First Trust Dow Jones Global Select Dividend Index Fund (FGD) Exchange: NYSE ARCA
Data as of April 19, 2024
$21.80 ($0.01) 0.05%
First Trust Dow Jones Global Select Dividend Index Fund - Daily Information
Click for more stock information on First Trust Dow Jones Global Select Dividend Index Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $21.86 |
Previous Close | $21.80 |
High | $21.91 |
Low | $21.76 |
Adjusted Open | $21.86 |
Previous Adjusted Close | $21.80 |
Adjusted High | $21.91 |
Adjusted Low | $21.76 |
About First Trust Dow Jones Global Select Dividend Index Fund (FGD)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is compiled and maintained by S&P Dow Jones Indices LLC (the "Index Provider"). The Index Provider reserves the right to make exceptions when applying the methodology if the need arises. In addition, the Index Provider may revise Index policy covering rules for selecting companies, treatment of dividends, share counts or other matters.The Index is an indicated annual dividend yield weighted index of 100 stocks selected from the developed-market portion of the Dow Jones World IndexSM. Indicated annual dividend yield is a stock's unadjusted indicated annual dividend (not including any special dividends) divided by its unadjusted price. In order to be eligible for inclusion in the Index, a security must be issued by a company that (i) pays a current dividend, (ii) has a current year dividend-per-share ratio that is greater than or equal to its five-year average annual dividend-per-share ratio and (iii) has a minimum three-month daily average trading volume of $3 million. All eligible securities are ranked by dividend yield and the top 100 highest yielding securities are selected for inclusion in the Index. Once a security is included in the Index it will not be removed so long as it is one of the top 150 highest yielding eligible securities. Securities selected for inclusion in the Index are weighted according to their indicated annual dividend yield. Weights of individual securities are capped at 10%.The Index is rebalanced and reconstituted annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in financial companies and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Dow Jones Global Select Dividend Index Fund (FGD)
Historical Stock Data for First Trust Dow Jones Global Select Dividend Index Fund (FGD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $21.86 | $21.91 | $21.76 | $21.80 | $21.80 | 50,831 |
2024-04-17 | $21.81 | $21.88 | $21.71 | $21.79 | $21.79 | 38,105 |
2024-04-16 | $21.78 | $21.78 | $21.58 | $21.66 | $21.66 | 50,604 |
2024-04-15 | $22.18 | $22.19 | $21.82 | $21.89 | $21.89 | 51,832 |
2024-04-12 | $22.11 | $22.21 | $21.96 | $21.96 | $21.96 | 47,002 |
2024-04-11 | $22.43 | $22.43 | $22.18 | $22.37 | $22.37 | 63,516 |
2024-04-10 | $22.49 | $22.49 | $22.30 | $22.39 | $22.39 | 98,751 |
2024-04-09 | $22.84 | $22.86 | $22.69 | $22.79 | $22.79 | 39,994 |
2024-04-08 | $22.69 | $22.79 | $22.69 | $22.76 | $22.76 | 118,632 |
2024-04-05 | $22.57 | $22.65 | $22.45 | $22.59 | $22.59 | 47,571 |
2024-04-04 | $22.87 | $22.91 | $22.59 | $22.61 | $22.61 | 113,911 |
2024-04-03 | $22.50 | $22.70 | $22.50 | $22.67 | $22.67 | 62,952 |
2024-04-02 | $22.56 | $22.60 | $22.51 | $22.55 | $22.55 | 55,854 |
2024-04-01 | $22.73 | $22.73 | $22.55 | $22.59 | $22.59 | 69,969 |
2024-03-28 | $22.75 | $22.78 | $22.74 | $22.77 | $22.77 | 50,161 |
2024-03-27 | $22.52 | $22.75 | $22.52 | $22.75 | $22.75 | 60,259 |
2024-03-26 | $22.58 | $22.59 | $22.51 | $22.51 | $22.51 | 68,512 |
2024-03-25 | $22.46 | $22.58 | $22.46 | $22.53 | $22.53 | 154,627 |
2024-03-22 | $22.58 | $22.61 | $22.45 | $22.46 | $22.46 | 58,190 |
2024-03-21 | $22.61 | $22.71 | $22.60 | $22.60 | $22.60 | 199,950 |
2024-03-20 | $22.31 | $22.64 | $22.26 | $22.62 | $22.60 | 101,222 |
2024-03-19 | $22.28 | $22.37 | $22.27 | $22.30 | $22.28 | 163,903 |
2024-03-18 | $22.35 | $22.35 | $22.25 | $22.28 | $22.26 | 94,049 |
2024-03-15 | $22.44 | $22.45 | $22.36 | $22.42 | $22.42 | 49,323 |
2024-03-14 | $22.64 | $22.64 | $22.33 | $22.41 | $22.41 | 85,303 |
2024-03-13 | $22.50 | $22.58 | $22.49 | $22.56 | $22.56 | 64,081 |
2024-03-12 | $22.45 | $22.49 | $22.39 | $22.47 | $22.47 | 108,194 |
2024-03-11 | $22.43 | $22.46 | $22.35 | $22.44 | $22.44 | 47,598 |
2024-03-08 | $22.60 | $22.67 | $22.52 | $22.56 | $22.56 | 68,360 |
2024-03-07 | $22.58 | $22.61 | $22.56 | $22.59 | $22.59 | 52,643 |
2024-03-06 | $22.38 | $22.42 | $22.32 | $22.37 | $22.37 | 123,757 |
2024-03-05 | $22.21 | $22.26 | $22.15 | $22.20 | $22.20 | 192,520 |
2024-03-04 | $22.20 | $22.25 | $22.19 | $22.21 | $22.21 | 119,864 |
2024-03-01 | $22.16 | $22.25 | $22.04 | $22.23 | $22.23 | 63,594 |
2024-02-29 | $22.21 | $22.23 | $22.07 | $22.14 | $22.14 | 82,548 |
2024-02-28 | $22.05 | $22.07 | $21.99 | $22.02 | $22.02 | 115,477 |
2024-02-27 | $22.06 | $22.10 | $22.03 | $22.07 | $22.07 | 58,119 |
2024-02-26 | $22.13 | $22.13 | $22.01 | $22.05 | $22.05 | 98,198 |
2024-02-23 | $22.27 | $22.34 | $22.27 | $22.30 | $22.30 | 141,483 |
2024-02-22 | $22.27 | $22.30 | $22.22 | $22.29 | $22.29 | 215,142 |
2024-02-21 | $22.14 | $22.20 | $22.10 | $22.20 | $22.20 | 99,844 |
2024-02-20 | $22.17 | $22.17 | $22.08 | $22.10 | $22.10 | 248,937 |
2024-02-16 | $22.02 | $22.16 | $22.02 | $22.10 | $22.10 | 266,720 |
2024-02-15 | $21.74 | $22.03 | $21.74 | $22.02 | $22.02 | 91,067 |
2024-02-14 | $21.67 | $21.74 | $21.64 | $21.72 | $21.72 | 95,601 |
2024-02-13 | $21.76 | $21.78 | $21.48 | $21.57 | $21.57 | 127,313 |
2024-02-12 | $21.83 | $22.06 | $21.83 | $22.02 | $22.02 | 72,784 |
2024-02-09 | $21.71 | $21.77 | $21.66 | $21.76 | $21.76 | 67,604 |
2024-02-08 | $21.89 | $21.89 | $21.72 | $21.79 | $21.79 | 440,961 |
2024-02-07 | $21.99 | $21.99 | $21.88 | $21.93 | $21.93 | 461,871 |
2024-02-06 | $21.83 | $21.95 | $21.83 | $21.94 | $21.94 | 64,675 |
2024-02-05 | $21.91 | $21.92 | $21.78 | $21.85 | $21.85 | 151,115 |
2024-02-02 | $22.14 | $22.15 | $22.03 | $22.12 | $22.12 | 63,559 |
2024-02-01 | $22.21 | $22.27 | $22.11 | $22.26 | $22.26 | 269,666 |
2024-01-31 | $22.24 | $22.29 | $22.01 | $22.04 | $22.04 | 140,230 |
2024-01-30 | $22.12 | $22.17 | $22.04 | $22.16 | $22.16 | 136,986 |
2024-01-29 | $22.10 | $22.20 | $22.05 | $22.19 | $22.19 | 105,896 |
2024-01-26 | $22.12 | $22.14 | $22.05 | $22.09 | $22.09 | 137,653 |
2024-01-25 | $22.03 | $22.05 | $21.95 | $22.01 | $22.01 | 302,904 |
2024-01-24 | $22.02 | $22.08 | $21.91 | $21.91 | $21.91 | 183,298 |
2024-01-23 | $21.76 | $21.79 | $21.68 | $21.78 | $21.78 | 130,093 |
2024-01-22 | $21.70 | $21.78 | $21.68 | $21.74 | $21.74 | 137,871 |
2024-01-19 | $21.62 | $21.67 | $21.51 | $21.67 | $21.67 | 1,795,012 |
2024-01-18 | $21.70 | $21.70 | $21.54 | $21.66 | $21.66 | 97,268 |
2024-01-17 | $21.61 | $21.64 | $21.52 | $21.63 | $21.63 | 1,679,390 |
2024-01-16 | $21.94 | $21.96 | $21.82 | $21.87 | $21.87 | 75,338 |
2024-01-12 | $22.21 | $22.27 | $22.08 | $22.13 | $22.13 | 70,268 |
2024-01-11 | $22.11 | $22.11 | $21.87 | $22.04 | $22.04 | 78,315 |
2024-01-10 | $22.06 | $22.08 | $22.01 | $22.04 | $22.04 | 52,341 |
2024-01-09 | $22.07 | $22.10 | $22.02 | $22.06 | $22.06 | 89,402 |
2024-01-08 | $22.10 | $22.24 | $22.06 | $22.24 | $22.24 | 106,796 |
2024-01-05 | $22.10 | $22.34 | $22.09 | $22.15 | $22.15 | 188,703 |
2024-01-04 | $22.16 | $22.28 | $22.16 | $22.21 | $22.21 | 49,731 |
2024-01-03 | $22.00 | $22.12 | $21.91 | $22.04 | $22.04 | 228,129 |
2024-01-02 | $22.14 | $22.27 | $22.12 | $22.17 | $22.17 | 178,387 |
2023-12-29 | $22.34 | $22.34 | $22.25 | $22.26 | $22.26 | 121,597 |
2023-12-28 | $22.45 | $22.45 | $22.30 | $22.33 | $22.33 | 210,454 |
2023-12-27 | $22.34 | $22.41 | $22.26 | $22.36 | $22.36 | 118,311 |
2023-12-26 | $22.22 | $22.29 | $22.19 | $22.26 | $22.26 | 71,854 |
2023-12-22 | $22.24 | $22.27 | $22.16 | $22.22 | $22.22 | 115,361 |
2023-12-21 | $22.46 | $22.58 | $22.43 | $22.58 | $22.12 | 87,843 |
2023-12-20 | $22.41 | $22.46 | $22.16 | $22.19 | $22.19 | 102,069 |
2023-12-19 | $22.27 | $22.39 | $22.25 | $22.37 | $22.37 | 117,421 |
2023-12-18 | $22.25 | $22.27 | $22.16 | $22.19 | $22.19 | 211,511 |
2023-12-15 | $22.23 | $22.25 | $22.09 | $22.11 | $22.11 | 104,470 |
2023-12-14 | $22.14 | $22.30 | $22.14 | $22.21 | $22.21 | 125,517 |
2023-12-13 | $21.48 | $21.92 | $21.43 | $21.90 | $21.90 | 243,045 |
2023-12-12 | $21.51 | $21.51 | $21.40 | $21.48 | $21.48 | 65,018 |
2023-12-11 | $21.48 | $21.55 | $21.48 | $21.54 | $21.54 | 73,917 |
2023-12-08 | $21.40 | $21.58 | $21.40 | $21.55 | $21.55 | 53,002 |
2023-12-07 | $21.44 | $21.55 | $21.41 | $21.53 | $21.53 | 226,913 |
2023-12-06 | $21.52 | $21.59 | $21.37 | $21.37 | $21.37 | 118,259 |
2023-12-05 | $21.45 | $21.46 | $21.38 | $21.38 | $21.38 | 116,349 |
2023-12-04 | $21.46 | $21.54 | $21.45 | $21.50 | $21.50 | 178,038 |
2023-12-01 | $21.39 | $21.65 | $21.34 | $21.65 | $21.65 | 341,567 |
2023-11-30 | $21.42 | $21.47 | $21.39 | $21.43 | $21.43 | 77,616 |
2023-11-29 | $21.46 | $21.50 | $21.38 | $21.40 | $21.40 | 139,980 |
2023-11-28 | $21.34 | $21.49 | $21.33 | $21.44 | $21.44 | 110,958 |
2023-11-27 | $21.38 | $21.38 | $21.29 | $21.33 | $21.33 | 188,960 |
2023-11-24 | $21.30 | $21.38 | $21.29 | $21.38 | $21.38 | 23,460 |
2023-11-22 | $21.14 | $21.19 | $21.09 | $21.19 | $21.19 | 270,780 |
2023-11-21 | $21.31 | $21.31 | $21.15 | $21.16 | $21.16 | 112,421 |
2023-11-20 | $21.22 | $21.35 | $21.22 | $21.30 | $21.30 | 84,750 |
2023-11-17 | $21.09 | $21.21 | $21.09 | $21.20 | $21.20 | 88,809 |
2023-11-16 | $21.02 | $21.08 | $20.91 | $20.95 | $20.95 | 145,504 |
2023-11-15 | $21.08 | $21.22 | $21.08 | $21.12 | $21.12 | 103,354 |
2023-11-14 | $20.85 | $21.11 | $20.85 | $21.08 | $21.08 | 98,876 |
2023-11-13 | $20.39 | $20.55 | $20.39 | $20.49 | $20.49 | 88,706 |
2023-11-10 | $20.45 | $20.49 | $20.29 | $20.47 | $20.47 | 214,029 |
2023-11-09 | $20.59 | $20.59 | $20.36 | $20.39 | $20.39 | 85,708 |
2023-11-08 | $20.40 | $20.44 | $20.29 | $20.35 | $20.35 | 150,668 |
2023-11-07 | $20.50 | $20.52 | $20.43 | $20.47 | $20.47 | 169,262 |
2023-11-06 | $20.90 | $20.90 | $20.68 | $20.72 | $20.72 | 315,113 |
2023-11-03 | $20.79 | $20.93 | $20.79 | $20.85 | $20.85 | 159,242 |
2023-11-02 | $20.45 | $20.64 | $20.45 | $20.64 | $20.64 | 92,954 |
2023-11-01 | $20.08 | $20.22 | $20.03 | $20.22 | $20.22 | 154,307 |
2023-10-31 | $20.04 | $20.07 | $19.97 | $20.05 | $20.05 | 81,503 |
2023-10-30 | $20.01 | $20.10 | $19.97 | $20.08 | $20.08 | 151,366 |
2023-10-27 | $20.01 | $20.01 | $19.77 | $19.81 | $19.81 | 154,209 |
2023-10-26 | $19.97 | $19.97 | $19.84 | $19.90 | $19.90 | 124,430 |
2023-10-25 | $20.05 | $20.08 | $19.94 | $19.96 | $19.96 | 104,019 |
2023-10-24 | $20.08 | $20.15 | $20.03 | $20.11 | $20.11 | 89,620 |
2023-10-23 | $20.04 | $20.16 | $19.89 | $20.03 | $20.03 | 207,651 |
2023-10-20 | $20.23 | $20.29 | $20.10 | $20.12 | $20.12 | 75,564 |
2023-10-19 | $20.40 | $20.51 | $20.27 | $20.30 | $20.30 | 75,398 |
2023-10-18 | $20.60 | $20.60 | $20.39 | $20.42 | $20.42 | 230,013 |
2023-10-17 | $20.52 | $20.73 | $20.52 | $20.65 | $20.65 | 149,897 |
2023-10-16 | $20.63 | $20.71 | $20.56 | $20.71 | $20.71 | 84,019 |
2023-10-13 | $20.57 | $20.63 | $20.45 | $20.49 | $20.49 | 112,692 |
2023-10-12 | $20.85 | $20.85 | $20.47 | $20.55 | $20.55 | 189,946 |
2023-10-11 | $20.82 | $20.89 | $20.69 | $20.80 | $20.80 | 192,058 |
2023-10-10 | $20.76 | $20.85 | $20.75 | $20.81 | $20.81 | 68,805 |
2023-10-09 | $20.37 | $20.57 | $20.37 | $20.55 | $20.55 | 74,376 |
2023-10-06 | $20.25 | $20.56 | $20.11 | $20.48 | $20.48 | 411,923 |
2023-10-05 | $20.04 | $20.21 | $20.04 | $20.19 | $20.19 | 163,699 |
2023-10-04 | $20.06 | $20.08 | $19.85 | $20.01 | $20.01 | 250,686 |
2023-10-03 | $20.13 | $20.17 | $20.01 | $20.05 | $20.05 | 131,691 |
2023-10-02 | $20.55 | $20.56 | $20.24 | $20.29 | $20.29 | 325,936 |
2023-09-29 | $20.88 | $20.88 | $20.58 | $20.61 | $20.61 | 101,232 |
2023-09-28 | $20.60 | $20.74 | $20.56 | $20.69 | $20.69 | 148,712 |
2023-09-27 | $20.67 | $20.68 | $20.43 | $20.54 | $20.54 | 98,180 |
2023-09-26 | $20.81 | $20.84 | $20.63 | $20.64 | $20.64 | 150,243 |
2023-09-25 | $20.91 | $20.98 | $20.84 | $20.98 | $20.98 | 93,050 |
2023-09-22 | $21.21 | $21.21 | $21.04 | $21.07 | $21.07 | 85,270 |
2023-09-21 | $21.52 | $21.52 | $21.33 | $21.33 | $21.09 | 145,311 |
2023-09-20 | $21.86 | $21.91 | $21.67 | $21.67 | $21.42 | 73,756 |
2023-09-19 | $21.73 | $21.79 | $21.67 | $21.68 | $21.43 | 68,336 |
2023-09-18 | $21.66 | $21.67 | $21.58 | $21.62 | $21.38 | 44,608 |
2023-09-15 | $21.73 | $21.82 | $21.71 | $21.72 | $21.47 | 101,211 |
2023-09-14 | $21.65 | $21.73 | $21.61 | $21.70 | $21.45 | 72,491 |
2023-09-13 | $21.55 | $21.55 | $21.42 | $21.46 | $21.22 | 125,212 |
2023-09-12 | $21.39 | $21.53 | $21.39 | $21.46 | $21.22 | 64,629 |
2023-09-11 | $21.44 | $21.48 | $21.41 | $21.46 | $21.46 | 94,157 |
2023-09-08 | $21.20 | $21.26 | $21.16 | $21.19 | $21.19 | 70,263 |
2023-09-07 | $21.19 | $21.22 | $21.09 | $21.16 | $21.16 | 166,023 |
2023-09-06 | $21.28 | $21.33 | $21.18 | $21.27 | $21.27 | 157,027 |
2023-09-05 | $21.45 | $21.45 | $21.30 | $21.32 | $21.32 | 106,661 |
2023-09-01 | $21.63 | $21.63 | $21.42 | $21.48 | $21.48 | 62,096 |
2023-08-31 | $21.49 | $21.50 | $21.34 | $21.38 | $21.38 | 155,555 |
2023-08-30 | $21.48 | $21.55 | $21.41 | $21.43 | $21.43 | 126,733 |
2023-08-29 | $21.17 | $21.51 | $21.16 | $21.50 | $21.50 | 174,053 |
2023-08-28 | $21.06 | $21.14 | $21.05 | $21.11 | $21.11 | 206,073 |
2023-08-25 | $20.97 | $21.00 | $20.82 | $20.93 | $20.93 | 61,072 |
2023-08-24 | $20.96 | $21.06 | $20.85 | $20.85 | $20.85 | 57,590 |
2023-08-23 | $20.95 | $21.07 | $20.93 | $21.03 | $21.03 | 79,127 |
2023-08-22 | $21.02 | $21.02 | $20.85 | $20.86 | $20.86 | 45,529 |
2023-08-21 | $21.04 | $21.04 | $20.87 | $20.97 | $20.97 | 84,895 |
2023-08-18 | $20.88 | $20.99 | $20.85 | $20.95 | $20.95 | 102,034 |
2023-08-17 | $21.11 | $21.12 | $20.93 | $20.95 | $20.95 | 69,363 |
2023-08-16 | $21.05 | $21.18 | $20.97 | $20.97 | $20.97 | 71,316 |
2023-08-15 | $21.32 | $21.32 | $21.07 | $21.10 | $21.10 | 73,824 |
2023-08-14 | $21.43 | $21.43 | $21.31 | $21.42 | $21.42 | 43,829 |
2023-08-11 | $21.52 | $21.61 | $21.48 | $21.53 | $21.53 | 1,734,445 |
2023-08-10 | $21.76 | $21.84 | $21.56 | $21.59 | $21.59 | 115,541 |
2023-08-09 | $21.67 | $21.71 | $21.59 | $21.64 | $21.64 | 48,834 |
2023-08-08 | $21.57 | $21.67 | $21.45 | $21.63 | $21.63 | 82,835 |
2023-08-07 | $21.79 | $21.81 | $21.70 | $21.79 | $21.79 | 136,633 |
2023-08-04 | $21.71 | $21.90 | $21.66 | $21.67 | $21.67 | 142,060 |
2023-08-03 | $21.60 | $21.66 | $21.52 | $21.63 | $21.63 | 66,633 |
2023-08-02 | $21.80 | $21.80 | $21.59 | $21.63 | $21.63 | 90,583 |
2023-08-01 | $22.18 | $22.18 | $22.02 | $22.10 | $22.10 | 77,736 |
2023-07-31 | $22.29 | $22.40 | $22.28 | $22.30 | $22.30 | 67,726 |
2023-07-28 | $22.33 | $22.37 | $22.26 | $22.30 | $22.30 | 99,286 |
2023-07-27 | $22.49 | $22.49 | $22.22 | $22.25 | $22.25 | 100,145 |
2023-07-26 | $22.15 | $22.41 | $22.15 | $22.41 | $22.41 | 122,824 |
2023-07-25 | $22.21 | $22.27 | $22.18 | $22.21 | $22.21 | 206,805 |
2023-07-24 | $22.18 | $22.25 | $22.16 | $22.21 | $22.21 | 267,391 |
2023-07-21 | $22.26 | $22.26 | $22.12 | $22.17 | $22.17 | 75,389 |
2023-07-20 | $22.36 | $22.39 | $22.25 | $22.29 | $22.29 | 99,551 |
2023-07-19 | $22.34 | $22.38 | $22.27 | $22.35 | $22.35 | 196,980 |
2023-07-18 | $22.13 | $22.34 | $22.13 | $22.31 | $22.31 | 156,851 |
2023-07-17 | $22.04 | $22.20 | $22.04 | $22.19 | $22.19 | 154,478 |
2023-07-14 | $22.31 | $22.33 | $22.15 | $22.16 | $22.16 | 133,172 |
2023-07-13 | $22.19 | $22.41 | $22.19 | $22.37 | $22.37 | 542,135 |
2023-07-12 | $21.97 | $22.08 | $21.97 | $22.06 | $22.06 | 97,073 |
2023-07-11 | $21.55 | $21.68 | $21.52 | $21.68 | $21.68 | 68,304 |
2023-07-10 | $21.34 | $21.40 | $21.31 | $21.40 | $21.40 | 108,827 |
2023-07-07 | $21.19 | $21.44 | $21.19 | $21.35 | $21.35 | 173,750 |
2023-07-06 | $21.20 | $21.20 | $21.00 | $21.10 | $21.10 | 560,654 |
2023-07-05 | $21.51 | $21.51 | $21.42 | $21.43 | $21.43 | 103,168 |
2023-07-03 | $21.56 | $21.66 | $21.56 | $21.64 | $21.64 | 65,182 |
2023-06-30 | $21.41 | $21.47 | $21.38 | $21.44 | $21.44 | 192,935 |
2023-06-29 | $21.15 | $21.23 | $21.11 | $21.23 | $21.23 | 164,130 |
2023-06-28 | $21.28 | $21.28 | $21.18 | $21.28 | $21.28 | 52,717 |
2023-06-27 | $21.25 | $21.33 | $21.18 | $21.33 | $21.33 | 106,097 |
2023-06-26 | $21.63 | $21.71 | $21.61 | $21.66 | $21.05 | 226,056 |
2023-06-23 | $21.56 | $21.59 | $21.51 | $21.53 | $20.92 | 47,442 |
2023-06-22 | $21.94 | $21.94 | $21.77 | $21.80 | $21.19 | 961,349 |
2023-06-21 | $21.90 | $22.02 | $21.81 | $21.98 | $21.36 | 101,447 |
2023-06-20 | $22.11 | $22.11 | $21.88 | $21.94 | $21.32 | 78,279 |
2023-06-16 | $22.50 | $22.50 | $22.26 | $22.28 | $21.65 | 58,747 |
2023-06-15 | $22.20 | $22.47 | $22.20 | $22.46 | $21.83 | 73,063 |
2023-06-14 | $22.25 | $22.33 | $22.08 | $22.19 | $21.56 | 361,998 |
2023-06-13 | $22.17 | $22.24 | $22.15 | $22.19 | $21.56 | 87,536 |
2023-06-12 | $22.06 | $22.06 | $21.93 | $22.00 | $21.38 | 77,877 |
2023-06-09 | $22.11 | $22.13 | $22.04 | $22.09 | $22.09 | 109,129 |
2023-06-08 | $22.06 | $22.13 | $22.01 | $22.13 | $22.13 | 61,092 |
2023-06-07 | $21.92 | $22.03 | $21.89 | $21.94 | $21.94 | 97,367 |
2023-06-06 | $21.75 | $21.96 | $21.73 | $21.94 | $21.94 | 246,718 |
2023-06-05 | $21.92 | $21.92 | $21.78 | $21.79 | $21.79 | 143,900 |
2023-06-02 | $21.74 | $21.87 | $21.72 | $21.86 | $21.86 | 162,265 |
2023-06-01 | $21.34 | $21.46 | $21.29 | $21.41 | $21.41 | 329,332 |
2023-05-31 | $21.33 | $21.33 | $21.17 | $21.28 | $21.28 | 129,037 |
2023-05-30 | $21.68 | $21.68 | $21.50 | $21.56 | $21.56 | 86,386 |
2023-05-26 | $21.62 | $21.69 | $21.58 | $21.67 | $21.67 | 50,292 |
2023-05-25 | $21.68 | $21.68 | $21.44 | $21.53 | $21.53 | 45,178 |
2023-05-24 | $21.93 | $21.93 | $21.72 | $21.76 | $21.76 | 117,598 |
2023-05-23 | $22.06 | $22.15 | $22.00 | $22.00 | $22.00 | 91,783 |
2023-05-22 | $22.15 | $22.22 | $22.09 | $22.18 | $22.18 | 75,986 |
2023-05-19 | $22.12 | $22.13 | $22.04 | $22.09 | $22.09 | 50,196 |
2023-05-18 | $22.04 | $22.05 | $21.92 | $22.04 | $22.04 | 89,820 |
2023-05-17 | $22.02 | $22.09 | $21.87 | $22.08 | $22.08 | 95,397 |
2023-05-16 | $22.09 | $22.13 | $21.96 | $21.96 | $21.96 | 101,487 |
2023-05-15 | $22.11 | $22.28 | $22.11 | $22.24 | $22.24 | 61,602 |
2023-05-12 | $22.17 | $22.17 | $21.95 | $22.05 | $22.05 | 57,501 |
2023-05-11 | $22.10 | $22.34 | $21.99 | $22.14 | $22.14 | 214,285 |
2023-05-10 | $22.51 | $22.52 | $22.22 | $22.39 | $22.39 | 130,577 |
2023-05-09 | $22.37 | $22.46 | $22.32 | $22.42 | $22.42 | 49,215 |
2023-05-08 | $22.63 | $22.63 | $22.50 | $22.54 | $22.54 | 114,548 |
2023-05-05 | $22.24 | $22.53 | $22.24 | $22.49 | $22.49 | 80,810 |
2023-05-04 | $22.11 | $22.15 | $22.00 | $22.09 | $22.09 | 88,009 |
2023-05-03 | $22.14 | $22.35 | $22.14 | $22.18 | $22.18 | 44,582 |
2023-05-02 | $22.28 | $22.28 | $21.97 | $22.13 | $22.13 | 57,035 |
2023-05-01 | $22.60 | $22.62 | $22.47 | $22.48 | $22.48 | 47,671 |
2023-04-28 | $22.37 | $22.60 | $22.33 | $22.60 | $22.60 | 67,684 |
2023-04-27 | $22.37 | $22.58 | $22.33 | $22.58 | $22.58 | 218,573 |
2023-04-26 | $22.47 | $22.51 | $22.31 | $22.36 | $22.36 | 61,672 |
2023-04-25 | $22.49 | $22.49 | $22.31 | $22.32 | $22.32 | 68,726 |
2023-04-24 | $22.59 | $22.66 | $22.58 | $22.65 | $22.65 | 54,601 |
2023-04-21 | $22.65 | $22.65 | $22.50 | $22.65 | $22.65 | 74,258 |
2023-04-20 | $22.72 | $22.76 | $22.62 | $22.65 | $22.65 | 152,082 |
2023-04-19 | $22.83 | $22.83 | $22.76 | $22.81 | $22.81 | 203,437 |
2023-04-18 | $22.94 | $22.98 | $22.90 | $22.98 | $22.98 | 61,001 |
2023-04-17 | $22.83 | $22.89 | $22.75 | $22.89 | $22.89 | 68,123 |
2023-04-14 | $22.91 | $22.99 | $22.75 | $22.86 | $22.86 | 153,366 |
2023-04-13 | $22.82 | $22.90 | $22.75 | $22.88 | $22.88 | 62,060 |
2023-04-12 | $22.70 | $22.75 | $22.56 | $22.58 | $22.58 | 80,654 |
2023-04-11 | $22.40 | $22.55 | $22.40 | $22.50 | $22.50 | 51,406 |
2023-04-10 | $22.09 | $22.28 | $22.09 | $22.26 | $22.26 | 49,336 |
2023-04-06 | $22.13 | $22.23 | $22.08 | $22.16 | $22.16 | 61,773 |
2023-04-05 | $22.11 | $22.15 | $22.02 | $22.09 | $22.09 | 56,222 |
2023-04-04 | $22.33 | $22.34 | $22.14 | $22.20 | $22.20 | 74,080 |
2023-04-03 | $22.14 | $22.28 | $22.13 | $22.28 | $22.28 | 101,689 |
2023-03-31 | $22.17 | $22.17 | $22.07 | $22.11 | $22.11 | 532,711 |
2023-03-30 | $22.14 | $22.16 | $22.06 | $22.12 | $22.12 | 194,141 |
2023-03-29 | $21.90 | $21.90 | $21.81 | $21.87 | $21.87 | 69,507 |
2023-03-28 | $21.59 | $21.74 | $21.58 | $21.71 | $21.71 | 49,387 |
2023-03-27 | $21.60 | $21.69 | $21.50 | $21.66 | $21.66 | 275,786 |
2023-03-24 | $21.36 | $21.49 | $21.23 | $21.46 | $21.46 | 64,814 |
2023-03-23 | $21.88 | $22.06 | $21.64 | $21.70 | $21.59 | 187,449 |
2023-03-22 | $22.00 | $22.18 | $21.75 | $21.75 | $21.64 | 97,361 |
2023-03-21 | $22.04 | $22.07 | $21.93 | $21.99 | $21.88 | 90,588 |
2023-03-20 | $21.64 | $21.82 | $21.58 | $21.73 | $21.62 | 188,628 |
2023-03-17 | $21.60 | $21.66 | $21.42 | $21.46 | $21.46 | 176,004 |
2023-03-16 | $21.46 | $21.79 | $21.39 | $21.77 | $21.77 | 155,934 |
2023-03-15 | $21.53 | $21.64 | $21.37 | $21.61 | $21.61 | 284,228 |
2023-03-14 | $22.25 | $22.31 | $22.13 | $22.27 | $22.27 | 85,741 |
2023-03-13 | $22.03 | $22.30 | $21.94 | $22.14 | $22.14 | 361,437 |
2023-03-10 | $22.44 | $22.50 | $22.20 | $22.25 | $22.25 | 70,962 |
2023-03-09 | $22.78 | $22.79 | $22.49 | $22.51 | $22.51 | 292,854 |
2023-03-08 | $22.77 | $22.83 | $22.68 | $22.74 | $22.74 | 96,629 |
2023-03-07 | $23.08 | $23.09 | $22.68 | $22.71 | $22.71 | 98,592 |
2023-03-06 | $23.17 | $23.22 | $23.11 | $23.13 | $23.13 | 98,923 |
2023-03-03 | $23.05 | $23.23 | $22.96 | $23.18 | $23.18 | 120,448 |
2023-03-02 | $22.90 | $23.03 | $22.86 | $23.03 | $23.03 | 157,755 |
2023-03-01 | $23.03 | $23.09 | $22.95 | $23.00 | $23.00 | 233,991 |
2023-02-28 | $22.84 | $22.90 | $22.78 | $22.78 | $22.78 | 75,706 |
2023-02-27 | $22.86 | $22.94 | $22.83 | $22.86 | $22.86 | 59,508 |
2023-02-24 | $22.64 | $22.70 | $22.57 | $22.69 | $22.69 | 55,181 |
2023-02-23 | $22.97 | $23.01 | $22.78 | $22.94 | $22.94 | 109,217 |
2023-02-22 | $22.95 | $22.98 | $22.80 | $22.82 | $22.82 | 99,437 |
2023-02-21 | $23.22 | $23.22 | $23.00 | $23.04 | $23.04 | 83,769 |
2023-02-17 | $23.15 | $23.32 | $23.12 | $23.27 | $23.27 | 409,874 |
2023-02-16 | $23.09 | $23.32 | $23.06 | $23.20 | $23.20 | 185,742 |
2023-02-15 | $23.08 | $23.24 | $23.07 | $23.22 | $23.22 | 149,711 |
2023-02-14 | $23.31 | $23.49 | $23.23 | $23.40 | $23.40 | 111,789 |
2023-02-13 | $23.20 | $23.39 | $23.20 | $23.39 | $23.39 | 53,625 |
2023-02-10 | $23.14 | $23.21 | $23.10 | $23.21 | $23.21 | 175,751 |
2023-02-09 | $23.52 | $23.52 | $23.15 | $23.20 | $23.20 | 114,009 |
2023-02-08 | $23.38 | $23.41 | $23.26 | $23.28 | $23.28 | 293,502 |
2023-02-07 | $23.12 | $23.36 | $23.05 | $23.33 | $23.33 | 122,658 |
2023-02-06 | $23.23 | $23.23 | $23.07 | $23.17 | $23.17 | 162,264 |
2023-02-03 | $23.53 | $23.61 | $23.40 | $23.43 | $23.43 | 349,693 |
2023-02-02 | $23.90 | $23.90 | $23.68 | $23.76 | $23.76 | 498,585 |
2023-02-01 | $23.71 | $24.02 | $23.57 | $23.92 | $23.92 | 140,609 |
2023-01-31 | $23.55 | $23.70 | $23.46 | $23.69 | $23.69 | 192,774 |
2023-01-30 | $23.72 | $23.79 | $23.65 | $23.65 | $23.65 | 291,613 |
2023-01-27 | $23.80 | $23.88 | $23.74 | $23.83 | $23.83 | 130,428 |
2023-01-26 | $23.87 | $23.91 | $23.73 | $23.91 | $23.91 | 137,358 |
2023-01-25 | $23.62 | $23.83 | $23.57 | $23.80 | $23.80 | 173,715 |
2023-01-24 | $23.67 | $23.80 | $23.61 | $23.75 | $23.75 | 113,608 |
2023-01-23 | $23.61 | $23.77 | $23.58 | $23.73 | $23.73 | 135,097 |
2023-01-20 | $23.45 | $23.64 | $23.37 | $23.62 | $23.62 | 190,451 |
2023-01-19 | $23.33 | $23.42 | $23.24 | $23.40 | $23.40 | 307,177 |
2023-01-18 | $23.72 | $23.72 | $23.32 | $23.33 | $23.33 | 296,257 |
2023-01-17 | $23.55 | $23.55 | $23.44 | $23.50 | $23.50 | 147,331 |
2023-01-13 | $23.26 | $23.49 | $23.26 | $23.49 | $23.49 | 241,864 |
2023-01-12 | $23.26 | $23.43 | $23.07 | $23.37 | $23.37 | 357,335 |
2023-01-11 | $23.01 | $23.09 | $22.90 | $23.03 | $23.03 | 229,605 |
2023-01-10 | $22.96 | $23.05 | $22.87 | $23.05 | $23.05 | 179,219 |
2023-01-09 | $23.02 | $23.08 | $22.89 | $22.89 | $22.89 | 139,109 |
2023-01-06 | $22.50 | $22.95 | $22.44 | $22.93 | $22.93 | 3,095,868 |
2023-01-05 | $22.29 | $22.32 | $22.20 | $22.28 | $22.28 | 573,225 |
2023-01-04 | $22.32 | $22.45 | $22.25 | $22.42 | $22.42 | 425,788 |
2023-01-03 | $22.03 | $22.08 | $21.87 | $21.97 | $21.97 | 165,497 |
2022-12-30 | $22.07 | $22.11 | $21.92 | $21.98 | $21.98 | 164,034 |
2022-12-29 | $22.01 | $22.18 | $22.01 | $22.12 | $22.12 | 317,476 |
2022-12-28 | $22.26 | $22.27 | $21.94 | $21.96 | $21.96 | 115,155 |
2022-12-27 | $22.06 | $22.22 | $22.06 | $22.12 | $22.12 | 156,903 |
2022-12-23 | $21.94 | $22.08 | $21.89 | $22.08 | $22.08 | 163,562 |
2022-12-22 | $22.36 | $22.36 | $22.09 | $22.30 | $21.91 | 72,546 |
2022-12-21 | $22.33 | $22.48 | $22.33 | $22.41 | $22.02 | 90,184 |
2022-12-20 | $22.04 | $22.21 | $22.04 | $22.13 | $21.75 | 144,744 |
2022-12-19 | $22.06 | $22.08 | $21.82 | $21.92 | $21.54 | 120,534 |
2022-12-16 | $21.87 | $21.94 | $21.78 | $21.84 | $21.46 | 121,062 |
2022-12-15 | $22.27 | $22.27 | $21.89 | $21.99 | $21.99 | 96,429 |
2022-12-14 | $22.50 | $22.60 | $22.28 | $22.44 | $22.44 | 113,515 |
2022-12-13 | $22.79 | $22.80 | $22.48 | $22.51 | $22.51 | 91,684 |
2022-12-12 | $22.23 | $22.28 | $22.11 | $22.25 | $22.25 | 125,333 |
2022-12-09 | $22.23 | $22.35 | $22.18 | $22.20 | $22.20 | 110,584 |
2022-12-08 | $22.10 | $22.15 | $22.04 | $22.08 | $22.08 | 74,846 |
2022-12-07 | $22.00 | $22.11 | $21.97 | $22.01 | $22.01 | 56,956 |
2022-12-06 | $22.12 | $22.20 | $21.92 | $22.01 | $22.01 | 72,541 |
2022-12-05 | $22.31 | $22.33 | $21.98 | $22.06 | $22.06 | 308,310 |
2022-12-02 | $22.16 | $22.42 | $22.16 | $22.35 | $22.35 | 246,845 |
2022-12-01 | $22.43 | $22.46 | $22.28 | $22.36 | $22.36 | 127,896 |
2022-11-30 | $21.98 | $22.26 | $21.79 | $22.26 | $22.26 | 117,882 |
2022-11-29 | $21.78 | $21.93 | $21.77 | $21.85 | $21.85 | 107,608 |
2022-11-28 | $21.83 | $21.89 | $21.61 | $21.62 | $21.62 | 76,717 |
2022-11-25 | $21.92 | $22.09 | $21.92 | $22.04 | $22.04 | 28,962 |
2022-11-23 | $21.64 | $21.86 | $21.64 | $21.86 | $21.86 | 50,588 |
2022-11-22 | $21.48 | $21.65 | $21.48 | $21.64 | $21.64 | 69,251 |
2022-11-21 | $21.32 | $21.37 | $21.23 | $21.32 | $21.32 | 100,145 |
2022-11-18 | $21.52 | $21.55 | $21.43 | $21.47 | $21.47 | 96,946 |
2022-11-17 | $21.15 | $21.43 | $21.15 | $21.42 | $21.42 | 185,940 |
2022-11-16 | $21.55 | $21.57 | $21.45 | $21.50 | $21.50 | 252,608 |
2022-11-15 | $21.77 | $21.81 | $21.40 | $21.55 | $21.55 | 99,853 |
2022-11-14 | $21.52 | $21.66 | $21.46 | $21.49 | $21.49 | 108,097 |
2022-11-11 | $21.36 | $21.64 | $21.33 | $21.58 | $21.58 | 54,468 |
2022-11-10 | $20.95 | $21.13 | $20.85 | $21.13 | $21.13 | 189,839 |
2022-11-09 | $20.40 | $20.50 | $20.21 | $20.21 | $20.21 | 122,496 |
2022-11-08 | $20.28 | $20.51 | $20.26 | $20.40 | $20.40 | 116,566 |
2022-11-07 | $20.20 | $20.27 | $20.14 | $20.23 | $20.23 | 178,555 |
2022-11-04 | $19.76 | $20.07 | $19.74 | $20.06 | $20.06 | 82,624 |
2022-11-03 | $19.18 | $19.35 | $19.18 | $19.26 | $19.26 | 81,119 |
2022-11-02 | $19.83 | $19.99 | $19.47 | $19.47 | $19.47 | 121,568 |
2022-11-01 | $19.95 | $19.97 | $19.71 | $19.80 | $19.80 | 98,153 |
2022-10-31 | $19.53 | $19.60 | $19.49 | $19.55 | $19.55 | 94,257 |
2022-10-28 | $19.57 | $19.75 | $19.54 | $19.73 | $19.73 | 231,309 |
2022-10-27 | $19.63 | $19.83 | $19.60 | $19.61 | $19.61 | 125,005 |
2022-10-26 | $19.47 | $19.75 | $19.47 | $19.63 | $19.63 | 74,126 |
2022-10-25 | $19.16 | $19.46 | $19.16 | $19.46 | $19.46 | 112,844 |
2022-10-24 | $19.06 | $19.18 | $18.99 | $19.10 | $19.10 | 143,866 |
2022-10-21 | $18.74 | $19.18 | $18.74 | $19.18 | $19.18 | 1,769,474 |
2022-10-20 | $19.00 | $19.18 | $18.84 | $18.86 | $18.86 | 227,369 |
2022-10-19 | $18.96 | $19.06 | $18.79 | $18.91 | $18.91 | 415,493 |
2022-10-18 | $19.30 | $19.30 | $19.01 | $19.15 | $19.15 | 217,008 |
2022-10-17 | $18.98 | $19.08 | $18.98 | $19.03 | $19.03 | 88,423 |
2022-10-14 | $18.90 | $18.94 | $18.53 | $18.56 | $18.56 | 85,610 |
2022-10-13 | $18.15 | $18.89 | $18.11 | $18.84 | $18.84 | 165,559 |
2022-10-12 | $18.39 | $18.41 | $18.27 | $18.30 | $18.30 | 61,964 |
2022-10-11 | $18.54 | $18.71 | $18.38 | $18.43 | $18.43 | 112,382 |
2022-10-10 | $18.75 | $18.77 | $18.60 | $18.69 | $18.69 | 116,007 |
2022-10-07 | $18.88 | $18.89 | $18.64 | $18.73 | $18.73 | 64,123 |
2022-10-06 | $19.16 | $19.18 | $18.94 | $18.98 | $18.98 | 60,557 |
2022-10-05 | $19.30 | $19.41 | $19.12 | $19.34 | $19.34 | 96,861 |
2022-10-04 | $19.34 | $19.65 | $19.34 | $19.62 | $19.62 | 193,092 |
2022-10-03 | $18.74 | $19.05 | $18.69 | $19.00 | $19.00 | 263,098 |
2022-09-30 | $18.64 | $18.78 | $18.52 | $18.54 | $18.54 | 141,077 |
2022-09-29 | $18.68 | $18.68 | $18.41 | $18.68 | $18.68 | 199,318 |
2022-09-28 | $18.58 | $18.98 | $18.46 | $18.92 | $18.92 | 203,417 |
2022-09-27 | $18.87 | $18.99 | $18.57 | $18.67 | $18.67 | 202,016 |
2022-09-26 | $19.02 | $19.12 | $18.74 | $18.81 | $18.81 | 234,517 |
2022-09-23 | $19.57 | $19.57 | $19.11 | $19.24 | $19.24 | 261,049 |
2022-09-22 | $20.44 | $20.44 | $20.26 | $20.32 | $19.97 | 115,529 |
2022-09-21 | $20.63 | $20.73 | $20.36 | $20.38 | $20.03 | 83,134 |
2022-09-20 | $20.72 | $20.72 | $20.50 | $20.60 | $20.24 | 59,680 |
2022-09-19 | $20.62 | $20.97 | $20.62 | $20.96 | $20.60 | 65,494 |
2022-09-16 | $20.69 | $20.87 | $20.69 | $20.84 | $20.48 | 92,120 |
2022-09-15 | $20.83 | $20.95 | $20.76 | $20.81 | $20.81 | 213,374 |
2022-09-14 | $20.93 | $21.00 | $20.84 | $20.95 | $20.95 | 126,852 |
2022-09-13 | $21.25 | $21.32 | $20.88 | $20.90 | $20.90 | 90,722 |
2022-09-12 | $21.51 | $21.66 | $21.51 | $21.60 | $21.60 | 97,129 |
2022-09-09 | $21.13 | $21.31 | $21.13 | $21.31 | $21.31 | 143,147 |
2022-09-08 | $20.61 | $20.80 | $20.56 | $20.77 | $20.77 | 108,345 |
2022-09-07 | $20.51 | $20.79 | $20.46 | $20.78 | $20.78 | 55,593 |
2022-09-06 | $20.86 | $20.86 | $20.64 | $20.68 | $20.68 | 125,864 |
2022-09-02 | $21.06 | $21.19 | $20.75 | $20.83 | $20.83 | 152,831 |
2022-09-01 | $20.96 | $20.96 | $20.72 | $20.87 | $20.87 | 123,563 |
2022-08-31 | $21.29 | $21.33 | $21.14 | $21.14 | $21.14 | 74,680 |
2022-08-30 | $21.58 | $21.59 | $21.28 | $21.33 | $21.33 | 62,051 |
2022-08-29 | $21.49 | $21.58 | $21.43 | $21.50 | $21.50 | 75,412 |
2022-08-26 | $22.04 | $22.06 | $21.57 | $21.57 | $21.57 | 82,068 |
2022-08-25 | $21.81 | $22.00 | $21.81 | $21.99 | $21.99 | 46,332 |
2022-08-24 | $21.68 | $21.83 | $21.66 | $21.77 | $21.77 | 67,554 |
2022-08-23 | $21.73 | $21.89 | $21.68 | $21.82 | $21.82 | 55,996 |
2022-08-22 | $21.84 | $21.84 | $21.66 | $21.71 | $21.71 | 62,972 |
2022-08-19 | $22.16 | $22.16 | $22.02 | $22.06 | $22.06 | 72,150 |
2022-08-18 | $22.40 | $22.40 | $22.23 | $22.30 | $22.30 | 93,161 |
2022-08-17 | $22.41 | $22.49 | $22.31 | $22.39 | $22.39 | 139,537 |
2022-08-16 | $22.47 | $22.69 | $22.47 | $22.63 | $22.63 | 169,111 |
2022-08-15 | $22.63 | $22.63 | $22.48 | $22.55 | $22.55 | 267,333 |
2022-08-12 | $22.69 | $22.81 | $22.62 | $22.81 | $22.81 | 72,293 |
2022-08-11 | $22.77 | $22.78 | $22.60 | $22.63 | $22.63 | 173,072 |
2022-08-10 | $22.47 | $22.60 | $22.45 | $22.58 | $22.58 | 78,496 |
2022-08-09 | $22.13 | $22.16 | $22.04 | $22.09 | $22.09 | 56,686 |
2022-08-08 | $22.07 | $22.20 | $22.05 | $22.08 | $22.08 | 66,742 |
2022-08-05 | $21.83 | $21.99 | $21.83 | $21.98 | $21.98 | 71,293 |
2022-08-04 | $21.94 | $21.98 | $21.89 | $21.95 | $21.95 | 166,195 |
2022-08-03 | $21.84 | $21.95 | $21.80 | $21.92 | $21.92 | 154,567 |
2022-08-02 | $21.88 | $21.89 | $21.68 | $21.70 | $21.70 | 156,752 |
2022-08-01 | $22.01 | $22.07 | $21.92 | $21.97 | $21.97 | 112,738 |
2022-07-29 | $21.85 | $22.07 | $21.83 | $22.07 | $22.07 | 70,825 |
2022-07-28 | $21.77 | $21.87 | $21.61 | $21.87 | $21.87 | 71,529 |
2022-07-27 | $21.54 | $21.80 | $21.47 | $21.76 | $21.76 | 65,223 |
2022-07-26 | $21.53 | $21.53 | $21.40 | $21.43 | $21.43 | 88,401 |
2022-07-25 | $21.56 | $21.66 | $21.55 | $21.61 | $21.61 | 118,935 |
2022-07-22 | $21.52 | $21.56 | $21.31 | $21.43 | $21.43 | 50,996 |
2022-07-21 | $21.33 | $21.51 | $21.25 | $21.51 | $21.51 | 135,794 |
2022-07-20 | $21.44 | $21.47 | $21.27 | $21.38 | $21.38 | 59,008 |
2022-07-19 | $21.28 | $21.51 | $21.28 | $21.47 | $21.47 | 85,109 |
2022-07-18 | $21.04 | $21.18 | $20.92 | $20.96 | $20.96 | 63,816 |
2022-07-15 | $20.73 | $20.78 | $20.59 | $20.76 | $20.76 | 142,900 |
2022-07-14 | $20.53 | $20.62 | $20.34 | $20.60 | $20.60 | 95,428 |
2022-07-13 | $20.86 | $21.09 | $20.84 | $20.99 | $20.99 | 39,356 |
2022-07-12 | $21.00 | $21.22 | $21.00 | $21.06 | $21.06 | 93,300 |
2022-07-11 | $21.12 | $21.15 | $21.02 | $21.03 | $21.03 | 67,303 |
2022-07-08 | $21.37 | $21.50 | $21.31 | $21.43 | $21.43 | 48,476 |
2022-07-07 | $21.17 | $21.32 | $21.17 | $21.31 | $21.31 | 72,000 |
2022-07-06 | $20.97 | $21.01 | $20.80 | $20.96 | $20.96 | 51,907 |
2022-07-05 | $21.12 | $21.20 | $20.92 | $21.19 | $21.19 | 112,151 |
2022-07-01 | $21.59 | $21.82 | $21.45 | $21.82 | $21.82 | 59,170 |
2022-06-30 | $21.50 | $21.79 | $21.40 | $21.74 | $21.74 | 86,323 |
2022-06-29 | $22.02 | $22.03 | $21.75 | $21.79 | $21.79 | 93,972 |
2022-06-28 | $22.24 | $22.33 | $22.00 | $22.01 | $22.01 | 102,069 |
2022-06-27 | $22.06 | $22.15 | $22.01 | $22.03 | $22.03 | 44,558 |
2022-06-24 | $21.73 | $22.08 | $21.72 | $22.07 | $22.07 | 43,922 |
2022-06-23 | $22.06 | $22.06 | $21.77 | $21.93 | $21.51 | 86,399 |
2022-06-22 | $22.18 | $22.33 | $22.14 | $22.17 | $21.74 | 114,746 |
2022-06-21 | $22.44 | $22.55 | $22.41 | $22.43 | $22.00 | 172,556 |
2022-06-17 | $22.31 | $22.38 | $22.07 | $22.18 | $21.75 | 139,994 |
2022-06-16 | $22.44 | $22.53 | $22.25 | $22.39 | $21.96 | 63,688 |
2022-06-15 | $22.82 | $23.07 | $22.59 | $22.92 | $22.48 | 142,444 |
2022-06-14 | $22.77 | $22.84 | $22.44 | $22.58 | $22.14 | 160,160 |
2022-06-13 | $22.95 | $22.98 | $22.69 | $22.76 | $22.32 | 189,501 |
2022-06-10 | $23.52 | $23.53 | $23.36 | $23.42 | $22.97 | 84,351 |
2022-06-09 | $24.30 | $24.38 | $24.01 | $24.01 | $23.55 | 93,194 |
2022-06-08 | $24.61 | $24.62 | $24.42 | $24.47 | $24.00 | 116,453 |
2022-06-07 | $24.63 | $24.92 | $24.63 | $24.91 | $24.43 | 72,543 |
2022-06-06 | $24.93 | $24.96 | $24.75 | $24.79 | $24.31 | 176,032 |
2022-06-03 | $24.84 | $24.85 | $24.69 | $24.71 | $24.23 | 155,440 |
2022-06-02 | $24.80 | $25.02 | $24.68 | $25.02 | $24.54 | 72,046 |
2022-06-01 | $24.90 | $24.98 | $24.52 | $24.67 | $24.19 | 452,049 |
2022-05-31 | $24.87 | $24.93 | $24.74 | $24.78 | $24.30 | 139,243 |
2022-05-27 | $24.90 | $25.01 | $24.90 | $25.01 | $24.53 | 120,810 |
2022-05-26 | $24.57 | $24.80 | $24.57 | $24.79 | $24.31 | 77,035 |
2022-05-25 | $24.33 | $24.61 | $24.32 | $24.56 | $24.08 | 113,525 |
2022-05-24 | $24.32 | $24.47 | $24.19 | $24.43 | $23.96 | 55,955 |
2022-05-23 | $24.26 | $24.45 | $24.23 | $24.39 | $23.92 | 57,861 |
2022-05-20 | $24.09 | $24.09 | $23.71 | $23.96 | $23.50 | 117,659 |
2022-05-19 | $23.70 | $23.94 | $23.66 | $23.82 | $23.35 | 119,364 |
2022-05-18 | $24.10 | $24.15 | $23.74 | $23.78 | $23.31 | 202,365 |
2022-05-17 | $24.18 | $24.32 | $24.09 | $24.32 | $23.85 | 265,721 |
2022-05-16 | $23.65 | $23.86 | $23.57 | $23.76 | $23.30 | 62,244 |
2022-05-13 | $23.36 | $23.66 | $23.36 | $23.61 | $23.15 | 182,283 |
2022-05-12 | $23.05 | $23.22 | $22.90 | $23.09 | $22.64 | 190,444 |
2022-05-11 | $23.31 | $23.57 | $23.14 | $23.17 | $22.72 | 127,201 |
2022-05-10 | $23.53 | $23.53 | $23.10 | $23.23 | $22.78 | 211,075 |
2022-05-09 | $23.49 | $23.50 | $23.27 | $23.32 | $22.87 | 137,152 |
2022-05-06 | $23.89 | $23.92 | $23.71 | $23.85 | $23.39 | 114,908 |
2022-05-05 | $24.33 | $24.33 | $23.77 | $23.95 | $23.49 | 109,412 |
2022-05-04 | $24.20 | $24.64 | $24.03 | $24.60 | $24.12 | 124,532 |
2022-05-03 | $24.14 | $24.24 | $24.08 | $24.19 | $23.72 | 92,676 |
2022-05-02 | $24.02 | $24.08 | $23.71 | $23.98 | $23.52 | 123,977 |
2022-04-29 | $24.34 | $24.41 | $23.97 | $23.98 | $23.52 | 118,239 |
2022-04-28 | $24.23 | $24.34 | $23.99 | $24.30 | $23.83 | 132,944 |
2022-04-27 | $24.03 | $24.14 | $23.90 | $24.04 | $23.57 | 76,857 |
2022-04-26 | $24.38 | $24.41 | $24.01 | $24.01 | $23.55 | 86,555 |
2022-04-25 | $24.58 | $24.63 | $24.25 | $24.60 | $24.12 | 160,389 |
2022-04-22 | $25.19 | $25.19 | $24.81 | $24.82 | $24.33 | 220,197 |
2022-04-21 | $25.61 | $25.61 | $25.17 | $25.19 | $24.70 | 91,405 |
2022-04-20 | $25.46 | $25.52 | $25.37 | $25.44 | $24.95 | 160,646 |
2022-04-19 | $25.19 | $25.29 | $25.11 | $25.28 | $24.79 | 128,661 |
2022-04-18 | $25.10 | $25.27 | $25.10 | $25.16 | $24.67 | 133,393 |
2022-04-14 | $25.31 | $25.33 | $25.18 | $25.22 | $24.73 | 83,924 |
2022-04-13 | $25.08 | $25.29 | $25.07 | $25.29 | $24.80 | 68,707 |
2022-04-12 | $25.23 | $25.28 | $25.03 | $25.07 | $24.58 | 98,646 |
2022-04-11 | $25.28 | $25.32 | $25.10 | $25.12 | $24.63 | 98,369 |
2022-04-08 | $25.09 | $25.26 | $25.06 | $25.21 | $24.72 | 84,959 |
2022-04-07 | $25.14 | $25.17 | $24.92 | $25.08 | $24.59 | 91,752 |
2022-04-06 | $25.10 | $25.22 | $25.03 | $25.09 | $24.60 | 124,261 |
2022-04-05 | $25.39 | $25.45 | $25.18 | $25.24 | $24.75 | 104,884 |
2022-04-04 | $25.50 | $25.51 | $25.36 | $25.48 | $24.99 | 218,691 |
2022-04-01 | $25.52 | $25.56 | $25.39 | $25.53 | $25.04 | 90,777 |
2022-03-31 | $25.57 | $25.60 | $25.33 | $25.34 | $24.85 | 60,824 |
2022-03-30 | $25.67 | $25.72 | $25.58 | $25.62 | $25.12 | 80,292 |
2022-03-29 | $25.72 | $25.72 | $25.52 | $25.67 | $25.17 | 56,825 |
2022-03-28 | $25.36 | $25.38 | $25.23 | $25.38 | $24.89 | 132,111 |
2022-03-25 | $25.21 | $25.40 | $25.21 | $25.40 | $24.91 | 84,455 |
2022-03-24 | $25.31 | $25.40 | $25.20 | $25.35 | $24.76 | 72,118 |
2022-03-23 | $25.33 | $25.39 | $25.26 | $25.28 | $24.69 | 203,691 |
2022-03-22 | $25.50 | $25.63 | $25.47 | $25.52 | $24.93 | 219,088 |
2022-03-21 | $25.28 | $25.39 | $25.15 | $25.26 | $24.68 | 157,232 |
2022-03-18 | $25.05 | $25.39 | $25.03 | $25.34 | $24.75 | 2,258,661 |
2022-03-17 | $24.99 | $25.30 | $24.95 | $25.22 | $24.64 | 342,936 |
2022-03-16 | $24.70 | $24.99 | $24.50 | $24.99 | $24.41 | 200,923 |
2022-03-15 | $24.39 | $24.43 | $24.22 | $24.38 | $23.82 | 97,236 |
2022-03-14 | $24.63 | $24.68 | $24.32 | $24.38 | $23.82 | 185,557 |
2022-03-11 | $24.74 | $24.76 | $24.39 | $24.39 | $23.83 | 105,289 |
2022-03-10 | $24.48 | $24.63 | $24.42 | $24.57 | $24.00 | 101,818 |
2022-03-09 | $24.46 | $24.69 | $24.35 | $24.57 | $24.00 | 144,717 |
2022-03-08 | $24.07 | $24.33 | $23.84 | $23.97 | $23.41 | 202,083 |
2022-03-07 | $24.26 | $24.26 | $23.71 | $23.77 | $23.22 | 666,726 |
2022-03-04 | $24.42 | $24.42 | $24.19 | $24.38 | $23.81 | 537,330 |
2022-03-03 | $25.06 | $25.07 | $24.78 | $24.85 | $24.27 | 83,709 |
2022-03-02 | $24.80 | $25.09 | $24.80 | $25.03 | $24.45 | 92,567 |
2022-03-01 | $25.12 | $25.12 | $24.57 | $24.71 | $24.14 | 103,750 |
2022-02-28 | $25.12 | $25.33 | $25.05 | $25.26 | $24.68 | 98,228 |
2022-02-25 | $25.12 | $25.53 | $25.12 | $25.53 | $24.94 | 147,359 |
2022-02-24 | $24.75 | $24.96 | $24.52 | $24.91 | $24.33 | 296,198 |
2022-02-23 | $25.83 | $25.83 | $25.43 | $25.44 | $24.85 | 105,336 |
2022-02-22 | $25.76 | $25.85 | $25.54 | $25.66 | $25.07 | 125,293 |
2022-02-18 | $26.14 | $26.17 | $26.00 | $26.04 | $25.44 | 75,465 |
2022-02-17 | $26.30 | $26.30 | $26.06 | $26.11 | $25.51 | 492,307 |
2022-02-16 | $26.26 | $26.48 | $26.25 | $26.41 | $25.80 | 148,301 |
2022-02-15 | $26.24 | $26.30 | $26.14 | $26.28 | $25.67 | 155,594 |
2022-02-14 | $26.32 | $26.32 | $26.01 | $26.17 | $25.56 | 165,721 |
2022-02-11 | $26.52 | $26.66 | $26.27 | $26.36 | $25.75 | 150,135 |
2022-02-10 | $26.44 | $26.78 | $26.40 | $26.50 | $25.89 | 96,465 |
2022-02-09 | $26.73 | $26.74 | $26.66 | $26.73 | $26.11 | 275,045 |
2022-02-08 | $26.29 | $26.48 | $26.28 | $26.44 | $25.83 | 624,002 |
2022-02-07 | $26.15 | $26.32 | $26.12 | $26.23 | $25.62 | 172,209 |
2022-02-04 | $25.99 | $26.25 | $25.91 | $26.11 | $25.51 | 307,174 |
2022-02-03 | $26.08 | $26.19 | $26.01 | $26.06 | $25.46 | 287,785 |
2022-02-02 | $26.04 | $26.11 | $25.95 | $26.06 | $25.46 | 174,535 |
2022-02-01 | $25.78 | $25.94 | $25.74 | $25.93 | $25.33 | 127,788 |
2022-01-31 | $25.50 | $25.76 | $25.44 | $25.75 | $25.15 | 195,900 |
2022-01-28 | $25.34 | $25.46 | $25.18 | $25.45 | $24.86 | 57,288 |
2022-01-27 | $25.57 | $25.72 | $25.37 | $25.44 | $24.85 | 119,491 |
2022-01-26 | $25.85 | $25.91 | $25.39 | $25.50 | $24.91 | 118,759 |
2022-01-25 | $25.39 | $25.74 | $25.20 | $25.64 | $25.05 | 187,687 |
2022-01-24 | $25.40 | $25.62 | $25.06 | $25.59 | $25.00 | 151,323 |
2022-01-21 | $26.03 | $26.08 | $25.80 | $25.80 | $25.20 | 176,791 |
2022-01-20 | $26.30 | $26.40 | $25.99 | $26.01 | $25.41 | 205,946 |
2022-01-19 | $26.52 | $26.52 | $26.25 | $26.25 | $25.64 | 163,049 |
2022-01-18 | $26.50 | $26.50 | $26.26 | $26.35 | $25.74 | 229,175 |
2022-01-14 | $26.43 | $26.58 | $26.42 | $26.56 | $25.95 | 110,774 |
2022-01-13 | $26.62 | $26.66 | $26.47 | $26.50 | $25.89 | 190,236 |
2022-01-12 | $26.40 | $26.47 | $26.34 | $26.46 | $25.85 | 77,339 |
2022-01-11 | $26.07 | $26.29 | $26.00 | $26.28 | $25.67 | 162,250 |
2022-01-10 | $25.85 | $25.95 | $25.75 | $25.91 | $25.31 | 87,479 |
2022-01-07 | $25.61 | $25.86 | $25.61 | $25.85 | $25.25 | 96,187 |
2022-01-06 | $25.47 | $25.57 | $25.41 | $25.50 | $24.91 | 98,501 |
2022-01-05 | $25.64 | $25.71 | $25.39 | $25.40 | $24.81 | 58,712 |
2022-01-04 | $25.48 | $25.61 | $25.43 | $25.51 | $24.92 | 95,205 |
2022-01-03 | $25.18 | $25.35 | $25.18 | $25.31 | $24.72 | 87,158 |
2021-12-31 | $25.14 | $25.18 | $25.08 | $25.12 | $24.54 | 163,387 |
2021-12-30 | $25.17 | $25.19 | $25.07 | $25.10 | $24.52 | 165,915 |
2021-12-29 | $25.20 | $25.21 | $25.12 | $25.17 | $24.59 | 97,596 |
2021-12-28 | $25.24 | $25.28 | $25.20 | $25.22 | $24.64 | 106,988 |
2021-12-27 | $25.06 | $25.17 | $25.00 | $25.17 | $24.59 | 189,750 |
2021-12-23 | $24.90 | $25.05 | $24.90 | $25.03 | $24.45 | 91,195 |
2021-12-22 | $25.22 | $25.35 | $25.13 | $25.35 | $24.29 | 71,542 |
2021-12-21 | $25.01 | $25.24 | $25.01 | $25.20 | $24.15 | 135,463 |
2021-12-20 | $24.94 | $24.94 | $24.70 | $24.87 | $23.83 | 74,067 |
2021-12-17 | $25.19 | $25.20 | $25.02 | $25.05 | $24.00 | 56,543 |
2021-12-16 | $25.18 | $25.33 | $25.15 | $25.18 | $24.13 | 95,945 |
2021-12-15 | $24.93 | $25.08 | $24.81 | $25.04 | $23.99 | 66,076 |
2021-12-14 | $24.83 | $25.01 | $24.83 | $24.94 | $23.90 | 72,238 |
2021-12-13 | $25.01 | $25.04 | $24.84 | $24.88 | $23.84 | 31,461 |
2021-12-10 | $25.13 | $25.13 | $25.00 | $25.11 | $24.06 | 71,442 |
2021-12-09 | $25.08 | $25.08 | $24.97 | $25.03 | $23.98 | 64,141 |
2021-12-08 | $25.25 | $25.25 | $25.17 | $25.19 | $24.14 | 56,909 |
2021-12-07 | $25.20 | $25.29 | $25.19 | $25.22 | $24.16 | 76,311 |
2021-12-06 | $24.81 | $25.07 | $24.81 | $25.02 | $23.97 | 52,732 |
2021-12-03 | $24.73 | $24.76 | $24.54 | $24.64 | $23.61 | 32,340 |
2021-12-02 | $24.48 | $24.73 | $24.48 | $24.66 | $23.63 | 36,863 |
2021-12-01 | $24.71 | $24.84 | $24.26 | $24.26 | $23.24 | 54,558 |
2021-11-30 | $24.64 | $24.64 | $24.25 | $24.38 | $23.36 | 58,379 |
2021-11-29 | $24.92 | $24.92 | $24.62 | $24.70 | $23.67 | 26,998 |
2021-11-26 | $24.88 | $24.88 | $24.57 | $24.61 | $23.58 | 84,407 |
2021-11-24 | $25.33 | $25.42 | $25.30 | $25.37 | $24.31 | 53,613 |
2021-11-23 | $25.33 | $25.47 | $25.33 | $25.43 | $24.37 | 101,673 |
2021-11-22 | $25.27 | $25.45 | $25.24 | $25.28 | $24.22 | 75,844 |
2021-11-19 | $25.31 | $25.31 | $25.16 | $25.18 | $24.13 | 94,227 |
2021-11-18 | $25.53 | $25.53 | $25.40 | $25.52 | $24.45 | 54,848 |
2021-11-17 | $25.61 | $25.62 | $25.53 | $25.57 | $24.50 | 81,181 |
2021-11-16 | $25.85 | $25.85 | $25.68 | $25.68 | $24.61 | 116,126 |
2021-11-15 | $25.85 | $25.88 | $25.75 | $25.79 | $24.71 | 40,682 |
2021-11-12 | $25.78 | $25.82 | $25.76 | $25.82 | $24.74 | 49,408 |
2021-11-11 | $25.76 | $25.81 | $25.72 | $25.78 | $24.70 | 58,134 |
2021-11-10 | $25.86 | $25.89 | $25.67 | $25.70 | $24.62 | 139,581 |
2021-11-09 | $25.84 | $25.84 | $25.73 | $25.80 | $24.72 | 98,947 |
2021-11-08 | $25.84 | $25.95 | $25.83 | $25.90 | $24.82 | 90,819 |
2021-11-05 | $25.78 | $25.85 | $25.75 | $25.83 | $24.75 | 50,825 |
2021-11-04 | $25.83 | $25.83 | $25.65 | $25.72 | $24.64 | 55,466 |
2021-11-03 | $25.65 | $25.87 | $25.61 | $25.85 | $24.77 | 51,430 |
2021-11-02 | $25.78 | $25.78 | $25.69 | $25.72 | $24.64 | 135,023 |
2021-11-01 | $25.67 | $25.88 | $25.67 | $25.87 | $24.79 | 95,595 |
2021-10-29 | $25.66 | $25.67 | $25.51 | $25.55 | $24.48 | 88,503 |
2021-10-28 | $25.70 | $25.80 | $25.68 | $25.77 | $24.69 | 63,971 |
2021-10-27 | $25.86 | $25.91 | $25.72 | $25.72 | $24.64 | 208,738 |
2021-10-26 | $26.00 | $26.05 | $25.92 | $25.94 | $24.85 | 52,390 |
2021-10-25 | $25.92 | $25.99 | $25.92 | $25.95 | $24.86 | 54,632 |
2021-10-22 | $25.92 | $25.99 | $25.84 | $25.90 | $24.82 | 31,965 |
2021-10-21 | $25.91 | $25.94 | $25.79 | $25.82 | $24.74 | 64,719 |
2021-10-20 | $25.87 | $26.03 | $25.83 | $26.01 | $24.92 | 69,422 |
2021-10-19 | $25.73 | $25.81 | $25.73 | $25.77 | $24.69 | 38,966 |
2021-10-18 | $25.63 | $25.70 | $25.56 | $25.64 | $24.57 | 53,618 |
2021-10-15 | $25.69 | $25.76 | $25.67 | $25.72 | $24.64 | 66,489 |
2021-10-14 | $25.63 | $25.63 | $25.52 | $25.60 | $24.53 | 106,266 |
2021-10-13 | $25.33 | $25.43 | $25.17 | $25.42 | $24.36 | 96,650 |
2021-10-12 | $25.29 | $25.37 | $25.25 | $25.31 | $24.25 | 55,389 |
2021-10-11 | $25.39 | $25.48 | $25.22 | $25.22 | $24.16 | 67,894 |
2021-10-08 | $25.36 | $25.39 | $25.29 | $25.35 | $24.29 | 152,705 |
2021-10-07 | $25.30 | $25.39 | $25.29 | $25.31 | $24.25 | 56,532 |
2021-10-06 | $24.99 | $25.16 | $24.92 | $25.16 | $24.10 | 43,672 |
2021-10-05 | $25.11 | $25.29 | $25.09 | $25.23 | $24.18 | 70,409 |
2021-10-04 | $25.12 | $25.24 | $25.00 | $25.10 | $24.05 | 69,954 |
2021-10-01 | $24.97 | $25.15 | $24.86 | $25.07 | $24.02 | 160,832 |
2021-09-30 | $25.08 | $25.16 | $24.96 | $25.00 | $23.95 | 104,042 |
2021-09-29 | $25.14 | $25.14 | $24.96 | $24.97 | $23.93 | 123,557 |
2021-09-28 | $25.30 | $25.31 | $25.01 | $25.08 | $24.03 | 109,076 |
2021-09-27 | $25.24 | $25.46 | $25.24 | $25.40 | $24.34 | 72,417 |
2021-09-24 | $25.09 | $25.20 | $25.09 | $25.14 | $24.09 | 50,169 |
2021-09-23 | $25.13 | $25.34 | $25.12 | $25.25 | $24.19 | 94,698 |
2021-09-22 | $25.28 | $25.51 | $25.28 | $25.33 | $23.93 | 76,364 |
2021-09-21 | $25.20 | $25.26 | $25.07 | $25.09 | $23.71 | 91,183 |
2021-09-20 | $25.08 | $25.10 | $24.84 | $25.02 | $23.64 | 97,203 |
2021-09-17 | $25.83 | $25.83 | $25.58 | $25.62 | $24.21 | 56,461 |
2021-09-16 | $26.01 | $26.02 | $25.84 | $25.96 | $24.53 | 45,144 |
2021-09-15 | $25.96 | $26.14 | $25.96 | $26.10 | $24.66 | 49,736 |
2021-09-14 | $26.20 | $26.20 | $25.93 | $25.95 | $24.52 | 75,999 |
2021-09-13 | $26.05 | $26.16 | $26.03 | $26.10 | $24.66 | 63,884 |
2021-09-10 | $26.02 | $26.05 | $25.80 | $25.80 | $24.38 | 55,094 |
2021-09-09 | $25.96 | $26.02 | $25.91 | $25.95 | $24.52 | 59,171 |
2021-09-08 | $26.07 | $26.11 | $25.96 | $26.01 | $24.58 | 83,609 |
2021-09-07 | $26.19 | $26.19 | $26.08 | $26.08 | $24.64 | 66,039 |
2021-09-03 | $26.25 | $26.33 | $26.23 | $26.29 | $24.84 | 67,215 |
2021-09-02 | $26.31 | $26.32 | $26.24 | $26.27 | $24.82 | 71,616 |
2021-09-01 | $26.23 | $26.29 | $26.19 | $26.20 | $24.76 | 97,892 |
2021-08-31 | $26.10 | $26.16 | $26.07 | $26.10 | $24.66 | 108,378 |
2021-08-30 | $26.21 | $26.21 | $26.09 | $26.13 | $24.69 | 52,366 |
2021-08-27 | $25.94 | $26.25 | $25.94 | $26.22 | $24.78 | 75,830 |
2021-08-26 | $26.02 | $26.03 | $25.87 | $25.87 | $24.45 | 65,956 |
2021-08-25 | $26.00 | $26.12 | $25.95 | $26.08 | $24.64 | 77,258 |
2021-08-24 | $25.85 | $26.02 | $25.85 | $25.98 | $24.55 | 95,164 |
2021-08-23 | $25.68 | $25.83 | $25.68 | $25.77 | $24.35 | 36,715 |
2021-08-20 | $25.37 | $25.59 | $25.37 | $25.57 | $24.16 | 85,383 |
2021-08-19 | $25.62 | $25.65 | $25.45 | $25.52 | $24.11 | 68,041 |
2021-08-18 | $26.05 | $26.10 | $25.91 | $25.92 | $24.49 | 84,259 |
2021-08-17 | $26.06 | $26.10 | $25.88 | $26.00 | $24.57 | 93,409 |
2021-08-16 | $26.18 | $26.24 | $26.08 | $26.24 | $24.79 | 64,007 |
2021-08-13 | $26.28 | $26.31 | $26.22 | $26.31 | $24.86 | 57,839 |
2021-08-12 | $26.20 | $26.24 | $26.16 | $26.21 | $24.77 | 57,608 |
2021-08-11 | $26.12 | $26.27 | $26.11 | $26.27 | $24.82 | 70,624 |
2021-08-10 | $25.89 | $26.04 | $25.89 | $26.03 | $24.60 | 90,011 |
2021-08-09 | $26.01 | $26.01 | $25.94 | $25.97 | $24.54 | 71,791 |
2021-08-06 | $25.93 | $26.02 | $25.93 | $25.98 | $24.55 | 105,510 |
2021-08-05 | $25.89 | $25.97 | $25.89 | $25.94 | $24.51 | 134,653 |
2021-08-04 | $25.95 | $25.99 | $25.81 | $25.83 | $24.41 | 228,090 |
2021-08-03 | $25.89 | $25.96 | $25.70 | $25.96 | $24.53 | 796,183 |
2021-08-02 | $25.88 | $25.98 | $25.73 | $25.76 | $24.34 | 1,453,025 |
2021-07-30 | $25.87 | $25.92 | $25.73 | $25.79 | $24.37 | 337,456 |
2021-07-29 | $26.01 | $26.10 | $25.99 | $26.03 | $24.60 | 46,377 |
2021-07-28 | $25.75 | $25.86 | $25.65 | $25.84 | $24.42 | 93,246 |
2021-07-27 | $25.68 | $25.73 | $25.60 | $25.71 | $24.29 | 80,301 |
2021-07-26 | $25.64 | $25.81 | $25.64 | $25.80 | $24.38 | 55,295 |
2021-07-23 | $25.60 | $25.64 | $25.55 | $25.60 | $24.19 | 59,697 |
2021-07-22 | $25.64 | $25.65 | $25.43 | $25.52 | $24.11 | 55,534 |
2021-07-21 | $25.29 | $25.55 | $25.29 | $25.51 | $24.10 | 69,900 |
2021-07-20 | $24.83 | $25.18 | $24.82 | $25.17 | $23.78 | 57,792 |
2021-07-19 | $25.12 | $25.12 | $24.78 | $24.91 | $23.54 | 74,739 |
2021-07-16 | $25.74 | $25.74 | $25.48 | $25.50 | $24.10 | 74,044 |
2021-07-15 | $25.66 | $25.77 | $25.63 | $25.70 | $24.28 | 62,873 |
2021-07-14 | $25.84 | $25.89 | $25.69 | $25.76 | $24.34 | 70,421 |
2021-07-13 | $25.83 | $25.89 | $25.75 | $25.75 | $24.33 | 82,234 |
2021-07-12 | $25.74 | $25.90 | $25.74 | $25.88 | $24.45 | 40,412 |
2021-07-09 | $25.55 | $25.76 | $25.55 | $25.75 | $24.33 | 89,118 |
2021-07-08 | $25.30 | $25.46 | $25.23 | $25.38 | $23.98 | 107,347 |
2021-07-07 | $25.75 | $25.75 | $25.59 | $25.67 | $24.26 | 197,688 |
2021-07-06 | $26.07 | $26.07 | $25.67 | $25.77 | $24.35 | 131,414 |
2021-07-02 | $26.07 | $26.10 | $25.97 | $26.08 | $24.64 | 86,405 |
2021-07-01 | $25.99 | $26.03 | $25.91 | $26.02 | $24.59 | 1,919,801 |
2021-06-30 | $25.87 | $25.96 | $25.84 | $25.94 | $24.51 | 347,510 |
2021-06-29 | $26.07 | $26.07 | $25.92 | $25.97 | $24.54 | 163,395 |
2021-06-28 | $26.24 | $26.24 | $26.00 | $26.06 | $24.62 | 64,822 |
2021-06-25 | $26.22 | $26.30 | $26.22 | $26.26 | $24.81 | 55,956 |
2021-06-24 | $26.07 | $26.12 | $26.03 | $26.12 | $24.68 | 61,331 |
2021-06-23 | $26.36 | $26.42 | $26.29 | $26.30 | $24.48 | 151,983 |
2021-06-22 | $26.27 | $26.40 | $26.18 | $26.35 | $24.53 | 98,897 |
2021-06-21 | $26.09 | $26.36 | $26.09 | $26.33 | $24.51 | 39,760 |
2021-06-18 | $26.26 | $26.26 | $25.99 | $25.99 | $24.19 | 248,785 |
2021-06-17 | $26.88 | $26.89 | $26.49 | $26.62 | $24.78 | 113,303 |
2021-06-16 | $27.14 | $27.18 | $26.92 | $26.97 | $25.11 | 38,720 |
2021-06-15 | $27.13 | $27.14 | $27.04 | $27.10 | $25.23 | 64,460 |
2021-06-14 | $27.21 | $27.22 | $27.08 | $27.14 | $25.26 | 64,884 |
2021-06-11 | $27.27 | $27.28 | $27.18 | $27.28 | $25.40 | 79,054 |
2021-06-10 | $27.31 | $27.36 | $27.25 | $27.25 | $25.37 | 127,738 |
2021-06-09 | $27.36 | $27.36 | $27.26 | $27.27 | $25.39 | 57,867 |
2021-06-08 | $27.44 | $27.48 | $27.31 | $27.41 | $25.52 | 71,073 |
2021-06-07 | $27.44 | $27.49 | $27.43 | $27.47 | $25.57 | 84,350 |
2021-06-04 | $27.41 | $27.43 | $27.33 | $27.41 | $25.52 | 101,585 |
2021-06-03 | $27.25 | $27.30 | $27.18 | $27.27 | $25.39 | 57,281 |
2021-06-02 | $27.42 | $27.45 | $27.35 | $27.41 | $25.51 | 78,668 |
2021-06-01 | $27.39 | $27.42 | $27.32 | $27.36 | $25.46 | 94,407 |
2021-05-28 | $27.15 | $27.18 | $27.08 | $27.12 | $25.25 | 58,393 |
2021-05-27 | $27.04 | $27.15 | $27.04 | $27.12 | $25.25 | 49,446 |
2021-05-26 | $27.00 | $27.05 | $26.94 | $27.01 | $25.14 | 43,345 |
2021-05-25 | $27.19 | $27.19 | $26.97 | $26.98 | $25.12 | 99,180 |
2021-05-24 | $27.12 | $27.20 | $27.08 | $27.16 | $25.28 | 59,481 |
2021-05-21 | $27.05 | $27.07 | $26.91 | $26.97 | $25.11 | 50,197 |
2021-05-20 | $26.95 | $27.08 | $26.89 | $27.05 | $25.18 | 33,468 |
2021-05-19 | $26.88 | $26.98 | $26.69 | $26.89 | $25.03 | 71,533 |
2021-05-18 | $27.17 | $27.20 | $27.10 | $27.11 | $25.24 | 93,664 |
2021-05-17 | $26.99 | $27.08 | $26.93 | $27.04 | $25.17 | 84,968 |
2021-05-14 | $26.93 | $27.16 | $26.90 | $27.10 | $25.23 | 246,527 |
2021-05-13 | $26.47 | $26.84 | $26.47 | $26.76 | $24.91 | 78,724 |
2021-05-12 | $26.80 | $26.84 | $26.49 | $26.53 | $24.70 | 151,087 |
2021-05-11 | $26.87 | $26.97 | $26.78 | $26.88 | $25.03 | 70,765 |
2021-05-10 | $27.12 | $27.31 | $27.12 | $27.14 | $25.26 | 96,783 |
2021-05-07 | $26.71 | $26.94 | $26.64 | $26.94 | $25.08 | 54,801 |
2021-05-06 | $26.37 | $26.62 | $26.37 | $26.62 | $24.78 | 227,285 |
2021-05-05 | $26.04 | $26.20 | $26.01 | $26.17 | $24.36 | 73,300 |
2021-05-04 | $25.94 | $25.98 | $25.75 | $25.95 | $24.16 | 147,824 |
2021-05-03 | $25.99 | $26.10 | $25.93 | $26.04 | $24.24 | 50,395 |
2021-04-30 | $25.95 | $25.97 | $25.78 | $25.82 | $24.04 | 40,816 |
2021-04-29 | $25.99 | $26.02 | $25.84 | $26.01 | $24.21 | 65,526 |
2021-04-28 | $25.82 | $25.98 | $25.82 | $25.96 | $24.17 | 79,051 |
2021-04-27 | $25.83 | $25.84 | $25.78 | $25.83 | $24.05 | 43,531 |
2021-04-26 | $25.77 | $25.87 | $25.77 | $25.84 | $24.05 | 52,592 |
2021-04-23 | $25.59 | $25.77 | $25.58 | $25.73 | $23.95 | 62,522 |
2021-04-22 | $25.63 | $25.63 | $25.39 | $25.46 | $23.70 | 154,722 |
2021-04-21 | $25.42 | $25.69 | $25.42 | $25.65 | $23.88 | 52,998 |
2021-04-20 | $25.68 | $25.68 | $25.42 | $25.47 | $23.71 | 56,546 |
2021-04-19 | $25.85 | $25.89 | $25.76 | $25.79 | $24.01 | 49,013 |
2021-04-16 | $25.68 | $25.78 | $25.64 | $25.74 | $23.96 | 47,270 |
2021-04-15 | $25.66 | $25.66 | $25.53 | $25.64 | $23.87 | 86,479 |
2021-04-14 | $25.44 | $25.59 | $25.44 | $25.51 | $23.75 | 60,999 |
2021-04-13 | $25.47 | $25.49 | $25.36 | $25.49 | $23.72 | 120,258 |
2021-04-12 | $25.51 | $25.54 | $25.44 | $25.50 | $23.74 | 86,420 |
2021-04-09 | $25.49 | $25.52 | $25.45 | $25.51 | $23.75 | 119,196 |
2021-04-08 | $25.50 | $25.54 | $25.38 | $25.51 | $23.75 | 76,009 |
2021-04-07 | $25.43 | $25.50 | $25.40 | $25.48 | $23.72 | 189,343 |
2021-04-06 | $25.37 | $25.41 | $25.29 | $25.35 | $23.60 | 44,928 |
2021-04-05 | $25.45 | $25.55 | $25.39 | $25.53 | $23.77 | 72,072 |
2021-04-01 | $25.16 | $25.31 | $25.07 | $25.31 | $23.56 | 116,898 |
2021-03-31 | $25.16 | $25.21 | $25.12 | $25.14 | $23.40 | 62,298 |
2021-03-30 | $25.14 | $25.23 | $25.09 | $25.20 | $23.46 | 106,317 |
2021-03-29 | $25.16 | $25.19 | $25.03 | $25.14 | $23.40 | 34,303 |
2021-03-26 | $25.10 | $25.27 | $25.04 | $25.27 | $23.52 | 51,766 |
2021-03-25 | $24.66 | $24.97 | $24.60 | $24.95 | $23.23 | 65,146 |
2021-03-24 | $24.77 | $24.98 | $24.76 | $24.80 | $22.99 | 72,146 |
2021-03-23 | $25.02 | $25.12 | $24.79 | $24.83 | $23.02 | 60,620 |
2021-03-22 | $25.31 | $25.31 | $25.19 | $25.27 | $23.42 | 40,419 |
2021-03-19 | $25.30 | $25.41 | $25.05 | $25.34 | $23.49 | 50,503 |
2021-03-18 | $25.44 | $25.72 | $25.29 | $25.35 | $23.50 | 54,890 |
2021-03-17 | $25.26 | $25.49 | $25.20 | $25.46 | $23.60 | 56,271 |
2021-03-16 | $25.39 | $25.39 | $25.19 | $25.32 | $23.47 | 55,502 |
2021-03-15 | $25.50 | $25.50 | $25.20 | $25.41 | $23.56 | 73,849 |
2021-03-12 | $25.18 | $25.43 | $25.18 | $25.42 | $23.56 | 75,891 |
2021-03-11 | $25.23 | $25.33 | $25.11 | $25.26 | $23.41 | 63,012 |
2021-03-10 | $24.94 | $25.22 | $24.94 | $25.20 | $23.36 | 96,294 |
2021-03-09 | $25.05 | $25.10 | $24.87 | $24.96 | $23.14 | 119,405 |
2021-03-08 | $24.84 | $25.14 | $24.82 | $24.99 | $23.16 | 57,823 |
2021-03-05 | $24.57 | $24.79 | $24.24 | $24.74 | $22.93 | 111,857 |
2021-03-04 | $24.59 | $24.67 | $24.13 | $24.36 | $22.58 | 114,975 |
2021-03-03 | $24.42 | $24.75 | $24.42 | $24.49 | $22.70 | 76,753 |
2021-03-02 | $24.36 | $24.48 | $24.31 | $24.38 | $22.60 | 52,955 |
2021-03-01 | $24.07 | $24.42 | $24.07 | $24.35 | $22.57 | 72,468 |
2021-02-26 | $24.17 | $24.17 | $23.71 | $23.88 | $22.13 | 53,890 |
2021-02-25 | $24.64 | $24.71 | $24.12 | $24.15 | $22.38 | 105,209 |
2021-02-24 | $24.11 | $24.54 | $24.11 | $24.49 | $22.70 | 90,641 |
2021-02-23 | $24.11 | $24.27 | $23.97 | $24.23 | $22.46 | 54,395 |
2021-02-22 | $23.80 | $24.10 | $23.80 | $23.97 | $22.22 | 67,041 |
2021-02-19 | $23.72 | $23.86 | $23.72 | $23.83 | $22.09 | 48,843 |
2021-02-18 | $23.67 | $23.68 | $23.50 | $23.59 | $21.87 | 53,325 |
2021-02-17 | $23.82 | $23.88 | $23.68 | $23.84 | $22.10 | 124,682 |
2021-02-16 | $23.77 | $23.95 | $23.77 | $23.88 | $22.13 | 95,587 |
2021-02-12 | $23.40 | $23.56 | $23.40 | $23.55 | $21.83 | 235,263 |
2021-02-11 | $23.51 | $23.56 | $23.36 | $23.50 | $21.78 | 48,390 |
2021-02-10 | $23.56 | $23.58 | $23.36 | $23.49 | $21.77 | 60,273 |
2021-02-09 | $23.26 | $23.46 | $23.23 | $23.42 | $21.71 | 64,224 |
2021-02-08 | $23.25 | $23.33 | $23.22 | $23.32 | $21.62 | 47,599 |
2021-02-05 | $23.09 | $23.14 | $23.00 | $23.12 | $21.43 | 68,160 |
2021-02-04 | $22.80 | $22.97 | $22.80 | $22.95 | $21.27 | 64,968 |
2021-02-03 | $22.68 | $22.83 | $22.68 | $22.81 | $21.14 | 108,932 |
2021-02-02 | $22.57 | $22.70 | $22.54 | $22.68 | $21.02 | 90,709 |
2021-02-01 | $22.42 | $22.47 | $22.27 | $22.44 | $20.80 | 65,246 |
2021-01-29 | $22.47 | $22.49 | $22.11 | $22.18 | $20.56 | 81,816 |
2021-01-28 | $22.65 | $22.83 | $22.59 | $22.71 | $21.05 | 433,930 |
2021-01-27 | $22.71 | $22.79 | $22.52 | $22.55 | $20.90 | 106,571 |
2021-01-26 | $23.02 | $23.10 | $22.90 | $23.10 | $21.41 | 81,835 |
2021-01-25 | $22.80 | $22.91 | $22.66 | $22.91 | $21.23 | 54,780 |
2021-01-22 | $22.92 | $23.04 | $22.89 | $23.03 | $21.35 | 44,607 |
2021-01-21 | $23.39 | $23.41 | $23.19 | $23.27 | $21.57 | 74,663 |
2021-01-20 | $23.31 | $23.41 | $23.26 | $23.40 | $21.69 | 124,235 |
2021-01-19 | $23.34 | $23.35 | $23.21 | $23.29 | $21.58 | 76,421 |
2021-01-15 | $23.31 | $23.35 | $23.10 | $23.27 | $21.57 | 77,535 |
2021-01-14 | $23.44 | $23.70 | $23.41 | $23.63 | $21.90 | 54,590 |
2021-01-13 | $23.39 | $23.46 | $23.33 | $23.41 | $21.70 | 56,673 |
2021-01-12 | $23.19 | $23.41 | $23.19 | $23.38 | $21.67 | 72,594 |
2021-01-11 | $23.00 | $23.18 | $22.84 | $23.14 | $21.45 | 109,578 |
2021-01-08 | $23.23 | $23.29 | $23.00 | $23.20 | $21.50 | 592,346 |
2021-01-07 | $23.08 | $23.18 | $23.07 | $23.15 | $21.46 | 44,009 |
2021-01-06 | $22.52 | $23.05 | $22.52 | $22.96 | $21.28 | 84,601 |
2021-01-05 | $22.01 | $22.35 | $22.01 | $22.24 | $20.61 | 61,594 |
2021-01-04 | $22.21 | $22.24 | $21.79 | $21.88 | $20.28 | 57,498 |
2020-12-31 | $21.96 | $21.97 | $21.86 | $21.92 | $20.32 | 170,335 |
2020-12-30 | $22.00 | $22.13 | $22.00 | $22.01 | $20.40 | 43,616 |
2020-12-29 | $22.11 | $22.13 | $21.90 | $21.93 | $20.33 | 42,968 |
2020-12-28 | $22.04 | $22.15 | $21.96 | $21.97 | $20.36 | 72,162 |
2020-12-24 | $21.95 | $21.95 | $21.83 | $21.91 | $20.31 | 26,432 |
2020-12-23 | $22.02 | $22.25 | $22.02 | $22.24 | $20.29 | 55,316 |
2020-12-22 | $21.94 | $21.94 | $21.81 | $21.86 | $19.95 | 93,352 |
2020-12-21 | $21.78 | $22.00 | $21.68 | $21.94 | $20.02 | 68,857 |
2020-12-18 | $22.35 | $22.35 | $22.15 | $22.20 | $20.26 | 53,203 |
2020-12-17 | $22.50 | $22.50 | $22.37 | $22.42 | $20.46 | 62,259 |
2020-12-16 | $22.40 | $22.45 | $22.33 | $22.42 | $20.45 | 71,084 |
2020-12-15 | $22.21 | $22.38 | $22.13 | $22.36 | $20.40 | 79,797 |
2020-12-14 | $22.40 | $22.41 | $22.11 | $22.11 | $20.17 | 65,118 |
2020-12-11 | $22.10 | $22.18 | $22.05 | $22.16 | $20.22 | 34,827 |
2020-12-10 | $22.14 | $22.33 | $22.12 | $22.31 | $20.36 | 59,091 |
2020-12-09 | $22.34 | $22.44 | $22.15 | $22.26 | $20.31 | 112,437 |
2020-12-08 | $22.10 | $22.23 | $22.07 | $22.21 | $20.26 | 79,820 |
2020-12-07 | $22.20 | $22.31 | $22.17 | $22.22 | $20.27 | 98,473 |
2020-12-04 | $22.22 | $22.36 | $22.22 | $22.35 | $20.39 | 96,835 |
2020-12-03 | $21.98 | $22.17 | $21.96 | $22.05 | $20.12 | 43,788 |
2020-12-02 | $21.60 | $21.81 | $21.60 | $21.80 | $19.89 | 111,579 |
2020-12-01 | $21.51 | $21.66 | $21.51 | $21.61 | $19.72 | 93,643 |
2020-11-30 | $21.59 | $21.60 | $21.19 | $21.19 | $19.34 | 139,693 |
2020-11-27 | $21.84 | $21.84 | $21.70 | $21.75 | $19.84 | 24,609 |
2020-11-25 | $21.89 | $21.97 | $21.80 | $21.92 | $20.00 | 81,154 |
2020-11-24 | $21.62 | $21.92 | $21.62 | $21.92 | $20.00 | 73,975 |
2020-11-23 | $21.18 | $21.34 | $21.18 | $21.26 | $19.40 | 111,586 |
2020-11-20 | $21.02 | $21.07 | $20.98 | $21.03 | $19.19 | 47,514 |
2020-11-19 | $20.95 | $21.09 | $20.89 | $21.09 | $19.24 | 61,169 |
2020-11-18 | $21.21 | $21.32 | $21.05 | $21.05 | $19.21 | 67,536 |
2020-11-17 | $20.91 | $21.18 | $20.89 | $21.15 | $19.30 | 73,968 |
2020-11-16 | $20.90 | $20.98 | $20.82 | $20.98 | $19.14 | 219,164 |
2020-11-13 | $20.27 | $20.56 | $20.27 | $20.54 | $18.74 | 55,672 |
2020-11-12 | $20.26 | $20.27 | $20.00 | $20.09 | $18.33 | 67,501 |
2020-11-11 | $20.59 | $20.59 | $20.38 | $20.45 | $18.66 | 113,875 |
2020-11-10 | $20.32 | $20.59 | $20.32 | $20.50 | $18.70 | 156,970 |
2020-11-09 | $20.01 | $20.17 | $19.94 | $19.95 | $18.20 | 135,755 |
2020-11-06 | $19.05 | $19.05 | $18.83 | $18.83 | $17.18 | 38,995 |
2020-11-05 | $18.86 | $19.02 | $18.86 | $18.99 | $17.33 | 188,707 |
2020-11-04 | $18.55 | $18.77 | $18.39 | $18.57 | $16.94 | 86,196 |
2020-11-03 | $18.53 | $18.74 | $18.53 | $18.68 | $17.04 | 222,702 |
2020-11-02 | $18.09 | $18.23 | $18.04 | $18.21 | $16.62 | 65,306 |
2020-10-30 | $17.77 | $17.87 | $17.67 | $17.84 | $16.28 | 310,217 |
2020-10-29 | $17.63 | $17.89 | $17.49 | $17.83 | $16.27 | 101,076 |
2020-10-28 | $17.87 | $17.93 | $17.73 | $17.73 | $16.18 | 134,852 |
2020-10-27 | $18.54 | $18.54 | $18.26 | $18.26 | $16.66 | 87,890 |
2020-10-26 | $18.71 | $18.76 | $18.50 | $18.65 | $17.02 | 105,051 |
2020-10-23 | $18.90 | $18.95 | $18.80 | $18.94 | $17.28 | 60,150 |
2020-10-22 | $18.53 | $18.75 | $18.53 | $18.72 | $17.08 | 44,237 |
2020-10-21 | $18.60 | $18.70 | $18.56 | $18.57 | $16.94 | 44,625 |
2020-10-20 | $18.59 | $18.74 | $18.59 | $18.59 | $16.96 | 86,921 |
2020-10-19 | $18.60 | $18.68 | $18.41 | $18.43 | $16.82 | 202,447 |
2020-10-16 | $18.53 | $18.59 | $18.45 | $18.50 | $16.88 | 88,077 |
2020-10-15 | $18.23 | $18.49 | $18.23 | $18.47 | $16.85 | 72,331 |
2020-10-14 | $18.60 | $18.65 | $18.50 | $18.50 | $16.88 | 75,679 |
2020-10-13 | $18.72 | $18.72 | $18.51 | $18.55 | $16.93 | 91,735 |
2020-10-12 | $18.83 | $18.91 | $18.81 | $18.89 | $17.24 | 48,469 |
2020-10-09 | $18.90 | $18.90 | $18.76 | $18.82 | $17.17 | 74,780 |
2020-10-08 | $18.70 | $18.86 | $18.70 | $18.85 | $17.20 | 134,300 |
2020-10-07 | $18.51 | $18.60 | $18.49 | $18.57 | $16.94 | 125,479 |
2020-10-06 | $18.55 | $18.65 | $18.30 | $18.34 | $16.73 | 54,260 |
2020-10-05 | $18.22 | $18.41 | $18.22 | $18.41 | $16.80 | 239,978 |
2020-10-02 | $17.67 | $18.08 | $17.67 | $18.03 | $16.45 | 57,885 |
2020-10-01 | $17.85 | $17.88 | $17.75 | $17.85 | $16.29 | 74,794 |
2020-09-30 | $17.84 | $17.94 | $17.77 | $17.83 | $16.27 | 64,840 |
2020-09-29 | $17.85 | $17.85 | $17.64 | $17.75 | $16.20 | 209,596 |
2020-09-28 | $17.79 | $17.95 | $17.79 | $17.90 | $16.33 | 65,349 |
2020-09-25 | $17.33 | $17.53 | $17.29 | $17.52 | $15.99 | 156,932 |
2020-09-24 | $17.47 | $17.60 | $17.29 | $17.49 | $15.95 | 58,669 |
2020-09-23 | $18.02 | $18.11 | $17.65 | $17.65 | $15.88 | 75,248 |
2020-09-22 | $18.14 | $18.21 | $17.92 | $18.04 | $16.23 | 156,248 |
2020-09-21 | $18.29 | $18.29 | $18.01 | $18.17 | $16.35 | 124,423 |
2020-09-18 | $18.87 | $18.87 | $18.68 | $18.74 | $16.86 | 80,713 |
2020-09-17 | $18.78 | $18.98 | $18.78 | $18.96 | $17.06 | 80,580 |
2020-09-16 | $18.94 | $19.15 | $18.92 | $18.96 | $17.06 | 58,721 |
2020-09-15 | $19.03 | $19.07 | $18.92 | $18.93 | $17.04 | 49,492 |
2020-09-14 | $18.86 | $18.96 | $18.86 | $18.89 | $17.00 | 72,851 |
2020-09-11 | $18.70 | $18.77 | $18.62 | $18.69 | $16.82 | 36,628 |
2020-09-10 | $18.93 | $19.02 | $18.57 | $18.57 | $16.71 | 162,307 |
2020-09-09 | $18.90 | $18.97 | $18.81 | $18.89 | $17.00 | 40,505 |
2020-09-08 | $18.80 | $18.80 | $18.60 | $18.63 | $16.77 | 72,639 |
2020-09-04 | $18.89 | $19.00 | $18.68 | $18.96 | $17.06 | 52,522 |
2020-09-03 | $18.89 | $19.03 | $18.57 | $18.64 | $16.78 | 57,280 |
2020-09-02 | $18.77 | $18.92 | $18.72 | $18.92 | $17.03 | 76,487 |
2020-09-01 | $18.74 | $18.87 | $18.71 | $18.78 | $16.90 | 66,746 |
2020-08-31 | $18.96 | $18.96 | $18.79 | $18.79 | $16.91 | 34,991 |
2020-08-28 | $19.05 | $19.06 | $18.97 | $19.06 | $17.15 | 52,933 |
2020-08-27 | $18.92 | $18.98 | $18.79 | $18.87 | $16.99 | 56,379 |
2020-08-26 | $18.94 | $18.98 | $18.86 | $18.92 | $17.03 | 91,959 |
2020-08-25 | $19.08 | $19.08 | $18.88 | $18.96 | $17.06 | 47,443 |
2020-08-24 | $18.76 | $18.95 | $18.73 | $18.93 | $17.04 | 75,631 |
2020-08-21 | $18.47 | $18.54 | $18.44 | $18.54 | $16.69 | 202,992 |
2020-08-20 | $18.63 | $18.68 | $18.56 | $18.65 | $16.78 | 58,953 |
2020-08-19 | $18.93 | $19.02 | $18.81 | $18.82 | $16.94 | 35,502 |
2020-08-18 | $19.02 | $19.02 | $18.85 | $18.85 | $16.96 | 44,115 |
2020-08-17 | $19.12 | $19.12 | $19.03 | $19.04 | $17.14 | 67,138 |
2020-08-14 | $19.02 | $19.15 | $19.00 | $19.10 | $17.19 | 40,638 |
2020-08-13 | $19.31 | $19.34 | $19.12 | $19.18 | $17.26 | 78,240 |
2020-08-12 | $19.47 | $19.51 | $19.29 | $19.34 | $17.41 | 209,821 |
2020-08-11 | $19.27 | $19.40 | $19.14 | $19.14 | $17.23 | 57,842 |
2020-08-10 | $18.79 | $19.00 | $18.79 | $18.98 | $17.08 | 55,529 |
2020-08-07 | $18.43 | $18.69 | $18.37 | $18.69 | $16.82 | 62,703 |
2020-08-06 | $18.50 | $18.62 | $18.50 | $18.62 | $16.76 | 120,380 |
2020-08-05 | $18.50 | $18.66 | $18.50 | $18.57 | $16.71 | 110,045 |
2020-08-04 | $18.22 | $18.40 | $18.22 | $18.40 | $16.56 | 96,934 |
2020-08-03 | $18.19 | $18.27 | $18.08 | $18.22 | $16.40 | 93,674 |
2020-07-31 | $18.22 | $18.22 | $17.91 | $18.10 | $16.29 | 78,873 |
2020-07-30 | $18.17 | $18.28 | $18.01 | $18.28 | $16.45 | 48,068 |
2020-07-29 | $18.45 | $18.58 | $18.37 | $18.58 | $16.72 | 124,883 |
2020-07-28 | $18.33 | $18.44 | $18.33 | $18.35 | $16.51 | 57,452 |
2020-07-27 | $18.47 | $18.47 | $18.31 | $18.45 | $16.60 | 47,050 |
2020-07-24 | $18.46 | $18.54 | $18.42 | $18.45 | $16.60 | 85,519 |
2020-07-23 | $18.51 | $18.62 | $18.46 | $18.49 | $16.64 | 62,779 |
2020-07-22 | $18.54 | $18.62 | $18.51 | $18.59 | $16.73 | 116,504 |
2020-07-21 | $18.41 | $18.62 | $18.41 | $18.53 | $16.68 | 42,001 |
2020-07-20 | $18.33 | $18.36 | $18.25 | $18.32 | $16.49 | 54,892 |
2020-07-17 | $18.43 | $18.46 | $18.35 | $18.35 | $16.51 | 76,136 |
2020-07-16 | $18.35 | $18.53 | $18.33 | $18.43 | $16.59 | 47,017 |
2020-07-15 | $18.37 | $18.47 | $18.32 | $18.42 | $16.58 | 267,564 |
2020-07-14 | $18.00 | $18.24 | $18.00 | $18.24 | $16.42 | 107,814 |
2020-07-13 | $18.20 | $18.22 | $17.96 | $18.01 | $16.21 | 79,700 |
2020-07-10 | $17.68 | $18.05 | $17.68 | $18.04 | $16.24 | 76,800 |
2020-07-09 | $18.00 | $18.00 | $17.58 | $17.66 | $15.89 | 54,207 |
2020-07-08 | $17.97 | $18.09 | $17.92 | $18.09 | $16.28 | 59,787 |
2020-07-07 | $18.17 | $18.18 | $17.97 | $18.00 | $16.20 | 94,508 |
2020-07-06 | $18.40 | $18.49 | $18.29 | $18.38 | $16.54 | 128,514 |
2020-07-02 | $18.20 | $18.35 | $18.04 | $18.07 | $16.26 | 87,561 |
2020-07-01 | $17.93 | $18.04 | $17.81 | $17.86 | $16.07 | 90,705 |
2020-06-30 | $17.78 | $18.04 | $17.76 | $17.98 | $16.18 | 93,103 |
2020-06-29 | $17.75 | $17.94 | $17.63 | $17.89 | $16.10 | 83,919 |
2020-06-26 | $17.96 | $17.96 | $17.55 | $17.57 | $15.81 | 49,793 |
2020-06-25 | $17.78 | $18.07 | $17.68 | $18.05 | $16.24 | 89,820 |
2020-06-24 | $18.42 | $18.42 | $18.03 | $18.09 | $16.02 | 79,795 |
2020-06-23 | $18.84 | $18.91 | $18.64 | $18.64 | $16.51 | 59,202 |
2020-06-22 | $18.63 | $18.71 | $18.48 | $18.66 | $16.53 | 55,096 |
2020-06-19 | $18.88 | $18.88 | $18.48 | $18.51 | $16.39 | 196,372 |
2020-06-18 | $18.58 | $18.76 | $18.58 | $18.67 | $16.54 | 143,366 |
2020-06-17 | $19.07 | $19.07 | $18.85 | $18.87 | $16.71 | 238,379 |
2020-06-16 | $19.24 | $19.26 | $18.75 | $18.96 | $16.79 | 96,245 |
2020-06-15 | $18.15 | $18.81 | $18.13 | $18.72 | $16.58 | 72,048 |
2020-06-12 | $18.86 | $18.93 | $18.32 | $18.67 | $16.54 | 65,816 |
2020-06-11 | $18.91 | $19.01 | $18.25 | $18.27 | $16.18 | 218,669 |
2020-06-10 | $19.98 | $19.98 | $19.67 | $19.74 | $17.48 | 104,942 |
2020-06-09 | $19.89 | $19.98 | $19.81 | $19.87 | $17.60 | 79,702 |
2020-06-08 | $20.32 | $20.47 | $20.16 | $20.47 | $18.13 | 118,332 |
2020-06-05 | $19.97 | $20.15 | $19.93 | $19.98 | $17.70 | 139,967 |
2020-06-04 | $19.23 | $19.49 | $19.20 | $19.39 | $17.17 | 106,398 |
2020-06-03 | $19.01 | $19.42 | $19.01 | $19.37 | $17.16 | 205,140 |
2020-06-02 | $18.49 | $18.64 | $18.49 | $18.62 | $16.49 | 153,501 |
2020-06-01 | $17.89 | $18.21 | $17.87 | $18.19 | $16.11 | 92,630 |
2020-05-29 | $17.68 | $17.72 | $17.46 | $17.72 | $15.69 | 74,922 |
2020-05-28 | $18.06 | $18.09 | $17.88 | $17.94 | $15.89 | 89,962 |
2020-05-27 | $17.83 | $17.91 | $17.67 | $17.91 | $15.86 | 131,110 |
2020-05-26 | $17.18 | $17.43 | $17.18 | $17.35 | $15.37 | 79,254 |
2020-05-22 | $16.52 | $16.60 | $16.40 | $16.56 | $14.67 | 77,253 |
2020-05-21 | $16.68 | $16.77 | $16.52 | $16.56 | $14.67 | 136,424 |
2020-05-20 | $16.68 | $16.84 | $16.68 | $16.77 | $14.85 | 134,740 |
2020-05-19 | $16.55 | $16.64 | $16.41 | $16.41 | $14.53 | 108,997 |
2020-05-18 | $16.43 | $16.76 | $16.43 | $16.70 | $14.79 | 89,108 |
2020-05-15 | $15.91 | $16.01 | $15.82 | $15.96 | $14.14 | 49,260 |
2020-05-14 | $15.68 | $16.02 | $15.54 | $16.01 | $14.18 | 200,907 |
2020-05-13 | $16.39 | $16.39 | $15.96 | $16.05 | $14.21 | 97,820 |
2020-05-12 | $16.75 | $16.77 | $16.41 | $16.42 | $14.54 | 86,020 |
2020-05-11 | $16.66 | $16.74 | $16.54 | $16.71 | $14.80 | 175,926 |
2020-05-08 | $16.65 | $16.84 | $16.65 | $16.84 | $14.91 | 110,668 |
2020-05-07 | $16.39 | $16.56 | $16.39 | $16.46 | $14.58 | 123,673 |
2020-05-06 | $16.59 | $16.66 | $16.23 | $16.24 | $14.38 | 112,731 |
2020-05-05 | $16.67 | $16.72 | $16.48 | $16.49 | $14.60 | 193,847 |
2020-05-04 | $16.40 | $16.52 | $16.26 | $16.52 | $14.63 | 109,514 |
2020-05-01 | $16.81 | $16.81 | $16.49 | $16.60 | $14.70 | 136,417 |
2020-04-30 | $17.32 | $17.32 | $16.93 | $17.14 | $15.18 | 236,172 |
2020-04-29 | $17.32 | $17.51 | $17.28 | $17.46 | $15.46 | 147,233 |
2020-04-28 | $16.86 | $16.92 | $16.66 | $16.73 | $14.82 | 136,965 |
2020-04-27 | $16.15 | $16.43 | $16.15 | $16.38 | $14.51 | 121,669 |
2020-04-24 | $15.96 | $16.07 | $15.85 | $16.06 | $14.22 | 77,790 |
2020-04-23 | $15.94 | $16.21 | $15.84 | $15.86 | $14.05 | 192,591 |
2020-04-22 | $16.02 | $16.02 | $15.85 | $15.91 | $14.09 | 102,653 |
2020-04-21 | $15.74 | $15.89 | $15.56 | $15.62 | $13.83 | 99,702 |
2020-04-20 | $16.05 | $16.33 | $16.05 | $16.05 | $14.21 | 115,816 |
2020-04-17 | $16.35 | $16.45 | $16.17 | $16.41 | $14.53 | 223,988 |
2020-04-16 | $16.04 | $16.08 | $15.75 | $15.94 | $14.12 | 255,186 |
2020-04-15 | $16.26 | $16.26 | $16.01 | $16.05 | $14.21 | 447,052 |
2020-04-14 | $16.92 | $17.04 | $16.78 | $16.87 | $14.94 | 105,148 |
2020-04-13 | $16.79 | $16.81 | $16.56 | $16.70 | $14.79 | 139,475 |
2020-04-09 | $16.68 | $17.02 | $16.68 | $16.91 | $14.98 | 169,015 |
2020-04-08 | $16.16 | $16.37 | $16.01 | $16.30 | $14.44 | 126,089 |
2020-04-07 | $16.49 | $16.51 | $16.02 | $16.05 | $14.21 | 265,550 |
2020-04-06 | $15.54 | $15.87 | $15.42 | $15.81 | $14.00 | 90,165 |
2020-04-03 | $15.18 | $15.19 | $14.84 | $14.95 | $13.24 | 195,795 |
2020-04-02 | $15.17 | $15.63 | $15.17 | $15.49 | $13.72 | 131,200 |
2020-04-01 | $15.41 | $15.54 | $15.16 | $15.20 | $13.46 | 174,847 |
2020-03-31 | $15.96 | $16.12 | $15.74 | $15.92 | $14.10 | 235,861 |
2020-03-30 | $15.71 | $15.97 | $15.51 | $15.96 | $14.14 | 222,725 |
2020-03-27 | $15.67 | $16.05 | $15.47 | $15.75 | $13.95 | 250,331 |
2020-03-26 | $15.83 | $16.50 | $15.71 | $16.50 | $14.61 | 251,234 |
2020-03-25 | $15.52 | $16.38 | $15.38 | $15.98 | $13.76 | 567,733 |
2020-03-24 | $14.89 | $15.28 | $14.71 | $15.25 | $13.13 | 437,244 |
2020-03-23 | $14.27 | $14.30 | $13.75 | $13.90 | $11.97 | 303,425 |
2020-03-20 | $15.22 | $15.32 | $14.43 | $14.54 | $12.52 | 289,074 |
2020-03-19 | $14.57 | $15.10 | $14.29 | $14.90 | $12.83 | 203,375 |
2020-03-18 | $14.82 | $15.23 | $14.20 | $14.78 | $12.73 | 561,197 |
2020-03-17 | $15.51 | $16.05 | $15.18 | $15.97 | $13.75 | 280,935 |
2020-03-16 | $15.05 | $16.00 | $14.92 | $15.31 | $13.18 | 348,761 |
2020-03-13 | $17.53 | $17.58 | $16.42 | $17.50 | $15.07 | 370,562 |
2020-03-12 | $17.07 | $17.26 | $14.91 | $16.17 | $13.92 | 1,014,064 |
2020-03-11 | $19.14 | $19.21 | $18.45 | $18.58 | $16.00 | 267,679 |
2020-03-10 | $19.78 | $19.88 | $19.03 | $19.71 | $16.97 | 188,009 |
2020-03-09 | $19.25 | $19.75 | $18.91 | $18.93 | $16.30 | 236,826 |
2020-03-06 | $21.16 | $21.33 | $20.97 | $21.16 | $18.22 | 169,355 |
2020-03-05 | $21.68 | $21.84 | $21.48 | $21.59 | $18.59 | 141,553 |
2020-03-04 | $22.14 | $22.38 | $21.88 | $22.34 | $19.24 | 105,829 |
2020-03-03 | $22.18 | $22.51 | $21.67 | $21.82 | $18.79 | 423,047 |
2020-03-02 | $21.74 | $22.08 | $21.57 | $22.08 | $19.01 | 342,586 |
2020-02-28 | $21.61 | $21.90 | $21.36 | $21.89 | $18.85 | 442,956 |
2020-02-27 | $22.61 | $22.79 | $22.21 | $22.21 | $19.12 | 207,804 |
2020-02-26 | $23.27 | $23.42 | $23.03 | $23.04 | $19.84 | 142,600 |
2020-02-25 | $23.74 | $23.77 | $23.11 | $23.12 | $19.91 | 144,796 |
2020-02-24 | $23.75 | $23.88 | $23.70 | $23.73 | $20.43 | 153,376 |
2020-02-21 | $24.76 | $24.79 | $24.65 | $24.68 | $21.25 | 143,069 |
2020-02-20 | $24.89 | $24.95 | $24.72 | $24.87 | $21.41 | 123,557 |
2020-02-19 | $25.01 | $25.02 | $24.97 | $25.01 | $21.54 | 89,789 |
2020-02-18 | $24.94 | $24.94 | $24.83 | $24.87 | $21.41 | 189,384 |
2020-02-14 | $25.09 | $25.09 | $25.00 | $25.05 | $21.57 | 80,948 |
2020-02-13 | $24.98 | $25.06 | $24.95 | $25.01 | $21.54 | 79,158 |
2020-02-12 | $25.15 | $25.20 | $25.12 | $25.20 | $21.70 | 92,439 |
2020-02-11 | $25.00 | $25.04 | $24.95 | $25.00 | $21.53 | 123,578 |
2020-02-10 | $24.70 | $24.83 | $24.66 | $24.83 | $21.38 | 78,778 |
2020-02-07 | $24.68 | $24.73 | $24.62 | $24.66 | $21.23 | 86,684 |
2020-02-06 | $24.86 | $24.87 | $24.78 | $24.80 | $21.35 | 88,005 |
2020-02-05 | $24.80 | $24.80 | $24.69 | $24.79 | $21.35 | 59,013 |
2020-02-04 | $24.63 | $24.67 | $24.60 | $24.62 | $21.20 | 93,887 |
2020-02-03 | $24.27 | $24.37 | $24.20 | $24.26 | $20.89 | 170,985 |
2020-01-31 | $24.40 | $24.40 | $24.18 | $24.27 | $20.90 | 81,641 |
2020-01-30 | $24.42 | $24.59 | $24.34 | $24.59 | $21.17 | 77,117 |
2020-01-29 | $24.68 | $24.70 | $24.55 | $24.56 | $21.15 | 158,682 |
2020-01-28 | $24.49 | $24.68 | $24.48 | $24.66 | $21.23 | 108,551 |
2020-01-27 | $24.35 | $24.52 | $24.34 | $24.37 | $20.98 | 285,424 |
2020-01-24 | $25.08 | $25.08 | $24.75 | $24.81 | $21.36 | 152,051 |
2020-01-23 | $24.93 | $25.03 | $24.84 | $25.02 | $21.54 | 67,547 |
2020-01-22 | $25.10 | $25.10 | $24.99 | $25.03 | $21.55 | 186,433 |
2020-01-21 | $25.05 | $25.05 | $24.96 | $24.96 | $21.49 | 115,255 |
2020-01-17 | $25.05 | $25.10 | $25.04 | $25.10 | $21.61 | 74,215 |
2020-01-16 | $24.98 | $25.05 | $24.95 | $25.03 | $21.55 | 87,706 |
2020-01-15 | $24.92 | $24.94 | $24.86 | $24.89 | $21.43 | 79,830 |
2020-01-14 | $24.94 | $24.98 | $24.90 | $24.96 | $21.49 | 119,225 |
2020-01-13 | $24.88 | $24.95 | $24.80 | $24.94 | $21.48 | 106,204 |
2020-01-10 | $24.96 | $24.96 | $24.82 | $24.84 | $21.39 | 76,854 |
2020-01-09 | $24.92 | $24.93 | $24.85 | $24.93 | $21.47 | 47,841 |
2020-01-08 | $24.80 | $24.94 | $24.79 | $24.85 | $21.40 | 93,170 |
2020-01-07 | $24.86 | $24.86 | $24.75 | $24.80 | $21.35 | 69,585 |
2020-01-06 | $24.75 | $24.86 | $24.68 | $24.86 | $21.41 | 276,283 |
2020-01-03 | $24.85 | $24.94 | $24.79 | $24.82 | $21.37 | 62,076 |
2020-01-02 | $25.11 | $25.13 | $25.00 | $25.10 | $21.61 | 106,769 |
2019-12-31 | $24.88 | $24.95 | $24.80 | $24.95 | $21.48 | 97,902 |
2019-12-30 | $24.99 | $25.00 | $24.88 | $24.89 | $21.43 | 87,032 |
2019-12-27 | $25.03 | $25.03 | $24.97 | $24.98 | $21.51 | 69,735 |
2019-12-26 | $24.83 | $24.93 | $24.83 | $24.89 | $21.43 | 47,269 |
2019-12-24 | $24.83 | $24.83 | $24.77 | $24.79 | $21.35 | 48,138 |
2019-12-23 | $24.76 | $24.80 | $24.74 | $24.77 | $21.33 | 70,847 |
2019-12-20 | $24.83 | $24.83 | $24.76 | $24.76 | $21.32 | 116,174 |
2019-12-19 | $24.73 | $24.77 | $24.70 | $24.76 | $21.32 | 84,966 |
2019-12-18 | $24.75 | $24.75 | $24.68 | $24.73 | $21.29 | 111,957 |
2019-12-17 | $24.80 | $24.81 | $24.74 | $24.76 | $21.32 | 254,451 |
2019-12-16 | $24.85 | $24.92 | $24.83 | $24.86 | $21.41 | 153,443 |
2019-12-13 | $24.62 | $24.73 | $24.50 | $24.57 | $21.16 | 79,891 |
2019-12-12 | $24.44 | $24.64 | $24.44 | $24.63 | $20.95 | 76,891 |
2019-12-11 | $24.28 | $24.40 | $24.27 | $24.38 | $20.74 | 82,586 |
2019-12-10 | $24.23 | $24.30 | $24.16 | $24.24 | $20.62 | 81,386 |
2019-12-09 | $24.35 | $24.36 | $24.27 | $24.27 | $20.64 | 71,119 |
2019-12-06 | $24.46 | $24.46 | $24.35 | $24.41 | $20.76 | 103,200 |
2019-12-05 | $24.27 | $24.28 | $24.20 | $24.25 | $20.63 | 113,977 |
2019-12-04 | $24.17 | $24.24 | $24.10 | $24.20 | $20.58 | 123,940 |
2019-12-03 | $23.88 | $23.96 | $23.77 | $23.96 | $20.38 | 74,337 |
2019-12-02 | $24.29 | $24.29 | $24.07 | $24.15 | $20.54 | 89,783 |
2019-11-29 | $24.35 | $24.35 | $24.28 | $24.28 | $20.65 | 58,246 |
2019-11-27 | $24.33 | $24.44 | $24.33 | $24.42 | $20.77 | 134,559 |
2019-11-26 | $24.27 | $24.28 | $24.23 | $24.25 | $20.63 | 106,859 |
2019-11-25 | $24.27 | $24.33 | $24.24 | $24.33 | $20.69 | 165,345 |
2019-11-22 | $24.20 | $24.26 | $24.17 | $24.22 | $20.60 | 158,545 |
2019-11-21 | $24.18 | $24.18 | $24.08 | $24.17 | $20.56 | 164,101 |
2019-11-20 | $24.18 | $24.22 | $24.06 | $24.15 | $20.54 | 120,061 |
2019-11-19 | $24.49 | $24.49 | $24.30 | $24.34 | $20.70 | 153,114 |
2019-11-18 | $24.35 | $24.37 | $24.26 | $24.36 | $20.72 | 68,360 |
2019-11-15 | $24.25 | $24.34 | $24.25 | $24.31 | $20.68 | 77,907 |
2019-11-14 | $24.15 | $24.18 | $24.11 | $24.17 | $20.56 | 60,447 |
2019-11-13 | $24.15 | $24.22 | $24.10 | $24.20 | $20.58 | 107,377 |
2019-11-12 | $24.43 | $24.43 | $24.35 | $24.40 | $20.75 | 65,390 |
2019-11-11 | $24.25 | $24.39 | $24.25 | $24.37 | $20.73 | 65,269 |
2019-11-08 | $24.25 | $24.29 | $24.17 | $24.29 | $20.66 | 101,189 |
2019-11-07 | $24.34 | $24.41 | $24.33 | $24.38 | $20.74 | 118,378 |
2019-11-06 | $24.16 | $24.19 | $24.10 | $24.16 | $20.55 | 65,912 |
2019-11-05 | $24.23 | $24.23 | $24.16 | $24.19 | $20.57 | 138,204 |
2019-11-04 | $24.27 | $24.27 | $24.12 | $24.16 | $20.55 | 73,785 |
2019-11-01 | $23.93 | $24.08 | $23.93 | $24.08 | $20.48 | 71,927 |
2019-10-31 | $23.91 | $23.91 | $23.75 | $23.89 | $20.32 | 88,554 |
2019-10-30 | $23.90 | $23.99 | $23.82 | $23.98 | $20.40 | 86,425 |
2019-10-29 | $23.98 | $24.04 | $23.97 | $24.03 | $20.44 | 136,738 |
2019-10-28 | $24.07 | $24.12 | $24.02 | $24.07 | $20.47 | 65,880 |
2019-10-25 | $23.91 | $24.01 | $23.89 | $23.99 | $20.40 | 85,889 |
2019-10-24 | $24.11 | $24.11 | $23.90 | $23.95 | $20.37 | 98,321 |
2019-10-23 | $23.82 | $23.97 | $23.82 | $23.95 | $20.37 | 72,565 |
2019-10-22 | $23.89 | $24.01 | $23.81 | $23.86 | $20.29 | 153,681 |
2019-10-21 | $23.88 | $23.97 | $23.83 | $23.92 | $20.35 | 389,348 |
2019-10-18 | $23.67 | $23.72 | $23.57 | $23.70 | $20.16 | 270,060 |
2019-10-17 | $23.67 | $23.67 | $23.52 | $23.58 | $20.06 | 209,486 |
2019-10-16 | $23.45 | $23.54 | $23.44 | $23.50 | $19.99 | 89,837 |
2019-10-15 | $23.12 | $23.48 | $23.12 | $23.39 | $19.89 | 69,730 |
2019-10-14 | $23.08 | $23.12 | $23.04 | $23.07 | $19.62 | 63,896 |
2019-10-11 | $23.15 | $23.28 | $23.13 | $23.18 | $19.72 | 73,055 |
2019-10-10 | $22.34 | $22.56 | $22.34 | $22.53 | $19.16 | 165,112 |
2019-10-09 | $22.33 | $22.33 | $22.20 | $22.25 | $18.92 | 45,590 |
2019-10-08 | $22.25 | $22.25 | $22.12 | $22.13 | $18.82 | 63,013 |
2019-10-07 | $22.44 | $22.52 | $22.38 | $22.43 | $19.08 | 36,534 |
2019-10-04 | $22.26 | $22.44 | $22.25 | $22.44 | $19.09 | 88,771 |
2019-10-03 | $22.21 | $22.31 | $22.05 | $22.29 | $18.96 | 112,110 |
2019-10-02 | $22.53 | $22.53 | $22.19 | $22.28 | $18.95 | 52,399 |
2019-10-01 | $22.99 | $22.99 | $22.68 | $22.75 | $19.35 | 111,992 |
2019-09-30 | $22.93 | $22.97 | $22.92 | $22.93 | $19.50 | 66,700 |
2019-09-27 | $22.90 | $22.99 | $22.80 | $22.86 | $19.44 | 97,928 |
2019-09-26 | $22.85 | $22.90 | $22.81 | $22.84 | $19.43 | 51,943 |
2019-09-25 | $22.80 | $22.85 | $22.68 | $22.82 | $19.41 | 93,322 |
2019-09-24 | $23.30 | $23.30 | $23.06 | $23.09 | $19.47 | 107,498 |
2019-09-23 | $23.08 | $23.22 | $23.08 | $23.21 | $19.57 | 61,097 |
2019-09-20 | $23.33 | $23.34 | $23.21 | $23.21 | $19.57 | 64,471 |
2019-09-19 | $23.32 | $23.34 | $23.22 | $23.22 | $19.58 | 41,056 |
2019-09-18 | $23.22 | $23.24 | $23.09 | $23.23 | $19.59 | 40,940 |
2019-09-17 | $23.16 | $23.25 | $23.08 | $23.22 | $19.58 | 41,322 |
2019-09-16 | $23.31 | $23.31 | $23.25 | $23.28 | $19.63 | 81,010 |
2019-09-13 | $23.45 | $23.48 | $23.38 | $23.43 | $19.76 | 59,848 |
2019-09-12 | $23.12 | $23.30 | $23.09 | $23.24 | $19.60 | 82,805 |
2019-09-11 | $23.05 | $23.12 | $22.98 | $23.11 | $19.49 | 71,167 |
2019-09-10 | $22.81 | $22.97 | $22.81 | $22.96 | $19.36 | 82,300 |
2019-09-09 | $22.57 | $22.72 | $22.57 | $22.69 | $19.13 | 115,030 |
2019-09-06 | $22.41 | $22.46 | $22.37 | $22.38 | $18.87 | 69,878 |
2019-09-05 | $22.30 | $22.43 | $22.30 | $22.35 | $18.85 | 201,890 |
2019-09-04 | $21.96 | $22.03 | $21.93 | $22.02 | $18.57 | 87,914 |
2019-09-03 | $21.66 | $21.73 | $21.60 | $21.72 | $18.32 | 58,535 |
2019-08-30 | $21.87 | $21.90 | $21.74 | $21.80 | $18.38 | 51,696 |
2019-08-29 | $21.74 | $21.83 | $21.74 | $21.77 | $18.36 | 77,437 |
2019-08-28 | $21.50 | $21.63 | $21.45 | $21.59 | $18.21 | 86,030 |
2019-08-27 | $21.75 | $21.81 | $21.61 | $21.64 | $18.25 | 71,937 |
2019-08-26 | $21.61 | $21.65 | $21.54 | $21.60 | $18.21 | 80,774 |
2019-08-23 | $21.75 | $21.82 | $21.42 | $21.42 | $18.06 | 90,787 |
2019-08-22 | $21.75 | $21.83 | $21.68 | $21.75 | $18.34 | 65,574 |
2019-08-21 | $21.75 | $21.75 | $21.68 | $21.68 | $18.28 | 120,479 |
2019-08-20 | $21.61 | $21.63 | $21.51 | $21.55 | $18.17 | 103,333 |
2019-08-19 | $21.63 | $21.71 | $21.63 | $21.65 | $18.26 | 142,650 |
2019-08-16 | $21.31 | $21.49 | $21.30 | $21.49 | $18.12 | 72,631 |
2019-08-15 | $21.23 | $21.23 | $21.06 | $21.13 | $17.82 | 745,143 |
2019-08-14 | $21.31 | $21.36 | $21.16 | $21.20 | $17.88 | 247,850 |
2019-08-13 | $21.55 | $21.89 | $21.53 | $21.83 | $18.41 | 68,033 |
2019-08-12 | $21.70 | $21.70 | $21.55 | $21.57 | $18.19 | 65,808 |
2019-08-09 | $21.82 | $21.84 | $21.68 | $21.74 | $18.33 | 50,078 |
2019-08-08 | $21.83 | $21.99 | $21.83 | $21.94 | $18.50 | 62,978 |
2019-08-07 | $21.66 | $21.85 | $21.54 | $21.80 | $18.38 | 80,741 |
2019-08-06 | $21.83 | $21.86 | $21.65 | $21.80 | $18.38 | 74,986 |
2019-08-05 | $21.95 | $21.99 | $21.62 | $21.73 | $18.32 | 200,228 |
2019-08-02 | $22.33 | $22.33 | $22.15 | $22.25 | $18.76 | 62,553 |
2019-08-01 | $22.52 | $22.72 | $22.34 | $22.40 | $18.89 | 105,969 |
2019-07-31 | $22.66 | $22.75 | $22.40 | $22.51 | $18.98 | 148,397 |
2019-07-30 | $22.75 | $22.75 | $22.63 | $22.71 | $19.15 | 62,843 |
2019-07-29 | $23.05 | $23.05 | $22.95 | $23.00 | $19.39 | 47,092 |
2019-07-26 | $23.03 | $23.04 | $22.98 | $23.03 | $19.42 | 55,699 |
2019-07-25 | $23.18 | $23.18 | $23.00 | $23.02 | $19.41 | 63,732 |
2019-07-24 | $23.11 | $23.27 | $23.11 | $23.27 | $19.62 | 81,868 |
2019-07-23 | $23.14 | $23.22 | $23.13 | $23.18 | $19.55 | 81,030 |
2019-07-22 | $23.12 | $23.17 | $23.05 | $23.09 | $19.47 | 75,813 |
2019-07-19 | $23.16 | $23.18 | $23.07 | $23.10 | $19.48 | 87,186 |
2019-07-18 | $23.00 | $23.18 | $23.00 | $23.18 | $19.55 | 55,870 |
2019-07-17 | $23.18 | $23.18 | $23.04 | $23.07 | $19.45 | 82,131 |
2019-07-16 | $23.21 | $23.27 | $23.16 | $23.17 | $19.54 | 145,932 |
2019-07-15 | $23.35 | $23.35 | $23.25 | $23.32 | $19.66 | 120,000 |
2019-07-12 | $23.20 | $23.28 | $23.20 | $23.27 | $19.62 | 70,993 |
2019-07-11 | $23.12 | $23.17 | $23.07 | $23.13 | $19.50 | 73,272 |
2019-07-10 | $23.16 | $23.19 | $23.04 | $23.12 | $19.50 | 95,870 |
2019-07-09 | $22.99 | $23.01 | $22.93 | $23.01 | $19.40 | 50,027 |
2019-07-08 | $23.11 | $23.17 | $23.07 | $23.10 | $19.48 | 57,310 |
2019-07-05 | $23.24 | $23.30 | $23.14 | $23.26 | $19.61 | 69,561 |
2019-07-03 | $23.21 | $23.31 | $23.21 | $23.29 | $19.64 | 35,963 |
2019-07-02 | $23.10 | $23.10 | $23.03 | $23.06 | $19.45 | 44,860 |
2019-07-01 | $23.21 | $23.21 | $22.98 | $23.01 | $19.40 | 98,170 |
2019-06-28 | $22.99 | $23.00 | $22.94 | $23.00 | $19.39 | 336,630 |
2019-06-27 | $22.88 | $22.89 | $22.80 | $22.89 | $19.30 | 97,053 |
2019-06-26 | $22.78 | $22.82 | $22.74 | $22.76 | $19.19 | 90,454 |
2019-06-25 | $22.78 | $22.78 | $22.62 | $22.62 | $19.07 | 121,044 |
2019-06-24 | $22.83 | $22.90 | $22.77 | $22.77 | $19.20 | 173,366 |
2019-06-21 | $22.84 | $22.87 | $22.78 | $22.83 | $19.25 | 85,093 |
2019-06-20 | $22.96 | $22.96 | $22.80 | $22.86 | $19.28 | 121,727 |
2019-06-19 | $22.78 | $22.88 | $22.74 | $22.79 | $19.22 | 148,109 |
2019-06-18 | $22.50 | $22.65 | $22.49 | $22.61 | $19.07 | 136,686 |
2019-06-17 | $22.45 | $22.50 | $22.41 | $22.41 | $18.90 | 93,202 |
2019-06-14 | $22.53 | $22.56 | $22.45 | $22.47 | $18.95 | 50,556 |
2019-06-13 | $23.36 | $23.40 | $23.30 | $23.33 | $19.09 | 80,394 |
2019-06-12 | $23.49 | $23.49 | $23.33 | $23.34 | $19.10 | 78,607 |
2019-06-11 | $23.63 | $23.65 | $23.53 | $23.58 | $19.29 | 58,386 |
2019-06-10 | $23.47 | $23.51 | $23.43 | $23.43 | $19.17 | 51,446 |
2019-06-07 | $23.31 | $23.46 | $23.31 | $23.42 | $19.16 | 82,274 |
2019-06-06 | $23.07 | $23.19 | $23.03 | $23.13 | $18.92 | 54,253 |
2019-06-05 | $23.18 | $23.18 | $23.00 | $23.03 | $18.84 | 64,615 |
2019-06-04 | $23.09 | $23.19 | $23.03 | $23.18 | $18.97 | 40,054 |
2019-06-03 | $22.65 | $22.77 | $22.64 | $22.72 | $18.59 | 51,159 |
2019-05-31 | $22.71 | $22.75 | $22.64 | $22.73 | $18.60 | 53,310 |
2019-05-30 | $22.80 | $22.90 | $22.80 | $22.85 | $18.70 | 34,065 |
2019-05-29 | $22.76 | $22.81 | $22.70 | $22.79 | $18.65 | 100,496 |
2019-05-28 | $23.01 | $23.08 | $22.83 | $22.83 | $18.68 | 66,554 |
2019-05-24 | $23.05 | $23.10 | $23.01 | $23.07 | $18.88 | 91,930 |
2019-05-23 | $22.90 | $22.90 | $22.78 | $22.82 | $18.67 | 116,888 |
2019-05-22 | $23.25 | $23.32 | $23.15 | $23.16 | $18.95 | 56,463 |
2019-05-21 | $23.28 | $23.39 | $23.25 | $23.37 | $19.12 | 79,718 |
2019-05-20 | $23.19 | $23.20 | $23.10 | $23.15 | $18.94 | 102,042 |
2019-05-17 | $23.15 | $23.24 | $23.12 | $23.12 | $18.92 | 37,649 |
2019-05-16 | $23.27 | $23.39 | $23.25 | $23.27 | $19.04 | 95,738 |
2019-05-15 | $22.98 | $23.25 | $22.97 | $23.19 | $18.97 | 42,890 |
2019-05-14 | $23.06 | $23.23 | $23.03 | $23.15 | $18.94 | 116,293 |
2019-05-13 | $23.07 | $23.07 | $22.90 | $22.91 | $18.74 | 64,721 |
2019-05-10 | $23.37 | $23.54 | $23.22 | $23.52 | $19.24 | 36,769 |
2019-05-09 | $23.22 | $23.35 | $23.12 | $23.34 | $19.10 | 75,545 |
2019-05-08 | $23.50 | $23.60 | $23.47 | $23.47 | $19.20 | 64,961 |
2019-05-07 | $23.65 | $23.67 | $23.46 | $23.52 | $19.24 | 60,476 |
2019-05-06 | $23.69 | $23.90 | $23.65 | $23.84 | $19.51 | 66,445 |
2019-05-03 | $24.02 | $24.13 | $24.00 | $24.12 | $19.73 | 74,751 |
2019-05-02 | $24.00 | $24.01 | $23.88 | $23.91 | $19.56 | 83,982 |
2019-05-01 | $24.21 | $24.21 | $23.96 | $24.00 | $19.64 | 138,033 |
2019-04-30 | $24.16 | $24.17 | $24.01 | $24.16 | $19.77 | 113,956 |
2019-04-29 | $24.06 | $24.18 | $24.06 | $24.17 | $19.78 | 75,642 |
2019-04-26 | $23.90 | $24.02 | $23.90 | $23.97 | $19.61 | 130,552 |
2019-04-25 | $23.95 | $23.95 | $23.85 | $23.91 | $19.56 | 62,744 |
2019-04-24 | $24.13 | $24.13 | $23.98 | $24.03 | $19.66 | 88,664 |
2019-04-23 | $24.26 | $24.28 | $24.18 | $24.28 | $19.87 | 73,507 |
2019-04-22 | $24.37 | $24.37 | $24.30 | $24.31 | $19.89 | 68,533 |
2019-04-18 | $24.42 | $24.42 | $24.33 | $24.38 | $19.95 | 71,089 |
2019-04-17 | $24.46 | $24.46 | $24.35 | $24.42 | $19.98 | 72,249 |
2019-04-16 | $24.31 | $24.32 | $24.28 | $24.30 | $19.88 | 39,005 |
2019-04-15 | $24.21 | $24.24 | $24.15 | $24.24 | $19.83 | 63,887 |
2019-04-12 | $24.24 | $24.26 | $24.12 | $24.18 | $19.78 | 129,611 |
2019-04-11 | $23.93 | $24.00 | $23.89 | $23.95 | $19.60 | 65,909 |
2019-04-10 | $23.79 | $23.89 | $23.77 | $23.83 | $19.50 | 138,626 |
2019-04-09 | $23.87 | $23.87 | $23.74 | $23.74 | $19.42 | 124,473 |
2019-04-08 | $23.92 | $23.92 | $23.84 | $23.92 | $19.57 | 78,924 |
2019-04-05 | $23.91 | $23.95 | $23.83 | $23.94 | $19.59 | 119,561 |
2019-04-04 | $23.81 | $23.96 | $23.81 | $23.92 | $19.57 | 42,736 |
2019-04-03 | $23.82 | $23.94 | $23.82 | $23.86 | $19.52 | 90,070 |
2019-04-02 | $23.71 | $23.73 | $23.61 | $23.71 | $19.40 | 76,478 |
2019-04-01 | $23.58 | $23.68 | $23.55 | $23.66 | $19.36 | 86,363 |
2019-03-29 | $23.42 | $23.42 | $23.28 | $23.31 | $19.07 | 123,631 |
2019-03-28 | $23.34 | $23.36 | $23.20 | $23.28 | $19.05 | 204,962 |
2019-03-27 | $23.51 | $23.53 | $23.28 | $23.39 | $19.14 | 100,770 |
2019-03-26 | $23.47 | $23.49 | $23.37 | $23.40 | $19.15 | 75,451 |
2019-03-25 | $23.36 | $23.39 | $23.25 | $23.32 | $19.08 | 71,908 |
2019-03-22 | $23.58 | $23.64 | $23.34 | $23.34 | $19.10 | 56,963 |
2019-03-21 | $23.70 | $23.84 | $23.70 | $23.81 | $19.48 | 111,590 |
2019-03-20 | $24.05 | $24.11 | $23.87 | $24.01 | $19.56 | 122,351 |
2019-03-19 | $24.26 | $24.31 | $24.08 | $24.11 | $19.64 | 114,197 |
2019-03-18 | $24.13 | $24.20 | $24.09 | $24.18 | $19.70 | 62,243 |
2019-03-15 | $23.98 | $24.04 | $23.92 | $24.04 | $19.58 | 141,426 |
2019-03-14 | $23.90 | $23.90 | $23.81 | $23.83 | $19.41 | 79,793 |
2019-03-13 | $23.71 | $23.84 | $23.71 | $23.79 | $19.38 | 81,781 |
2019-03-12 | $23.65 | $23.70 | $23.61 | $23.69 | $19.30 | 357,793 |
2019-03-11 | $23.47 | $23.64 | $23.47 | $23.64 | $19.26 | 67,196 |
2019-03-08 | $23.29 | $23.42 | $23.25 | $23.42 | $19.08 | 51,320 |
2019-03-07 | $23.61 | $23.61 | $23.40 | $23.41 | $19.07 | 243,014 |
2019-03-06 | $23.77 | $23.77 | $23.64 | $23.67 | $19.28 | 60,000 |
2019-03-05 | $23.79 | $23.79 | $23.69 | $23.74 | $19.34 | 66,398 |
2019-03-04 | $23.91 | $23.91 | $23.67 | $23.78 | $19.37 | 50,244 |
2019-03-01 | $23.97 | $24.01 | $23.85 | $23.91 | $19.48 | 80,132 |
2019-02-28 | $23.84 | $23.85 | $23.75 | $23.83 | $19.41 | 74,762 |
2019-02-27 | $23.79 | $23.85 | $23.76 | $23.78 | $19.37 | 93,506 |
2019-02-26 | $23.75 | $23.85 | $23.72 | $23.76 | $19.35 | 78,883 |
2019-02-25 | $23.84 | $23.84 | $23.70 | $23.70 | $19.30 | 165,846 |
2019-02-22 | $23.66 | $23.75 | $23.66 | $23.72 | $19.32 | 143,960 |
2019-02-21 | $23.67 | $23.67 | $23.52 | $23.59 | $19.22 | 73,078 |
2019-02-20 | $23.67 | $23.78 | $23.66 | $23.71 | $19.31 | 82,112 |
2019-02-19 | $23.52 | $23.73 | $23.52 | $23.67 | $19.28 | 169,105 |
2019-02-15 | $23.42 | $23.54 | $23.38 | $23.53 | $19.17 | 46,110 |
2019-02-14 | $23.28 | $23.36 | $23.24 | $23.29 | $18.97 | 66,117 |
2019-02-13 | $23.49 | $23.54 | $23.40 | $23.40 | $19.06 | 130,439 |
2019-02-12 | $23.35 | $23.46 | $23.33 | $23.45 | $19.10 | 138,447 |
2019-02-11 | $23.21 | $23.25 | $23.16 | $23.21 | $18.91 | 68,862 |
2019-02-08 | $23.29 | $23.29 | $23.15 | $23.28 | $18.96 | 48,500 |
2019-02-07 | $23.50 | $23.50 | $23.25 | $23.39 | $19.05 | 168,757 |
2019-02-06 | $23.63 | $23.65 | $23.54 | $23.58 | $19.21 | 342,231 |
2019-02-05 | $23.55 | $23.70 | $23.55 | $23.64 | $19.26 | 120,207 |
2019-02-04 | $23.41 | $23.50 | $23.28 | $23.50 | $19.14 | 84,405 |
2019-02-01 | $23.49 | $23.52 | $23.40 | $23.46 | $19.11 | 91,334 |
2019-01-31 | $23.37 | $23.46 | $23.33 | $23.41 | $19.07 | 116,612 |
2019-01-30 | $23.40 | $23.57 | $23.28 | $23.49 | $19.13 | 85,834 |
2019-01-29 | $23.46 | $23.46 | $23.31 | $23.31 | $18.99 | 222,257 |
2019-01-28 | $23.54 | $23.54 | $23.29 | $23.41 | $19.07 | 123,223 |
2019-01-25 | $23.53 | $23.59 | $23.48 | $23.57 | $19.20 | 93,199 |
2019-01-24 | $23.27 | $23.35 | $23.23 | $23.31 | $18.99 | 173,617 |
2019-01-23 | $23.31 | $23.32 | $23.12 | $23.20 | $18.90 | 71,560 |
2019-01-22 | $23.25 | $23.25 | $23.05 | $23.11 | $18.82 | 157,860 |
2019-01-18 | $23.33 | $23.46 | $23.32 | $23.40 | $19.06 | 84,378 |
2019-01-17 | $22.98 | $23.18 | $22.96 | $23.18 | $18.88 | 188,182 |
2019-01-16 | $23.00 | $23.10 | $22.99 | $23.06 | $18.78 | 159,858 |
2019-01-15 | $22.93 | $22.97 | $22.85 | $22.96 | $18.70 | 120,408 |
2019-01-14 | $22.89 | $23.00 | $22.89 | $22.94 | $18.69 | 169,071 |
2019-01-11 | $22.96 | $23.08 | $22.95 | $23.03 | $18.76 | 101,715 |
2019-01-10 | $22.94 | $23.09 | $22.89 | $23.08 | $18.80 | 72,221 |
2019-01-09 | $22.87 | $23.02 | $22.84 | $22.95 | $18.69 | 88,028 |
2019-01-08 | $22.73 | $22.77 | $22.60 | $22.76 | $18.54 | 152,204 |
2019-01-07 | $22.40 | $22.64 | $22.39 | $22.56 | $18.38 | 55,141 |
2019-01-04 | $22.08 | $22.38 | $22.06 | $22.34 | $18.20 | 66,569 |
2019-01-03 | $21.84 | $21.90 | $21.66 | $21.79 | $17.75 | 45,559 |
2019-01-02 | $21.57 | $21.86 | $21.55 | $21.85 | $17.80 | 68,627 |
2018-12-31 | $21.95 | $21.96 | $21.75 | $21.86 | $17.81 | 295,508 |
2018-12-28 | $21.80 | $21.91 | $21.70 | $21.80 | $17.76 | 739,752 |
2018-12-27 | $21.34 | $21.55 | $21.17 | $21.55 | $17.55 | 186,467 |
2018-12-26 | $21.18 | $21.71 | $20.97 | $21.70 | $17.68 | 291,170 |
2018-12-24 | $21.37 | $21.37 | $21.06 | $21.06 | $17.15 | 97,527 |
2018-12-21 | $21.66 | $21.77 | $21.27 | $21.33 | $17.37 | 446,365 |
2018-12-20 | $21.91 | $22.01 | $21.66 | $21.74 | $17.71 | 304,730 |
2018-12-19 | $22.20 | $22.31 | $21.78 | $21.82 | $17.77 | 360,560 |
2018-12-18 | $22.21 | $22.27 | $21.97 | $22.09 | $17.99 | 206,289 |
2018-12-17 | $22.75 | $22.77 | $22.38 | $22.45 | $17.95 | 154,820 |
2018-12-14 | $22.81 | $22.93 | $22.72 | $22.78 | $18.21 | 214,706 |
2018-12-13 | $23.12 | $23.16 | $22.95 | $23.01 | $18.40 | 570,998 |
2018-12-12 | $23.09 | $23.26 | $23.09 | $23.10 | $18.47 | 261,908 |
2018-12-11 | $23.00 | $23.04 | $22.70 | $22.79 | $18.22 | 149,743 |
2018-12-10 | $22.94 | $22.94 | $22.60 | $22.82 | $18.25 | 247,044 |
2018-12-07 | $23.36 | $23.45 | $23.06 | $23.12 | $18.49 | 107,540 |
2018-12-06 | $23.13 | $23.28 | $22.88 | $23.28 | $18.61 | 131,898 |
2018-12-04 | $24.00 | $24.01 | $23.45 | $23.45 | $18.75 | 77,597 |
2018-12-03 | $24.12 | $24.12 | $23.95 | $24.04 | $19.22 | 113,667 |
2018-11-30 | $23.70 | $23.86 | $23.70 | $23.82 | $19.05 | 61,768 |
2018-11-29 | $23.88 | $23.97 | $23.82 | $23.90 | $19.11 | 55,506 |
2018-11-28 | $23.71 | $24.02 | $23.58 | $24.01 | $19.20 | 128,473 |
2018-11-27 | $23.66 | $23.75 | $23.61 | $23.75 | $18.99 | 92,878 |
2018-11-26 | $23.66 | $23.76 | $23.62 | $23.72 | $18.97 | 60,938 |
2018-11-23 | $23.36 | $23.43 | $23.35 | $23.35 | $18.67 | 20,715 |
2018-11-21 | $23.43 | $23.61 | $23.43 | $23.51 | $18.80 | 131,933 |
2018-11-20 | $23.40 | $23.44 | $23.19 | $23.22 | $18.57 | 90,694 |
2018-11-19 | $23.85 | $23.87 | $23.62 | $23.72 | $18.97 | 78,251 |
2018-11-16 | $23.78 | $23.90 | $23.74 | $23.88 | $19.09 | 34,814 |
2018-11-15 | $23.69 | $23.92 | $23.58 | $23.83 | $19.05 | 46,114 |
2018-11-14 | $24.13 | $24.13 | $23.81 | $23.93 | $19.13 | 40,660 |
2018-11-13 | $23.90 | $24.09 | $23.90 | $23.95 | $19.15 | 95,986 |
2018-11-12 | $24.05 | $24.07 | $23.86 | $23.86 | $19.08 | 37,238 |
2018-11-09 | $24.23 | $24.25 | $24.08 | $24.20 | $19.35 | 69,285 |
2018-11-08 | $24.51 | $24.55 | $24.35 | $24.37 | $19.49 | 31,283 |
2018-11-07 | $24.54 | $24.60 | $24.41 | $24.60 | $19.67 | 80,568 |
2018-11-06 | $24.21 | $24.29 | $24.12 | $24.28 | $19.41 | 161,652 |
2018-11-05 | $24.07 | $24.22 | $24.07 | $24.15 | $19.31 | 40,674 |
2018-11-02 | $24.04 | $24.16 | $23.84 | $24.02 | $19.21 | 47,456 |
2018-11-01 | $23.89 | $24.00 | $23.86 | $23.97 | $19.17 | 46,301 |
2018-10-31 | $23.62 | $23.70 | $23.59 | $23.61 | $18.88 | 104,350 |
2018-10-30 | $23.36 | $23.57 | $23.36 | $23.56 | $18.84 | 66,494 |
2018-10-29 | $23.42 | $23.53 | $23.08 | $23.23 | $18.57 | 118,472 |
2018-10-26 | $23.11 | $23.26 | $22.88 | $23.11 | $18.48 | 159,285 |
2018-10-25 | $23.34 | $23.48 | $23.31 | $23.37 | $18.69 | 64,521 |
2018-10-24 | $23.67 | $23.68 | $23.23 | $23.23 | $18.57 | 35,885 |
2018-10-23 | $23.66 | $23.85 | $23.50 | $23.80 | $19.03 | 35,688 |
2018-10-22 | $23.98 | $23.98 | $23.88 | $23.91 | $19.12 | 45,547 |
2018-10-19 | $23.95 | $24.10 | $23.92 | $24.00 | $19.19 | 55,045 |
2018-10-18 | $24.14 | $24.18 | $23.82 | $23.89 | $19.10 | 87,600 |
2018-10-17 | $24.27 | $24.27 | $24.06 | $24.17 | $19.33 | 139,739 |
2018-10-16 | $24.24 | $24.36 | $24.13 | $24.36 | $19.48 | 147,419 |
2018-10-15 | $23.96 | $24.06 | $23.92 | $23.97 | $19.17 | 48,692 |
2018-10-12 | $24.09 | $24.09 | $23.72 | $23.91 | $19.12 | 61,498 |
2018-10-11 | $24.16 | $24.16 | $23.72 | $23.85 | $19.07 | 154,646 |
2018-10-10 | $24.58 | $24.59 | $24.12 | $24.15 | $19.31 | 123,475 |
2018-10-09 | $24.45 | $24.59 | $24.41 | $24.51 | $19.60 | 27,598 |
2018-10-08 | $24.51 | $24.63 | $24.45 | $24.62 | $19.69 | 69,475 |
2018-10-05 | $24.79 | $24.85 | $24.62 | $24.72 | $19.76 | 63,730 |
2018-10-04 | $24.87 | $24.90 | $24.71 | $24.82 | $19.84 | 316,303 |
2018-10-03 | $25.10 | $25.10 | $24.88 | $24.94 | $19.94 | 44,086 |
2018-10-02 | $24.96 | $25.08 | $24.96 | $24.99 | $19.98 | 265,474 |
2018-10-01 | $25.21 | $25.23 | $25.09 | $25.14 | $20.10 | 111,268 |
2018-09-28 | $25.12 | $25.23 | $25.08 | $25.10 | $20.07 | 65,201 |
2018-09-27 | $25.35 | $25.44 | $25.28 | $25.32 | $20.24 | 39,178 |
2018-09-26 | $25.34 | $25.57 | $25.32 | $25.35 | $20.27 | 193,346 |
2018-09-25 | $25.47 | $25.47 | $25.36 | $25.38 | $20.29 | 72,184 |
2018-09-24 | $25.54 | $25.54 | $25.33 | $25.37 | $20.28 | 88,118 |
2018-09-21 | $25.44 | $25.50 | $25.41 | $25.44 | $20.34 | 242,439 |
2018-09-20 | $25.51 | $25.53 | $25.39 | $25.49 | $20.38 | 53,123 |
2018-09-19 | $25.26 | $25.32 | $25.26 | $25.28 | $20.21 | 33,235 |
2018-09-18 | $25.20 | $25.26 | $25.20 | $25.24 | $20.18 | 40,422 |
2018-09-17 | $25.15 | $25.24 | $25.08 | $25.11 | $20.08 | 33,607 |
2018-09-14 | $25.06 | $25.06 | $24.93 | $25.00 | $19.99 | 36,175 |
2018-09-13 | $25.29 | $25.30 | $25.20 | $25.27 | $20.02 | 42,998 |
2018-09-12 | $25.02 | $25.22 | $25.02 | $25.17 | $19.94 | 70,763 |
2018-09-11 | $24.74 | $24.99 | $24.74 | $24.98 | $19.79 | 122,370 |
2018-09-10 | $24.92 | $24.95 | $24.84 | $24.85 | $19.69 | 44,932 |
2018-09-07 | $24.69 | $24.80 | $24.63 | $24.69 | $19.56 | 55,856 |
2018-09-06 | $24.93 | $24.99 | $24.84 | $24.89 | $19.72 | 282,909 |
2018-09-05 | $24.93 | $24.94 | $24.84 | $24.94 | $19.76 | 27,743 |
2018-09-04 | $24.83 | $24.91 | $24.77 | $24.91 | $19.73 | 51,889 |
2018-08-31 | $25.22 | $25.23 | $25.01 | $25.10 | $19.88 | 43,464 |
2018-08-30 | $25.49 | $25.49 | $25.32 | $25.39 | $20.11 | 39,054 |
2018-08-29 | $25.43 | $25.58 | $25.39 | $25.54 | $20.23 | 45,083 |
2018-08-28 | $25.62 | $25.62 | $25.45 | $25.45 | $20.16 | 290,846 |
2018-08-27 | $25.50 | $25.56 | $25.46 | $25.49 | $20.19 | 58,945 |
2018-08-24 | $25.35 | $25.39 | $25.31 | $25.35 | $20.08 | 44,066 |
2018-08-23 | $25.36 | $25.39 | $25.25 | $25.25 | $20.00 | 44,051 |
2018-08-22 | $25.50 | $25.53 | $25.43 | $25.45 | $20.16 | 48,608 |
2018-08-21 | $25.46 | $25.55 | $25.42 | $25.50 | $20.20 | 31,203 |
2018-08-20 | $25.19 | $25.30 | $25.19 | $25.30 | $20.04 | 28,445 |
2018-08-17 | $24.98 | $25.25 | $24.95 | $25.19 | $19.96 | 41,474 |
2018-08-16 | $24.96 | $25.11 | $24.96 | $25.01 | $19.81 | 493,621 |
2018-08-15 | $24.79 | $24.82 | $24.61 | $24.80 | $19.65 | 44,629 |
2018-08-14 | $24.87 | $25.03 | $24.87 | $25.00 | $19.81 | 51,124 |
2018-08-13 | $24.92 | $25.00 | $24.83 | $24.87 | $19.70 | 64,590 |
2018-08-10 | $24.98 | $25.02 | $24.90 | $24.97 | $19.78 | 36,532 |
2018-08-09 | $25.37 | $25.40 | $25.30 | $25.31 | $20.05 | 42,082 |
2018-08-08 | $25.24 | $25.36 | $25.19 | $25.33 | $20.07 | 45,978 |
2018-08-07 | $25.33 | $25.37 | $25.27 | $25.30 | $20.04 | 31,286 |
2018-08-06 | $25.13 | $25.19 | $25.07 | $25.17 | $19.94 | 32,744 |
2018-08-03 | $25.17 | $25.22 | $25.11 | $25.20 | $19.96 | 112,908 |
2018-08-02 | $25.06 | $25.15 | $25.01 | $25.14 | $19.92 | 42,006 |
2018-08-01 | $25.33 | $25.34 | $25.25 | $25.26 | $20.01 | 44,670 |
2018-07-31 | $25.49 | $25.50 | $25.40 | $25.44 | $20.15 | 67,324 |
2018-07-30 | $25.34 | $25.40 | $25.29 | $25.33 | $20.07 | 48,098 |
2018-07-27 | $25.19 | $25.27 | $25.12 | $25.18 | $19.95 | 48,525 |
2018-07-26 | $25.02 | $25.08 | $25.01 | $25.04 | $19.84 | 55,653 |
2018-07-25 | $25.04 | $25.20 | $24.93 | $25.16 | $19.93 | 38,430 |
2018-07-24 | $25.14 | $25.22 | $25.06 | $25.07 | $19.86 | 54,827 |
2018-07-23 | $25.00 | $25.03 | $24.96 | $25.00 | $19.81 | 63,072 |
2018-07-20 | $25.09 | $25.10 | $25.03 | $25.05 | $19.84 | 41,831 |
2018-07-19 | $24.90 | $25.04 | $24.90 | $24.96 | $19.77 | 45,565 |
2018-07-18 | $25.05 | $25.10 | $24.99 | $25.06 | $19.85 | 38,162 |
2018-07-17 | $25.01 | $25.15 | $25.01 | $25.10 | $19.88 | 85,850 |
2018-07-16 | $25.14 | $25.14 | $25.04 | $25.10 | $19.88 | 54,711 |
2018-07-13 | $25.12 | $25.14 | $25.09 | $25.11 | $19.89 | 62,929 |
2018-07-12 | $25.14 | $25.18 | $25.07 | $25.18 | $19.95 | 80,457 |
2018-07-11 | $25.17 | $25.22 | $24.93 | $24.99 | $19.80 | 72,566 |
2018-07-10 | $25.36 | $25.42 | $25.34 | $25.40 | $20.12 | 66,154 |
2018-07-09 | $25.39 | $25.42 | $25.34 | $25.39 | $20.11 | 43,829 |
2018-07-06 | $25.08 | $25.25 | $25.08 | $25.22 | $19.98 | 52,716 |
2018-07-05 | $25.02 | $25.06 | $24.94 | $25.05 | $19.84 | 36,983 |
2018-07-03 | $24.78 | $24.82 | $24.70 | $24.70 | $19.57 | 59,603 |
2018-07-02 | $24.50 | $24.57 | $24.45 | $24.54 | $19.44 | 82,763 |
2018-06-29 | $24.76 | $24.85 | $24.71 | $24.73 | $19.59 | 65,240 |
2018-06-28 | $24.60 | $24.65 | $24.51 | $24.62 | $19.50 | 62,250 |
2018-06-27 | $24.85 | $24.90 | $24.55 | $24.56 | $19.46 | 61,861 |
2018-06-26 | $24.92 | $24.92 | $24.77 | $24.82 | $19.66 | 85,041 |
2018-06-25 | $24.99 | $24.99 | $24.74 | $24.82 | $19.66 | 67,056 |
2018-06-22 | $25.16 | $25.16 | $25.03 | $25.12 | $19.90 | 32,907 |
2018-06-21 | $24.93 | $24.93 | $24.79 | $24.80 | $19.65 | 63,432 |
2018-06-20 | $25.65 | $25.65 | $25.52 | $25.57 | $19.83 | 60,093 |
2018-06-19 | $25.45 | $25.61 | $25.39 | $25.61 | $19.86 | 42,342 |
2018-06-18 | $25.50 | $25.70 | $25.50 | $25.67 | $19.91 | 28,129 |
2018-06-15 | $25.63 | $25.70 | $25.59 | $25.67 | $19.91 | 100,535 |
2018-06-14 | $25.87 | $25.93 | $25.77 | $25.83 | $20.03 | 46,146 |
2018-06-13 | $25.93 | $25.93 | $25.76 | $25.83 | $20.03 | 65,051 |
2018-06-12 | $26.06 | $26.08 | $25.94 | $25.97 | $20.14 | 43,347 |
2018-06-11 | $26.02 | $26.14 | $26.00 | $26.09 | $20.23 | 39,827 |
2018-06-08 | $25.91 | $25.95 | $25.82 | $25.95 | $20.12 | 31,116 |
2018-06-07 | $25.94 | $26.06 | $25.87 | $25.90 | $20.09 | 59,168 |
2018-06-06 | $25.91 | $25.97 | $25.82 | $25.95 | $20.12 | 33,257 |
2018-06-05 | $25.75 | $25.84 | $25.69 | $25.80 | $20.01 | 61,971 |
2018-06-04 | $25.84 | $25.88 | $25.75 | $25.79 | $20.00 | 34,734 |
2018-06-01 | $25.62 | $25.68 | $25.59 | $25.63 | $19.88 | 48,797 |
2018-05-31 | $25.64 | $25.64 | $25.41 | $25.46 | $19.74 | 51,619 |
2018-05-30 | $25.60 | $25.76 | $25.52 | $25.74 | $19.96 | 96,403 |
2018-05-29 | $25.50 | $25.50 | $25.21 | $25.32 | $19.64 | 48,880 |
2018-05-25 | $25.93 | $25.93 | $25.85 | $25.88 | $20.07 | 44,419 |
2018-05-24 | $26.11 | $26.12 | $25.96 | $26.08 | $20.22 | 89,082 |
2018-05-23 | $26.06 | $26.17 | $26.02 | $26.16 | $20.29 | 53,475 |
2018-05-22 | $26.50 | $26.50 | $26.30 | $26.32 | $20.41 | 100,244 |
2018-05-21 | $26.40 | $26.44 | $26.38 | $26.43 | $20.50 | 32,418 |
2018-05-18 | $26.31 | $26.32 | $26.26 | $26.29 | $20.39 | 31,133 |
2018-05-17 | $26.39 | $26.48 | $26.38 | $26.41 | $20.48 | 37,283 |
2018-05-16 | $26.27 | $26.40 | $26.27 | $26.38 | $20.46 | 46,827 |
2018-05-15 | $26.13 | $26.38 | $26.13 | $26.32 | $20.41 | 118,435 |
2018-05-14 | $26.42 | $26.50 | $26.39 | $26.41 | $20.48 | 38,235 |
2018-05-11 | $26.36 | $26.42 | $26.35 | $26.38 | $20.46 | 34,204 |
2018-05-10 | $26.25 | $26.35 | $26.19 | $26.33 | $20.42 | 61,977 |
2018-05-09 | $26.09 | $26.19 | $26.07 | $26.16 | $20.29 | 45,707 |
2018-05-08 | $25.98 | $26.04 | $25.89 | $26.04 | $20.19 | 50,247 |
2018-05-07 | $26.20 | $26.20 | $26.04 | $26.08 | $20.22 | 96,355 |
2018-05-04 | $25.90 | $26.23 | $25.90 | $26.20 | $20.32 | 81,897 |
2018-05-03 | $26.15 | $26.17 | $25.95 | $26.13 | $20.26 | 41,204 |
2018-05-02 | $26.25 | $26.29 | $26.11 | $26.16 | $20.29 | 62,399 |
2018-05-01 | $26.18 | $26.18 | $26.00 | $26.15 | $20.28 | 37,475 |
2018-04-30 | $26.48 | $26.48 | $26.20 | $26.24 | $20.35 | 53,324 |
2018-04-27 | $26.27 | $26.41 | $26.22 | $26.40 | $20.47 | 50,810 |
2018-04-26 | $26.20 | $26.29 | $26.14 | $26.25 | $20.36 | 38,000 |
2018-04-25 | $26.13 | $26.21 | $26.03 | $26.13 | $20.26 | 42,322 |
2018-04-24 | $26.26 | $26.35 | $26.09 | $26.14 | $20.27 | 53,804 |
2018-04-23 | $26.20 | $26.28 | $26.16 | $26.20 | $20.32 | 33,783 |
2018-04-20 | $26.25 | $26.25 | $26.12 | $26.18 | $20.30 | 36,236 |
2018-04-19 | $26.49 | $26.50 | $26.28 | $26.33 | $20.42 | 57,208 |
2018-04-18 | $26.43 | $26.53 | $26.43 | $26.44 | $20.50 | 37,401 |
2018-04-17 | $26.26 | $26.37 | $26.23 | $26.34 | $20.43 | 37,473 |
2018-04-16 | $26.22 | $26.24 | $26.12 | $26.23 | $20.34 | 44,896 |
2018-04-13 | $26.23 | $26.23 | $26.00 | $26.06 | $20.21 | 22,395 |
2018-04-12 | $26.04 | $26.14 | $26.04 | $26.10 | $20.24 | 36,646 |
2018-04-11 | $25.97 | $26.07 | $25.95 | $25.97 | $20.14 | 71,862 |
2018-04-10 | $25.99 | $26.10 | $25.98 | $26.05 | $20.20 | 37,446 |
2018-04-09 | $25.81 | $25.96 | $25.75 | $25.77 | $19.98 | 41,796 |
2018-04-06 | $25.75 | $25.84 | $25.55 | $25.61 | $19.86 | 29,069 |
2018-04-05 | $25.65 | $25.77 | $25.63 | $25.71 | $19.94 | 48,604 |
2018-04-04 | $25.16 | $25.64 | $25.16 | $25.61 | $19.86 | 75,752 |
2018-04-03 | $25.31 | $25.47 | $25.27 | $25.44 | $19.73 | 111,640 |
2018-04-02 | $25.53 | $25.59 | $25.04 | $25.25 | $19.58 | 91,518 |
2018-03-29 | $25.51 | $25.64 | $25.45 | $25.60 | $19.85 | 61,423 |
2018-03-28 | $25.38 | $25.59 | $25.31 | $25.42 | $19.71 | 51,819 |
2018-03-27 | $25.60 | $25.66 | $25.26 | $25.34 | $19.65 | 59,311 |
2018-03-26 | $25.54 | $25.66 | $25.37 | $25.61 | $19.86 | 76,968 |
2018-03-23 | $25.45 | $25.45 | $25.16 | $25.19 | $19.53 | 72,207 |
2018-03-22 | $25.62 | $25.64 | $25.38 | $25.38 | $19.68 | 50,632 |
2018-03-21 | $25.81 | $26.04 | $25.81 | $25.98 | $20.06 | 38,436 |
2018-03-20 | $25.86 | $25.90 | $25.81 | $25.84 | $19.96 | 38,455 |
2018-03-19 | $26.01 | $26.01 | $25.78 | $25.90 | $20.00 | 114,080 |
2018-03-16 | $26.02 | $26.16 | $26.02 | $26.08 | $20.14 | 43,182 |
2018-03-15 | $26.11 | $26.16 | $26.01 | $26.04 | $20.11 | 44,041 |
2018-03-14 | $26.31 | $26.31 | $26.08 | $26.10 | $20.16 | 153,459 |
2018-03-13 | $26.38 | $26.39 | $26.09 | $26.11 | $20.17 | 391,112 |
2018-03-12 | $26.33 | $26.37 | $26.26 | $26.33 | $20.34 | 49,378 |
2018-03-09 | $26.19 | $26.29 | $26.13 | $26.29 | $20.30 | 75,803 |
2018-03-08 | $26.17 | $26.17 | $26.00 | $26.12 | $20.17 | 47,250 |
2018-03-07 | $25.95 | $26.11 | $25.90 | $26.09 | $20.15 | 154,242 |
2018-03-06 | $26.16 | $26.16 | $25.98 | $26.09 | $20.15 | 75,175 |
2018-03-05 | $25.69 | $25.97 | $25.65 | $25.95 | $20.04 | 44,538 |
2018-03-02 | $25.64 | $25.87 | $25.56 | $25.84 | $19.96 | 140,936 |
2018-03-01 | $25.97 | $26.04 | $25.64 | $25.80 | $19.93 | 177,205 |
2018-02-28 | $26.36 | $26.36 | $26.00 | $26.00 | $20.08 | 54,842 |
2018-02-27 | $26.65 | $26.66 | $26.35 | $26.35 | $20.35 | 250,245 |
2018-02-26 | $26.60 | $26.74 | $26.55 | $26.70 | $20.62 | 69,397 |
2018-02-23 | $26.38 | $26.56 | $26.37 | $26.53 | $20.49 | 54,200 |
2018-02-22 | $26.30 | $26.44 | $26.22 | $26.23 | $20.26 | 68,670 |
2018-02-21 | $26.26 | $26.52 | $26.13 | $26.13 | $20.18 | 102,918 |
2018-02-20 | $26.31 | $26.40 | $26.20 | $26.26 | $20.28 | 60,228 |
2018-02-16 | $26.33 | $26.57 | $26.33 | $26.46 | $20.44 | 110,765 |
2018-02-15 | $26.37 | $26.46 | $26.17 | $26.45 | $20.43 | 144,581 |
2018-02-14 | $25.68 | $26.30 | $25.68 | $26.30 | $20.31 | 66,948 |
2018-02-13 | $25.81 | $25.94 | $25.77 | $25.90 | $20.00 | 54,087 |
2018-02-12 | $25.81 | $25.96 | $25.69 | $25.89 | $20.00 | 54,311 |
2018-02-09 | $25.74 | $25.82 | $25.15 | $25.69 | $19.84 | 201,637 |
2018-02-08 | $26.30 | $26.30 | $25.60 | $25.60 | $19.77 | 32,263 |
2018-02-07 | $26.30 | $26.53 | $26.20 | $26.27 | $20.29 | 106,279 |
2018-02-06 | $25.85 | $26.51 | $25.64 | $26.46 | $20.44 | 425,848 |
2018-02-05 | $26.80 | $26.88 | $26.04 | $26.04 | $20.11 | 113,926 |
2018-02-02 | $27.44 | $27.44 | $27.04 | $27.04 | $20.88 | 99,112 |
2018-02-01 | $27.62 | $27.76 | $27.62 | $27.72 | $21.41 | 59,272 |
2018-01-31 | $27.76 | $27.77 | $27.57 | $27.68 | $21.38 | 73,960 |
2018-01-30 | $27.73 | $27.79 | $27.58 | $27.63 | $21.34 | 53,241 |
2018-01-29 | $27.85 | $27.91 | $27.81 | $27.86 | $21.52 | 65,714 |
2018-01-26 | $27.96 | $28.07 | $27.93 | $28.07 | $21.68 | 63,581 |
2018-01-25 | $27.98 | $27.98 | $27.74 | $27.80 | $21.47 | 54,428 |
2018-01-24 | $27.93 | $27.95 | $27.75 | $27.87 | $21.52 | 73,107 |
2018-01-23 | $27.67 | $27.78 | $27.67 | $27.72 | $21.41 | 56,682 |
2018-01-22 | $27.56 | $27.72 | $27.56 | $27.70 | $21.39 | 255,961 |
2018-01-19 | $27.45 | $27.50 | $27.42 | $27.49 | $21.23 | 78,263 |
2018-01-18 | $27.38 | $27.42 | $27.34 | $27.38 | $21.15 | 57,653 |
2018-01-17 | $27.31 | $27.52 | $27.20 | $27.42 | $21.18 | 67,426 |
2018-01-16 | $27.43 | $27.44 | $27.19 | $27.25 | $21.05 | 106,553 |
2018-01-12 | $27.18 | $27.37 | $27.18 | $27.37 | $21.14 | 88,504 |
2018-01-11 | $26.96 | $27.11 | $26.96 | $27.11 | $20.94 | 132,077 |
2018-01-10 | $26.90 | $26.95 | $26.83 | $26.90 | $20.78 | 156,287 |
2018-01-09 | $26.91 | $26.94 | $26.85 | $26.90 | $20.78 | 75,670 |
2018-01-08 | $26.92 | $26.92 | $26.83 | $26.88 | $20.76 | 47,428 |
2018-01-05 | $26.86 | $26.96 | $26.84 | $26.95 | $20.81 | 65,644 |
2018-01-04 | $26.72 | $26.79 | $26.72 | $26.78 | $20.68 | 92,448 |
2018-01-03 | $26.58 | $26.62 | $26.54 | $26.58 | $20.53 | 91,225 |
2018-01-02 | $26.48 | $26.57 | $26.45 | $26.57 | $20.52 | 61,403 |
2017-12-29 | $26.48 | $26.48 | $26.34 | $26.34 | $20.34 | 110,638 |
2017-12-28 | $26.42 | $26.42 | $26.35 | $26.39 | $20.38 | 47,487 |
2017-12-27 | $26.32 | $26.33 | $26.26 | $26.29 | $20.30 | 62,969 |
2017-12-26 | $26.20 | $26.29 | $26.20 | $26.28 | $20.30 | 28,739 |
2017-12-22 | $26.18 | $26.22 | $26.12 | $26.21 | $20.24 | 47,980 |
2017-12-21 | $26.14 | $26.24 | $26.07 | $26.19 | $20.23 | 71,781 |
2017-12-20 | $26.44 | $26.44 | $26.32 | $26.35 | $20.14 | 58,776 |
2017-12-19 | $26.43 | $26.43 | $26.33 | $26.38 | $20.17 | 54,247 |
2017-12-18 | $26.34 | $26.42 | $26.34 | $26.37 | $20.16 | 50,191 |
2017-12-15 | $26.10 | $26.17 | $26.06 | $26.12 | $19.97 | 41,618 |
2017-12-14 | $26.21 | $26.22 | $26.06 | $26.09 | $19.94 | 53,530 |
2017-12-13 | $26.15 | $26.24 | $26.12 | $26.19 | $20.02 | 41,690 |
2017-12-12 | $26.06 | $26.12 | $26.06 | $26.11 | $19.96 | 57,938 |
2017-12-11 | $26.02 | $26.09 | $26.02 | $26.08 | $19.94 | 30,429 |
2017-12-08 | $25.95 | $26.02 | $25.91 | $26.02 | $19.89 | 42,469 |
2017-12-07 | $25.77 | $25.91 | $25.75 | $25.86 | $19.77 | 41,456 |
2017-12-06 | $25.86 | $25.86 | $25.79 | $25.83 | $19.75 | 160,526 |
2017-12-05 | $26.03 | $26.03 | $25.88 | $25.90 | $19.80 | 147,548 |
2017-12-04 | $26.09 | $26.09 | $25.98 | $25.98 | $19.86 | 36,665 |
2017-12-01 | $25.96 | $26.03 | $25.86 | $26.02 | $19.89 | 40,163 |
2017-11-30 | $26.02 | $26.08 | $25.97 | $25.98 | $19.86 | 71,649 |
2017-11-29 | $25.88 | $25.92 | $25.84 | $25.87 | $19.78 | 129,559 |
2017-11-28 | $25.70 | $25.81 | $25.62 | $25.79 | $19.72 | 50,157 |
2017-11-27 | $25.75 | $25.75 | $25.61 | $25.63 | $19.59 | 50,773 |
2017-11-24 | $25.76 | $25.77 | $25.73 | $25.73 | $19.67 | 14,020 |
2017-11-22 | $25.67 | $25.67 | $25.56 | $25.64 | $19.60 | 43,196 |
2017-11-21 | $25.61 | $25.64 | $25.57 | $25.59 | $19.57 | 84,311 |
2017-11-20 | $25.44 | $25.47 | $25.41 | $25.46 | $19.46 | 51,846 |
2017-11-17 | $25.42 | $25.48 | $25.39 | $25.44 | $19.45 | 51,659 |
2017-11-16 | $25.50 | $25.57 | $25.50 | $25.54 | $19.52 | 53,365 |
2017-11-15 | $25.32 | $25.44 | $25.32 | $25.42 | $19.43 | 50,829 |
2017-11-14 | $25.46 | $25.50 | $25.41 | $25.49 | $19.49 | 59,503 |
2017-11-13 | $25.45 | $25.53 | $25.39 | $25.49 | $19.49 | 77,083 |
2017-11-10 | $25.66 | $25.73 | $25.62 | $25.71 | $19.65 | 79,088 |
2017-11-09 | $25.54 | $25.66 | $25.51 | $25.65 | $19.61 | 113,079 |
2017-11-08 | $25.62 | $25.70 | $25.58 | $25.66 | $19.62 | 131,760 |
2017-11-07 | $25.67 | $25.69 | $25.56 | $25.60 | $19.57 | 29,501 |
2017-11-06 | $25.59 | $25.74 | $25.59 | $25.73 | $19.67 | 38,215 |
2017-11-03 | $25.70 | $25.70 | $25.58 | $25.58 | $19.56 | 452,939 |
2017-11-02 | $25.73 | $25.81 | $25.72 | $25.79 | $19.72 | 21,355 |
2017-11-01 | $25.86 | $25.86 | $25.73 | $25.75 | $19.68 | 37,386 |
2017-10-31 | $25.72 | $25.76 | $25.65 | $25.70 | $19.65 | 42,170 |
2017-10-30 | $25.63 | $25.70 | $25.61 | $25.68 | $19.63 | 34,234 |
2017-10-27 | $25.58 | $25.63 | $25.45 | $25.60 | $19.57 | 57,497 |
2017-10-26 | $25.83 | $25.83 | $25.70 | $25.70 | $19.65 | 69,238 |
2017-10-25 | $25.87 | $25.87 | $25.65 | $25.79 | $19.72 | 65,295 |
2017-10-24 | $25.93 | $25.97 | $25.89 | $25.91 | $19.81 | 39,297 |
2017-10-23 | $26.00 | $26.02 | $25.87 | $25.89 | $19.79 | 45,402 |
2017-10-20 | $25.99 | $26.02 | $25.95 | $26.00 | $19.88 | 42,332 |
2017-10-19 | $25.87 | $25.99 | $25.87 | $25.96 | $19.85 | 69,370 |
2017-10-18 | $25.95 | $26.00 | $25.93 | $25.95 | $19.84 | 88,400 |
2017-10-17 | $25.97 | $25.97 | $25.90 | $25.95 | $19.84 | 50,723 |
2017-10-16 | $25.99 | $26.04 | $25.97 | $25.99 | $19.87 | 34,081 |
2017-10-13 | $26.05 | $26.10 | $25.98 | $26.03 | $19.90 | 165,271 |
2017-10-12 | $25.95 | $26.02 | $25.92 | $25.98 | $19.86 | 32,366 |
2017-10-11 | $25.93 | $26.02 | $25.92 | $25.98 | $19.86 | 41,957 |
2017-10-10 | $25.84 | $25.97 | $25.81 | $25.92 | $19.81 | 52,531 |
2017-10-09 | $25.73 | $25.77 | $25.67 | $25.71 | $19.65 | 30,437 |
2017-10-06 | $25.64 | $25.74 | $25.61 | $25.70 | $19.65 | 40,402 |
2017-10-05 | $25.75 | $25.83 | $25.72 | $25.77 | $19.70 | 53,391 |
2017-10-04 | $25.73 | $25.81 | $25.72 | $25.75 | $19.68 | 53,618 |
2017-10-03 | $25.85 | $25.88 | $25.79 | $25.88 | $19.78 | 62,367 |
2017-10-02 | $25.69 | $25.84 | $25.69 | $25.78 | $19.71 | 64,895 |
2017-09-29 | $25.76 | $25.85 | $25.71 | $25.80 | $19.72 | 64,651 |
2017-09-28 | $25.55 | $25.70 | $25.54 | $25.69 | $19.64 | 45,480 |
2017-09-27 | $25.55 | $25.65 | $25.48 | $25.59 | $19.56 | 42,141 |
2017-09-26 | $25.50 | $25.53 | $25.43 | $25.48 | $19.48 | 49,219 |
2017-09-25 | $25.56 | $25.67 | $25.47 | $25.59 | $19.56 | 56,164 |
2017-09-22 | $25.63 | $25.72 | $25.61 | $25.65 | $19.61 | 30,564 |
2017-09-21 | $25.56 | $25.59 | $25.46 | $25.55 | $19.53 | 78,117 |
2017-09-20 | $25.94 | $26.01 | $25.74 | $25.87 | $19.63 | 68,002 |
2017-09-19 | $25.89 | $25.96 | $25.83 | $25.93 | $19.67 | 87,531 |
2017-09-18 | $25.83 | $25.90 | $25.70 | $25.76 | $19.54 | 60,846 |
2017-09-15 | $25.77 | $25.81 | $25.71 | $25.79 | $19.57 | 51,616 |
2017-09-14 | $25.62 | $25.75 | $25.60 | $25.74 | $19.53 | 37,708 |
2017-09-13 | $25.82 | $25.85 | $25.68 | $25.71 | $19.51 | 50,533 |
2017-09-12 | $25.84 | $25.94 | $25.84 | $25.90 | $19.65 | 30,951 |
2017-09-11 | $25.68 | $25.85 | $25.68 | $25.77 | $19.55 | 63,552 |
2017-09-08 | $25.62 | $25.65 | $25.56 | $25.58 | $19.41 | 59,894 |
2017-09-07 | $25.60 | $25.63 | $25.50 | $25.61 | $19.43 | 52,789 |
2017-09-06 | $25.34 | $25.47 | $25.32 | $25.38 | $19.26 | 43,704 |
2017-09-05 | $25.41 | $25.44 | $25.23 | $25.29 | $19.19 | 47,693 |
2017-09-01 | $25.50 | $25.56 | $25.47 | $25.51 | $19.35 | 140,238 |
2017-08-31 | $25.38 | $25.46 | $25.36 | $25.43 | $19.29 | 30,313 |
2017-08-30 | $25.28 | $25.33 | $25.23 | $25.28 | $19.18 | 57,823 |
2017-08-29 | $25.25 | $25.38 | $25.25 | $25.34 | $19.23 | 42,470 |
2017-08-28 | $25.47 | $25.51 | $25.42 | $25.45 | $19.31 | 66,100 |
2017-08-25 | $25.37 | $25.54 | $25.35 | $25.51 | $19.35 | 39,303 |
2017-08-24 | $25.41 | $25.42 | $25.29 | $25.29 | $19.19 | 46,631 |
2017-08-23 | $25.21 | $25.35 | $25.20 | $25.30 | $19.20 | 64,582 |
2017-08-22 | $25.21 | $25.35 | $25.21 | $25.31 | $19.20 | 74,952 |
2017-08-21 | $25.20 | $25.24 | $25.11 | $25.22 | $19.13 | 54,823 |
2017-08-18 | $25.21 | $25.29 | $25.13 | $25.23 | $19.14 | 59,777 |
2017-08-17 | $25.36 | $25.41 | $25.14 | $25.15 | $19.08 | 42,128 |
2017-08-16 | $25.37 | $25.49 | $25.37 | $25.47 | $19.32 | 53,612 |
2017-08-15 | $25.34 | $25.37 | $25.23 | $25.26 | $19.17 | 41,391 |
2017-08-14 | $25.31 | $25.42 | $25.31 | $25.35 | $19.23 | 37,526 |
2017-08-11 | $25.19 | $25.23 | $25.11 | $25.16 | $19.09 | 56,895 |
2017-08-10 | $25.45 | $25.45 | $25.17 | $25.22 | $19.13 | 77,826 |
2017-08-09 | $25.45 | $25.59 | $25.44 | $25.59 | $19.42 | 65,588 |
2017-08-08 | $25.73 | $25.79 | $25.64 | $25.67 | $19.48 | 47,481 |
2017-08-07 | $25.69 | $25.76 | $25.69 | $25.76 | $19.54 | 47,257 |
2017-08-04 | $25.75 | $25.75 | $25.64 | $25.72 | $19.51 | 79,398 |
2017-08-03 | $25.73 | $25.80 | $25.69 | $25.73 | $19.52 | 48,217 |
2017-08-02 | $25.75 | $25.81 | $25.71 | $25.74 | $19.53 | 72,280 |
2017-08-01 | $25.75 | $25.80 | $25.71 | $25.75 | $19.54 | 88,176 |
2017-07-31 | $25.50 | $25.65 | $25.48 | $25.63 | $19.45 | 75,590 |
2017-07-28 | $25.40 | $25.55 | $25.40 | $25.55 | $19.38 | 33,380 |
2017-07-27 | $25.61 | $25.61 | $25.39 | $25.46 | $19.32 | 59,250 |
2017-07-26 | $25.48 | $25.62 | $25.43 | $25.59 | $19.42 | 44,850 |
2017-07-25 | $25.47 | $25.52 | $25.41 | $25.42 | $19.29 | 59,449 |
2017-07-24 | $25.36 | $25.41 | $25.27 | $25.39 | $19.26 | 68,648 |
2017-07-21 | $25.43 | $25.45 | $25.35 | $25.43 | $19.29 | 92,299 |
2017-07-20 | $25.50 | $25.60 | $25.47 | $25.54 | $19.38 | 86,042 |
2017-07-19 | $25.45 | $25.58 | $25.40 | $25.53 | $19.37 | 72,990 |
2017-07-18 | $25.35 | $25.37 | $25.24 | $25.32 | $19.21 | 56,346 |
2017-07-17 | $25.33 | $25.38 | $25.27 | $25.33 | $19.22 | 56,100 |
2017-07-14 | $25.20 | $25.36 | $25.12 | $25.33 | $19.22 | 71,189 |
2017-07-13 | $25.07 | $25.17 | $25.03 | $25.12 | $19.06 | 73,316 |
2017-07-12 | $24.94 | $25.03 | $24.93 | $24.98 | $18.95 | 63,113 |
2017-07-11 | $24.84 | $24.92 | $24.74 | $24.87 | $18.87 | 41,411 |
2017-07-10 | $24.92 | $24.96 | $24.83 | $24.92 | $18.91 | 48,981 |
2017-07-07 | $24.96 | $25.06 | $24.88 | $25.05 | $19.01 | 42,994 |
2017-07-06 | $24.98 | $25.08 | $24.90 | $24.95 | $18.93 | 64,420 |
2017-07-05 | $25.06 | $25.07 | $24.95 | $25.07 | $19.02 | 49,225 |
2017-07-03 | $25.54 | $25.54 | $25.00 | $25.11 | $19.05 | 41,601 |
2017-06-30 | $25.13 | $25.13 | $24.93 | $24.99 | $18.96 | 56,457 |
2017-06-29 | $25.25 | $25.25 | $24.94 | $25.03 | $18.99 | 123,665 |
2017-06-28 | $25.06 | $25.21 | $25.05 | $25.18 | $19.10 | 43,107 |
2017-06-27 | $24.87 | $24.94 | $24.79 | $24.84 | $18.85 | 61,586 |
2017-06-26 | $24.91 | $24.98 | $24.81 | $24.86 | $18.86 | 50,674 |
2017-06-23 | $24.70 | $24.84 | $24.70 | $24.80 | $18.81 | 186,836 |
2017-06-22 | $24.67 | $24.74 | $24.61 | $24.68 | $18.72 | 54,797 |
2017-06-21 | $25.21 | $25.25 | $25.08 | $25.14 | $18.71 | 72,644 |
2017-06-20 | $25.46 | $25.46 | $25.21 | $25.27 | $18.80 | 60,669 |
2017-06-19 | $25.53 | $25.61 | $25.51 | $25.56 | $19.02 | 42,777 |
2017-06-16 | $25.39 | $25.52 | $25.39 | $25.50 | $18.98 | 33,774 |
2017-06-15 | $25.18 | $25.32 | $25.16 | $25.28 | $18.81 | 132,673 |
2017-06-14 | $25.68 | $25.70 | $25.46 | $25.56 | $19.02 | 43,176 |
2017-06-13 | $25.46 | $25.59 | $25.46 | $25.58 | $19.04 | 62,386 |
2017-06-12 | $25.28 | $25.35 | $25.21 | $25.30 | $18.83 | 32,338 |
2017-06-09 | $25.17 | $25.35 | $25.17 | $25.26 | $18.80 | 45,880 |
2017-06-08 | $25.15 | $25.30 | $25.15 | $25.30 | $18.83 | 59,680 |
2017-06-07 | $25.33 | $25.33 | $25.10 | $25.18 | $18.74 | 46,703 |
2017-06-06 | $25.19 | $25.24 | $25.16 | $25.21 | $18.76 | 70,243 |
2017-06-05 | $25.33 | $25.37 | $25.29 | $25.32 | $18.84 | 43,106 |
2017-06-02 | $25.54 | $25.54 | $25.41 | $25.45 | $18.94 | 64,804 |
2017-06-01 | $25.30 | $25.47 | $25.25 | $25.44 | $18.93 | 41,911 |
2017-05-31 | $25.29 | $25.30 | $25.19 | $25.24 | $18.78 | 41,859 |
2017-05-30 | $25.18 | $25.25 | $25.16 | $25.20 | $18.75 | 49,602 |
2017-05-26 | $25.19 | $25.23 | $25.15 | $25.20 | $18.75 | 49,879 |
2017-05-25 | $25.42 | $25.42 | $25.26 | $25.26 | $18.80 | 78,315 |
2017-05-24 | $25.21 | $25.29 | $25.17 | $25.28 | $18.81 | 49,952 |
2017-05-23 | $25.36 | $25.36 | $25.22 | $25.26 | $18.80 | 84,870 |
2017-05-22 | $25.18 | $25.26 | $25.18 | $25.21 | $18.76 | 52,802 |
2017-05-19 | $24.97 | $25.17 | $24.94 | $25.12 | $18.69 | 65,771 |
2017-05-18 | $24.75 | $24.84 | $24.70 | $24.80 | $18.45 | 60,930 |
2017-05-17 | $24.97 | $25.04 | $24.80 | $24.80 | $18.45 | 248,538 |
2017-05-16 | $25.19 | $25.21 | $25.14 | $25.19 | $18.75 | 67,276 |
2017-05-15 | $25.06 | $25.14 | $25.03 | $25.10 | $18.67 | 62,075 |
2017-05-12 | $24.90 | $24.92 | $24.81 | $24.91 | $18.54 | 131,870 |
2017-05-11 | $24.93 | $24.97 | $24.82 | $24.87 | $18.51 | 67,242 |
2017-05-10 | $25.02 | $25.15 | $24.99 | $25.12 | $18.69 | 107,421 |
2017-05-09 | $24.96 | $25.02 | $24.90 | $24.98 | $18.59 | 188,425 |
2017-05-08 | $25.03 | $25.04 | $24.93 | $25.02 | $18.62 | 45,692 |
2017-05-05 | $24.95 | $25.17 | $24.92 | $25.16 | $18.72 | 143,343 |
2017-05-04 | $24.93 | $24.93 | $24.80 | $24.90 | $18.53 | 198,394 |
2017-05-03 | $24.80 | $24.87 | $24.78 | $24.84 | $18.48 | 126,148 |
2017-05-02 | $24.96 | $24.99 | $24.89 | $24.97 | $18.58 | 73,632 |
2017-05-01 | $25.03 | $25.03 | $24.84 | $24.91 | $18.54 | 50,292 |
2017-04-28 | $24.91 | $24.91 | $24.77 | $24.83 | $18.48 | 48,587 |
2017-04-27 | $24.94 | $24.94 | $24.75 | $24.85 | $18.49 | 85,529 |
2017-04-26 | $24.96 | $25.00 | $24.87 | $24.88 | $18.51 | 77,352 |
2017-04-25 | $25.00 | $25.10 | $24.93 | $25.05 | $18.64 | 272,607 |
2017-04-24 | $24.85 | $24.96 | $24.85 | $24.93 | $18.55 | 70,436 |
2017-04-21 | $24.39 | $24.39 | $24.30 | $24.36 | $18.13 | 41,058 |
2017-04-20 | $24.38 | $24.48 | $24.36 | $24.42 | $18.17 | 54,821 |
2017-04-19 | $24.42 | $24.42 | $24.21 | $24.22 | $18.02 | 73,081 |
2017-04-18 | $24.31 | $24.31 | $24.17 | $24.28 | $18.07 | 51,770 |
2017-04-17 | $24.37 | $24.46 | $24.32 | $24.46 | $18.20 | 91,359 |
2017-04-13 | $24.41 | $24.42 | $24.27 | $24.29 | $18.08 | 48,994 |
2017-04-12 | $24.44 | $24.48 | $24.35 | $24.46 | $18.20 | 59,164 |
2017-04-11 | $24.42 | $24.49 | $24.30 | $24.46 | $18.20 | 181,152 |
2017-04-10 | $24.38 | $24.41 | $24.32 | $24.36 | $18.13 | 51,760 |
2017-04-07 | $24.29 | $24.35 | $24.25 | $24.29 | $18.08 | 46,772 |
2017-04-06 | $24.36 | $24.43 | $24.30 | $24.38 | $18.14 | 64,314 |
2017-04-05 | $24.42 | $24.45 | $24.25 | $24.28 | $18.07 | 45,282 |
2017-04-04 | $24.33 | $24.36 | $24.24 | $24.34 | $18.11 | 43,046 |
2017-04-03 | $24.48 | $24.49 | $24.27 | $24.43 | $18.18 | 158,400 |
2017-03-31 | $24.48 | $24.58 | $24.44 | $24.53 | $18.25 | 77,884 |
2017-03-30 | $24.51 | $24.57 | $24.45 | $24.49 | $18.22 | 102,383 |
2017-03-29 | $24.32 | $24.46 | $24.26 | $24.44 | $18.19 | 46,932 |
2017-03-28 | $24.36 | $24.45 | $24.32 | $24.39 | $18.15 | 46,248 |
2017-03-27 | $24.25 | $24.32 | $24.15 | $24.31 | $18.09 | 52,686 |
2017-03-24 | $24.26 | $24.29 | $24.18 | $24.19 | $18.00 | 72,708 |
2017-03-23 | $24.11 | $24.31 | $24.11 | $24.21 | $18.02 | 52,821 |
2017-03-22 | $24.22 | $24.32 | $24.16 | $24.32 | $18.01 | 85,303 |
2017-03-21 | $24.62 | $24.66 | $24.28 | $24.29 | $17.99 | 60,980 |
2017-03-20 | $24.54 | $24.54 | $24.40 | $24.45 | $18.11 | 72,008 |
2017-03-17 | $24.60 | $24.67 | $24.54 | $24.63 | $18.24 | 42,702 |
2017-03-16 | $24.60 | $24.60 | $24.51 | $24.53 | $18.17 | 51,759 |
2017-03-15 | $24.22 | $24.55 | $24.19 | $24.55 | $18.19 | 54,270 |
2017-03-14 | $24.21 | $24.21 | $24.10 | $24.17 | $17.90 | 52,972 |
2017-03-13 | $24.35 | $24.41 | $24.34 | $24.38 | $18.06 | 40,205 |
2017-03-10 | $24.27 | $24.32 | $24.20 | $24.29 | $17.99 | 48,725 |
2017-03-09 | $24.11 | $24.14 | $24.02 | $24.09 | $17.84 | 52,575 |
2017-03-08 | $24.25 | $24.25 | $24.06 | $24.10 | $17.85 | 89,902 |
2017-03-07 | $24.32 | $24.33 | $24.23 | $24.24 | $17.96 | 56,367 |
2017-03-06 | $24.38 | $24.38 | $24.28 | $24.32 | $18.01 | 78,014 |
2017-03-03 | $24.34 | $24.44 | $24.26 | $24.43 | $18.10 | 64,173 |
2017-03-02 | $24.33 | $24.42 | $24.26 | $24.27 | $17.98 | 54,705 |
2017-03-01 | $24.36 | $24.46 | $24.33 | $24.43 | $18.10 | 56,097 |
2017-02-28 | $24.22 | $24.30 | $24.15 | $24.24 | $17.96 | 305,256 |
2017-02-27 | $24.26 | $24.27 | $24.19 | $24.23 | $17.95 | 40,503 |
2017-02-24 | $24.27 | $24.32 | $24.20 | $24.25 | $17.96 | 89,489 |
2017-02-23 | $24.50 | $24.53 | $24.41 | $24.44 | $18.10 | 57,876 |
2017-02-22 | $24.36 | $24.41 | $24.27 | $24.39 | $18.07 | 68,277 |
2017-02-21 | $24.26 | $24.44 | $24.26 | $24.44 | $18.10 | 71,974 |
2017-02-17 | $24.29 | $24.34 | $24.26 | $24.32 | $18.01 | 61,882 |
2017-02-16 | $24.41 | $24.45 | $24.36 | $24.41 | $18.08 | 61,366 |
2017-02-15 | $24.28 | $24.44 | $24.28 | $24.44 | $18.10 | 60,025 |
2017-02-14 | $24.36 | $24.36 | $24.24 | $24.34 | $18.03 | 68,670 |
2017-02-13 | $24.35 | $24.38 | $24.30 | $24.34 | $18.03 | 63,724 |
2017-02-10 | $24.16 | $24.31 | $24.13 | $24.30 | $18.00 | 106,376 |
2017-02-09 | $24.12 | $24.17 | $24.07 | $24.13 | $17.87 | 33,382 |
2017-02-08 | $24.00 | $24.06 | $23.93 | $24.06 | $17.82 | 128,320 |
2017-02-07 | $24.00 | $24.01 | $23.95 | $23.99 | $17.77 | 59,027 |
2017-02-06 | $24.03 | $24.04 | $23.96 | $24.03 | $17.80 | 61,814 |
2017-02-03 | $24.13 | $24.29 | $24.13 | $24.25 | $17.96 | 82,168 |
2017-02-02 | $24.18 | $24.20 | $24.05 | $24.12 | $17.87 | 182,525 |
2017-02-01 | $24.19 | $24.19 | $24.03 | $24.11 | $17.86 | 152,333 |
2017-01-31 | $24.09 | $24.10 | $23.95 | $24.07 | $17.83 | 81,633 |
2017-01-30 | $24.11 | $24.11 | $23.84 | $24.00 | $17.78 | 61,470 |
2017-01-27 | $24.29 | $24.29 | $24.15 | $24.17 | $17.90 | 59,783 |
2017-01-26 | $24.37 | $24.37 | $24.23 | $24.26 | $17.97 | 147,285 |
2017-01-25 | $24.29 | $24.39 | $24.24 | $24.38 | $18.06 | 154,354 |
2017-01-24 | $23.95 | $24.24 | $23.95 | $24.17 | $17.90 | 100,839 |
2017-01-23 | $23.92 | $24.00 | $23.86 | $24.00 | $17.78 | 70,052 |
2017-01-20 | $23.89 | $23.97 | $23.88 | $23.97 | $17.75 | 81,234 |
2017-01-19 | $23.87 | $23.87 | $23.75 | $23.81 | $17.64 | 33,706 |
2017-01-18 | $23.98 | $23.98 | $23.84 | $23.88 | $17.69 | 60,011 |
2017-01-17 | $24.03 | $24.05 | $23.97 | $24.01 | $17.78 | 51,665 |
2017-01-13 | $23.97 | $24.03 | $23.93 | $24.03 | $17.80 | 61,816 |
2017-01-12 | $23.99 | $24.01 | $23.88 | $23.96 | $17.75 | 65,138 |
2017-01-11 | $23.74 | $23.94 | $23.70 | $23.94 | $17.73 | 88,060 |
2017-01-10 | $23.80 | $23.87 | $23.74 | $23.77 | $17.61 | 83,838 |
2017-01-09 | $23.77 | $23.85 | $23.76 | $23.77 | $17.61 | 97,814 |
2017-01-06 | $23.88 | $23.93 | $23.84 | $23.90 | $17.70 | 164,580 |
2017-01-05 | $23.84 | $24.00 | $23.81 | $23.98 | $17.76 | 103,658 |
2017-01-04 | $23.67 | $23.79 | $23.63 | $23.78 | $17.62 | 63,619 |
2017-01-03 | $23.43 | $23.51 | $23.40 | $23.50 | $17.40 | 47,911 |
2016-12-30 | $23.44 | $23.44 | $23.23 | $23.30 | $17.26 | 88,016 |
2016-12-29 | $23.27 | $23.38 | $23.27 | $23.38 | $17.32 | 82,759 |
2016-12-28 | $23.23 | $23.28 | $23.13 | $23.15 | $17.15 | 69,193 |
2016-12-27 | $23.23 | $23.33 | $23.23 | $23.27 | $17.24 | 66,063 |
2016-12-23 | $23.24 | $23.28 | $23.20 | $23.26 | $17.23 | 75,970 |
2016-12-22 | $23.27 | $23.29 | $23.19 | $23.21 | $17.19 | 196,288 |
2016-12-21 | $23.38 | $23.38 | $23.27 | $23.30 | $17.26 | 78,645 |
2016-12-20 | $23.42 | $23.56 | $23.42 | $23.51 | $17.24 | 83,841 |
2016-12-19 | $23.44 | $23.50 | $23.39 | $23.40 | $17.16 | 55,074 |
2016-12-16 | $23.53 | $23.56 | $23.43 | $23.47 | $17.21 | 73,740 |
2016-12-15 | $23.47 | $23.56 | $23.38 | $23.49 | $17.23 | 130,948 |
2016-12-14 | $24.05 | $24.05 | $23.61 | $23.62 | $17.32 | 41,165 |
2016-12-13 | $24.06 | $24.13 | $24.03 | $24.10 | $17.67 | 86,183 |
2016-12-12 | $23.96 | $23.99 | $23.86 | $23.90 | $17.53 | 53,086 |
2016-12-09 | $23.86 | $23.91 | $23.81 | $23.90 | $17.53 | 50,315 |
2016-12-08 | $23.77 | $23.87 | $23.71 | $23.81 | $17.46 | 63,215 |
2016-12-07 | $23.55 | $23.85 | $23.52 | $23.82 | $17.47 | 44,599 |
2016-12-06 | $23.36 | $23.50 | $23.32 | $23.47 | $17.22 | 88,985 |
2016-12-05 | $23.21 | $23.34 | $23.17 | $23.33 | $17.11 | 103,059 |
2016-12-02 | $23.04 | $23.16 | $23.03 | $23.07 | $16.92 | 38,745 |
2016-12-01 | $23.08 | $23.15 | $23.03 | $23.07 | $16.92 | 82,538 |
2016-11-30 | $23.05 | $23.09 | $22.97 | $22.99 | $16.86 | 74,988 |
2016-11-29 | $22.90 | $23.01 | $22.87 | $22.95 | $16.83 | 54,545 |
2016-11-28 | $22.88 | $22.93 | $22.82 | $22.83 | $16.74 | 111,580 |
2016-11-25 | $23.00 | $23.00 | $22.93 | $22.94 | $16.83 | 16,805 |
2016-11-23 | $22.83 | $22.89 | $22.80 | $22.86 | $16.77 | 32,304 |
2016-11-22 | $22.94 | $22.98 | $22.84 | $22.94 | $16.82 | 119,414 |
2016-11-21 | $22.77 | $22.85 | $22.72 | $22.83 | $16.74 | 50,218 |
2016-11-18 | $22.61 | $22.70 | $22.53 | $22.70 | $16.65 | 26,164 |
2016-11-17 | $22.69 | $22.82 | $22.67 | $22.74 | $16.68 | 98,799 |
2016-11-16 | $22.65 | $22.69 | $22.61 | $22.64 | $16.60 | 39,422 |
2016-11-15 | $22.57 | $22.77 | $22.56 | $22.77 | $16.70 | 59,099 |
2016-11-14 | $22.45 | $22.55 | $22.44 | $22.53 | $16.52 | 47,368 |
2016-11-11 | $22.69 | $22.69 | $22.54 | $22.64 | $16.60 | 22,074 |
2016-11-10 | $22.85 | $22.90 | $22.67 | $22.77 | $16.70 | 50,404 |
2016-11-09 | $22.48 | $22.87 | $22.35 | $22.79 | $16.71 | 154,498 |
2016-11-08 | $22.62 | $22.83 | $22.56 | $22.78 | $16.71 | 56,504 |
2016-11-07 | $22.62 | $22.69 | $22.59 | $22.67 | $16.63 | 49,382 |
2016-11-04 | $22.39 | $22.46 | $22.31 | $22.31 | $16.36 | 51,629 |
2016-11-03 | $22.55 | $22.62 | $22.50 | $22.52 | $16.52 | 30,417 |
2016-11-02 | $22.68 | $22.68 | $22.48 | $22.50 | $16.50 | 25,613 |
2016-11-01 | $22.89 | $22.94 | $22.66 | $22.72 | $16.66 | 59,181 |
2016-10-31 | $22.82 | $22.85 | $22.75 | $22.81 | $16.73 | 31,487 |
2016-10-28 | $22.84 | $22.92 | $22.75 | $22.83 | $16.74 | 34,265 |
2016-10-27 | $22.93 | $22.93 | $22.79 | $22.89 | $16.79 | 60,344 |
2016-10-26 | $22.93 | $23.05 | $22.90 | $22.98 | $16.85 | 39,284 |
2016-10-25 | $23.09 | $23.12 | $23.05 | $23.09 | $16.93 | 41,238 |
2016-10-24 | $23.16 | $23.23 | $23.07 | $23.14 | $16.97 | 20,582 |
2016-10-21 | $22.96 | $23.11 | $22.96 | $23.11 | $16.95 | 36,387 |
2016-10-20 | $23.16 | $23.20 | $23.06 | $23.12 | $16.96 | 31,622 |
2016-10-19 | $23.16 | $23.24 | $23.10 | $23.20 | $17.02 | 25,175 |
2016-10-18 | $23.13 | $23.18 | $23.04 | $23.13 | $16.96 | 20,054 |
2016-10-17 | $22.92 | $22.92 | $22.82 | $22.85 | $16.76 | 24,011 |
2016-10-14 | $23.08 | $23.12 | $22.95 | $22.96 | $16.84 | 38,594 |
2016-10-13 | $22.74 | $22.95 | $22.63 | $22.95 | $16.83 | 32,824 |
2016-10-12 | $22.92 | $22.97 | $22.85 | $22.90 | $16.80 | 35,765 |
2016-10-11 | $23.10 | $23.10 | $22.83 | $22.85 | $16.76 | 20,646 |
2016-10-10 | $23.16 | $23.30 | $23.16 | $23.23 | $17.04 | 17,181 |
2016-10-07 | $23.21 | $23.21 | $22.94 | $23.12 | $16.96 | 27,278 |
2016-10-06 | $23.27 | $23.31 | $23.19 | $23.27 | $17.06 | 44,681 |
2016-10-05 | $23.37 | $23.39 | $23.28 | $23.35 | $17.13 | 21,264 |
2016-10-04 | $23.48 | $23.48 | $23.20 | $23.27 | $17.07 | 36,275 |
2016-10-03 | $23.45 | $23.46 | $23.27 | $23.42 | $17.18 | 47,222 |
2016-09-30 | $23.40 | $23.52 | $23.34 | $23.50 | $17.23 | 35,110 |
2016-09-29 | $23.45 | $23.50 | $23.17 | $23.25 | $17.05 | 51,696 |
2016-09-28 | $23.26 | $23.40 | $23.03 | $23.37 | $17.14 | 32,103 |
2016-09-27 | $23.03 | $23.15 | $22.95 | $23.11 | $16.95 | 70,022 |
2016-09-26 | $23.19 | $23.19 | $23.07 | $23.07 | $16.92 | 49,583 |
2016-09-23 | $23.42 | $23.42 | $23.27 | $23.31 | $17.10 | 31,056 |
2016-09-22 | $23.50 | $23.55 | $23.42 | $23.44 | $17.19 | 48,662 |
2016-09-21 | $23.15 | $23.28 | $22.99 | $23.27 | $17.07 | 38,794 |
2016-09-20 | $23.15 | $23.21 | $23.05 | $23.07 | $16.78 | 25,988 |
2016-09-19 | $23.12 | $23.18 | $23.02 | $23.06 | $16.78 | 45,083 |
2016-09-16 | $23.05 | $23.05 | $22.87 | $22.92 | $16.67 | 66,576 |
2016-09-15 | $22.94 | $23.18 | $22.88 | $23.13 | $16.83 | 31,508 |
2016-09-14 | $22.88 | $23.00 | $22.84 | $22.86 | $16.63 | 28,453 |
2016-09-13 | $23.06 | $23.06 | $22.75 | $22.84 | $16.62 | 63,736 |
2016-09-12 | $23.11 | $23.49 | $23.11 | $23.48 | $17.08 | 78,253 |
2016-09-09 | $23.71 | $23.71 | $23.38 | $23.42 | $17.04 | 42,830 |
2016-09-08 | $23.92 | $24.00 | $23.87 | $23.93 | $17.41 | 24,846 |
2016-09-07 | $23.94 | $23.96 | $23.83 | $23.90 | $17.39 | 34,333 |
2016-09-06 | $23.82 | $23.91 | $23.78 | $23.89 | $17.38 | 52,208 |
2016-09-02 | $23.56 | $23.64 | $23.52 | $23.64 | $17.20 | 19,332 |
2016-09-01 | $23.32 | $23.40 | $23.27 | $23.40 | $17.02 | 45,268 |
2016-08-31 | $23.36 | $23.36 | $23.19 | $23.25 | $16.92 | 31,349 |
2016-08-30 | $23.39 | $23.39 | $23.28 | $23.31 | $16.96 | 28,985 |
2016-08-29 | $23.24 | $23.41 | $23.24 | $23.34 | $16.98 | 45,159 |
2016-08-26 | $23.58 | $23.71 | $23.24 | $23.31 | $16.96 | 59,017 |
2016-08-25 | $23.42 | $23.49 | $23.41 | $23.47 | $17.08 | 62,007 |
2016-08-24 | $23.55 | $23.60 | $23.45 | $23.48 | $17.08 | 104,715 |
2016-08-23 | $23.55 | $23.71 | $23.55 | $23.65 | $17.21 | 58,894 |
2016-08-22 | $23.44 | $23.49 | $23.38 | $23.48 | $17.08 | 41,228 |
2016-08-19 | $23.38 | $23.49 | $23.33 | $23.47 | $17.08 | 46,633 |
2016-08-18 | $23.48 | $23.64 | $23.48 | $23.62 | $17.19 | 67,249 |
2016-08-17 | $23.42 | $23.48 | $23.29 | $23.48 | $17.08 | 30,475 |
2016-08-16 | $23.49 | $23.52 | $23.42 | $23.48 | $17.08 | 31,322 |
2016-08-15 | $23.51 | $23.55 | $23.50 | $23.52 | $17.11 | 37,268 |
2016-08-12 | $23.58 | $23.58 | $23.36 | $23.41 | $17.03 | 62,043 |
2016-08-11 | $23.43 | $23.53 | $23.43 | $23.52 | $17.11 | 43,062 |
2016-08-10 | $23.43 | $23.44 | $23.33 | $23.35 | $16.99 | 32,105 |
2016-08-09 | $23.23 | $23.39 | $23.23 | $23.29 | $16.94 | 49,549 |
2016-08-08 | $23.05 | $23.15 | $23.05 | $23.13 | $16.83 | 51,809 |
2016-08-05 | $22.84 | $22.99 | $22.84 | $22.95 | $16.70 | 53,360 |
2016-08-04 | $22.83 | $22.87 | $22.79 | $22.82 | $16.60 | 28,365 |
2016-08-03 | $22.61 | $22.72 | $22.60 | $22.69 | $16.51 | 40,619 |
2016-08-02 | $22.85 | $22.85 | $22.65 | $22.72 | $16.53 | 54,752 |
2016-08-01 | $23.01 | $23.01 | $22.82 | $22.82 | $16.60 | 25,140 |
2016-07-29 | $22.98 | $23.12 | $22.92 | $23.09 | $16.80 | 37,822 |
2016-07-28 | $22.92 | $22.93 | $22.84 | $22.91 | $16.67 | 59,323 |
2016-07-27 | $23.00 | $23.03 | $22.83 | $22.95 | $16.69 | 43,932 |
2016-07-26 | $22.85 | $22.91 | $22.80 | $22.87 | $16.64 | 31,980 |
2016-07-25 | $22.79 | $22.84 | $22.70 | $22.75 | $16.55 | 28,900 |
2016-07-22 | $22.82 | $22.82 | $22.71 | $22.77 | $16.57 | 27,021 |
2016-07-21 | $22.81 | $22.94 | $22.76 | $22.81 | $16.59 | 42,425 |
2016-07-20 | $22.75 | $22.83 | $22.69 | $22.80 | $16.59 | 38,819 |
2016-07-19 | $22.66 | $22.75 | $22.62 | $22.67 | $16.49 | 24,236 |
2016-07-18 | $22.81 | $22.93 | $22.72 | $22.87 | $16.64 | 27,133 |
2016-07-15 | $22.91 | $22.91 | $22.80 | $22.85 | $16.62 | 46,488 |
2016-07-14 | $22.92 | $22.99 | $22.91 | $22.96 | $16.70 | 61,637 |
2016-07-13 | $22.82 | $22.85 | $22.71 | $22.74 | $16.54 | 37,440 |
2016-07-12 | $22.80 | $22.88 | $22.75 | $22.78 | $16.58 | 44,721 |
2016-07-11 | $22.32 | $22.45 | $22.32 | $22.39 | $16.29 | 33,879 |
2016-07-08 | $22.06 | $22.20 | $22.06 | $22.17 | $16.13 | 38,779 |
2016-07-07 | $21.89 | $21.99 | $21.69 | $21.78 | $15.85 | 36,054 |
2016-07-06 | $21.62 | $21.84 | $21.48 | $21.84 | $15.89 | 68,761 |
2016-07-05 | $22.25 | $22.25 | $21.75 | $21.85 | $15.90 | 24,440 |
2016-07-01 | $22.46 | $22.55 | $22.29 | $22.41 | $16.30 | 58,452 |
2016-06-30 | $22.06 | $22.29 | $21.97 | $22.27 | $16.20 | 96,334 |
2016-06-29 | $21.73 | $21.95 | $21.73 | $21.89 | $15.93 | 55,273 |
2016-06-28 | $21.35 | $21.43 | $21.21 | $21.43 | $15.59 | 226,229 |
2016-06-27 | $21.13 | $21.14 | $20.68 | $20.81 | $15.14 | 125,856 |
2016-06-24 | $21.47 | $21.91 | $21.24 | $21.24 | $15.45 | 182,205 |
2016-06-23 | $23.01 | $23.18 | $22.91 | $23.18 | $16.86 | 43,690 |
2016-06-22 | $22.69 | $22.79 | $22.58 | $22.58 | $16.43 | 89,507 |
2016-06-21 | $23.02 | $23.18 | $22.95 | $23.04 | $16.42 | 65,684 |
2016-06-20 | $23.07 | $23.13 | $22.95 | $22.96 | $16.36 | 49,945 |
2016-06-17 | $22.42 | $22.59 | $22.36 | $22.52 | $16.05 | 45,019 |
2016-06-16 | $22.03 | $22.29 | $21.83 | $22.26 | $15.87 | 58,305 |
2016-06-15 | $22.30 | $22.46 | $22.30 | $22.30 | $15.89 | 36,831 |
2016-06-14 | $22.45 | $22.45 | $22.08 | $22.21 | $15.83 | 59,161 |
2016-06-13 | $22.47 | $22.71 | $22.44 | $22.45 | $16.00 | 46,276 |
2016-06-10 | $22.94 | $22.95 | $22.69 | $22.74 | $16.21 | 43,542 |
2016-06-09 | $23.31 | $23.38 | $23.28 | $23.33 | $16.63 | 53,080 |
2016-06-08 | $23.60 | $23.67 | $23.53 | $23.60 | $16.82 | 43,110 |
2016-06-07 | $23.41 | $23.57 | $23.41 | $23.51 | $16.76 | 42,012 |
2016-06-06 | $23.14 | $23.36 | $23.14 | $23.30 | $16.61 | 33,961 |
2016-06-03 | $23.05 | $23.11 | $22.92 | $23.09 | $16.46 | 20,555 |
2016-06-02 | $22.79 | $22.91 | $22.75 | $22.89 | $16.31 | 36,167 |
2016-06-01 | $22.71 | $22.88 | $22.70 | $22.85 | $16.29 | 102,013 |
2016-05-31 | $23.02 | $23.10 | $22.83 | $22.91 | $16.33 | 24,813 |
2016-05-27 | $23.02 | $23.06 | $22.96 | $23.02 | $16.41 | 17,406 |
2016-05-26 | $23.05 | $23.11 | $22.95 | $23.00 | $16.39 | 27,500 |
2016-05-25 | $22.74 | $22.99 | $22.74 | $22.95 | $16.36 | 56,667 |
2016-05-24 | $22.46 | $22.66 | $22.46 | $22.64 | $16.14 | 103,802 |
2016-05-23 | $22.36 | $22.41 | $22.30 | $22.34 | $15.92 | 20,057 |
2016-05-20 | $22.39 | $22.46 | $22.38 | $22.43 | $15.99 | 41,213 |
2016-05-19 | $22.36 | $22.36 | $22.13 | $22.25 | $15.86 | 94,955 |
2016-05-18 | $22.44 | $22.68 | $22.34 | $22.43 | $15.99 | 29,779 |
2016-05-17 | $22.63 | $22.74 | $22.48 | $22.56 | $16.08 | 33,278 |
2016-05-16 | $22.34 | $22.61 | $22.34 | $22.56 | $16.08 | 51,623 |
2016-05-13 | $22.40 | $22.48 | $22.23 | $22.26 | $15.87 | 26,491 |
2016-05-12 | $22.76 | $22.76 | $22.43 | $22.60 | $16.11 | 119,836 |
2016-05-11 | $22.50 | $22.64 | $22.43 | $22.51 | $16.04 | 43,770 |
2016-05-10 | $22.46 | $22.63 | $22.42 | $22.63 | $16.13 | 27,315 |
2016-05-09 | $22.41 | $22.44 | $22.30 | $22.33 | $15.92 | 34,946 |
2016-05-06 | $22.36 | $22.55 | $22.31 | $22.51 | $16.04 | 22,083 |
2016-05-05 | $22.65 | $22.69 | $22.49 | $22.55 | $16.07 | 37,676 |
2016-05-04 | $22.66 | $22.78 | $22.55 | $22.63 | $16.13 | 38,347 |
2016-05-03 | $23.09 | $23.09 | $22.84 | $22.89 | $16.31 | 45,653 |
2016-05-02 | $23.29 | $23.38 | $23.21 | $23.35 | $16.64 | 24,291 |
2016-04-29 | $23.30 | $23.34 | $23.13 | $23.25 | $16.57 | 27,181 |
2016-04-28 | $23.24 | $23.49 | $23.24 | $23.28 | $16.59 | 27,612 |
2016-04-27 | $23.44 | $23.46 | $23.32 | $23.41 | $16.68 | 40,172 |
2016-04-26 | $23.39 | $23.42 | $23.30 | $23.37 | $16.66 | 34,602 |
2016-04-25 | $23.25 | $23.31 | $23.15 | $23.21 | $16.54 | 32,443 |
2016-04-22 | $23.38 | $23.45 | $23.28 | $23.38 | $16.66 | 118,128 |
2016-04-21 | $23.50 | $23.50 | $23.25 | $23.34 | $16.64 | 62,906 |
2016-04-20 | $23.48 | $23.64 | $23.42 | $23.50 | $16.75 | 73,672 |
2016-04-19 | $23.28 | $23.50 | $23.28 | $23.50 | $16.75 | 57,374 |
2016-04-18 | $22.77 | $23.07 | $22.68 | $23.01 | $16.40 | 49,748 |
2016-04-15 | $22.88 | $22.94 | $22.81 | $22.90 | $16.32 | 34,116 |
2016-04-14 | $22.91 | $22.91 | $22.81 | $22.84 | $16.28 | 32,124 |
2016-04-13 | $22.79 | $22.85 | $22.72 | $22.85 | $16.29 | 46,730 |
2016-04-12 | $22.23 | $22.57 | $22.21 | $22.53 | $16.06 | 29,717 |
2016-04-11 | $22.11 | $22.26 | $22.07 | $22.07 | $15.73 | 44,422 |
2016-04-08 | $21.94 | $22.07 | $21.91 | $21.92 | $15.62 | 43,455 |
2016-04-07 | $21.79 | $21.79 | $21.59 | $21.64 | $15.42 | 38,434 |
2016-04-06 | $21.78 | $22.01 | $21.72 | $21.99 | $15.67 | 45,833 |
2016-04-05 | $21.86 | $21.95 | $21.70 | $21.73 | $15.49 | 54,667 |
2016-04-04 | $22.32 | $22.34 | $22.18 | $22.22 | $15.84 | 78,458 |
2016-04-01 | $22.17 | $22.39 | $22.10 | $22.34 | $15.92 | 87,259 |
2016-03-31 | $22.65 | $22.73 | $22.52 | $22.55 | $16.07 | 33,464 |
2016-03-30 | $22.66 | $22.83 | $22.56 | $22.65 | $16.14 | 40,079 |
2016-03-29 | $22.08 | $22.42 | $21.98 | $22.39 | $15.96 | 41,548 |
2016-03-28 | $22.20 | $22.24 | $22.10 | $22.22 | $15.84 | 31,377 |
2016-03-24 | $21.98 | $22.13 | $21.94 | $22.09 | $15.74 | 47,459 |
2016-03-23 | $22.54 | $22.54 | $22.28 | $22.32 | $15.91 | 51,878 |
2016-03-22 | $22.69 | $22.88 | $22.69 | $22.79 | $16.15 | 35,773 |
2016-03-21 | $22.84 | $22.96 | $22.78 | $22.90 | $16.23 | 117,622 |
2016-03-18 | $23.08 | $23.12 | $22.93 | $22.95 | $16.26 | 48,788 |
2016-03-17 | $22.84 | $23.12 | $22.76 | $23.07 | $16.35 | 76,204 |
2016-03-16 | $22.31 | $22.75 | $22.31 | $22.75 | $16.12 | 45,571 |
2016-03-15 | $22.38 | $22.38 | $22.27 | $22.34 | $15.83 | 38,024 |
2016-03-14 | $22.61 | $22.63 | $22.54 | $22.60 | $16.02 | 57,856 |
2016-03-11 | $22.64 | $22.78 | $22.64 | $22.77 | $16.14 | 39,752 |
2016-03-10 | $22.46 | $22.56 | $22.19 | $22.32 | $15.82 | 27,314 |
2016-03-09 | $22.42 | $22.53 | $22.37 | $22.43 | $15.90 | 21,668 |
2016-03-08 | $22.37 | $22.43 | $22.19 | $22.19 | $15.73 | 61,520 |
2016-03-07 | $22.25 | $22.58 | $22.25 | $22.50 | $15.95 | 40,825 |
2016-03-04 | $22.21 | $22.48 | $22.18 | $22.41 | $15.88 | 97,971 |
2016-03-03 | $21.86 | $22.14 | $21.86 | $22.12 | $15.68 | 35,392 |
2016-03-02 | $21.52 | $21.76 | $21.47 | $21.72 | $15.39 | 48,847 |
2016-03-01 | $21.48 | $21.59 | $21.40 | $21.57 | $15.29 | 59,107 |
2016-02-29 | $21.18 | $21.39 | $21.16 | $21.21 | $15.03 | 47,881 |
2016-02-26 | $21.40 | $21.40 | $21.15 | $21.19 | $15.02 | 54,828 |
2016-02-25 | $21.30 | $21.38 | $21.13 | $21.37 | $15.14 | 59,501 |
2016-02-24 | $20.86 | $21.18 | $20.78 | $21.13 | $14.97 | 25,718 |
2016-02-23 | $21.37 | $21.39 | $21.15 | $21.18 | $15.01 | 42,660 |
2016-02-22 | $21.37 | $21.50 | $21.37 | $21.47 | $15.22 | 24,604 |
2016-02-19 | $21.03 | $21.17 | $20.98 | $21.16 | $15.00 | 45,052 |
2016-02-18 | $21.35 | $21.38 | $21.22 | $21.25 | $15.06 | 79,708 |
2016-02-17 | $20.94 | $21.25 | $20.94 | $21.23 | $15.05 | 206,188 |
2016-02-16 | $20.80 | $20.85 | $20.63 | $20.85 | $14.78 | 43,671 |
2016-02-12 | $20.23 | $20.47 | $20.18 | $20.42 | $14.47 | 61,569 |
2016-02-11 | $20.10 | $20.19 | $19.93 | $20.11 | $14.25 | 131,185 |
2016-02-10 | $20.44 | $20.49 | $20.31 | $20.32 | $14.40 | 48,116 |
2016-02-09 | $20.34 | $20.51 | $20.29 | $20.42 | $14.47 | 93,897 |
2016-02-08 | $20.75 | $20.75 | $20.50 | $20.65 | $14.63 | 136,186 |
2016-02-05 | $21.18 | $21.19 | $20.97 | $21.00 | $14.88 | 47,546 |
2016-02-04 | $21.13 | $21.28 | $21.13 | $21.18 | $15.01 | 62,755 |
2016-02-03 | $20.92 | $21.08 | $20.53 | $21.04 | $14.91 | 85,150 |
2016-02-02 | $20.81 | $20.84 | $20.67 | $20.73 | $14.69 | 40,359 |
2016-02-01 | $20.95 | $21.18 | $20.91 | $21.15 | $14.99 | 58,739 |
2016-01-29 | $20.85 | $21.11 | $20.85 | $21.10 | $14.95 | 44,376 |
2016-01-28 | $20.87 | $20.87 | $20.61 | $20.79 | $14.73 | 84,225 |
2016-01-27 | $20.53 | $20.76 | $20.37 | $20.46 | $14.50 | 42,978 |
2016-01-26 | $20.29 | $20.63 | $20.29 | $20.59 | $14.59 | 44,537 |
2016-01-25 | $20.40 | $20.46 | $20.15 | $20.15 | $14.28 | 101,604 |
2016-01-22 | $20.40 | $20.53 | $20.35 | $20.44 | $14.49 | 341,254 |
2016-01-21 | $19.66 | $20.04 | $19.54 | $19.92 | $14.12 | 116,078 |
2016-01-20 | $19.62 | $19.73 | $19.20 | $19.61 | $13.90 | 294,344 |
2016-01-19 | $20.13 | $20.13 | $19.83 | $19.94 | $14.13 | 91,853 |
2016-01-15 | $19.85 | $19.98 | $19.69 | $19.81 | $14.04 | 124,548 |
2016-01-14 | $20.31 | $20.61 | $20.16 | $20.50 | $14.53 | 98,718 |
2016-01-13 | $20.68 | $20.70 | $20.21 | $20.24 | $14.34 | 53,137 |
2016-01-12 | $20.66 | $20.70 | $20.33 | $20.54 | $14.56 | 196,435 |
2016-01-11 | $20.68 | $20.68 | $20.30 | $20.51 | $14.54 | 112,531 |
2016-01-08 | $20.73 | $20.78 | $20.41 | $20.44 | $14.49 | 106,322 |
2016-01-07 | $20.65 | $20.84 | $20.57 | $20.63 | $14.62 | 187,418 |
2016-01-06 | $21.02 | $21.14 | $20.96 | $21.06 | $14.93 | 56,473 |
2016-01-05 | $21.44 | $21.45 | $21.26 | $21.45 | $15.20 | 42,353 |
2016-01-04 | $21.42 | $21.55 | $21.25 | $21.53 | $15.26 | 83,180 |
2015-12-31 | $21.94 | $22.02 | $21.76 | $21.76 | $15.42 | 130,335 |
2015-12-30 | $22.08 | $22.11 | $21.95 | $21.95 | $15.56 | 120,115 |
2015-12-29 | $22.09 | $22.20 | $22.00 | $22.12 | $15.68 | 116,261 |
2015-12-28 | $21.85 | $21.93 | $21.74 | $21.84 | $15.48 | 95,052 |
2015-12-24 | $21.93 | $22.05 | $21.93 | $21.95 | $15.56 | 31,205 |
2015-12-23 | $21.78 | $21.98 | $21.78 | $21.96 | $15.56 | 93,193 |
2015-12-22 | $21.70 | $21.83 | $21.62 | $21.80 | $15.28 | 76,163 |
2015-12-21 | $21.95 | $21.95 | $21.53 | $21.63 | $15.16 | 136,284 |
2015-12-18 | $21.65 | $21.75 | $21.52 | $21.52 | $15.09 | 70,716 |
2015-12-17 | $21.93 | $21.93 | $21.65 | $21.65 | $15.18 | 105,446 |
2015-12-16 | $21.84 | $22.10 | $21.76 | $22.02 | $15.44 | 171,753 |
2015-12-15 | $21.62 | $21.71 | $21.55 | $21.63 | $15.16 | 124,905 |
2015-12-14 | $21.52 | $21.55 | $21.33 | $21.55 | $15.11 | 137,042 |
2015-12-11 | $21.63 | $21.68 | $21.50 | $21.50 | $15.07 | 98,764 |
2015-12-10 | $22.00 | $22.02 | $21.89 | $21.89 | $15.35 | 78,746 |
2015-12-09 | $21.93 | $22.19 | $21.80 | $21.91 | $15.36 | 104,461 |
2015-12-08 | $21.82 | $22.01 | $21.75 | $21.88 | $15.34 | 184,686 |
2015-12-07 | $22.28 | $22.29 | $22.10 | $22.17 | $15.54 | 236,899 |
2015-12-04 | $22.35 | $22.61 | $22.35 | $22.55 | $15.81 | 124,189 |
2015-12-03 | $22.62 | $22.62 | $22.38 | $22.42 | $15.72 | 70,950 |
2015-12-02 | $22.68 | $22.74 | $22.46 | $22.50 | $15.77 | 50,792 |
2015-12-01 | $22.72 | $22.84 | $22.72 | $22.83 | $16.01 | 58,391 |
2015-11-30 | $22.71 | $22.71 | $22.55 | $22.57 | $15.82 | 47,227 |
2015-11-27 | $22.63 | $22.65 | $22.59 | $22.59 | $15.84 | 22,201 |
2015-11-25 | $22.63 | $22.72 | $22.57 | $22.64 | $15.87 | 170,274 |
2015-11-24 | $22.47 | $22.72 | $22.46 | $22.64 | $15.87 | 109,319 |
2015-11-23 | $22.63 | $22.73 | $22.56 | $22.58 | $15.83 | 84,714 |
2015-11-20 | $22.82 | $22.87 | $22.64 | $22.64 | $15.87 | 72,924 |
2015-11-19 | $22.71 | $22.80 | $22.69 | $22.70 | $15.91 | 157,191 |
2015-11-18 | $22.36 | $22.55 | $22.33 | $22.54 | $15.80 | 60,594 |
2015-11-17 | $22.34 | $22.41 | $22.19 | $22.22 | $15.58 | 70,775 |
2015-11-16 | $21.97 | $22.30 | $21.97 | $22.30 | $15.63 | 66,357 |
2015-11-13 | $22.05 | $22.06 | $21.89 | $21.97 | $15.40 | 81,098 |
2015-11-12 | $22.18 | $22.27 | $22.10 | $22.16 | $15.54 | 86,623 |
2015-11-11 | $22.46 | $22.51 | $22.33 | $22.33 | $15.65 | 84,629 |
2015-11-10 | $22.23 | $22.31 | $22.22 | $22.28 | $15.62 | 66,451 |
2015-11-09 | $22.41 | $22.44 | $22.29 | $22.35 | $15.67 | 94,729 |
2015-11-06 | $22.68 | $22.69 | $22.46 | $22.56 | $15.82 | 129,047 |
2015-11-05 | $22.96 | $22.96 | $22.77 | $22.81 | $15.99 | 77,630 |
2015-11-04 | $23.21 | $23.21 | $22.93 | $23.01 | $16.13 | 188,216 |
2015-11-03 | $23.02 | $23.25 | $23.00 | $23.18 | $16.25 | 108,973 |
2015-11-02 | $22.96 | $23.11 | $22.91 | $23.03 | $16.15 | 114,867 |
2015-10-30 | $22.81 | $23.03 | $22.76 | $22.90 | $16.05 | 160,807 |
2015-10-29 | $22.70 | $22.82 | $22.70 | $22.76 | $15.96 | 121,702 |
2015-10-28 | $22.84 | $23.07 | $22.72 | $22.87 | $16.03 | 92,515 |
2015-10-27 | $22.93 | $22.98 | $22.77 | $22.79 | $15.98 | 80,397 |
2015-10-26 | $23.19 | $23.23 | $23.13 | $23.14 | $16.22 | 75,399 |
2015-10-23 | $23.36 | $23.36 | $23.16 | $23.23 | $16.29 | 160,245 |
2015-10-22 | $22.99 | $23.27 | $22.99 | $23.18 | $16.25 | 152,337 |
2015-10-21 | $23.08 | $23.08 | $22.83 | $22.83 | $16.01 | 110,796 |
2015-10-20 | $22.90 | $23.06 | $22.90 | $23.04 | $16.15 | 103,464 |
2015-10-19 | $23.03 | $23.06 | $22.95 | $22.98 | $16.11 | 109,205 |
2015-10-16 | $23.18 | $23.21 | $23.07 | $23.15 | $16.23 | 220,096 |
2015-10-15 | $23.03 | $23.20 | $22.96 | $23.20 | $16.26 | 77,161 |
2015-10-14 | $22.92 | $23.00 | $22.90 | $22.95 | $16.09 | 58,983 |
2015-10-13 | $22.77 | $23.02 | $22.72 | $22.76 | $15.96 | 85,644 |
2015-10-12 | $23.19 | $23.21 | $23.10 | $23.15 | $16.23 | 76,416 |
2015-10-09 | $23.24 | $23.26 | $23.13 | $23.20 | $16.26 | 138,876 |
2015-10-08 | $22.80 | $23.16 | $22.80 | $23.16 | $16.24 | 34,688 |
2015-10-07 | $22.86 | $22.95 | $22.72 | $22.89 | $16.05 | 67,469 |
2015-10-06 | $22.41 | $22.59 | $22.41 | $22.53 | $15.79 | 39,161 |
2015-10-05 | $22.20 | $22.48 | $22.18 | $22.46 | $15.75 | 32,842 |
2015-10-02 | $21.46 | $21.97 | $21.44 | $21.93 | $15.37 | 49,923 |
2015-10-01 | $21.72 | $22.64 | $21.41 | $21.55 | $15.11 | 76,437 |
2015-09-30 | $21.56 | $21.61 | $21.36 | $21.59 | $15.14 | 99,737 |
2015-09-29 | $21.30 | $21.39 | $21.22 | $21.33 | $14.95 | 69,920 |
2015-09-28 | $21.55 | $21.61 | $21.29 | $21.29 | $14.93 | 85,567 |
2015-09-25 | $21.80 | $21.83 | $21.61 | $21.66 | $15.18 | 78,968 |
2015-09-24 | $21.45 | $21.73 | $21.45 | $21.67 | $15.19 | 106,036 |
2015-09-23 | $21.79 | $21.79 | $21.53 | $21.58 | $15.13 | 277,501 |
2015-09-22 | $22.08 | $22.18 | $21.99 | $22.07 | $15.27 | 71,432 |
2015-09-21 | $22.58 | $22.63 | $22.44 | $22.50 | $15.56 | 88,122 |
2015-09-18 | $22.66 | $22.81 | $22.54 | $22.55 | $15.60 | 36,043 |
2015-09-17 | $22.70 | $23.17 | $22.70 | $22.95 | $15.87 | 52,979 |
2015-09-16 | $22.60 | $22.89 | $22.60 | $22.88 | $15.83 | 80,696 |
2015-09-15 | $22.26 | $22.49 | $22.26 | $22.48 | $15.55 | 42,001 |
2015-09-14 | $22.33 | $22.40 | $22.26 | $22.34 | $15.45 | 76,170 |
2015-09-11 | $22.35 | $22.46 | $22.28 | $22.45 | $15.53 | 96,748 |
2015-09-10 | $22.35 | $22.64 | $22.35 | $22.50 | $15.56 | 61,611 |
2015-09-09 | $22.79 | $22.80 | $22.39 | $22.39 | $15.49 | 58,079 |
2015-09-08 | $22.47 | $22.58 | $22.41 | $22.56 | $15.61 | 46,036 |
2015-09-04 | $21.85 | $21.95 | $21.73 | $21.79 | $15.07 | 122,234 |
2015-09-03 | $22.20 | $22.38 | $22.15 | $22.19 | $15.35 | 64,475 |
2015-09-02 | $22.29 | $22.29 | $21.93 | $22.22 | $15.37 | 70,123 |
2015-09-01 | $22.23 | $22.31 | $21.95 | $21.98 | $15.20 | 73,902 |
2015-08-31 | $22.59 | $22.69 | $22.47 | $22.64 | $15.66 | 54,439 |
2015-08-28 | $22.57 | $22.82 | $22.50 | $22.78 | $15.76 | 111,662 |
2015-08-27 | $22.39 | $22.78 | $22.39 | $22.73 | $15.72 | 129,611 |
2015-08-26 | $22.29 | $22.35 | $21.83 | $22.33 | $15.45 | 231,496 |
2015-08-25 | $22.49 | $22.50 | $21.71 | $21.71 | $15.02 | 119,182 |
2015-08-24 | $21.56 | $22.19 | $19.96 | $21.66 | $14.98 | 264,611 |
2015-08-21 | $23.05 | $23.08 | $22.61 | $22.63 | $15.65 | 221,315 |
2015-08-20 | $23.24 | $23.33 | $23.04 | $23.04 | $15.94 | 161,952 |
First Trust Dow Jones Global Select Dividend Index Fund (FGD) News Headlines
Recent First Trust Dow Jones Global Select Dividend Index Fund (FGD) News
Similar Companies to First Trust Dow Jones Global Select Dividend Index Fund (FGD) 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 | -- | -- | -- |