80 | $21.87 | $17.49 | 336,167 |
2017-02-03 | $21.86 | $21.93 | $21.82 | $21.92 | $17.53 | 501,751 |
2017-02-02 | $21.78 | $21.84 | $21.78 | $21.83 | $17.45 | 623,018 |
2017-02-01 | $21.86 | $21.90 | $21.78 | $21.82 | $17.45 | 1,046,839 |
2017-01-31 | $21.75 | $21.81 | $21.72 | $21.77 | $17.41 | 696,578 |
2017-01-30 | $21.60 | $21.75 | $21.59 | $21.74 | $17.38 | 443,629 |
2017-01-27 | $21.66 | $21.67 | $21.58 | $21.58 | $17.25 | 500,590 |
2017-01-26 | $21.67 | $21.68 | $21.59 | $21.61 | $17.28 | 453,915 |
2017-01-25 | $21.64 | $21.79 | $21.64 | $21.79 | $17.42 | 573,021 |
2017-01-24 | $21.64 | $21.75 | $21.64 | $21.70 | $17.35 | 759,107 |
2017-01-23 | $21.48 | $21.55 | $21.43 | $21.53 | $17.21 | 679,071 |
2017-01-20 | $21.28 | $21.38 | $21.27 | $21.38 | $17.09 | 646,155 |
2017-01-19 | $21.24 | $21.28 | $21.19 | $21.26 | $17.00 | 691,801 |
2017-01-18 | $21.24 | $21.25 | $21.11 | $21.16 | $16.92 | 602,105 |
2017-01-17 | $21.38 | $21.40 | $21.31 | $21.32 | $17.05 | 650,354 |
2017-01-13 | $21.39 | $21.41 | $21.32 | $21.37 | $17.09 | 560,708 |
2017-01-12 | $21.25 | $21.25 | $21.15 | $21.23 | $16.98 | 751,645 |
2017-01-11 | $21.03 | $21.22 | $20.96 | $21.18 | $16.94 | 1,400,768 |
2017-01-10 | $21.04 | $21.14 | $21.04 | $21.07 | $16.85 | 923,946 |
2017-01-09 | $20.77 | $20.90 | $20.77 | $20.87 | $16.69 | 435,264 |
2017-01-06 | $20.72 | $20.75 | $20.70 | $20.71 | $16.56 | 446,394 |
2017-01-05 | $20.77 | $20.90 | $20.74 | $20.84 | $16.66 | 952,595 |
2017-01-04 | $20.37 | $20.47 | $20.36 | $20.45 | $16.35 | 734,914 |
2017-01-03 | $20.07 | $20.13 | $20.03 | $20.13 | $16.10 | 824,417 |
2016-12-30 | $20.05 | $20.06 | $19.86 | $19.93 | $15.94 | 559,785 |
2016-12-29 | $20.04 | $20.14 | $20.04 | $20.12 | $16.09 | 290,919 |
2016-12-28 | $20.08 | $20.10 | $20.04 | $20.08 | $16.06 | 369,063 |
2016-12-27 | $20.07 | $20.12 | $20.04 | $20.05 | $16.03 | 316,312 |
2016-12-23 | $20.01 | $20.01 | $19.94 | $20.01 | $16.00 | 448,244 |
2016-12-22 | $20.05 | $20.05 | $19.92 | $19.95 | $15.95 | 1,064,137 |
2016-12-21 | $20.32 | $20.36 | $20.26 | $20.29 | $16.22 | 631,606 |
2016-12-20 | $21.06 | $21.07 | $21.00 | $21.02 | $16.28 | 1,022,998 |
2016-12-19 | $21.04 | $21.06 | $20.91 | $20.91 | $16.19 | 909,780 |
2016-12-16 | $21.22 | $21.26 | $21.15 | $21.18 | $16.40 | 1,013,122 |
2016-12-15 | $21.22 | $21.23 | $21.14 | $21.18 | $16.40 | 1,004,570 |
2016-12-14 | $21.77 | $21.80 | $21.39 | $21.41 | $16.58 | 1,212,999 |
2016-12-13 | $21.73 | $21.86 | $21.72 | $21.83 | $16.90 | 590,150 |
2016-12-12 | $21.73 | $21.75 | $21.68 | $21.73 | $16.83 | 523,821 |
2016-12-09 | $21.66 | $21.71 | $21.60 | $21.71 | $16.81 | 1,321,777 |
2016-12-08 | $21.74 | $21.84 | $21.72 | $21.83 | $16.90 | 685,060 |
2016-12-07 | $21.84 | $22.00 | $21.81 | $22.00 | $17.03 | 430,568 |
2016-12-06 | $21.70 | $21.76 | $21.70 | $21.71 | $16.81 | 550,818 |
2016-12-05 | $21.60 | $21.72 | $21.60 | $21.67 | $16.78 | 612,488 |
2016-12-02 | $21.40 | $21.53 | $21.40 | $21.43 | $16.59 | 664,512 |
2016-12-01 | $21.32 | $21.32 | $21.23 | $21.28 | $16.48 | 761,015 |
2016-11-30 | $21.14 | $21.16 | $21.05 | $21.05 | $16.30 | 580,084 |
2016-11-29 | $20.92 | $21.01 | $20.87 | $20.98 | $16.24 | 633,997 |
2016-11-28 | $20.99 | $21.06 | $20.96 | $21.00 | $16.26 | 765,831 |
2016-11-25 | $20.83 | $20.90 | $20.83 | $20.87 | $16.16 | 369,462 |
2016-11-23 | $20.55 | $20.56 | $20.49 | $20.52 | $15.89 | 597,946 |
2016-11-22 | $20.58 | $20.66 | $20.53 | $20.65 | $15.99 | 653,626 |
2016-11-21 | $20.54 | $20.61 | $20.48 | $20.61 | $15.96 | 787,164 |
2016-11-18 | $20.70 | $20.70 | $20.52 | $20.59 | $15.94 | 957,816 |
2016-11-17 | $20.52 | $20.59 | $20.47 | $20.50 | $15.87 | 707,440 |
2016-11-16 | $20.34 | $20.43 | $20.31 | $20.37 | $15.77 | 630,003 |
2016-11-15 | $20.33 | $20.48 | $20.31 | $20.46 | $15.84 | 682,920 |
2016-11-14 | $20.25 | $20.27 | $20.12 | $20.21 | $15.65 | 718,937 |
2016-11-11 | $20.37 | $20.43 | $20.24 | $20.36 | $15.76 | 1,278,431 |
2016-11-10 | $20.68 | $20.69 | $20.45 | $20.52 | $15.89 | 1,552,176 |
2016-11-09 | $20.73 | $20.94 | $20.65 | $20.74 | $16.06 | 1,731,759 |
2016-11-08 | $20.90 | $21.12 | $20.89 | $21.06 | $16.31 | 836,238 |
2016-11-07 | $20.76 | $20.92 | $20.76 | $20.90 | $16.18 | 478,426 |
2016-11-04 | $10.26 | $10.32 | $10.25 | $10.27 | $15.90 | 353,730 |
2016-11-03 | $10.37 | $10.38 | $10.33 | $10.36 | $16.04 | 697,085 |
2016-11-02 | $10.39 | $10.41 | $10.32 | $10.32 | $15.98 | 524,516 |
2016-11-01 | $10.36 | $10.36 | $10.27 | $10.30 | $15.95 | 415,391 |
2016-10-31 | $10.31 | $10.35 | $10.28 | $10.35 | $16.03 | 520,873 |
2016-10-28 | $10.33 | $10.36 | $10.28 | $10.31 | $15.97 | 611,870 |
2016-10-27 | $10.43 | $10.43 | $10.35 | $10.37 | $16.06 | 436,937 |
2016-10-26 | $10.44 | $10.44 | $10.39 | $10.40 | $16.11 | 539,371 |
2016-10-25 | $10.48 | $10.52 | $10.47 | $10.50 | $16.26 | 369,764 |
2016-10-24 | $10.50 | $10.51 | $10.47 | $10.51 | $16.28 | 359,674 |
2016-10-21 | $10.36 | $10.43 | $10.35 | $10.42 | $16.14 | 191,690 |
2016-10-20 | $10.47 | $10.50 | $10.42 | $10.46 | $16.20 | 448,482 |
2016-10-19 | $10.52 | $10.53 | $10.49 | $10.51 | $16.28 | 271,642 |
2016-10-18 | $10.47 | $10.50 | $10.45 | $10.47 | $16.21 | 288,915 |
2016-10-17 | $10.38 | $10.42 | $10.38 | $10.41 | $16.12 | 452,070 |
2016-10-14 | $10.42 | $10.46 | $10.38 | $10.38 | $16.07 | 358,338 |
2016-10-13 | $10.38 | $10.43 | $10.29 | $10.39 | $16.09 | 566,072 |
2016-10-12 | $10.41 | $10.43 | $10.37 | $10.42 | $16.14 | 542,420 |
2016-10-11 | $10.62 | $10.62 | $10.50 | $10.52 | $16.29 | 380,212 |
2016-10-10 | $10.72 | $10.75 | $10.67 | $10.72 | $16.60 | 303,916 |
2016-10-07 | $10.79 | $10.80 | $10.62 | $10.72 | $16.60 | 1,395,436 |
2016-10-06 | $10.81 | $10.84 | $10.78 | $10.84 | $16.79 | 233,575 |
2016-10-05 | $10.81 | $10.88 | $10.81 | $10.87 | $16.83 | 265,444 |
2016-10-04 | $10.79 | $10.79 | $10.69 | $10.71 | $16.59 | 541,368 |
2016-10-03 | $10.78 | $10.83 | $10.75 | $10.81 | $16.74 | 660,416 |
2016-09-30 | $10.81 | $10.91 | $10.81 | $10.86 | $16.82 | 616,069 |
2016-09-29 | $10.84 | $10.89 | $10.76 | $10.78 | $16.69 | 813,727 |
2016-09-28 | $10.76 | $10.84 | $10.72 | $10.84 | $16.79 | 318,947 |
2016-09-27 | $10.74 | $10.79 | $10.70 | $10.79 | $16.71 | 429,192 |
2016-09-26 | $10.75 | $10.77 | $10.70 | $10.70 | $16.57 | 420,764 |
2016-09-23 | $10.76 | $10.79 | $10.73 | $10.74 | $16.63 | 331,276 |
2016-09-22 | $10.85 | $10.89 | $10.83 | $10.87 | $16.83 | 380,799 |
2016-09-21 | $10.75 | $10.92 | $10.74 | $10.92 | $16.91 | 410,267 |
2016-09-20 | $10.74 | $10.74 | $10.69 | $10.72 | $16.60 | 551,844 |
2016-09-19 | $10.68 | $10.73 | $10.66 | $10.69 | $16.55 | 454,113 |
2016-09-16 | $10.61 | $10.62 | $10.55 | $10.60 | $16.42 | 379,717 |
2016-09-15 | $10.55 | $10.67 | $10.53 | $10.66 | $16.51 | 426,734 |
2016-09-14 | $10.52 | $10.62 | $10.52 | $10.54 | $16.32 | 562,133 |
2016-09-13 | $10.63 | $10.64 | $10.47 | $10.50 | $16.26 | 807,773 |
2016-09-12 | $10.60 | $10.79 | $10.60 | $10.76 | $16.66 | 648,265 |
2016-09-09 | $10.82 | $10.82 | $10.73 | $10.73 | $16.62 | 1,498,069 |
2016-09-08 | $11.03 | $11.06 | $10.97 | $10.99 | $17.02 | 474,582 |
2016-09-07 | $11.08 | $11.09 | $11.03 | $11.06 | $17.13 | 376,750 |
2016-09-06 | $10.97 | $11.10 | $10.97 | $11.10 | $17.19 | 634,093 |
2016-09-02 | $10.61 | $10.66 | $10.59 | $10.64 | $16.48 | 592,851 |
2016-09-01 | $10.55 | $10.64 | $10.55 | $10.64 | $16.48 | 498,543 |
2016-08-31 | $10.63 | $10.63 | $10.58 | $10.59 | $16.40 | 692,144 |
2016-08-30 | $10.67 | $10.70 | $10.61 | $10.66 | $16.51 | 366,733 |
2016-08-29 | $10.70 | $10.77 | $10.68 | $10.77 | $16.68 | 399,403 |
2016-08-26 | $10.86 | $10.96 | $10.73 | $10.78 | $16.69 | 907,986 |
2016-08-25 | $10.93 | $10.99 | $10.93 | $10.96 | $16.97 | 622,325 |
2016-08-24 | $10.89 | $10.93 | $10.87 | $10.87 | $16.83 | 515,556 |
2016-08-23 | $10.87 | $10.88 | $10.81 | $10.82 | $16.76 | 373,992 |
2016-08-22 | $10.79 | $10.82 | $10.75 | $10.78 | $16.69 | 368,231 |
2016-08-19 | $10.83 | $10.90 | $10.82 | $10.87 | $16.83 | 396,973 |
2016-08-18 | $10.86 | $10.95 | $10.86 | $10.95 | $16.96 | 465,535 |
2016-08-17 | $10.88 | $10.92 | $10.79 | $10.89 | $16.86 | 606,215 |
2016-08-16 | $10.98 | $11.00 | $10.93 | $10.94 | $16.94 | 397,136 |
2016-08-15 | $10.93 | $11.03 | $10.93 | $11.00 | $17.03 | 433,644 |
2016-08-12 | $10.93 | $10.93 | $10.86 | $10.90 | $16.88 | 300,416 |
2016-08-11 | $10.97 | $11.03 | $10.95 | $11.02 | $17.07 | 347,911 |
2016-08-10 | $10.96 | $10.97 | $10.92 | $10.95 | $16.96 | 401,442 |
2016-08-09 | $10.99 | $11.01 | $10.94 | $10.96 | $16.97 | 769,179 |
2016-08-08 | $10.90 | $10.94 | $10.90 | $10.93 | $16.93 | 301,550 |
2016-08-05 | $10.82 | $10.85 | $10.77 | $10.84 | $16.79 | 434,717 |
2016-08-04 | $10.83 | $10.88 | $10.82 | $10.84 | $16.79 | 351,124 |
2016-08-03 | $10.76 | $10.84 | $10.76 | $10.83 | $16.77 | 635,610 |
2016-08-02 | $10.88 | $10.90 | $10.79 | $10.83 | $16.77 | 449,994 |
2016-08-01 | $10.95 | $10.99 | $10.92 | $10.95 | $16.96 | 734,507 |
2016-07-29 | $10.82 | $10.94 | $10.82 | $10.92 | $16.91 | 1,370,995 |
2016-07-28 | $10.90 | $10.95 | $10.90 | $10.95 | $16.96 | 467,016 |
2016-07-27 | $11.03 | $11.06 | $10.92 | $11.04 | $17.10 | 461,187 |
2016-07-26 | $10.98 | $11.00 | $10.92 | $10.95 | $16.96 | 476,199 |
2016-07-25 | $10.93 | $10.95 | $10.89 | $10.90 | $16.88 | 307,676 |
2016-07-22 | $11.05 | $11.06 | $11.00 | $11.03 | $17.08 | 462,497 |
2016-07-21 | $11.00 | $11.04 | $10.99 | $11.01 | $17.05 | 399,090 |
2016-07-20 | $11.04 | $11.08 | $11.00 | $11.06 | $17.13 | 467,940 |
2016-07-19 | $11.04 | $11.06 | $11.00 | $11.01 | $17.05 | 501,809 |
2016-07-18 | $11.08 | $11.17 | $11.08 | $11.16 | $17.28 | 374,874 |
2016-07-15 | $11.11 | $11.13 | $11.08 | $11.13 | $17.24 | 1,454,723 |
2016-07-14 | $11.20 | $11.23 | $11.17 | $11.19 | $17.33 | 628,990 |
2016-07-13 | $11.08 | $11.09 | $11.03 | $11.07 | $17.14 | 486,023 |
2016-07-12 | $11.03 | $11.09 | $11.01 | $11.07 | $17.14 | 422,970 |
2016-07-11 | $10.90 | $10.95 | $10.90 | $10.94 | $16.94 | 333,087 |
2016-07-08 | $10.85 | $10.95 | $10.84 | $10.95 | $16.96 | 442,464 |
2016-07-07 | $10.83 | $10.87 | $10.77 | $10.80 | $16.72 | 626,386 |
2016-07-06 | $10.66 | $10.80 | $10.63 | $10.79 | $16.71 | 567,276 |
2016-07-05 | $10.85 | $10.85 | $10.80 | $10.83 | $16.77 | 443,872 |
2016-07-01 | $10.87 | $10.92 | $10.86 | $10.92 | $16.91 | 610,675 |
2016-06-30 | $10.78 | $10.88 | $10.77 | $10.87 | $16.83 | 708,265 |
2016-06-29 | $10.68 | $10.72 | $10.66 | $10.69 | $16.55 | 589,148 |
2016-06-28 | $10.41 | $10.46 | $10.37 | $10.45 | $16.18 | 684,236 |
2016-06-27 | $10.19 | $10.19 | $10.03 | $10.11 | $15.66 | 961,899 |
2016-06-24 | $10.29 | $10.49 | $10.26 | $10.27 | $15.90 | 1,137,553 |
2016-06-23 | $10.71 | $10.81 | $10.68 | $10.81 | $16.74 | 569,396 |
2016-06-22 | $10.67 | $10.72 | $10.65 | $10.68 | $16.54 | 692,492 |
2016-06-21 | $10.66 | $10.71 | $10.62 | $10.67 | $16.43 | 888,013 |
2016-06-20 | $10.70 | $10.74 | $10.68 | $10.70 | $16.47 | 644,961 |
2016-06-17 | $10.45 | $10.49 | $10.41 | $10.48 | $16.13 | 494,222 |
2016-06-16 | $10.38 | $10.50 | $10.30 | $10.48 | $16.13 | 677,848 |
2016-06-15 | $10.46 | $10.55 | $10.46 | $10.49 | $16.15 | 675,113 |
2016-06-14 | $10.44 | $10.49 | $10.38 | $10.42 | $16.04 | 979,241 |
2016-06-13 | $10.46 | $10.55 | $10.44 | $10.44 | $16.07 | 743,091 |
2016-06-10 | $10.65 | $10.66 | $10.54 | $10.56 | $16.26 | 552,586 |
2016-06-09 | $10.80 | $10.84 | $10.77 | $10.84 | $16.69 | 463,378 |
2016-06-08 | $10.92 | $10.96 | $10.91 | $10.93 | $16.83 | 328,015 |
2016-06-07 | $10.80 | $10.85 | $10.80 | $10.84 | $16.69 | 352,159 |
2016-06-06 | $10.68 | $10.79 | $10.68 | $10.77 | $16.58 | 516,062 |
2016-06-03 | $10.55 | $10.63 | $10.55 | $10.62 | $16.35 | 321,249 |
2016-06-02 | $10.38 | $10.45 | $10.37 | $10.44 | $16.07 | 594,160 |
2016-06-01 | $10.37 | $10.41 | $10.35 | $10.40 | $16.01 | 592,392 |
2016-05-31 | $10.40 | $10.43 | $10.38 | $10.42 | $16.04 | 538,088 |
2016-05-27 | $10.47 | $10.50 | $10.42 | $10.43 | $16.06 | 320,583 |
2016-05-26 | $10.39 | $10.41 | $10.36 | $10.39 | $15.99 | 377,977 |
2016-05-25 | $10.30 | $10.38 | $10.30 | $10.36 | $15.95 | 765,908 |
2016-05-24 | $10.22 | $10.32 | $10.20 | $10.29 | $15.84 | 842,023 |
2016-05-23 | $10.26 | $10.29 | $10.25 | $10.26 | $15.79 | 360,485 |
2016-05-20 | $10.30 | $10.31 | $10.26 | $10.26 | $15.79 | 461,218 |
2016-05-19 | $10.18 | $10.18 | $10.11 | $10.15 | $15.62 | 949,617 |
2016-05-18 | $10.27 | $10.37 | $10.23 | $10.27 | $15.81 | 856,919 |
2016-05-17 | $10.38 | $10.43 | $10.32 | $10.34 | $15.92 | 723,949 |
2016-05-16 | $10.23 | $10.33 | $10.23 | $10.30 | $15.86 | 442,278 |
2016-05-13 | $10.28 | $10.31 | $10.21 | $10.22 | $15.73 | 462,644 |
2016-05-12 | $10.36 | $10.38 | $10.28 | $10.29 | $15.84 | 361,932 |
2016-05-11 | $10.28 | $10.34 | $10.28 | $10.30 | $15.86 | 271,470 |
2016-05-10 | $10.28 | $10.35 | $10.27 | $10.35 | $15.93 | 650,840 |
2016-05-09 | $10.40 | $10.42 | $10.33 | $10.33 | $15.90 | 510,395 |
2016-05-06 | $10.40 | $10.43 | $10.35 | $10.41 | $16.03 | 867,345 |
2016-05-05 | $10.50 | $10.52 | $10.44 | $10.46 | $16.10 | 797,873 |
2016-05-04 | $10.52 | $10.55 | $10.43 | $10.45 | $16.09 | 765,928 |
2016-05-03 | $10.73 | $10.73 | $10.63 | $10.64 | $16.38 | 1,052,539 |
2016-05-02 | $10.84 | $10.91 | $10.82 | $10.90 | $16.78 | 683,366 |
2016-04-29 | $10.90 | $10.93 | $10.80 | $10.87 | $16.73 | 1,072,821 |
2016-04-28 | $10.98 | $11.06 | $10.96 | $10.98 | $16.90 | 689,352 |
2016-04-27 | $11.02 | $11.09 | $10.98 | $11.04 | $16.99 | 672,356 |
2016-04-26 | $11.05 | $11.08 | $11.02 | $11.06 | $17.03 | 408,425 |
2016-04-25 | $11.10 | $11.10 | $11.04 | $11.07 | $17.04 | 609,320 |
2016-04-22 | $11.19 | $11.22 | $11.12 | $11.15 | $17.16 | 582,552 |
2016-04-21 | $11.30 | $11.30 | $11.17 | $11.21 | $17.26 | 927,095 |
2016-04-20 | $11.33 | $11.37 | $11.30 | $11.32 | $17.43 | 574,551 |
2016-04-19 | $11.32 | $11.41 | $11.32 | $11.37 | $17.50 | 718,035 |
2016-04-18 | $11.02 | $11.15 | $11.02 | $11.14 | $17.15 | 1,158,373 |
2016-04-15 | $11.07 | $11.08 | $11.04 | $11.05 | $17.01 | 488,345 |
2016-04-14 | $11.04 | $11.05 | $11.01 | $11.02 | $16.96 | 703,950 |
2016-04-13 | $11.03 | $11.08 | $11.01 | $11.05 | $17.01 | 1,125,121 |
2016-04-12 | $10.72 | $10.83 | $10.69 | $10.82 | $16.66 | 774,441 |
2016-04-11 | $10.74 | $10.79 | $10.71 | $10.74 | $16.53 | 579,509 |
2016-04-08 | $10.73 | $10.73 | $10.62 | $10.64 | $16.38 | 482,670 |
2016-04-07 | $10.64 | $10.67 | $10.57 | $10.60 | $16.32 | 919,911 |
2016-04-06 | $10.61 | $10.75 | $10.60 | $10.74 | $16.53 | 798,184 |
2016-04-05 | $10.59 | $10.60 | $10.53 | $10.56 | $16.26 | 749,021 |
2016-04-04 | $10.82 | $10.82 | $10.73 | $10.74 | $16.53 | 680,958 |
2016-04-01 | $10.71 | $10.85 | $10.68 | $10.84 | $16.69 | 3,084,770 |
2016-03-31 | $10.91 | $10.93 | $10.84 | $10.86 | $16.72 | 487,960 |
2016-03-30 | $10.98 | $11.05 | $10.95 | $10.96 | $16.87 | 565,013 |
2016-03-29 | $10.59 | $10.80 | $10.57 | $10.77 | $16.58 | 640,268 |
2016-03-28 | $10.63 | $10.64 | $10.61 | $10.64 | $16.38 | 373,194 |
2016-03-24 | $10.68 | $10.71 | $10.62 | $10.71 | $16.49 | 577,933 |
2016-03-23 | $10.89 | $10.89 | $10.79 | $10.79 | $16.61 | 487,347 |
2016-03-22 | $10.93 | $10.94 | $10.90 | $10.94 | $16.84 | 620,573 |
2016-03-21 | $10.95 | $10.97 | $10.91 | $10.95 | $16.86 | 1,618,607 |
2016-03-18 | $11.09 | $11.11 | $11.01 | $11.01 | $16.95 | 820,979 |
2016-03-17 | $10.89 | $11.02 | $10.85 | $11.01 | $16.95 | 707,428 |
2016-03-16 | $10.52 | $10.76 | $10.50 | $10.72 | $16.50 | 1,164,658 |
2016-03-15 | $10.53 | $10.54 | $10.50 | $10.54 | $16.23 | 494,293 |
2016-03-14 | $10.61 | $10.65 | $10.59 | $10.60 | $16.32 | 322,222 |
2016-03-11 | $10.59 | $10.65 | $10.55 | $10.63 | $16.36 | 706,168 |
2016-03-10 | $10.42 | $10.47 | $10.34 | $10.43 | $16.06 | 711,164 |
2016-03-09 | $10.41 | $10.51 | $10.41 | $10.45 | $16.09 | 680,677 |
2016-03-08 | $10.33 | $10.39 | $10.29 | $10.33 | $15.90 | 583,307 |
2016-03-07 | $10.46 | $10.57 | $10.46 | $10.57 | $16.27 | 632,658 |
2016-03-04 | $10.53 | $10.66 | $10.53 | $10.61 | $16.33 | 868,970 |
2016-03-03 | $10.27 | $10.32 | $10.24 | $10.29 | $15.84 | 1,000,748 |
2016-03-02 | $9.90 | $10.03 | $9.90 | $10.03 | $15.44 | 1,065,017 |
2016-03-01 | $9.78 | $9.90 | $9.76 | $9.90 | $15.24 | 418,805 |
2016-02-29 | $9.75 | $9.78 | $9.69 | $9.70 | $14.93 | 845,210 |
2016-02-26 | $9.67 | $9.69 | $9.57 | $9.58 | $14.75 | 312,379 |
2016-02-25 | $9.54 | $9.60 | $9.50 | $9.58 | $14.75 | 557,111 |
2016-02-24 | $9.42 | $9.59 | $9.41 | $9.57 | $14.73 | 830,603 |
2016-02-23 | $9.75 | $9.75 | $9.68 | $9.71 | $14.95 | 635,694 |
2016-02-22 | $9.73 | $9.83 | $9.72 | $9.82 | $15.12 | 463,612 |
2016-02-19 | $9.63 | $9.69 | $9.61 | $9.65 | $14.86 | 1,084,914 |
2016-02-18 | $9.76 | $9.78 | $9.69 | $9.69 | $14.92 | 676,341 |
2016-02-17 | $9.58 | $9.69 | $9.56 | $9.68 | $14.90 | 493,005 |
2016-02-16 | $9.67 | $9.68 | $9.62 | $9.67 | $14.89 | 829,993 |
2016-02-12 | $9.33 | $9.40 | $9.30 | $9.40 | $14.47 | 482,694 |
2016-02-11 | $9.27 | $9.35 | $9.24 | $9.28 | $14.29 | 1,798,318 |
2016-02-10 | $9.41 | $9.50 | $9.37 | $9.39 | $14.45 | 745,301 |
2016-02-09 | $9.31 | $9.39 | $9.17 | $9.24 | $14.22 | 985,810 |
2016-02-08 | $9.40 | $9.41 | $9.30 | $9.39 | $14.45 | 645,224 |
2016-02-05 | $9.55 | $9.56 | $9.43 | $9.43 | $14.52 | 822,946 |
2016-02-04 | $9.32 | $9.40 | $9.28 | $9.33 | $14.36 | 695,087 |
2016-02-03 | $9.05 | $9.18 | $8.92 | $9.14 | $14.07 | 1,690,878 |
2016-02-02 | $9.15 | $9.15 | $9.03 | $9.04 | $13.92 | 852,941 |
2016-02-01 | $9.24 | $9.29 | $9.19 | $9.28 | $14.29 | 1,321,874 |
2016-01-29 | $9.36 | $9.39 | $9.32 | $9.39 | $14.45 | 625,700 |
2016-01-28 | $9.15 | $9.16 | $9.03 | $9.10 | $14.01 | 876,246 |
2016-01-27 | $9.09 | $9.18 | $9.04 | $9.06 | $13.95 | 846,146 |
2016-01-26 | $9.13 | $9.22 | $9.13 | $9.22 | $14.19 | 524,896 |
2016-01-25 | $9.20 | $9.23 | $9.12 | $9.12 | $14.04 | 974,177 |
2016-01-22 | $9.20 | $9.24 | $9.18 | $9.24 | $14.22 | 720,981 |
2016-01-21 | $8.98 | $9.12 | $8.94 | $9.03 | $13.90 | 1,292,655 |
2016-01-20 | $9.05 | $9.09 | $8.91 | $9.00 | $13.85 | 3,477,992 |
2016-01-19 | $9.33 | $9.34 | $9.22 | $9.27 | $14.27 | 1,459,942 |
2016-01-15 | $9.17 | $9.21 | $9.08 | $9.14 | $14.07 | 1,378,106 |
2016-01-14 | $9.30 | $9.45 | $9.26 | $9.43 | $14.52 | 1,442,802 |
2016-01-13 | $9.51 | $9.54 | $9.33 | $9.37 | $14.42 | 1,128,010 |
2016-01-12 | $9.63 | $9.63 | $9.52 | $9.57 | $14.73 | 812,041 |
2016-01-11 | $9.60 | $9.61 | $9.49 | $9.59 | $14.76 | 888,474 |
2016-01-08 | $9.65 | $9.65 | $9.56 | $9.58 | $14.75 | 1,309,397 |
2016-01-07 | $9.58 | $9.70 | $9.54 | $9.62 | $14.81 | 944,982 |
2016-01-06 | $9.88 | $9.91 | $9.83 | $9.89 | $15.22 | 773,533 |
2016-01-05 | $10.08 | $10.12 | $10.06 | $10.09 | $15.53 | 453,507 |
2016-01-04 | $10.00 | $10.05 | $9.96 | $10.05 | $15.47 | 932,124 |
2015-12-31 | $10.33 | $10.34 | $10.27 | $10.28 | $15.82 | 553,839 |
2015-12-30 | $10.32 | $10.36 | $10.31 | $10.34 | $15.92 | 557,228 |
2015-12-29 | $10.39 | $10.43 | $10.39 | $10.40 | $16.01 | 420,059 |
2015-12-28 | $10.40 | $10.41 | $10.33 | $10.36 | $15.95 | 357,506 |
2015-12-24 | $10.37 | $10.43 | $10.37 | $10.39 | $15.99 | 227,821 |
2015-12-23 | $10.33 | $10.41 | $10.33 | $10.40 | $16.01 | 493,598 |
2015-12-22 | $10.31 | $10.33 | $10.27 | $10.32 | $15.89 | 900,066 |
2015-12-21 | $10.28 | $10.31 | $10.21 | $10.26 | $15.79 | 980,263 |
2015-12-18 | $10.43 | $10.46 | $10.39 | $10.39 | $15.61 | 524,223 |
2015-12-17 | $10.54 | $10.54 | $10.39 | $10.43 | $15.67 | 1,372,381 |
2015-12-16 | $10.49 | $10.65 | $10.46 | $10.56 | $15.87 | 991,390 |
2015-12-15 | $10.47 | $10.50 | $10.45 | $10.48 | $15.75 | 595,308 |
2015-12-14 | $10.33 | $10.38 | $10.27 | $10.38 | $15.60 | 1,014,891 |
2015-12-11 | $10.33 | $10.38 | $10.30 | $10.36 | $15.57 | 1,231,355 |
2015-12-10 | $10.55 | $10.58 | $10.52 | $10.55 | $15.85 | 442,036 |
2015-12-09 | $10.56 | $10.64 | $10.51 | $10.53 | $15.82 | 606,429 |
2015-12-08 | $10.50 | $10.59 | $10.48 | $10.58 | $15.90 | 800,141 |
2015-12-07 | $10.71 | $10.72 | $10.64 | $10.65 | $16.00 | 347,782 |
2015-12-04 | $10.64 | $10.76 | $10.64 | $10.73 | $16.12 | 846,875 |
2015-12-03 | $10.64 | $10.68 | $10.58 | $10.60 | $15.93 | 818,175 |
2015-12-02 | $10.56 | $10.59 | $10.49 | $10.52 | $15.81 | 1,100,126 |
2015-12-01 | $10.57 | $10.65 | $10.57 | $10.65 | $16.00 | 741,861 |
2015-11-30 | $10.50 | $10.55 | $10.48 | $10.51 | $15.79 | 651,203 |
2015-11-27 | $10.42 | $10.45 | $10.42 | $10.45 | $15.70 | 618,474 |
2015-11-25 | $10.63 | $10.70 | $10.60 | $10.67 | $16.03 | 555,583 |
2015-11-24 | $10.71 | $10.80 | $10.71 | $10.76 | $16.17 | 889,368 |
2015-11-23 | $10.58 | $10.63 | $10.58 | $10.62 | $15.96 | 353,838 |
2015-11-20 | $10.70 | $10.76 | $10.70 | $10.75 | $16.15 | 559,328 |
2015-11-19 | $10.74 | $10.76 | $10.70 | $10.71 | $16.09 | 577,464 |
2015-11-18 | $10.49 | $10.57 | $10.45 | $10.57 | $15.88 | 672,888 |
2015-11-17 | $10.61 | $10.66 | $10.61 | $10.64 | $15.99 | 477,410 |
2015-11-16 | $10.60 | $10.70 | $10.60 | $10.67 | $16.03 | 499,385 |
2015-11-13 | $10.60 | $10.60 | $10.51 | $10.54 | $15.84 | 365,733 |
2015-11-12 | $10.70 | $10.73 | $10.67 | $10.70 | $16.08 | 456,469 |
2015-11-11 | $10.87 | $10.91 | $10.83 | $10.83 | $16.27 | 349,112 |
2015-11-10 | $10.81 | $10.83 | $10.75 | $10.80 | $16.23 | 589,090 |
2015-11-09 | $10.85 | $10.88 | $10.80 | $10.83 | $16.27 | 1,131,993 |
2015-11-06 | $10.98 | $11.07 | $10.96 | $11.07 | $16.63 | 346,084 |
2015-11-05 | $11.19 | $11.22 | $11.14 | $11.21 | $16.84 | 420,946 |
2015-11-04 | $11.33 | $11.35 | $11.20 | $11.27 | $16.93 | 565,344 |
2015-11-03 | $11.18 | $11.30 | $11.16 | $11.27 | $16.93 | 480,762 |
2015-11-02 | $11.09 | $11.14 | $11.06 | $11.14 | $16.74 | 354,531 |
2015-10-30 | $11.15 | $11.15 | $11.10 | $11.12 | $16.71 | 706,271 |
2015-10-29 | $11.10 | $11.15 | $11.06 | $11.14 | $16.74 | 643,091 |
2015-10-28 | $11.30 | $11.38 | $11.16 | $11.28 | $16.95 | 756,229 |
2015-10-27 | $11.35 | $11.35 | $11.29 | $11.33 | $17.02 | 478,534 |
2015-10-26 | $11.52 | $11.53 | $11.49 | $11.50 | $17.28 | 434,185 |
2015-10-23 | $11.49 | $11.52 | $11.45 | $11.47 | $17.23 | 258,139 |
2015-10-22 | $11.33 | $11.45 | $11.33 | $11.42 | $17.16 | 345,112 |
2015-10-21 | $11.30 | $11.30 | $11.22 | $11.22 | $16.86 | 348,587 |
2015-10-20 | $11.29 | $11.32 | $11.27 | $11.31 | $16.99 | 204,005 |
2015-10-19 | $11.33 | $11.33 | $11.28 | $11.31 | $16.99 | 842,316 |
2015-10-16 | $11.40 | $11.41 | $11.36 | $11.38 | $17.10 | 463,173 |
2015-10-15 | $11.32 | $11.40 | $11.31 | $11.38 | $17.10 | 456,910 |
2015-10-14 | $11.18 | $11.24 | $11.17 | $11.21 | $16.84 | 476,526 |
2015-10-13 | $11.03 | $11.11 | $11.01 | $11.05 | $16.60 | 416,103 |
2015-10-12 | $11.28 | $11.28 | $11.22 | $11.22 | $16.86 | 329,885 |
2015-10-09 | $11.20 | $11.24 | $11.14 | $11.17 | $16.78 | 615,128 |
2015-10-08 | $10.82 | $10.96 | $10.81 | $10.95 | $16.45 | 457,135 |
2015-10-07 | $10.89 | $11.00 | $10.89 | $10.92 | $16.41 | 1,011,672 |
2015-10-06 | $10.54 | $10.59 | $10.52 | $10.54 | $15.84 | 668,611 |
2015-10-05 | $10.37 | $10.48 | $10.37 | $10.44 | $15.69 | 783,313 |
2015-10-02 | $9.97 | $10.14 | $9.95 | $10.13 | $15.22 | 1,429,375 |
2015-10-01 | $10.12 | $10.13 | $10.02 | $10.11 | $15.19 | 692,572 |
2015-09-30 | $10.13 | $10.17 | $10.08 | $10.17 | $15.28 | 640,774 |
2015-09-29 | $10.04 | $10.10 | $10.02 | $10.04 | $15.09 | 955,963 |
2015-09-28 | $10.05 | $10.06 | $9.93 | $9.97 | $14.98 | 856,416 |
2015-09-25 | $10.28 | $10.28 | $10.15 | $10.19 | $15.31 | 776,653 |
2015-09-24 | $10.19 | $10.27 | $10.12 | $10.26 | $15.42 | 565,219 |
2015-09-23 | $10.31 | $10.33 | $10.23 | $10.27 | $15.43 | 413,252 |
2015-09-22 | $10.40 | $10.42 | $10.35 | $10.42 | $15.66 | 430,143 |
2015-09-21 | $10.57 | $10.61 | $10.54 | $10.55 | $15.85 | 408,541 |
2015-09-18 | $10.65 | $10.67 | $10.52 | $10.57 | $15.88 | 589,944 |
2015-09-17 | $10.73 | $10.92 | $10.70 | $10.72 | $16.11 | 590,607 |
2015-09-16 | $10.60 | $10.69 | $10.60 | $10.69 | $16.06 | 487,631 |
2015-09-15 | $10.50 | $10.57 | $10.47 | $10.56 | $15.87 | 502,061 |
2015-09-14 | $10.52 | $10.52 | $10.47 | $10.49 | $15.76 | 209,104 |
2015-09-11 | $10.47 | $10.58 | $10.47 | $10.56 | $15.87 | 266,851 |
2015-09-10 | $10.47 | $10.56 | $10.47 | $10.52 | $15.81 | 802,986 |
2015-09-09 | $10.67 | $10.72 | $10.55 | $10.57 | $15.88 | 452,677 |
2015-09-08 | $10.45 | $10.49 | $10.42 | $10.49 | $15.76 | 270,086 |
2015-09-04 | $10.31 | $10.33 | $10.23 | $10.26 | $15.42 | 405,609 |
2015-09-03 | $10.52 | $10.59 | $10.48 | $10.50 | $15.77 | 582,145 |
2015-09-02 | $10.45 | $10.49 | $10.40 | $10.49 | $15.76 | 456,629 |
2015-09-01 | $10.40 | $10.42 | $10.31 | $10.35 | $15.55 | 476,971 |
2015-08-31 | $10.57 | $10.61 | $10.51 | $10.58 | $15.90 | 714,460 |
2015-08-28 | $10.77 | $10.81 | $10.74 | $10.79 | $16.21 | 685,737 |
2015-08-27 | $10.80 | $10.90 | $10.78 | $10.85 | $16.30 | 1,010,169 |
2015-08-26 | $10.57 | $10.62 | $10.43 | $10.62 | $15.96 | 1,022,128 |
2015-08-25 | $10.68 | $11.00 | $10.45 | $10.45 | $15.70 | 1,307,909 |
2015-08-24 | $9.95 | $10.25 | $9.83 | $10.18 | $15.30 | 1,518,860 |
2015-08-21 | $10.75 | $10.76 | $10.56 | $10.59 | $15.91 | 720,716 |
2015-08-20 | $10.91 | $10.95 | $10.85 | $10.85 | $16.30 | 519,463 |
2015-08-19 | $11.08 | $11.10 | $10.96 | $11.02 | $16.56 | 692,430 |
2015-08-18 | $11.14 | $11.15 | $11.09 | $11.10 | $16.68 | 502,176 |
2015-08-17 | $11.13 | $11.17 | $11.10 | $11.16 | $16.77 | 431,116 |
2015-08-14 | $11.35 | $11.38 | $11.30 | $11.35 | $17.05 | 505,350 |
2015-08-13 | $11.26 | $11.33 | $11.26 | $11.28 | $16.95 | 600,857 |
2015-08-12 | $11.14 | $11.22 | $11.07 | $11.19 | $16.81 | 621,692 |
2015-08-11 | $11.43 | $11.49 | $11.39 | $11.44 | $17.19 | 1,133,238 |
2015-08-10 | $11.81 | $11.93 | $11.80 | $11.93 | $17.93 | 503,895 |
2015-08-07 | $11.78 | $11.82 | $11.76 | $11.81 | $17.75 | 365,990 |
2015-08-06 | $11.85 | $11.85 | $11.78 | $11.81 | $17.75 | 353,094 |
2015-08-05 | $11.87 | $11.90 | $11.83 | $11.84 | $17.79 | 404,044 |
2015-08-04 | $11.93 | $11.96 | $11.89 | $11.91 | $17.90 | 364,504 |
2015-08-03 | $11.92 | $11.95 | $11.87 | $11.90 | $17.88 | 522,661 |
2015-07-31 | $12.04 | $12.09 | $12.02 | $12.04 | $18.09 | 1,736,965 |
2015-07-30 | $12.18 | $12.18 | $12.09 | $12.14 | $18.24 | 634,532 |
2015-07-29 | $12.30 | $12.38 | $12.29 | $12.36 | $18.57 | 285,263 |
2015-07-28 | $12.28 | $12.32 | $12.24 | $12.32 | $18.51 | 269,918 |
2015-07-27 | $12.33 | $12.35 | $12.28 | $12.29 | $18.47 | 487,662 |
2015-07-24 | $12.48 | $12.52 | $12.44 | $12.47 | $18.74 | 364,777 |
2015-07-23 | $12.55 | $12.59 | $12.49 | $12.51 | $18.80 | 321,526 |
2015-07-22 | $12.57 | $12.58 | $12.53 | $12.54 | $18.84 | 203,060 |
2015-07-21 | $12.64 | $12.66 | $12.61 | $12.63 | $18.98 | 96,908 |
2015-07-20 | $12.59 | $12.64 | $12.58 | $12.63 | $18.98 | 349,242 |
2015-07-17 | $12.61 | $12.62 | $12.59 | $12.59 | $18.92 | 171,814 |
2015-07-16 | $12.56 | $12.63 | $12.56 | $12.62 | $18.96 | 302,265 |
2015-07-15 | $12.49 | $12.53 | $12.48 | $12.50 | $18.78 | 287,065 |
2015-07-14 | $12.50 | $12.56 | $12.50 | $12.54 | $18.84 | 238,783 |
iShares MSCI Singapore ETF (EWS) News Headlines
Recent iShares MSCI Singapore ETF (EWS) News
Similar Companies to iShares MSCI Singapore ETF (EWS) 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 | -- | -- | -- |