Franklin FTSE China ETF (FLCH) Exchange: NYSE ARCA
Data as of May 2, 2024
$17.51 ($0.96) 5.80%
Franklin FTSE China ETF - Daily Information
Click for more stock information on Franklin FTSE China ETF.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $17.01 |
Previous Close | $17.51 |
High | $17.59 |
Low | $17.01 |
Adjusted Open | $17.01 |
Previous Adjusted Close | $17.51 |
Adjusted High | $17.59 |
Adjusted Low | $17.01 |
Invest in Franklin FTSE China ETF (FLCH)
Historical Stock Data for Franklin FTSE China ETF (FLCH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $17.01 | $17.59 | $17.01 | $17.51 | $17.51 | 370,573 |
2024-05-01 | $16.51 | $16.70 | $16.51 | $16.55 | $16.55 | 50,248 |
2024-04-30 | $16.66 | $16.66 | $16.47 | $16.51 | $16.51 | 34,491 |
2024-04-29 | $16.79 | $16.80 | $16.68 | $16.80 | $16.80 | 988,929 |
2024-04-26 | $16.75 | $16.79 | $16.64 | $16.72 | $16.72 | 24,558 |
2024-04-25 | $16.22 | $16.41 | $16.22 | $16.38 | $16.38 | 15,386 |
2024-04-24 | $16.29 | $16.37 | $16.23 | $16.32 | $16.32 | 19,590 |
2024-04-23 | $15.95 | $16.09 | $15.95 | $16.06 | $16.06 | 33,829 |
2024-04-22 | $15.73 | $15.93 | $15.68 | $15.93 | $15.93 | 17,593 |
2024-04-19 | $15.62 | $15.65 | $15.57 | $15.64 | $15.64 | 22,979 |
2024-04-18 | $15.67 | $15.72 | $15.64 | $15.67 | $15.67 | 412,621 |
2024-04-17 | $15.61 | $15.62 | $15.49 | $15.50 | $15.50 | 208,926 |
2024-04-16 | $15.53 | $15.53 | $15.45 | $15.49 | $15.49 | 51,061 |
2024-04-15 | $15.83 | $15.83 | $15.59 | $15.68 | $15.68 | 177,415 |
2024-04-12 | $15.82 | $15.82 | $15.57 | $15.61 | $15.61 | 38,999 |
2024-04-11 | $16.10 | $16.15 | $15.99 | $16.06 | $16.06 | 15,980 |
2024-04-10 | $15.98 | $15.99 | $15.86 | $15.95 | $15.95 | 19,112 |
2024-04-09 | $16.02 | $16.03 | $15.95 | $16.03 | $16.03 | 29,659 |
2024-04-08 | $15.92 | $15.96 | $15.89 | $15.92 | $15.92 | 10,356 |
2024-04-05 | $15.86 | $15.87 | $15.79 | $15.86 | $15.86 | 43,423 |
2024-04-04 | $16.16 | $16.19 | $15.96 | $15.96 | $15.96 | 17,164 |
2024-04-03 | $16.00 | $16.02 | $15.90 | $16.01 | $16.01 | 38,294 |
2024-04-02 | $16.02 | $16.11 | $16.01 | $16.04 | $16.04 | 109,302 |
2024-04-01 | $16.01 | $16.08 | $15.93 | $15.97 | $15.97 | 59,386 |
2024-03-28 | $15.72 | $15.82 | $15.72 | $15.78 | $15.78 | 16,967 |
2024-03-27 | $15.57 | $15.64 | $15.55 | $15.64 | $15.64 | 11,088 |
2024-03-26 | $15.73 | $15.74 | $15.67 | $15.69 | $15.69 | 16,114 |
2024-03-25 | $15.63 | $15.73 | $15.62 | $15.63 | $15.63 | 23,547 |
2024-03-22 | $15.72 | $15.74 | $15.66 | $15.70 | $15.70 | 37,363 |
2024-03-21 | $16.03 | $16.03 | $15.91 | $15.92 | $15.92 | 28,514 |
2024-03-20 | $16.00 | $16.07 | $15.91 | $16.04 | $16.04 | 15,601 |
2024-03-19 | $15.87 | $15.92 | $15.78 | $15.90 | $15.90 | 17,118 |
2024-03-18 | $16.03 | $16.03 | $15.96 | $15.97 | $15.97 | 43,859 |
2024-03-15 | $15.90 | $15.97 | $15.88 | $15.90 | $15.90 | 13,852 |
2024-03-14 | $16.05 | $16.05 | $15.88 | $15.90 | $15.90 | 14,778 |
2024-03-13 | $16.16 | $16.28 | $16.16 | $16.17 | $16.17 | 19,482 |
2024-03-12 | $16.02 | $16.10 | $16.01 | $16.08 | $16.08 | 30,936 |
2024-03-11 | $15.71 | $15.87 | $15.71 | $15.78 | $15.78 | 31,626 |
2024-03-08 | $15.48 | $15.49 | $15.40 | $15.44 | $15.44 | 24,171 |
2024-03-07 | $15.37 | $15.43 | $15.31 | $15.43 | $15.43 | 43,475 |
2024-03-06 | $15.61 | $15.61 | $15.50 | $15.50 | $15.50 | 45,556 |
2024-03-05 | $15.33 | $15.37 | $15.25 | $15.26 | $15.26 | 116,446 |
2024-03-04 | $15.66 | $15.66 | $15.41 | $15.47 | $15.47 | 22,617 |
2024-03-01 | $15.64 | $15.76 | $15.64 | $15.73 | $15.73 | 30,243 |
2024-02-29 | $15.56 | $15.58 | $15.46 | $15.46 | $15.46 | 19,613 |
2024-02-28 | $15.60 | $15.60 | $15.42 | $15.44 | $15.44 | 45,617 |
2024-02-27 | $15.84 | $15.90 | $15.84 | $15.88 | $15.88 | 51,630 |
2024-02-26 | $15.70 | $15.75 | $15.65 | $15.65 | $15.65 | 76,492 |
2024-02-23 | $15.82 | $15.85 | $15.72 | $15.80 | $15.80 | 34,665 |
2024-02-22 | $15.68 | $15.74 | $15.61 | $15.70 | $15.70 | 58,038 |
2024-02-21 | $15.52 | $15.63 | $15.47 | $15.49 | $15.49 | 51,314 |
2024-02-20 | $15.36 | $15.37 | $15.17 | $15.24 | $15.24 | 53,974 |
2024-02-16 | $15.39 | $15.46 | $15.31 | $15.34 | $15.34 | 58,963 |
2024-02-15 | $15.06 | $15.14 | $15.06 | $15.11 | $15.11 | 28,080 |
2024-02-14 | $15.02 | $15.06 | $14.97 | $15.03 | $15.03 | 23,030 |
2024-02-13 | $14.98 | $15.07 | $14.80 | $14.83 | $14.83 | 38,549 |
2024-02-12 | $15.00 | $15.25 | $15.00 | $15.16 | $15.16 | 47,828 |
2024-02-09 | $14.81 | $14.90 | $14.69 | $14.87 | $14.87 | 139,037 |
2024-02-08 | $14.91 | $14.91 | $14.78 | $14.79 | $14.79 | 24,367 |
2024-02-07 | $14.96 | $15.09 | $14.95 | $15.04 | $15.04 | 66,931 |
2024-02-06 | $14.99 | $15.22 | $14.94 | $15.19 | $15.19 | 44,681 |
2024-02-05 | $14.31 | $14.48 | $14.31 | $14.43 | $14.43 | 60,038 |
2024-02-02 | $14.30 | $14.31 | $14.24 | $14.26 | $14.26 | 59,095 |
2024-02-01 | $14.58 | $14.64 | $14.46 | $14.55 | $14.55 | 37,173 |
2024-01-31 | $14.41 | $14.63 | $14.40 | $14.50 | $14.50 | 137,187 |
2024-01-30 | $14.54 | $14.60 | $14.51 | $14.56 | $14.56 | 53,446 |
2024-01-29 | $15.03 | $15.03 | $14.77 | $14.87 | $14.87 | 69,133 |
2024-01-26 | $15.06 | $15.15 | $15.06 | $15.12 | $15.12 | 19,631 |
2024-01-25 | $15.32 | $15.38 | $15.16 | $15.21 | $15.21 | 43,270 |
2024-01-24 | $15.27 | $15.31 | $15.12 | $15.15 | $15.15 | 215,592 |
2024-01-23 | $14.65 | $14.81 | $14.65 | $14.75 | $14.75 | 64,967 |
2024-01-22 | $14.17 | $14.30 | $14.13 | $14.29 | $14.29 | 85,379 |
2024-01-19 | $14.49 | $14.70 | $14.42 | $14.69 | $14.69 | 56,332 |
2024-01-18 | $14.65 | $14.69 | $14.58 | $14.63 | $14.63 | 50,659 |
2024-01-17 | $14.59 | $14.59 | $14.45 | $14.58 | $14.58 | 97,488 |
2024-01-16 | $15.10 | $15.10 | $14.90 | $14.91 | $14.91 | 58,246 |
2024-01-12 | $15.41 | $15.49 | $15.33 | $15.34 | $15.34 | 19,656 |
2024-01-11 | $15.41 | $15.41 | $15.26 | $15.38 | $15.38 | 37,948 |
2024-01-10 | $15.20 | $15.24 | $15.15 | $15.19 | $15.19 | 19,104 |
2024-01-09 | $15.14 | $15.23 | $15.14 | $15.17 | $15.17 | 30,417 |
2024-01-08 | $15.31 | $15.42 | $15.28 | $15.42 | $15.42 | 87,440 |
2024-01-05 | $15.67 | $15.70 | $15.58 | $15.60 | $15.60 | 49,930 |
2024-01-04 | $15.75 | $15.79 | $15.69 | $15.70 | $15.70 | 42,883 |
2024-01-03 | $15.65 | $15.88 | $15.65 | $15.87 | $15.87 | 17,383 |
2024-01-02 | $15.72 | $15.79 | $15.65 | $15.66 | $15.66 | 97,451 |
2023-12-29 | $15.99 | $16.13 | $15.99 | $16.05 | $16.05 | 66,727 |
2023-12-28 | $15.85 | $16.01 | $15.85 | $16.01 | $16.01 | 621,008 |
2023-12-27 | $15.60 | $15.63 | $15.53 | $15.58 | $15.58 | 53,787 |
2023-12-26 | $15.68 | $15.68 | $15.51 | $15.60 | $15.60 | 57,090 |
2023-12-22 | $15.44 | $15.55 | $15.33 | $15.50 | $15.50 | 50,175 |
2023-12-21 | $15.81 | $15.91 | $15.69 | $15.91 | $15.91 | 44,688 |
2023-12-20 | $15.70 | $15.71 | $15.48 | $15.49 | $15.49 | 55,604 |
2023-12-19 | $15.73 | $15.91 | $15.73 | $15.85 | $15.85 | 42,582 |
2023-12-18 | $15.77 | $15.77 | $15.62 | $15.67 | $15.67 | 28,588 |
2023-12-15 | $16.00 | $16.00 | $15.82 | $15.84 | $15.84 | 36,312 |
2023-12-14 | $16.07 | $16.27 | $16.07 | $16.23 | $15.86 | 53,266 |
2023-12-13 | $15.94 | $16.08 | $15.82 | $16.08 | $15.71 | 38,066 |
2023-12-12 | $16.06 | $16.15 | $16.03 | $16.15 | $16.15 | 17,079 |
2023-12-11 | $15.95 | $16.09 | $15.93 | $16.02 | $16.02 | 83,078 |
2023-12-08 | $16.04 | $16.04 | $15.92 | $15.99 | $15.99 | 148,134 |
2023-12-07 | $16.13 | $16.16 | $16.09 | $16.14 | $16.14 | 20,943 |
2023-12-06 | $16.19 | $16.26 | $16.09 | $16.09 | $16.09 | 20,618 |
2023-12-05 | $16.07 | $16.14 | $16.05 | $16.12 | $16.12 | 19,213 |
2023-12-04 | $16.35 | $16.45 | $16.34 | $16.38 | $16.38 | 38,967 |
2023-12-01 | $16.47 | $16.64 | $16.46 | $16.62 | $16.62 | 15,675 |
2023-11-30 | $16.77 | $16.80 | $16.62 | $16.77 | $16.77 | 12,799 |
2023-11-29 | $16.70 | $16.76 | $16.66 | $16.70 | $16.70 | 11,216 |
2023-11-28 | $16.97 | $17.01 | $16.91 | $16.98 | $16.98 | 8,998 |
2023-11-27 | $17.00 | $17.00 | $16.92 | $16.97 | $16.97 | 9,358 |
2023-11-24 | $17.04 | $17.17 | $17.04 | $17.16 | $17.16 | 3,526 |
2023-11-22 | $17.06 | $17.07 | $16.99 | $17.04 | $17.04 | 14,221 |
2023-11-21 | $17.16 | $17.19 | $17.05 | $17.08 | $17.08 | 403,161 |
2023-11-20 | $17.10 | $17.33 | $17.10 | $17.33 | $17.33 | 6,215 |
2023-11-17 | $16.90 | $16.98 | $16.90 | $16.97 | $16.97 | 3,727 |
2023-11-16 | $16.93 | $17.00 | $16.79 | $16.94 | $16.94 | 11,122 |
2023-11-15 | $17.44 | $17.67 | $17.44 | $17.55 | $17.55 | 33,316 |
2023-11-14 | $16.98 | $17.24 | $16.98 | $17.17 | $17.17 | 24,433 |
2023-11-13 | $16.79 | $16.97 | $16.77 | $16.85 | $16.85 | 10,146 |
2023-11-10 | $16.62 | $16.71 | $16.58 | $16.71 | $16.71 | 9,668 |
2023-11-09 | $16.89 | $16.93 | $16.68 | $16.70 | $16.70 | 6,117 |
2023-11-08 | $16.94 | $17.03 | $16.90 | $16.93 | $16.93 | 10,966 |
2023-11-07 | $16.97 | $17.05 | $16.87 | $17.04 | $17.04 | 13,003 |
2023-11-06 | $17.19 | $17.19 | $17.02 | $17.06 | $17.06 | 18,422 |
2023-11-03 | $16.85 | $17.02 | $16.85 | $16.98 | $16.98 | 13,589 |
2023-11-02 | $16.57 | $16.57 | $16.52 | $16.55 | $16.55 | 14,568 |
2023-11-01 | $16.32 | $16.44 | $16.32 | $16.44 | $16.44 | 5,801 |
2023-10-31 | $16.37 | $16.44 | $16.27 | $16.43 | $16.43 | 61,932 |
2023-10-30 | $16.75 | $16.77 | $16.60 | $16.64 | $16.64 | 18,100 |
2023-10-27 | $16.61 | $16.61 | $16.43 | $16.45 | $16.45 | 16,228 |
2023-10-26 | $16.30 | $16.44 | $16.30 | $16.37 | $16.37 | 11,784 |
2023-10-25 | $16.28 | $16.45 | $16.28 | $16.38 | $16.38 | 5,567 |
2023-10-24 | $16.24 | $16.66 | $16.24 | $16.63 | $16.63 | 8,565 |
2023-10-23 | $16.07 | $16.20 | $16.01 | $16.19 | $16.19 | 18,225 |
2023-10-20 | $16.20 | $16.24 | $16.13 | $16.13 | $16.13 | 9,678 |
2023-10-19 | $16.42 | $16.47 | $16.34 | $16.35 | $16.35 | 26,891 |
2023-10-18 | $16.72 | $16.72 | $16.60 | $16.62 | $16.62 | 30,363 |
2023-10-17 | $16.81 | $16.96 | $16.81 | $16.91 | $16.91 | 7,746 |
2023-10-16 | $16.89 | $17.05 | $16.80 | $17.04 | $17.04 | 14,732 |
2023-10-13 | $17.01 | $17.10 | $16.95 | $16.98 | $16.98 | 10,676 |
2023-10-12 | $17.23 | $17.23 | $17.05 | $17.12 | $17.12 | 4,571 |
2023-10-11 | $17.37 | $17.48 | $17.35 | $17.38 | $17.38 | 7,612 |
2023-10-10 | $17.26 | $17.30 | $17.23 | $17.29 | $17.29 | 13,415 |
2023-10-09 | $16.84 | $16.97 | $16.84 | $16.94 | $16.94 | 7,732 |
2023-10-06 | $16.72 | $17.00 | $16.72 | $16.99 | $16.99 | 14,204 |
2023-10-05 | $16.57 | $16.66 | $16.53 | $16.64 | $16.64 | 6,283 |
2023-10-04 | $16.58 | $16.66 | $16.51 | $16.53 | $16.53 | 49,950 |
2023-10-03 | $16.68 | $16.72 | $16.65 | $16.68 | $16.68 | 30,344 |
2023-10-02 | $17.03 | $17.03 | $16.93 | $17.01 | $17.01 | 9,234 |
2023-09-29 | $17.19 | $17.21 | $17.06 | $17.09 | $17.09 | 74,783 |
2023-09-28 | $16.83 | $16.93 | $16.82 | $16.92 | $16.92 | 8,354 |
2023-09-27 | $16.96 | $16.97 | $16.89 | $16.92 | $16.92 | 15,280 |
2023-09-26 | $16.93 | $17.02 | $16.89 | $16.93 | $16.93 | 35,547 |
2023-09-25 | $16.99 | $17.15 | $16.99 | $17.10 | $17.10 | 11,350 |
2023-09-22 | $17.45 | $17.45 | $17.35 | $17.39 | $17.39 | 14,293 |
2023-09-21 | $16.91 | $16.93 | $16.85 | $16.89 | $16.89 | 44,376 |
2023-09-20 | $17.31 | $17.39 | $17.18 | $17.18 | $17.18 | 23,782 |
2023-09-19 | $17.39 | $17.39 | $17.33 | $17.35 | $17.35 | 14,695 |
2023-09-18 | $17.41 | $17.44 | $17.38 | $17.44 | $17.44 | 5,554 |
2023-09-15 | $17.46 | $17.52 | $17.36 | $17.40 | $17.40 | 15,736 |
2023-09-14 | $17.51 | $17.61 | $17.48 | $17.56 | $17.56 | 49,460 |
2023-09-13 | $17.42 | $17.50 | $17.42 | $17.46 | $17.46 | 5,488 |
2023-09-12 | $17.44 | $17.66 | $17.44 | $17.58 | $17.58 | 7,227 |
2023-09-11 | $17.56 | $17.62 | $17.50 | $17.60 | $17.60 | 17,062 |
2023-09-08 | $17.35 | $17.35 | $17.24 | $17.28 | $17.28 | 4,658 |
2023-09-07 | $17.49 | $17.49 | $17.30 | $17.38 | $17.38 | 6,925 |
2023-09-06 | $17.84 | $17.97 | $17.84 | $17.85 | $17.85 | 33,925 |
2023-09-05 | $17.95 | $17.95 | $17.83 | $17.88 | $17.88 | 15,102 |
2023-09-01 | $17.97 | $18.18 | $17.97 | $18.04 | $18.04 | 14,268 |
2023-08-31 | $17.78 | $17.78 | $17.66 | $17.72 | $17.72 | 26,547 |
2023-08-30 | $17.80 | $17.90 | $17.79 | $17.90 | $17.90 | 13,983 |
2023-08-29 | $17.77 | $18.02 | $17.77 | $17.97 | $17.97 | 35,788 |
2023-08-28 | $17.50 | $17.61 | $17.50 | $17.60 | $17.60 | 5,330 |
2023-08-25 | $17.27 | $17.28 | $17.10 | $17.27 | $17.27 | 20,214 |
2023-08-24 | $17.34 | $17.38 | $17.22 | $17.28 | $17.28 | 8,227 |
2023-08-23 | $17.07 | $17.32 | $16.95 | $17.24 | $17.24 | 140,024 |
2023-08-22 | $17.10 | $17.16 | $16.97 | $17.00 | $17.00 | 164,931 |
2023-08-21 | $16.97 | $17.07 | $16.91 | $17.04 | $17.04 | 17,101 |
2023-08-18 | $17.12 | $17.18 | $17.05 | $17.10 | $17.10 | 251,263 |
2023-08-17 | $17.74 | $17.89 | $17.52 | $17.58 | $17.58 | 126,205 |
2023-08-16 | $17.41 | $17.50 | $17.32 | $17.39 | $17.39 | 27,343 |
2023-08-15 | $17.84 | $17.84 | $17.61 | $17.67 | $17.67 | 15,110 |
2023-08-14 | $17.86 | $17.97 | $17.80 | $17.93 | $17.93 | 11,441 |
2023-08-11 | $18.17 | $18.17 | $18.00 | $18.11 | $18.11 | 15,197 |
2023-08-10 | $18.71 | $18.91 | $18.58 | $18.62 | $18.62 | 20,382 |
2023-08-09 | $18.61 | $18.61 | $18.41 | $18.51 | $18.51 | 65,819 |
2023-08-08 | $18.30 | $18.43 | $18.26 | $18.43 | $18.43 | 17,734 |
2023-08-07 | $18.89 | $18.89 | $18.63 | $18.72 | $18.72 | 6,855 |
2023-08-04 | $19.06 | $19.12 | $18.89 | $18.90 | $18.90 | 6,167 |
2023-08-03 | $18.92 | $19.14 | $18.92 | $19.12 | $19.12 | 51,853 |
2023-08-02 | $18.86 | $18.86 | $18.59 | $18.64 | $18.64 | 16,945 |
2023-08-01 | $19.25 | $19.26 | $19.13 | $19.18 | $19.18 | 102,396 |
2023-07-31 | $19.40 | $19.61 | $19.40 | $19.57 | $19.57 | 13,914 |
2023-07-28 | $19.16 | $19.41 | $19.16 | $19.40 | $19.40 | 24,431 |
2023-07-27 | $18.74 | $18.74 | $18.46 | $18.48 | $18.48 | 49,272 |
2023-07-26 | $18.42 | $18.74 | $18.42 | $18.73 | $18.73 | 10,722 |
2023-07-25 | $18.69 | $18.78 | $18.45 | $18.45 | $18.45 | 13,253 |
2023-07-24 | $17.80 | $18.34 | $17.70 | $18.24 | $18.24 | 16,556 |
2023-07-21 | $17.93 | $17.93 | $17.85 | $17.86 | $17.86 | 13,277 |
2023-07-20 | $17.87 | $17.90 | $17.84 | $17.85 | $17.85 | 4,666 |
2023-07-19 | $17.93 | $18.18 | $17.93 | $17.95 | $17.95 | 12,400 |
2023-07-18 | $18.00 | $18.00 | $17.78 | $17.87 | $17.87 | 35,500 |
2023-07-17 | $18.15 | $18.33 | $18.03 | $18.25 | $18.25 | 17,188 |
2023-07-14 | $18.41 | $18.42 | $18.30 | $18.34 | $18.34 | 12,443 |
2023-07-13 | $18.42 | $18.63 | $18.42 | $18.63 | $18.63 | 388,958 |
2023-07-12 | $18.13 | $18.29 | $18.12 | $18.23 | $18.23 | 15,367 |
2023-07-11 | $17.76 | $17.86 | $17.71 | $17.81 | $17.81 | 7,480 |
2023-07-10 | $17.55 | $17.75 | $17.55 | $17.71 | $17.71 | 7,071 |
2023-07-07 | $17.43 | $17.78 | $17.43 | $17.71 | $17.71 | 8,106 |
2023-07-06 | $17.44 | $17.45 | $17.27 | $17.31 | $17.31 | 10,175 |
2023-07-05 | $17.81 | $17.81 | $17.72 | $17.79 | $17.79 | 8,256 |
2023-07-03 | $17.96 | $18.05 | $17.89 | $17.93 | $17.93 | 4,492 |
2023-06-30 | $17.65 | $17.69 | $17.60 | $17.60 | $17.60 | 12,418 |
2023-06-29 | $17.46 | $17.48 | $17.42 | $17.47 | $17.47 | 62,892 |
2023-06-28 | $17.68 | $17.72 | $17.63 | $17.71 | $17.71 | 7,520 |
2023-06-27 | $17.78 | $17.85 | $17.76 | $17.82 | $17.82 | 8,973 |
2023-06-26 | $17.48 | $17.55 | $17.46 | $17.46 | $17.46 | 5,939 |
2023-06-23 | $17.52 | $17.52 | $17.38 | $17.43 | $17.43 | 13,053 |
2023-06-22 | $17.76 | $17.80 | $17.71 | $17.76 | $17.76 | 8,859 |
2023-06-21 | $17.96 | $17.96 | $17.80 | $17.83 | $17.83 | 11,838 |
2023-06-20 | $18.27 | $18.27 | $17.98 | $18.01 | $18.01 | 13,603 |
2023-06-16 | $18.93 | $18.93 | $18.66 | $18.73 | $18.73 | 24,860 |
2023-06-15 | $18.86 | $18.95 | $18.80 | $18.95 | $18.76 | 10,606 |
2023-06-14 | $18.50 | $18.62 | $18.47 | $18.57 | $18.39 | 9,570 |
2023-06-13 | $18.40 | $18.47 | $18.31 | $18.36 | $18.18 | 20,442 |
2023-06-12 | $18.15 | $18.21 | $18.13 | $18.13 | $18.13 | 7,976 |
2023-06-09 | $18.19 | $18.25 | $18.11 | $18.16 | $18.16 | 12,161 |
2023-06-08 | $18.15 | $18.19 | $18.13 | $18.14 | $18.14 | 5,355 |
2023-06-07 | $18.03 | $18.14 | $17.92 | $17.92 | $17.92 | 7,928 |
2023-06-06 | $17.84 | $18.20 | $17.84 | $18.18 | $18.18 | 5,700 |
2023-06-05 | $17.88 | $17.96 | $17.84 | $17.94 | $17.94 | 3,975 |
2023-06-02 | $17.92 | $18.09 | $17.92 | $17.94 | $17.94 | 16,608 |
2023-06-01 | $17.10 | $17.57 | $17.10 | $17.56 | $17.56 | 19,317 |
2023-05-31 | $17.10 | $17.12 | $16.86 | $17.11 | $17.11 | 81,610 |
2023-05-30 | $17.43 | $17.44 | $17.18 | $17.25 | $17.25 | 26,920 |
2023-05-26 | $17.48 | $17.70 | $17.48 | $17.65 | $17.65 | 8,798 |
2023-05-25 | $17.61 | $17.61 | $17.37 | $17.40 | $17.40 | 10,188 |
2023-05-24 | $17.79 | $17.79 | $17.64 | $17.66 | $17.66 | 36,255 |
2023-05-23 | $18.19 | $18.22 | $17.97 | $17.97 | $17.97 | 23,713 |
2023-05-22 | $18.46 | $18.57 | $18.46 | $18.48 | $18.48 | 6,431 |
2023-05-19 | $18.25 | $18.25 | $18.19 | $18.25 | $18.25 | 14,790 |
2023-05-18 | $18.58 | $18.58 | $18.27 | $18.34 | $18.34 | 19,177 |
2023-05-17 | $18.44 | $18.64 | $18.44 | $18.60 | $18.60 | 22,026 |
2023-05-16 | $18.68 | $18.77 | $18.68 | $18.77 | $18.77 | 11,588 |
2023-05-15 | $18.68 | $18.97 | $18.60 | $18.94 | $18.94 | 8,402 |
2023-05-12 | $18.45 | $18.45 | $18.21 | $18.22 | $18.22 | 15,795 |
2023-05-11 | $18.48 | $18.75 | $18.48 | $18.71 | $18.71 | 10,200 |
2023-05-10 | $18.54 | $18.64 | $18.46 | $18.55 | $18.55 | 66,500 |
2023-05-09 | $18.60 | $18.64 | $18.59 | $18.64 | $18.64 | 4,347 |
2023-05-08 | $18.98 | $18.98 | $18.87 | $18.92 | $18.92 | 6,575 |
2023-05-05 | $18.70 | $18.90 | $18.70 | $18.87 | $18.87 | 24,976 |
2023-05-04 | $18.60 | $18.70 | $18.60 | $18.68 | $18.68 | 6,039 |
2023-05-03 | $18.33 | $18.46 | $18.33 | $18.34 | $18.34 | 7,113 |
2023-05-02 | $18.50 | $18.50 | $18.31 | $18.42 | $18.42 | 6,434 |
2023-05-01 | $18.76 | $18.85 | $18.70 | $18.77 | $18.77 | 15,606 |
2023-04-28 | $18.71 | $18.82 | $18.71 | $18.81 | $18.81 | 3,031 |
2023-04-27 | $18.48 | $18.73 | $18.48 | $18.70 | $18.70 | 4,412 |
2023-04-26 | $18.60 | $18.63 | $18.47 | $18.48 | $18.48 | 7,749 |
2023-04-25 | $18.36 | $18.36 | $18.17 | $18.20 | $18.20 | 16,251 |
2023-04-24 | $18.78 | $18.78 | $18.58 | $18.64 | $18.64 | 71,600 |
2023-04-21 | $18.92 | $18.92 | $18.75 | $18.88 | $18.88 | 11,040 |
2023-04-20 | $19.30 | $19.39 | $19.12 | $19.16 | $19.16 | 6,950 |
2023-04-19 | $19.34 | $19.37 | $19.25 | $19.37 | $19.37 | 7,237 |
2023-04-18 | $19.66 | $19.71 | $19.53 | $19.55 | $19.55 | 13,689 |
2023-04-17 | $19.59 | $19.63 | $19.53 | $19.63 | $19.63 | 9,431 |
2023-04-14 | $19.34 | $19.36 | $19.18 | $19.24 | $19.24 | 7,851 |
2023-04-13 | $19.37 | $19.41 | $19.35 | $19.39 | $19.39 | 10,563 |
2023-04-12 | $19.41 | $19.41 | $18.98 | $19.03 | $19.03 | 9,458 |
2023-04-11 | $19.51 | $19.65 | $19.48 | $19.48 | $19.48 | 4,915 |
2023-04-10 | $19.37 | $19.48 | $19.37 | $19.47 | $19.47 | 6,982 |
2023-04-06 | $19.48 | $19.63 | $19.36 | $19.56 | $19.56 | 26,549 |
2023-04-05 | $19.53 | $19.55 | $19.26 | $19.36 | $19.36 | 5,786 |
2023-04-04 | $19.49 | $19.62 | $19.43 | $19.57 | $19.57 | 7,889 |
2023-04-03 | $19.61 | $19.71 | $19.59 | $19.63 | $19.63 | 14,097 |
2023-03-31 | $19.73 | $19.76 | $19.59 | $19.65 | $19.65 | 11,105 |
2023-03-30 | $19.74 | $19.86 | $19.71 | $19.82 | $19.82 | 13,540 |
2023-03-29 | $19.44 | $19.60 | $19.37 | $19.51 | $19.51 | 14,474 |
2023-03-28 | $19.35 | $19.54 | $19.34 | $19.52 | $19.52 | 16,002 |
2023-03-27 | $18.87 | $19.01 | $18.84 | $18.94 | $18.94 | 469,635 |
2023-03-24 | $19.13 | $19.22 | $19.11 | $19.22 | $19.22 | 305,867 |
2023-03-23 | $19.38 | $19.55 | $19.18 | $19.29 | $19.29 | 7,313 |
2023-03-22 | $18.87 | $19.02 | $18.79 | $18.79 | $18.79 | 5,666 |
2023-03-21 | $18.75 | $18.80 | $18.65 | $18.73 | $18.73 | 3,870 |
2023-03-20 | $18.37 | $18.62 | $18.34 | $18.52 | $18.52 | 7,068 |
2023-03-17 | $18.75 | $18.75 | $18.50 | $18.59 | $18.59 | 8,501 |
2023-03-16 | $18.30 | $18.63 | $18.29 | $18.61 | $18.61 | 13,272 |
2023-03-15 | $18.37 | $18.44 | $18.20 | $18.44 | $18.44 | 51,971 |
2023-03-14 | $18.51 | $18.71 | $18.51 | $18.67 | $18.67 | 16,881 |
2023-03-13 | $18.43 | $18.70 | $18.29 | $18.59 | $18.59 | 8,671 |
2023-03-10 | $18.39 | $18.59 | $18.39 | $18.47 | $18.47 | 20,215 |
2023-03-09 | $18.75 | $18.79 | $18.42 | $18.43 | $18.43 | 24,501 |
2023-03-08 | $19.06 | $19.15 | $19.04 | $19.06 | $19.06 | 16,900 |
2023-03-07 | $19.46 | $19.46 | $19.22 | $19.24 | $19.24 | 21,928 |
2023-03-06 | $19.82 | $19.82 | $19.62 | $19.66 | $19.66 | 58,315 |
2023-03-03 | $19.86 | $19.89 | $19.76 | $19.86 | $19.86 | 31,246 |
2023-03-02 | $19.58 | $19.86 | $19.51 | $19.86 | $19.86 | 123,907 |
2023-03-01 | $19.73 | $19.78 | $19.55 | $19.60 | $19.60 | 15,716 |
2023-02-28 | $18.98 | $19.03 | $18.84 | $18.91 | $18.91 | 48,892 |
2023-02-27 | $19.12 | $19.15 | $19.03 | $19.12 | $19.12 | 16,390 |
2023-02-24 | $19.02 | $19.07 | $18.75 | $18.84 | $18.84 | 124,659 |
2023-02-23 | $19.77 | $19.77 | $19.35 | $19.44 | $19.44 | 18,792 |
2023-02-22 | $19.67 | $19.68 | $19.50 | $19.54 | $19.54 | 9,318 |
2023-02-21 | $19.79 | $19.84 | $19.69 | $19.70 | $19.70 | 25,179 |
2023-02-17 | $19.94 | $19.94 | $19.75 | $19.82 | $19.82 | 28,265 |
2023-02-16 | $20.15 | $20.36 | $20.08 | $20.26 | $20.26 | 41,553 |
2023-02-15 | $20.18 | $20.30 | $20.16 | $20.30 | $20.30 | 18,277 |
2023-02-14 | $20.39 | $20.50 | $20.27 | $20.49 | $20.49 | 13,250 |
2023-02-13 | $20.57 | $20.71 | $20.50 | $20.65 | $20.65 | 29,254 |
2023-02-10 | $20.50 | $20.50 | $20.20 | $20.26 | $20.26 | 26,602 |
2023-02-09 | $20.92 | $21.01 | $20.74 | $20.80 | $20.80 | 52,451 |
2023-02-08 | $20.58 | $20.58 | $20.31 | $20.51 | $20.51 | 66,192 |
2023-02-07 | $20.66 | $20.66 | $20.42 | $20.62 | $20.62 | 30,261 |
2023-02-06 | $20.46 | $20.50 | $20.24 | $20.47 | $20.47 | 76,317 |
2023-02-03 | $21.04 | $21.15 | $20.75 | $20.81 | $20.81 | 98,818 |
2023-02-02 | $21.49 | $21.51 | $21.17 | $21.29 | $21.29 | 116,488 |
2023-02-01 | $21.49 | $21.71 | $21.35 | $21.61 | $21.61 | 103,939 |
2023-01-31 | $21.10 | $21.28 | $21.05 | $21.18 | $21.18 | 79,407 |
2023-01-30 | $21.40 | $21.49 | $21.09 | $21.31 | $21.31 | 135,868 |
2023-01-27 | $22.18 | $22.18 | $21.99 | $22.14 | $22.14 | 37,035 |
2023-01-26 | $22.08 | $22.12 | $21.94 | $22.10 | $22.10 | 38,608 |
2023-01-25 | $21.72 | $21.85 | $21.56 | $21.85 | $21.85 | 59,822 |
2023-01-24 | $21.67 | $21.78 | $21.59 | $21.75 | $21.75 | 40,288 |
2023-01-23 | $21.70 | $21.89 | $21.61 | $21.77 | $21.77 | 191,796 |
2023-01-20 | $21.33 | $21.54 | $21.33 | $21.54 | $21.54 | 31,131 |
2023-01-19 | $20.88 | $21.14 | $20.88 | $21.07 | $21.07 | 39,990 |
2023-01-18 | $21.11 | $21.11 | $20.74 | $20.74 | $20.74 | 32,511 |
2023-01-17 | $20.98 | $21.01 | $20.88 | $20.91 | $20.91 | 33,242 |
2023-01-13 | $20.98 | $21.21 | $20.98 | $21.19 | $21.19 | 27,924 |
2023-01-12 | $20.89 | $20.89 | $20.66 | $20.85 | $20.85 | 25,925 |
2023-01-11 | $20.93 | $21.07 | $20.85 | $21.02 | $21.02 | 39,548 |
2023-01-10 | $20.76 | $20.86 | $20.59 | $20.86 | $20.86 | 42,610 |
2023-01-09 | $20.81 | $20.82 | $20.60 | $20.60 | $20.60 | 33,519 |
2023-01-06 | $20.35 | $20.56 | $20.22 | $20.56 | $20.56 | 21,309 |
2023-01-05 | $20.16 | $20.44 | $20.16 | $20.40 | $20.40 | 12,247 |
2023-01-04 | $19.93 | $20.41 | $19.83 | $20.40 | $20.40 | 84,677 |
2023-01-03 | $19.18 | $19.43 | $19.18 | $19.26 | $19.26 | 23,953 |
2022-12-30 | $18.79 | $18.89 | $18.66 | $18.68 | $18.68 | 54,480 |
2022-12-29 | $18.81 | $19.04 | $18.81 | $19.00 | $19.00 | 29,717 |
2022-12-28 | $18.92 | $18.92 | $18.53 | $18.55 | $18.55 | 21,206 |
2022-12-27 | $18.73 | $19.19 | $18.73 | $19.08 | $19.08 | 25,605 |
2022-12-23 | $18.53 | $18.53 | $18.35 | $18.39 | $18.39 | 24,243 |
2022-12-22 | $18.67 | $18.67 | $18.36 | $18.46 | $18.46 | 17,664 |
2022-12-21 | $18.36 | $18.64 | $18.35 | $18.64 | $18.64 | 32,808 |
2022-12-20 | $18.22 | $18.40 | $18.21 | $18.26 | $18.26 | 18,111 |
2022-12-19 | $18.72 | $18.72 | $18.48 | $18.48 | $18.48 | 4,220 |
2022-12-16 | $18.71 | $18.81 | $18.66 | $18.66 | $18.66 | 12,082 |
2022-12-15 | $19.52 | $19.52 | $18.93 | $18.98 | $18.62 | 15,164 |
2022-12-14 | $19.32 | $19.49 | $19.27 | $19.49 | $19.12 | 63,991 |
2022-12-13 | $19.61 | $19.64 | $19.23 | $19.29 | $18.92 | 14,988 |
2022-12-12 | $19.15 | $19.19 | $18.90 | $19.11 | $18.75 | 9,039 |
2022-12-09 | $19.54 | $19.56 | $19.29 | $19.29 | $18.92 | 25,030 |
2022-12-08 | $19.24 | $19.39 | $19.24 | $19.38 | $19.01 | 40,814 |
2022-12-07 | $18.80 | $18.86 | $18.72 | $18.82 | $18.46 | 57,437 |
2022-12-06 | $19.16 | $19.24 | $19.00 | $19.15 | $18.79 | 36,657 |
2022-12-05 | $19.23 | $19.23 | $18.79 | $18.89 | $18.53 | 61,095 |
2022-12-02 | $18.27 | $18.95 | $18.27 | $18.87 | $18.51 | 22,191 |
2022-12-01 | $18.43 | $18.53 | $18.38 | $18.38 | $18.03 | 32,805 |
2022-11-30 | $18.33 | $18.65 | $18.33 | $18.60 | $18.25 | 18,396 |
2022-11-29 | $17.67 | $17.82 | $17.67 | $17.78 | $17.44 | 8,030 |
2022-11-28 | $16.79 | $17.12 | $16.79 | $16.99 | $16.99 | 12,665 |
2022-11-25 | $16.93 | $16.95 | $16.86 | $16.89 | $16.89 | 3,866 |
2022-11-23 | $17.08 | $17.19 | $17.08 | $17.17 | $17.17 | 30,099 |
2022-11-22 | $16.90 | $17.00 | $16.88 | $17.00 | $17.00 | 29,613 |
2022-11-21 | $17.19 | $17.26 | $17.11 | $17.13 | $17.13 | 24,961 |
2022-11-18 | $17.58 | $17.58 | $17.39 | $17.45 | $17.45 | 17,284 |
2022-11-17 | $17.24 | $17.88 | $17.24 | $17.88 | $17.88 | 6,721 |
2022-11-16 | $17.73 | $17.74 | $17.53 | $17.60 | $17.60 | 18,293 |
2022-11-15 | $18.00 | $18.02 | $17.75 | $17.89 | $17.89 | 12,995 |
2022-11-14 | $17.14 | $17.19 | $17.04 | $17.05 | $17.05 | 14,076 |
2022-11-11 | $16.83 | $17.00 | $16.83 | $16.91 | $16.91 | 10,824 |
2022-11-10 | $16.15 | $16.31 | $16.12 | $16.31 | $16.31 | 10,427 |
2022-11-09 | $15.66 | $15.66 | $15.45 | $15.48 | $15.48 | 14,238 |
2022-11-08 | $15.98 | $16.13 | $15.90 | $16.11 | $16.11 | 30,218 |
2022-11-07 | $16.25 | $16.32 | $16.07 | $16.10 | $16.10 | 21,630 |
2022-11-04 | $16.13 | $16.14 | $15.85 | $16.13 | $16.13 | 9,656 |
2022-11-03 | $14.76 | $15.15 | $14.74 | $15.10 | $15.10 | 12,335 |
2022-11-02 | $14.99 | $15.14 | $14.91 | $14.92 | $14.92 | 40,888 |
2022-11-01 | $14.99 | $15.04 | $14.78 | $14.78 | $14.78 | 11,566 |
2022-10-31 | $14.17 | $14.30 | $14.17 | $14.23 | $14.23 | 7,330 |
2022-10-28 | $14.42 | $14.52 | $14.37 | $14.48 | $14.48 | 26,343 |
2022-10-27 | $15.00 | $15.13 | $14.92 | $14.92 | $14.92 | 315,551 |
2022-10-26 | $14.80 | $15.36 | $14.80 | $15.32 | $15.32 | 332,711 |
2022-10-25 | $14.66 | $14.81 | $14.62 | $14.64 | $14.64 | 24,205 |
2022-10-24 | $14.64 | $14.64 | $14.22 | $14.49 | $14.49 | 51,618 |
2022-10-21 | $15.68 | $15.88 | $15.68 | $15.88 | $15.88 | 21,446 |
2022-10-20 | $15.74 | $16.01 | $15.74 | $15.75 | $15.75 | 6,731 |
2022-10-19 | $15.94 | $15.94 | $15.68 | $15.68 | $15.68 | 8,880 |
2022-10-18 | $16.55 | $16.56 | $16.25 | $16.30 | $16.30 | 8,538 |
2022-10-17 | $16.34 | $16.46 | $16.33 | $16.35 | $16.35 | 13,834 |
2022-10-14 | $16.34 | $16.35 | $15.92 | $15.92 | $15.92 | 9,220 |
2022-10-13 | $15.65 | $16.16 | $15.65 | $16.05 | $16.05 | 12,618 |
2022-10-12 | $16.12 | $16.24 | $16.11 | $16.16 | $16.16 | 6,678 |
2022-10-11 | $16.32 | $16.34 | $16.10 | $16.18 | $16.18 | 14,565 |
2022-10-10 | $16.75 | $16.75 | $16.50 | $16.55 | $16.55 | 25,856 |
2022-10-07 | $17.27 | $17.27 | $17.07 | $17.10 | $17.10 | 5,269 |
2022-10-06 | $17.58 | $17.63 | $17.53 | $17.53 | $17.53 | 1,457 |
2022-10-05 | $17.71 | $17.74 | $17.56 | $17.71 | $17.71 | 5,454 |
2022-10-04 | $17.39 | $17.74 | $17.39 | $17.61 | $17.61 | 12,349 |
2022-10-03 | $16.91 | $17.02 | $16.79 | $16.99 | $16.99 | 16,420 |
2022-09-30 | $16.82 | $17.04 | $16.82 | $16.90 | $16.90 | 10,018 |
2022-09-29 | $17.05 | $17.05 | $16.90 | $16.98 | $16.98 | 8,608 |
2022-09-28 | $17.10 | $17.46 | $17.10 | $17.45 | $17.45 | 17,935 |
2022-09-27 | $17.47 | $17.64 | $17.25 | $17.30 | $17.30 | 9,848 |
2022-09-26 | $17.44 | $17.55 | $17.36 | $17.39 | $17.39 | 13,033 |
2022-09-23 | $17.39 | $17.43 | $17.23 | $17.31 | $17.31 | 49,867 |
2022-09-22 | $17.80 | $17.80 | $17.66 | $17.69 | $17.69 | 15,766 |
2022-09-21 | $18.08 | $18.08 | $17.77 | $17.77 | $17.77 | 34,425 |
2022-09-20 | $18.30 | $18.37 | $18.21 | $18.27 | $18.27 | 6,372 |
2022-09-19 | $18.19 | $18.38 | $18.19 | $18.38 | $18.38 | 6,767 |
2022-09-16 | $18.50 | $18.50 | $18.26 | $18.34 | $18.34 | 18,134 |
2022-09-15 | $18.83 | $18.87 | $18.69 | $18.71 | $18.71 | 12,319 |
2022-09-14 | $18.92 | $18.92 | $18.77 | $18.88 | $18.88 | 14,610 |
2022-09-13 | $19.02 | $19.07 | $18.84 | $18.88 | $18.88 | 23,539 |
2022-09-12 | $19.33 | $19.48 | $19.33 | $19.48 | $19.48 | 2,273 |
2022-09-09 | $19.13 | $19.26 | $19.13 | $19.20 | $19.20 | 7,034 |
2022-09-08 | $18.88 | $18.88 | $18.75 | $18.85 | $18.85 | 7,561 |
2022-09-07 | $18.96 | $19.10 | $18.85 | $19.06 | $19.06 | 53,769 |
2022-09-06 | $19.00 | $19.00 | $18.84 | $18.92 | $18.92 | 30,185 |
2022-09-02 | $19.32 | $19.38 | $19.14 | $19.16 | $19.16 | 42,703 |
2022-09-01 | $19.48 | $19.53 | $19.41 | $19.53 | $19.53 | 10,149 |
2022-08-31 | $19.76 | $19.86 | $19.68 | $19.68 | $19.68 | 3,102 |
2022-08-30 | $19.68 | $19.68 | $19.27 | $19.36 | $19.36 | 11,135 |
2022-08-29 | $19.93 | $19.97 | $19.79 | $19.79 | $19.79 | 14,037 |
2022-08-26 | $20.54 | $20.54 | $19.93 | $19.94 | $19.94 | 16,383 |
2022-08-25 | $19.76 | $20.14 | $19.74 | $20.14 | $20.14 | 16,658 |
2022-08-24 | $19.05 | $19.47 | $19.03 | $19.33 | $19.33 | 16,413 |
2022-08-23 | $19.27 | $19.36 | $19.27 | $19.36 | $19.36 | 3,001 |
2022-08-22 | $19.25 | $19.36 | $19.25 | $19.29 | $19.29 | 12,437 |
2022-08-19 | $19.33 | $19.36 | $19.22 | $19.25 | $19.25 | 6,387 |
2022-08-18 | $19.50 | $19.50 | $19.29 | $19.39 | $19.39 | 24,750 |
2022-08-17 | $19.63 | $19.66 | $19.52 | $19.59 | $19.59 | 8,929 |
2022-08-16 | $19.60 | $19.69 | $19.58 | $19.64 | $19.64 | 18,095 |
2022-08-15 | $19.68 | $19.79 | $19.60 | $19.74 | $19.74 | 21,672 |
2022-08-12 | $19.60 | $19.84 | $19.60 | $19.84 | $19.84 | 22,753 |
2022-08-11 | $19.72 | $20.11 | $19.72 | $19.82 | $19.82 | 6,848 |
2022-08-10 | $19.38 | $19.49 | $19.29 | $19.44 | $19.44 | 29,079 |
2022-08-09 | $19.50 | $19.61 | $19.47 | $19.48 | $19.48 | 6,075 |
2022-08-08 | $19.67 | $19.71 | $19.54 | $19.58 | $19.58 | 11,548 |
2022-08-05 | $19.64 | $19.72 | $19.61 | $19.70 | $19.70 | 34,131 |
2022-08-04 | $19.93 | $20.00 | $19.76 | $19.84 | $19.84 | 19,139 |
2022-08-03 | $19.42 | $19.62 | $19.32 | $19.61 | $19.61 | 9,036 |
2022-08-02 | $19.18 | $19.67 | $19.18 | $19.44 | $19.44 | 51,238 |
2022-08-01 | $19.56 | $19.60 | $19.36 | $19.48 | $19.48 | 12,224 |
2022-07-29 | $19.73 | $19.76 | $19.61 | $19.76 | $19.76 | 19,771 |
2022-07-28 | $20.46 | $20.50 | $19.92 | $20.37 | $20.37 | 28,622 |
2022-07-27 | $20.43 | $20.60 | $20.27 | $20.56 | $20.56 | 23,789 |
2022-07-26 | $20.69 | $20.70 | $20.38 | $20.38 | $20.38 | 10,094 |
2022-07-25 | $20.46 | $20.48 | $20.35 | $20.48 | $20.48 | 39,989 |
2022-07-22 | $20.69 | $20.69 | $20.36 | $20.39 | $20.39 | 16,348 |
2022-07-21 | $20.85 | $20.85 | $20.68 | $20.85 | $20.85 | 18,177 |
2022-07-20 | $20.79 | $20.84 | $20.68 | $20.75 | $20.75 | 6,584 |
2022-07-19 | $20.86 | $20.91 | $20.82 | $20.91 | $20.91 | 75,448 |
2022-07-18 | $20.84 | $21.01 | $20.72 | $20.72 | $20.72 | 15,972 |
2022-07-15 | $20.41 | $20.41 | $20.16 | $20.39 | $20.39 | 33,889 |
2022-07-14 | $20.77 | $20.77 | $20.53 | $20.63 | $20.63 | 11,033 |
2022-07-13 | $20.62 | $20.94 | $20.62 | $20.89 | $20.89 | 20,333 |
2022-07-12 | $20.97 | $21.05 | $20.85 | $20.95 | $20.95 | 3,957 |
2022-07-11 | $21.28 | $21.28 | $21.05 | $21.11 | $21.11 | 18,603 |
2022-07-08 | $22.00 | $22.15 | $21.87 | $21.99 | $21.99 | 39,658 |
2022-07-07 | $21.99 | $22.29 | $21.99 | $22.21 | $22.21 | 66,595 |
2022-07-06 | $21.78 | $21.78 | $21.52 | $21.71 | $21.71 | 39,241 |
2022-07-05 | $21.72 | $22.03 | $21.55 | $21.99 | $21.99 | 42,727 |
2022-07-01 | $21.96 | $22.15 | $21.96 | $22.12 | $22.12 | 7,355 |
2022-06-30 | $21.91 | $22.06 | $21.71 | $22.06 | $22.06 | 13,437 |
2022-06-29 | $21.99 | $22.07 | $21.93 | $22.06 | $22.06 | 17,239 |
2022-06-28 | $22.47 | $22.58 | $22.12 | $22.18 | $22.18 | 30,086 |
2022-06-27 | $22.40 | $22.40 | $22.13 | $22.13 | $22.13 | 11,752 |
2022-06-24 | $21.92 | $22.11 | $21.92 | $22.09 | $22.09 | 15,325 |
2022-06-23 | $21.43 | $21.67 | $21.30 | $21.51 | $21.51 | 18,724 |
2022-06-22 | $21.12 | $21.32 | $21.09 | $21.18 | $21.18 | 13,564 |
2022-06-21 | $21.40 | $21.56 | $21.33 | $21.46 | $21.46 | 15,912 |
2022-06-17 | $21.27 | $21.36 | $20.81 | $20.95 | $20.95 | 10,388 |
2022-06-16 | $20.86 | $20.93 | $20.64 | $20.77 | $20.63 | 14,523 |
2022-06-15 | $21.32 | $21.55 | $21.20 | $21.46 | $21.32 | 20,874 |
2022-06-14 | $20.79 | $21.10 | $20.76 | $21.07 | $20.93 | 31,170 |
2022-06-13 | $20.82 | $20.86 | $20.36 | $20.46 | $20.32 | 19,540 |
2022-06-10 | $21.65 | $21.65 | $21.21 | $21.34 | $21.20 | 71,377 |
2022-06-09 | $21.71 | $21.75 | $21.29 | $21.29 | $21.15 | 37,341 |
2022-06-08 | $21.75 | $22.16 | $21.75 | $22.10 | $21.95 | 48,490 |
2022-06-07 | $21.05 | $21.46 | $21.05 | $21.45 | $21.31 | 21,939 |
2022-06-06 | $21.20 | $21.33 | $20.97 | $21.04 | $20.90 | 32,943 |
2022-06-03 | $20.74 | $20.78 | $20.53 | $20.53 | $20.39 | 16,727 |
2022-06-02 | $20.44 | $20.88 | $20.44 | $20.88 | $20.74 | 11,315 |
2022-06-01 | $20.61 | $20.62 | $20.20 | $20.30 | $20.17 | 16,089 |
2022-05-31 | $20.69 | $20.75 | $20.44 | $20.44 | $20.30 | 39,495 |
2022-05-27 | $19.81 | $19.92 | $19.70 | $19.90 | $19.77 | 10,736 |
2022-05-26 | $19.41 | $19.85 | $19.41 | $19.85 | $19.72 | 10,573 |
2022-05-25 | $19.12 | $19.21 | $19.03 | $19.17 | $19.04 | 10,089 |
2022-05-24 | $19.23 | $19.25 | $18.92 | $19.00 | $18.87 | 15,939 |
2022-05-23 | $19.70 | $19.77 | $19.62 | $19.68 | $19.55 | 12,692 |
2022-05-20 | $19.95 | $19.95 | $19.48 | $19.72 | $19.59 | 29,951 |
2022-05-19 | $19.39 | $19.74 | $19.39 | $19.71 | $19.58 | 9,971 |
2022-05-18 | $19.49 | $19.63 | $19.23 | $19.23 | $19.10 | 25,482 |
2022-05-17 | $19.83 | $19.96 | $19.54 | $19.75 | $19.62 | 20,269 |
2022-05-16 | $19.20 | $19.35 | $19.15 | $19.23 | $19.10 | 8,658 |
2022-05-13 | $18.91 | $19.27 | $18.91 | $19.27 | $19.14 | 15,373 |
2022-05-12 | $18.47 | $18.79 | $18.24 | $18.60 | $18.48 | 58,170 |
2022-05-11 | $18.84 | $18.98 | $18.49 | $18.49 | $18.37 | 14,020 |
2022-05-10 | $18.71 | $18.74 | $18.31 | $18.49 | $18.37 | 13,599 |
2022-05-09 | $18.47 | $18.66 | $18.20 | $18.27 | $18.15 | 52,600 |
2022-05-06 | $19.19 | $19.19 | $18.87 | $18.90 | $18.77 | 19,039 |
2022-05-05 | $19.85 | $19.89 | $19.32 | $19.47 | $19.34 | 25,669 |
2022-05-04 | $19.98 | $20.50 | $19.90 | $20.45 | $20.31 | 26,100 |
2022-05-03 | $20.30 | $20.43 | $20.27 | $20.36 | $20.22 | 33,432 |
2022-05-02 | $19.83 | $20.19 | $19.82 | $20.09 | $19.96 | 22,321 |
2022-04-29 | $20.37 | $20.47 | $19.99 | $19.99 | $19.86 | 37,067 |
2022-04-28 | $19.25 | $19.31 | $19.01 | $19.26 | $19.13 | 8,726 |
2022-04-27 | $18.90 | $19.25 | $18.90 | $19.09 | $18.96 | 67,371 |
2022-04-26 | $18.83 | $18.83 | $18.48 | $18.49 | $18.37 | 53,180 |
2022-04-25 | $18.70 | $18.94 | $18.56 | $18.94 | $18.81 | 36,352 |
2022-04-22 | $19.39 | $19.73 | $19.28 | $19.28 | $19.15 | 29,548 |
2022-04-21 | $19.73 | $19.76 | $19.16 | $19.20 | $19.07 | 58,015 |
2022-04-20 | $20.33 | $20.33 | $19.86 | $19.90 | $19.77 | 28,047 |
2022-04-19 | $20.30 | $20.50 | $20.18 | $20.47 | $20.33 | 25,585 |
2022-04-18 | $20.58 | $20.63 | $20.43 | $20.63 | $20.49 | 18,661 |
2022-04-14 | $20.93 | $20.97 | $20.75 | $20.75 | $20.61 | 7,234 |
2022-04-13 | $20.74 | $21.01 | $20.68 | $20.99 | $20.85 | 151,305 |
2022-04-12 | $20.96 | $20.96 | $20.63 | $20.66 | $20.52 | 49,231 |
2022-04-11 | $20.88 | $20.95 | $20.60 | $20.71 | $20.57 | 53,755 |
2022-04-08 | $21.16 | $21.36 | $21.16 | $21.19 | $21.05 | 81,224 |
2022-04-07 | $21.34 | $21.34 | $21.00 | $21.14 | $21.00 | 174,648 |
2022-04-06 | $21.67 | $21.67 | $21.38 | $21.52 | $21.38 | 49,160 |
2022-04-05 | $22.33 | $22.33 | $21.80 | $21.86 | $21.71 | 49,111 |
2022-04-04 | $22.21 | $22.44 | $22.06 | $22.44 | $22.29 | 47,596 |
2022-04-01 | $22.00 | $22.07 | $21.62 | $21.73 | $21.59 | 18,086 |
2022-03-31 | $21.51 | $21.52 | $21.07 | $21.08 | $20.94 | 28,969 |
2022-03-30 | $21.73 | $22.06 | $21.70 | $21.77 | $21.63 | 16,016 |
2022-03-29 | $21.87 | $21.89 | $21.68 | $21.72 | $21.58 | 9,660 |
2022-03-28 | $21.22 | $21.35 | $21.08 | $21.32 | $21.18 | 9,163 |
2022-03-25 | $21.01 | $21.16 | $20.97 | $21.09 | $20.95 | 13,540 |
2022-03-24 | $21.56 | $21.60 | $21.27 | $21.56 | $21.42 | 14,377 |
2022-03-23 | $21.63 | $22.10 | $21.45 | $21.74 | $21.60 | 17,875 |
2022-03-22 | $21.73 | $22.03 | $21.69 | $21.88 | $21.73 | 21,632 |
2022-03-21 | $21.29 | $21.36 | $20.86 | $21.11 | $20.97 | 30,961 |
2022-03-18 | $20.95 | $22.18 | $20.93 | $21.94 | $21.80 | 91,023 |
2022-03-17 | $21.06 | $21.06 | $20.60 | $20.90 | $20.76 | 80,747 |
2022-03-16 | $20.34 | $21.73 | $20.05 | $21.73 | $21.59 | 114,925 |
2022-03-15 | $17.73 | $18.33 | $17.54 | $18.14 | $18.02 | 90,613 |
2022-03-14 | $18.86 | $19.01 | $18.28 | $18.33 | $18.21 | 88,906 |
2022-03-11 | $20.61 | $20.61 | $19.70 | $19.72 | $19.59 | 480,078 |
2022-03-10 | $20.79 | $20.79 | $20.38 | $20.52 | $20.38 | 40,087 |
2022-03-09 | $21.16 | $21.39 | $21.11 | $21.37 | $21.23 | 27,963 |
2022-03-08 | $21.17 | $21.34 | $20.81 | $21.04 | $20.90 | 44,558 |
2022-03-07 | $21.68 | $21.80 | $21.28 | $21.28 | $21.14 | 40,777 |
2022-03-04 | $22.22 | $22.37 | $21.96 | $22.01 | $21.86 | 41,934 |
2022-03-03 | $23.03 | $23.04 | $22.52 | $22.55 | $22.40 | 24,085 |
2022-03-02 | $23.28 | $23.28 | $22.90 | $23.14 | $22.99 | 25,244 |
2022-03-01 | $23.42 | $23.51 | $23.18 | $23.28 | $23.13 | 17,825 |
2022-02-28 | $23.12 | $23.39 | $23.12 | $23.34 | $23.19 | 15,761 |
2022-02-25 | $23.40 | $23.51 | $23.11 | $23.50 | $23.34 | 79,739 |
2022-02-24 | $22.67 | $23.41 | $22.52 | $23.40 | $23.24 | 55,577 |
2022-02-23 | $23.98 | $24.02 | $23.51 | $23.55 | $23.39 | 13,729 |
2022-02-22 | $23.97 | $24.02 | $23.73 | $23.81 | $23.65 | 44,703 |
2022-02-18 | $24.65 | $24.65 | $24.36 | $24.41 | $24.25 | 14,821 |
2022-02-17 | $25.00 | $25.22 | $24.85 | $24.91 | $24.74 | 18,513 |
2022-02-16 | $24.93 | $25.18 | $24.89 | $25.09 | $24.92 | 10,831 |
2022-02-15 | $24.74 | $25.06 | $24.74 | $25.00 | $24.83 | 11,855 |
2022-02-14 | $24.55 | $24.60 | $24.38 | $24.52 | $24.36 | 10,663 |
2022-02-11 | $25.13 | $25.21 | $24.62 | $24.66 | $24.50 | 17,580 |
2022-02-10 | $25.14 | $25.57 | $25.06 | $25.22 | $25.05 | 19,603 |
2022-02-09 | $25.15 | $25.40 | $25.09 | $25.39 | $25.23 | 21,296 |
2022-02-08 | $24.52 | $24.90 | $24.52 | $24.90 | $24.73 | 12,837 |
2022-02-07 | $24.61 | $24.69 | $24.56 | $24.56 | $24.40 | 13,539 |
2022-02-04 | $24.59 | $24.80 | $24.48 | $24.75 | $24.58 | 18,964 |
2022-02-03 | $24.57 | $24.77 | $24.55 | $24.57 | $24.41 | 19,753 |
2022-02-02 | $25.10 | $25.11 | $24.63 | $24.73 | $24.57 | 16,693 |
2022-02-01 | $24.87 | $24.96 | $24.63 | $24.95 | $24.78 | 17,799 |
2022-01-31 | $24.11 | $24.78 | $24.10 | $24.78 | $24.62 | 13,952 |
2022-01-28 | $23.60 | $23.73 | $23.40 | $23.73 | $23.57 | 23,274 |
2022-01-27 | $24.22 | $24.22 | $23.85 | $23.85 | $23.69 | 32,281 |
2022-01-26 | $24.95 | $24.95 | $24.29 | $24.31 | $24.15 | 24,100 |
2022-01-25 | $24.70 | $24.87 | $24.59 | $24.75 | $24.59 | 28,726 |
2022-01-24 | $24.91 | $24.94 | $24.37 | $24.82 | $24.66 | 57,440 |
2022-01-21 | $25.64 | $25.71 | $25.17 | $25.21 | $25.04 | 26,904 |
2022-01-20 | $25.98 | $26.14 | $25.66 | $25.73 | $25.56 | 71,857 |
2022-01-19 | $25.13 | $25.19 | $25.04 | $25.08 | $24.91 | 31,023 |
2022-01-18 | $24.74 | $25.06 | $24.74 | $24.94 | $24.77 | 162,792 |
2022-01-14 | $25.08 | $25.32 | $25.03 | $25.22 | $25.05 | 29,612 |
2022-01-13 | $25.40 | $25.40 | $25.00 | $25.03 | $24.86 | 22,342 |
2022-01-12 | $25.67 | $25.78 | $25.54 | $25.73 | $25.56 | 38,983 |
2022-01-11 | $24.72 | $25.24 | $24.67 | $25.24 | $25.07 | 23,119 |
2022-01-10 | $24.67 | $24.70 | $24.39 | $24.57 | $24.41 | 19,795 |
2022-01-07 | $24.44 | $24.63 | $24.36 | $24.58 | $24.42 | 73,117 |
2022-01-06 | $24.00 | $24.26 | $23.90 | $24.21 | $24.05 | 13,291 |
2022-01-05 | $24.05 | $24.34 | $23.88 | $23.89 | $23.73 | 36,079 |
2022-01-04 | $24.62 | $24.64 | $24.30 | $24.41 | $24.25 | 29,100 |
2022-01-03 | $24.80 | $24.88 | $24.51 | $24.86 | $24.69 | 21,017 |
2021-12-31 | $24.79 | $25.07 | $24.75 | $24.82 | $24.66 | 72,401 |
2021-12-30 | $24.07 | $25.06 | $24.07 | $24.97 | $24.80 | 137,099 |
2021-12-29 | $24.20 | $24.20 | $23.91 | $24.06 | $23.90 | 47,616 |
2021-12-28 | $24.57 | $24.58 | $24.43 | $24.43 | $24.27 | 333,895 |
2021-12-27 | $24.73 | $24.96 | $24.67 | $24.74 | $24.57 | 49,704 |
2021-12-23 | $24.56 | $24.88 | $24.55 | $24.86 | $24.69 | 59,315 |
2021-12-22 | $24.46 | $24.62 | $24.38 | $24.58 | $24.42 | 25,587 |
2021-12-21 | $24.22 | $24.70 | $24.22 | $24.67 | $24.51 | 31,004 |
2021-12-20 | $24.20 | $24.20 | $23.90 | $24.00 | $23.84 | 34,349 |
2021-12-17 | $24.39 | $24.69 | $24.26 | $24.61 | $24.45 | 32,802 |
2021-12-16 | $25.13 | $25.22 | $24.76 | $24.82 | $24.66 | 17,677 |
2021-12-15 | $24.95 | $24.95 | $24.44 | $24.78 | $24.62 | 31,377 |
2021-12-14 | $25.05 | $25.36 | $25.05 | $25.32 | $25.15 | 37,705 |
2021-12-13 | $25.64 | $25.65 | $25.24 | $25.41 | $25.24 | 23,138 |
2021-12-10 | $26.10 | $26.23 | $26.00 | $26.13 | $25.61 | 31,411 |
2021-12-09 | $26.17 | $26.37 | $26.10 | $26.16 | $25.64 | 15,233 |
2021-12-08 | $25.88 | $26.25 | $25.84 | $26.10 | $25.58 | 226,449 |
2021-12-07 | $25.91 | $26.00 | $25.81 | $25.84 | $25.33 | 41,627 |
2021-12-06 | $24.97 | $25.53 | $24.87 | $25.53 | $25.02 | 74,667 |
2021-12-03 | $25.64 | $25.64 | $24.91 | $25.02 | $24.52 | 83,324 |
2021-12-02 | $25.84 | $26.01 | $25.49 | $25.74 | $25.23 | 41,138 |
2021-12-01 | $26.07 | $26.20 | $25.62 | $25.62 | $25.11 | 30,624 |
2021-11-30 | $25.92 | $26.06 | $25.57 | $25.81 | $25.30 | 27,051 |
2021-11-29 | $26.14 | $26.14 | $25.88 | $25.95 | $25.43 | 31,453 |
2021-11-26 | $26.19 | $26.26 | $25.94 | $26.05 | $25.53 | 17,181 |
2021-11-24 | $26.56 | $26.79 | $26.51 | $26.79 | $26.26 | 8,639 |
2021-11-23 | $26.79 | $26.99 | $26.62 | $26.68 | $26.15 | 16,575 |
2021-11-22 | $27.06 | $27.12 | $26.71 | $26.85 | $26.32 | 28,875 |
2021-11-19 | $27.13 | $27.31 | $27.06 | $27.09 | $26.55 | 26,145 |
2021-11-18 | $27.21 | $27.21 | $26.83 | $26.97 | $26.44 | 36,920 |
2021-11-17 | $28.10 | $28.10 | $27.65 | $27.72 | $27.17 | 18,468 |
2021-11-16 | $27.98 | $28.07 | $27.88 | $28.00 | $27.44 | 11,684 |
2021-11-15 | $27.93 | $27.94 | $27.66 | $27.69 | $27.14 | 26,469 |
2021-11-12 | $27.76 | $27.92 | $27.70 | $27.92 | $27.36 | 25,766 |
2021-11-11 | $27.55 | $27.88 | $27.55 | $27.85 | $27.30 | 26,197 |
2021-11-10 | $27.03 | $27.26 | $26.88 | $27.03 | $26.49 | 23,757 |
2021-11-09 | $26.84 | $26.97 | $26.71 | $26.74 | $26.21 | 36,783 |
2021-11-08 | $26.90 | $27.01 | $26.84 | $26.97 | $26.43 | 16,306 |
2021-11-05 | $27.02 | $27.02 | $26.65 | $26.70 | $26.17 | 25,230 |
2021-11-04 | $27.44 | $27.48 | $27.07 | $27.08 | $26.54 | 16,888 |
2021-11-03 | $27.14 | $27.23 | $27.00 | $27.23 | $26.69 | 9,549 |
2021-11-02 | $27.20 | $27.25 | $26.93 | $26.95 | $26.41 | 20,213 |
2021-11-01 | $27.21 | $27.76 | $27.21 | $27.74 | $27.19 | 21,141 |
2021-10-29 | $27.55 | $27.57 | $27.25 | $27.31 | $26.77 | 16,733 |
2021-10-28 | $27.67 | $27.82 | $27.57 | $27.82 | $27.27 | 9,665 |
2021-10-27 | $27.81 | $28.06 | $27.70 | $27.79 | $27.24 | 16,474 |
2021-10-26 | $28.51 | $28.51 | $28.03 | $28.03 | $27.47 | 21,192 |
2021-10-25 | $28.65 | $28.73 | $28.45 | $28.70 | $28.13 | 31,005 |
2021-10-22 | $28.70 | $28.91 | $28.48 | $28.54 | $27.97 | 18,873 |
2021-10-21 | $28.50 | $28.61 | $28.50 | $28.56 | $27.99 | 10,864 |
2021-10-20 | $28.80 | $28.80 | $28.50 | $28.64 | $28.07 | 17,424 |
2021-10-19 | $28.22 | $28.59 | $28.20 | $28.56 | $27.99 | 22,613 |
2021-10-18 | $27.76 | $27.97 | $27.74 | $27.90 | $27.34 | 12,002 |
2021-10-15 | $27.58 | $27.85 | $27.54 | $27.79 | $27.24 | 12,926 |
2021-10-14 | $27.57 | $27.57 | $27.38 | $27.48 | $26.93 | 25,339 |
2021-10-13 | $27.45 | $27.68 | $27.42 | $27.67 | $27.11 | 38,122 |
2021-10-12 | $27.29 | $27.31 | $27.05 | $27.06 | $26.52 | 9,433 |
2021-10-11 | $27.63 | $27.66 | $27.25 | $27.25 | $26.71 | 15,775 |
2021-10-08 | $27.21 | $27.36 | $27.12 | $27.33 | $26.78 | 17,912 |
2021-10-07 | $26.62 | $27.19 | $26.62 | $27.11 | $26.57 | 32,992 |
2021-10-06 | $25.70 | $26.07 | $25.70 | $26.07 | $25.55 | 10,756 |
2021-10-05 | $25.82 | $26.20 | $25.82 | $26.10 | $25.58 | 17,945 |
2021-10-04 | $26.02 | $26.02 | $25.68 | $25.80 | $25.29 | 25,102 |
2021-10-01 | $26.67 | $26.67 | $26.21 | $26.40 | $25.87 | 23,850 |
2021-09-30 | $26.55 | $26.81 | $26.55 | $26.66 | $26.13 | 55,716 |
2021-09-29 | $26.52 | $26.65 | $26.30 | $26.30 | $25.77 | 12,967 |
2021-09-28 | $26.76 | $26.81 | $26.50 | $26.56 | $26.03 | 8,063 |
2021-09-27 | $26.23 | $26.66 | $26.18 | $26.61 | $26.08 | 17,750 |
2021-09-24 | $26.45 | $26.46 | $26.24 | $26.28 | $25.76 | 126,539 |
2021-09-23 | $26.79 | $26.85 | $26.70 | $26.85 | $26.32 | 346,737 |
2021-09-22 | $26.77 | $27.21 | $26.77 | $26.94 | $26.40 | 93,304 |
2021-09-21 | $26.41 | $26.51 | $26.34 | $26.40 | $25.87 | 22,815 |
2021-09-20 | $26.39 | $26.54 | $26.00 | $26.19 | $25.67 | 52,357 |
2021-09-17 | $27.36 | $27.38 | $27.17 | $27.29 | $26.75 | 18,887 |
2021-09-16 | $27.02 | $27.13 | $26.90 | $27.10 | $26.56 | 28,563 |
2021-09-15 | $27.46 | $27.53 | $27.23 | $27.53 | $26.98 | 45,081 |
2021-09-14 | $28.02 | $28.02 | $27.75 | $27.75 | $27.20 | 18,494 |
2021-09-13 | $28.41 | $28.48 | $28.24 | $28.42 | $27.85 | 29,665 |
2021-09-10 | $28.88 | $28.90 | $28.52 | $28.52 | $27.95 | 13,572 |
2021-09-09 | $28.43 | $28.68 | $28.30 | $28.61 | $28.04 | 34,660 |
2021-09-08 | $29.21 | $29.21 | $28.79 | $28.89 | $28.31 | 11,210 |
2021-09-07 | $29.02 | $29.43 | $29.02 | $29.25 | $28.67 | 31,633 |
2021-09-03 | $28.46 | $28.58 | $28.42 | $28.55 | $27.98 | 7,190 |
2021-09-02 | $28.83 | $28.83 | $28.52 | $28.52 | $27.96 | 34,809 |
2021-09-01 | $28.27 | $28.79 | $28.27 | $28.74 | $28.17 | 30,937 |
2021-08-31 | $27.90 | $28.04 | $27.82 | $28.00 | $27.44 | 42,288 |
2021-08-30 | $27.32 | $27.42 | $27.09 | $27.42 | $26.87 | 47,281 |
2021-08-27 | $27.31 | $27.41 | $27.26 | $27.31 | $26.77 | 18,138 |
2021-08-26 | $27.47 | $27.56 | $27.35 | $27.35 | $26.81 | 32,216 |
2021-08-25 | $27.72 | $27.72 | $27.60 | $27.72 | $27.17 | 24,229 |
2021-08-24 | $27.47 | $27.92 | $27.47 | $27.92 | $27.36 | 28,060 |
2021-08-23 | $26.50 | $26.80 | $26.39 | $26.78 | $26.25 | 41,034 |
2021-08-20 | $26.25 | $26.57 | $26.15 | $26.26 | $25.74 | 48,369 |
2021-08-19 | $26.52 | $26.67 | $26.34 | $26.43 | $25.90 | 33,510 |
2021-08-18 | $27.14 | $27.27 | $27.04 | $27.04 | $26.50 | 49,301 |
2021-08-17 | $26.84 | $27.10 | $26.80 | $26.85 | $26.32 | 32,204 |
2021-08-16 | $27.80 | $27.80 | $27.56 | $27.67 | $27.12 | 30,478 |
2021-08-13 | $28.21 | $28.21 | $28.13 | $28.19 | $27.63 | 312,620 |
2021-08-12 | $28.48 | $28.48 | $28.22 | $28.35 | $27.79 | 22,580 |
2021-08-11 | $28.95 | $28.95 | $28.60 | $28.73 | $28.16 | 48,117 |
2021-08-10 | $28.83 | $28.83 | $28.58 | $28.62 | $28.05 | 20,533 |
2021-08-09 | $28.21 | $28.45 | $28.18 | $28.39 | $27.82 | 24,085 |
2021-08-06 | $28.20 | $28.22 | $27.85 | $27.92 | $27.36 | 20,127 |
2021-08-05 | $28.18 | $28.32 | $28.13 | $28.25 | $27.69 | 6,975 |
2021-08-04 | $28.45 | $28.61 | $28.40 | $28.51 | $27.94 | 18,770 |
2021-08-03 | $28.10 | $28.12 | $27.94 | $28.12 | $27.56 | 39,356 |
2021-08-02 | $28.25 | $28.53 | $28.25 | $28.45 | $27.88 | 41,513 |
2021-07-30 | $27.78 | $28.12 | $27.78 | $28.06 | $27.50 | 16,355 |
2021-07-29 | $28.46 | $28.54 | $28.04 | $28.17 | $27.61 | 22,658 |
2021-07-28 | $27.57 | $28.38 | $27.55 | $28.28 | $27.72 | 43,508 |
2021-07-27 | $26.64 | $26.85 | $26.20 | $26.82 | $26.29 | 89,081 |
2021-07-26 | $28.25 | $28.43 | $27.89 | $27.91 | $27.35 | 79,766 |
2021-07-23 | $29.75 | $29.75 | $29.33 | $29.52 | $28.94 | 41,441 |
2021-07-22 | $30.64 | $30.64 | $30.44 | $30.52 | $29.91 | 5,597 |
2021-07-21 | $30.18 | $30.50 | $30.17 | $30.50 | $29.89 | 9,073 |
2021-07-20 | $30.15 | $30.31 | $30.03 | $30.24 | $29.64 | 43,046 |
2021-07-19 | $30.27 | $30.30 | $30.07 | $30.29 | $29.69 | 21,092 |
2021-07-16 | $31.11 | $31.11 | $30.73 | $30.73 | $30.12 | 19,052 |
2021-07-15 | $31.01 | $31.23 | $30.98 | $31.07 | $30.45 | 21,758 |
2021-07-14 | $31.08 | $31.08 | $30.77 | $30.80 | $30.19 | 12,884 |
2021-07-13 | $30.76 | $31.05 | $30.76 | $30.88 | $30.27 | 18,541 |
2021-07-12 | $30.50 | $30.54 | $30.40 | $30.49 | $29.88 | 20,869 |
2021-07-09 | $30.39 | $30.71 | $30.30 | $30.65 | $30.04 | 13,302 |
2021-07-08 | $29.81 | $29.93 | $29.64 | $29.84 | $29.25 | 31,754 |
2021-07-07 | $31.13 | $31.13 | $30.70 | $30.74 | $30.13 | 32,360 |
2021-07-06 | $31.09 | $31.09 | $30.75 | $30.91 | $30.29 | 56,872 |
2021-07-02 | $31.74 | $31.75 | $31.58 | $31.73 | $31.10 | 38,490 |
2021-07-01 | $32.44 | $32.46 | $32.01 | $32.17 | $31.53 | 14,599 |
2021-06-30 | $32.38 | $32.49 | $32.36 | $32.41 | $31.76 | 12,047 |
2021-06-29 | $32.48 | $32.75 | $32.40 | $32.75 | $32.09 | 10,334 |
2021-06-28 | $32.79 | $32.89 | $32.79 | $32.82 | $32.17 | 13,206 |
2021-06-25 | $32.54 | $32.68 | $32.44 | $32.68 | $32.03 | 14,870 |
2021-06-24 | $31.96 | $32.14 | $31.96 | $32.14 | $31.50 | 6,279 |
2021-06-23 | $31.80 | $31.92 | $31.72 | $31.74 | $31.11 | 7,801 |
2021-06-22 | $31.28 | $31.41 | $31.28 | $31.37 | $30.75 | 21,652 |
2021-06-21 | $31.56 | $31.61 | $31.32 | $31.58 | $30.95 | 17,903 |
2021-06-18 | $31.73 | $31.74 | $31.60 | $31.69 | $31.06 | 268,253 |
2021-06-17 | $31.58 | $31.76 | $31.58 | $31.72 | $31.09 | 11,491 |
2021-06-16 | $31.49 | $31.59 | $31.16 | $31.23 | $30.61 | 18,350 |
2021-06-15 | $31.92 | $31.94 | $31.72 | $31.72 | $31.09 | 35,444 |
2021-06-14 | $32.05 | $32.22 | $32.05 | $32.16 | $31.52 | 9,214 |
2021-06-11 | $32.11 | $32.11 | $31.99 | $32.10 | $31.46 | 139,022 |
2021-06-10 | $32.07 | $32.25 | $32.07 | $32.19 | $31.55 | 6,999 |
2021-06-09 | $32.15 | $32.26 | $32.01 | $32.01 | $31.35 | 24,089 |
2021-06-08 | $32.14 | $32.18 | $32.00 | $32.09 | $31.43 | 89,114 |
2021-06-07 | $32.31 | $32.31 | $32.12 | $32.28 | $31.61 | 26,497 |
2021-06-04 | $32.46 | $32.58 | $32.46 | $32.58 | $31.91 | 21,475 |
2021-06-03 | $32.39 | $32.41 | $32.23 | $32.27 | $31.60 | 21,176 |
2021-06-02 | $32.92 | $32.93 | $32.81 | $32.93 | $32.25 | 30,633 |
2021-06-01 | $33.03 | $33.08 | $32.82 | $33.05 | $32.37 | 39,824 |
2021-05-28 | $32.04 | $32.27 | $32.04 | $32.25 | $31.58 | 25,480 |
2021-05-27 | $32.24 | $32.28 | $32.12 | $32.28 | $31.62 | 9,533 |
2021-05-26 | $32.18 | $32.23 | $32.11 | $32.19 | $31.53 | 34,493 |
2021-05-25 | $31.97 | $32.12 | $31.97 | $32.00 | $31.34 | 82,584 |
2021-05-24 | $31.28 | $31.47 | $31.24 | $31.37 | $30.72 | 34,786 |
2021-05-21 | $31.52 | $31.54 | $31.18 | $31.22 | $30.58 | 17,292 |
2021-05-20 | $31.51 | $31.78 | $31.51 | $31.67 | $31.02 | 10,583 |
2021-05-19 | $31.13 | $31.49 | $31.13 | $31.49 | $30.84 | 22,235 |
2021-05-18 | $31.30 | $31.59 | $31.30 | $31.42 | $30.77 | 23,217 |
2021-05-17 | $31.00 | $31.16 | $30.94 | $31.10 | $30.46 | 27,598 |
2021-05-14 | $30.54 | $30.85 | $30.41 | $30.82 | $30.18 | 73,317 |
2021-05-13 | $30.69 | $30.70 | $30.03 | $30.10 | $29.48 | 29,934 |
2021-05-12 | $30.99 | $31.06 | $30.57 | $30.62 | $29.99 | 40,328 |
2021-05-11 | $30.36 | $31.07 | $30.36 | $31.06 | $30.42 | 20,593 |
2021-05-10 | $31.36 | $31.37 | $30.83 | $30.85 | $30.21 | 38,633 |
2021-05-07 | $31.72 | $31.92 | $31.71 | $31.77 | $31.11 | 9,074 |
2021-05-06 | $31.63 | $31.81 | $31.59 | $31.72 | $31.06 | 27,410 |
2021-05-05 | $31.78 | $31.89 | $31.70 | $31.71 | $31.06 | 7,548 |
2021-05-04 | $31.94 | $31.98 | $31.50 | $31.69 | $31.04 | 19,701 |
2021-05-03 | $32.13 | $32.32 | $32.02 | $32.05 | $31.39 | 19,161 |
2021-04-30 | $32.22 | $32.33 | $32.10 | $32.12 | $31.46 | 18,571 |
2021-04-29 | $32.93 | $32.93 | $32.40 | $32.62 | $31.94 | 34,423 |
2021-04-28 | $32.81 | $32.90 | $32.72 | $32.81 | $32.13 | 27,068 |
2021-04-27 | $32.63 | $32.71 | $32.54 | $32.55 | $31.88 | 30,044 |
2021-04-26 | $32.40 | $32.51 | $32.34 | $32.48 | $31.81 | 66,192 |
2021-04-23 | $32.77 | $32.91 | $32.77 | $32.91 | $32.23 | 69,570 |
2021-04-22 | $32.33 | $32.62 | $32.28 | $32.39 | $31.72 | 51,485 |
2021-04-21 | $31.96 | $32.31 | $31.90 | $32.31 | $31.64 | 17,145 |
2021-04-20 | $32.28 | $32.36 | $31.98 | $32.08 | $31.42 | 32,243 |
2021-04-19 | $32.29 | $32.37 | $32.08 | $32.24 | $31.57 | 568,620 |
2021-04-16 | $32.37 | $32.37 | $32.20 | $32.25 | $31.58 | 20,507 |
2021-04-15 | $32.19 | $32.20 | $32.09 | $32.11 | $31.45 | 33,252 |
2021-04-14 | $32.40 | $32.40 | $31.91 | $31.99 | $31.33 | 1,005,338 |
2021-04-13 | $31.94 | $32.17 | $31.90 | $32.11 | $31.45 | 13,201 |
2021-04-12 | $31.99 | $32.06 | $31.87 | $32.05 | $31.39 | 45,739 |
2021-04-09 | $32.08 | $32.08 | $31.96 | $32.07 | $31.41 | 15,197 |
2021-04-08 | $32.53 | $32.60 | $32.42 | $32.42 | $31.75 | 22,186 |
2021-04-07 | $32.18 | $32.23 | $31.93 | $32.06 | $31.40 | 150,223 |
2021-04-06 | $32.70 | $33.21 | $32.62 | $32.98 | $32.30 | 12,980 |
2021-04-05 | $32.90 | $32.90 | $32.69 | $32.76 | $32.08 | 18,383 |
2021-04-01 | $32.90 | $32.96 | $32.61 | $32.67 | $32.00 | 29,531 |
2021-03-31 | $31.95 | $32.21 | $31.95 | $32.18 | $31.52 | 185,707 |
2021-03-30 | $31.80 | $32.15 | $31.79 | $32.04 | $31.38 | 16,295 |
2021-03-29 | $31.78 | $31.91 | $31.68 | $31.82 | $31.16 | 38,366 |
2021-03-26 | $31.42 | $32.00 | $31.19 | $32.00 | $31.34 | 38,480 |
2021-03-25 | $31.13 | $31.48 | $31.13 | $31.21 | $30.57 | 18,979 |
2021-03-24 | $32.20 | $32.20 | $31.29 | $31.33 | $30.68 | 45,622 |
2021-03-23 | $32.75 | $32.90 | $32.66 | $32.70 | $32.02 | 31,956 |
2021-03-22 | $33.32 | $33.39 | $33.14 | $33.28 | $32.59 | 21,397 |
2021-03-19 | $32.97 | $33.44 | $32.97 | $33.44 | $32.75 | 5,298 |
2021-03-18 | $33.40 | $33.42 | $33.15 | $33.15 | $32.47 | 10,831 |
2021-03-17 | $33.06 | $33.57 | $32.89 | $33.47 | $32.78 | 55,833 |
2021-03-16 | $33.25 | $33.47 | $33.16 | $33.35 | $32.66 | 15,137 |
2021-03-15 | $32.95 | $33.17 | $32.83 | $33.16 | $32.48 | 14,620 |
2021-03-12 | $33.13 | $33.33 | $33.00 | $33.33 | $32.64 | 26,023 |
2021-03-11 | $33.85 | $34.25 | $33.70 | $34.23 | $33.52 | 20,766 |
2021-03-10 | $33.51 | $33.51 | $32.73 | $32.85 | $32.17 | 30,147 |
2021-03-09 | $32.73 | $33.40 | $32.73 | $33.31 | $32.62 | 36,387 |
2021-03-08 | $32.66 | $32.66 | $32.11 | $32.17 | $31.51 | 36,839 |
2021-03-05 | $33.78 | $33.78 | $32.91 | $33.58 | $32.89 | 28,567 |
2021-03-04 | $34.00 | $34.15 | $33.11 | $33.35 | $32.66 | 30,305 |
2021-03-03 | $34.98 | $35.11 | $34.50 | $34.51 | $33.80 | 29,398 |
2021-03-02 | $34.95 | $34.98 | $34.60 | $34.60 | $33.89 | 41,968 |
2021-03-01 | $35.04 | $35.35 | $34.87 | $35.32 | $34.59 | 28,243 |
2021-02-26 | $34.50 | $34.52 | $34.00 | $34.29 | $33.58 | 46,983 |
2021-02-25 | $35.41 | $35.52 | $34.64 | $34.67 | $33.95 | 47,570 |
2021-02-24 | $35.23 | $35.47 | $34.92 | $35.41 | $34.68 | 48,564 |
2021-02-23 | $35.67 | $36.35 | $35.12 | $36.22 | $35.47 | 80,460 |
2021-02-22 | $36.44 | $36.62 | $36.13 | $36.13 | $35.38 | 47,128 |
2021-02-19 | $37.81 | $37.89 | $37.64 | $37.72 | $36.94 | 17,290 |
2021-02-18 | $37.24 | $37.47 | $36.97 | $37.40 | $36.63 | 58,038 |
2021-02-17 | $38.29 | $38.35 | $38.05 | $38.31 | $37.52 | 21,519 |
2021-02-16 | $38.17 | $38.31 | $38.01 | $38.05 | $37.26 | 53,041 |
2021-02-12 | $37.82 | $38.16 | $37.80 | $37.97 | $37.19 | 50,564 |
2021-02-11 | $37.88 | $38.16 | $37.85 | $37.98 | $37.20 | 22,464 |
2021-02-10 | $37.63 | $37.73 | $37.17 | $37.40 | $36.63 | 29,741 |
2021-02-09 | $36.65 | $37.12 | $36.63 | $37.12 | $36.35 | 12,698 |
2021-02-08 | $36.38 | $36.49 | $36.36 | $36.43 | $35.68 | 49,446 |
2021-02-05 | $36.17 | $36.37 | $36.09 | $36.36 | $35.61 | 13,121 |
2021-02-04 | $36.18 | $36.18 | $35.94 | $36.09 | $35.34 | 17,457 |
2021-02-03 | $36.23 | $36.25 | $36.09 | $36.16 | $35.41 | 23,678 |
2021-02-02 | $35.91 | $35.91 | $35.61 | $35.85 | $35.11 | 17,743 |
2021-02-01 | $35.19 | $35.42 | $35.01 | $35.40 | $34.67 | 15,386 |
2021-01-29 | $34.67 | $34.78 | $34.31 | $34.49 | $33.78 | 29,804 |
2021-01-28 | $34.73 | $35.16 | $34.55 | $35.12 | $34.39 | 64,383 |
2021-01-27 | $35.28 | $35.48 | $35.05 | $35.07 | $34.35 | 33,281 |
2021-01-26 | $36.22 | $36.23 | $36.05 | $36.23 | $35.48 | 26,904 |
2021-01-25 | $36.96 | $36.96 | $36.33 | $36.65 | $35.89 | 49,204 |
2021-01-22 | $35.48 | $35.92 | $35.48 | $35.78 | $35.04 | 15,840 |
2021-01-21 | $35.81 | $35.91 | $35.58 | $35.86 | $35.12 | 47,272 |
2021-01-20 | $35.84 | $36.00 | $35.75 | $35.91 | $35.17 | 35,678 |
2021-01-19 | $34.88 | $34.98 | $34.67 | $34.89 | $34.17 | 29,026 |
2021-01-15 | $33.91 | $33.91 | $33.64 | $33.69 | $32.99 | 13,637 |
2021-01-14 | $34.04 | $34.09 | $33.79 | $33.80 | $33.10 | 20,284 |
2021-01-13 | $33.36 | $33.72 | $33.27 | $33.56 | $32.87 | 16,846 |
2021-01-12 | $33.33 | $33.42 | $33.27 | $33.28 | $32.59 | 13,549 |
2021-01-11 | $32.97 | $33.17 | $32.96 | $32.97 | $32.29 | 37,098 |
2021-01-08 | $33.02 | $33.53 | $32.83 | $33.51 | $32.82 | 39,629 |
2021-01-07 | $32.56 | $32.63 | $32.26 | $32.59 | $31.92 | 19,576 |
2021-01-06 | $32.75 | $32.97 | $32.28 | $32.39 | $31.72 | 61,821 |
2021-01-05 | $32.26 | $32.99 | $32.26 | $32.99 | $32.31 | 14,487 |
2021-01-04 | $32.17 | $32.31 | $31.83 | $31.91 | $31.25 | 32,900 |
2020-12-31 | $32.19 | $32.19 | $31.61 | $31.81 | $31.15 | 22,603 |
2020-12-30 | $31.78 | $31.84 | $31.64 | $31.80 | $31.14 | 17,807 |
2020-12-29 | $30.75 | $31.13 | $30.75 | $31.11 | $30.47 | 26,402 |
2020-12-28 | $30.49 | $30.57 | $30.40 | $30.45 | $29.82 | 25,025 |
2020-12-24 | $30.79 | $30.81 | $30.33 | $30.53 | $29.90 | 32,446 |
2020-12-23 | $31.42 | $31.42 | $31.27 | $31.35 | $30.70 | 9,104 |
2020-12-22 | $31.32 | $31.32 | $31.11 | $31.13 | $30.49 | 9,439 |
2020-12-21 | $31.05 | $31.45 | $31.05 | $31.40 | $30.75 | 12,691 |
2020-12-18 | $31.50 | $31.53 | $31.47 | $31.52 | $30.87 | 19,868 |
2020-12-17 | $31.58 | $31.63 | $31.41 | $31.59 | $30.94 | 10,602 |
2020-12-16 | $31.10 | $31.28 | $31.10 | $31.24 | $30.59 | 7,728 |
2020-12-15 | $30.89 | $30.99 | $30.76 | $30.99 | $30.35 | 16,628 |
2020-12-14 | $30.93 | $30.97 | $30.83 | $30.85 | $30.21 | 16,880 |
2020-12-11 | $31.38 | $31.41 | $31.23 | $31.25 | $30.36 | 18,728 |
2020-12-10 | $31.15 | $31.56 | $31.15 | $31.53 | $30.63 | 10,648 |
2020-12-09 | $31.53 | $31.53 | $31.11 | $31.16 | $30.27 | 36,009 |
2020-12-08 | $31.61 | $31.71 | $31.47 | $31.70 | $30.80 | 12,807 |
2020-12-07 | $31.54 | $31.66 | $31.54 | $31.61 | $30.71 | 33,105 |
2020-12-04 | $31.86 | $31.86 | $31.73 | $31.77 | $30.86 | 6,845 |
2020-12-03 | $31.63 | $31.88 | $31.63 | $31.73 | $30.83 | 14,183 |
2020-12-02 | $31.35 | $31.57 | $31.30 | $31.48 | $30.58 | 29,213 |
2020-12-01 | $31.78 | $31.80 | $31.64 | $31.66 | $30.76 | 19,598 |
2020-11-30 | $31.82 | $31.82 | $31.43 | $31.43 | $30.53 | 21,957 |
2020-11-27 | $32.31 | $32.42 | $32.27 | $32.38 | $31.46 | 16,118 |
2020-11-25 | $31.76 | $31.89 | $31.70 | $31.89 | $30.98 | 35,842 |
2020-11-24 | $32.17 | $32.17 | $31.90 | $32.15 | $31.23 | 47,401 |
2020-11-23 | $32.19 | $32.19 | $31.79 | $31.92 | $31.01 | 23,545 |
2020-11-20 | $31.70 | $32.07 | $31.70 | $32.03 | $31.12 | 19,688 |
2020-11-19 | $31.26 | $31.58 | $31.26 | $31.54 | $30.64 | 17,247 |
2020-11-18 | $31.50 | $31.50 | $31.33 | $31.38 | $30.48 | 15,520 |
2020-11-17 | $31.51 | $31.62 | $31.44 | $31.54 | $30.64 | 6,383 |
2020-11-16 | $31.63 | $31.89 | $31.61 | $31.66 | $30.75 | 890,011 |
2020-11-13 | $31.77 | $31.85 | $31.46 | $31.62 | $30.72 | 22,820 |
2020-11-12 | $31.66 | $31.87 | $31.25 | $31.27 | $30.38 | 29,480 |
2020-11-11 | $30.85 | $31.38 | $30.85 | $31.34 | $30.45 | 23,592 |
2020-11-10 | $31.81 | $31.81 | $31.02 | $31.20 | $30.31 | 34,271 |
2020-11-09 | $33.35 | $33.35 | $32.31 | $32.31 | $31.39 | 35,841 |
2020-11-06 | $32.27 | $32.58 | $32.22 | $32.51 | $31.58 | 19,767 |
2020-11-05 | $32.57 | $32.57 | $32.08 | $32.45 | $31.53 | 27,118 |
2020-11-04 | $31.49 | $32.12 | $31.36 | $31.99 | $31.08 | 27,701 |
2020-11-03 | $30.63 | $30.87 | $30.49 | $30.71 | $29.84 | 31,618 |
2020-11-02 | $31.10 | $31.10 | $30.78 | $31.05 | $30.16 | 24,262 |
2020-10-30 | $30.83 | $30.83 | $30.41 | $30.55 | $29.68 | 21,330 |
2020-10-29 | $30.90 | $31.17 | $30.90 | $31.10 | $30.21 | 12,732 |
2020-10-28 | $30.65 | $30.65 | $30.39 | $30.50 | $29.63 | 10,131 |
2020-10-27 | $30.63 | $31.05 | $30.63 | $31.04 | $30.15 | 27,942 |
2020-10-26 | $30.53 | $30.71 | $30.20 | $30.47 | $29.60 | 25,220 |
2020-10-23 | $30.66 | $30.80 | $30.48 | $30.80 | $29.92 | 7,994 |
2020-10-22 | $30.87 | $30.89 | $30.67 | $30.74 | $29.86 | 8,499 |
2020-10-21 | $30.88 | $31.04 | $30.82 | $30.82 | $29.94 | 16,928 |
2020-10-20 | $30.62 | $30.85 | $30.62 | $30.80 | $29.92 | 18,232 |
2020-10-19 | $30.56 | $30.74 | $30.37 | $30.37 | $29.51 | 16,548 |
2020-10-16 | $30.49 | $30.68 | $30.45 | $30.54 | $29.67 | 13,689 |
2020-10-15 | $30.01 | $30.19 | $30.01 | $30.17 | $29.31 | 8,737 |
2020-10-14 | $30.71 | $30.78 | $30.46 | $30.46 | $29.60 | 6,881 |
2020-10-13 | $30.69 | $30.76 | $30.54 | $30.76 | $29.89 | 5,828 |
2020-10-12 | $30.54 | $30.78 | $30.48 | $30.72 | $29.84 | 13,023 |
2020-10-09 | $29.83 | $30.06 | $29.82 | $30.04 | $29.18 | 2,991 |
2020-10-08 | $29.74 | $29.89 | $29.74 | $29.85 | $29.00 | 11,006 |
2020-10-07 | $29.65 | $29.71 | $29.59 | $29.66 | $28.82 | 5,947 |
2020-10-06 | $29.30 | $29.50 | $29.30 | $29.37 | $28.54 | 5,479 |
2020-10-05 | $29.01 | $29.09 | $28.95 | $29.09 | $28.26 | 11,262 |
2020-10-02 | $28.87 | $29.29 | $28.87 | $28.96 | $28.13 | 12,088 |
2020-10-01 | $29.38 | $29.38 | $29.15 | $29.27 | $28.44 | 12,092 |
2020-09-30 | $28.76 | $29.09 | $28.76 | $29.09 | $28.26 | 15,973 |
2020-09-29 | $28.36 | $28.46 | $28.31 | $28.41 | $27.60 | 9,868 |
2020-09-28 | $28.34 | $28.37 | $28.28 | $28.37 | $27.56 | 10,298 |
2020-09-25 | $27.85 | $28.06 | $27.63 | $28.06 | $27.26 | 7,722 |
2020-09-24 | $28.10 | $28.29 | $28.00 | $28.18 | $27.38 | 6,068 |
2020-09-23 | $28.59 | $28.59 | $28.44 | $28.44 | $27.63 | 3,370 |
2020-09-22 | $28.80 | $28.80 | $28.51 | $28.72 | $27.90 | 8,933 |
2020-09-21 | $28.57 | $28.88 | $28.36 | $28.88 | $28.06 | 8,224 |
2020-09-18 | $29.14 | $29.14 | $28.99 | $29.04 | $28.22 | 2,489 |
2020-09-17 | $28.93 | $29.13 | $28.93 | $29.13 | $28.30 | 9,548 |
2020-09-16 | $29.40 | $29.40 | $29.13 | $29.21 | $28.38 | 10,051 |
2020-09-15 | $29.28 | $29.39 | $29.24 | $29.26 | $28.43 | 4,531 |
2020-09-14 | $28.84 | $28.94 | $28.84 | $28.94 | $28.12 | 3,707 |
2020-09-11 | $28.65 | $28.65 | $28.39 | $28.49 | $27.68 | 4,575 |
2020-09-10 | $28.64 | $28.65 | $28.18 | $28.18 | $27.38 | 7,981 |
2020-09-09 | $28.56 | $28.78 | $28.54 | $28.70 | $27.88 | 12,233 |
2020-09-08 | $28.41 | $28.65 | $28.33 | $28.46 | $27.65 | 13,459 |
2020-09-04 | $29.24 | $29.37 | $28.66 | $29.31 | $28.47 | 18,110 |
2020-09-03 | $29.76 | $29.77 | $29.17 | $29.39 | $28.55 | 10,352 |
2020-09-02 | $30.36 | $30.36 | $29.97 | $30.21 | $29.34 | 6,122 |
2020-09-01 | $29.99 | $30.21 | $29.95 | $30.21 | $29.35 | 26,453 |
2020-08-31 | $29.78 | $29.78 | $29.50 | $29.71 | $28.86 | 7,479 |
2020-08-28 | $30.02 | $30.21 | $30.02 | $30.21 | $29.35 | 9,495 |
2020-08-27 | $30.02 | $30.02 | $29.80 | $29.88 | $29.03 | 6,507 |
2020-08-26 | $29.94 | $30.07 | $29.84 | $30.07 | $29.21 | 10,035 |
2020-08-25 | $29.52 | $29.98 | $29.52 | $29.92 | $29.07 | 19,981 |
2020-08-24 | $29.50 | $29.60 | $29.41 | $29.52 | $28.67 | 12,345 |
2020-08-21 | $28.75 | $29.07 | $28.70 | $29.04 | $28.21 | 9,591 |
2020-08-20 | $28.49 | $28.74 | $28.46 | $28.74 | $27.92 | 17,659 |
2020-08-19 | $28.84 | $28.89 | $28.68 | $28.74 | $27.92 | 38,941 |
2020-08-18 | $28.93 | $29.00 | $28.86 | $28.91 | $28.09 | 5,810 |
2020-08-17 | $28.58 | $28.84 | $28.57 | $28.84 | $28.02 | 10,847 |
2020-08-14 | $28.29 | $28.29 | $28.19 | $28.25 | $27.45 | 2,872 |
2020-08-13 | $28.39 | $28.39 | $28.19 | $28.27 | $27.47 | 8,691 |
2020-08-12 | $28.30 | $28.53 | $28.26 | $28.50 | $27.69 | 3,326 |
2020-08-11 | $28.34 | $28.39 | $28.11 | $28.12 | $27.32 | 4,251 |
2020-08-10 | $28.16 | $28.16 | $27.95 | $28.12 | $27.32 | 7,839 |
2020-08-07 | $28.43 | $28.52 | $28.10 | $28.30 | $27.49 | 20,820 |
2020-08-06 | $29.07 | $29.24 | $28.92 | $29.24 | $28.41 | 10,543 |
2020-08-05 | $29.17 | $29.23 | $29.16 | $29.16 | $28.33 | 5,203 |
2020-08-04 | $28.75 | $28.90 | $28.72 | $28.90 | $28.08 | 10,602 |
2020-08-03 | $28.41 | $28.58 | $28.41 | $28.53 | $27.72 | 7,528 |
2020-07-31 | $27.97 | $27.97 | $27.79 | $27.91 | $27.11 | 3,034 |
2020-07-30 | $27.96 | $28.00 | $27.75 | $28.00 | $27.20 | 3,042 |
2020-07-29 | $28.13 | $28.16 | $28.06 | $28.15 | $27.34 | 4,477 |
2020-07-28 | $27.93 | $27.93 | $27.63 | $27.63 | $26.84 | 54,229 |
2020-07-27 | $27.58 | $27.82 | $27.55 | $27.81 | $27.02 | 8,254 |
2020-07-24 | $27.52 | $27.81 | $27.38 | $27.81 | $27.02 | 14,842 |
2020-07-23 | $28.32 | $28.59 | $28.14 | $28.17 | $27.37 | 7,417 |
2020-07-22 | $28.50 | $28.50 | $28.15 | $28.30 | $27.49 | 11,232 |
2020-07-21 | $28.97 | $28.97 | $28.73 | $28.73 | $27.91 | 8,026 |
2020-07-20 | $28.27 | $28.49 | $28.22 | $28.49 | $27.68 | 7,079 |
2020-07-17 | $27.85 | $27.91 | $27.76 | $27.86 | $27.07 | 5,016 |
2020-07-16 | $27.51 | $27.73 | $27.47 | $27.70 | $26.91 | 9,726 |
2020-07-15 | $28.64 | $28.66 | $28.45 | $28.55 | $27.74 | 7,100 |
2020-07-14 | $28.27 | $28.59 | $28.08 | $28.55 | $27.74 | 14,428 |
2020-07-13 | $29.30 | $29.47 | $28.76 | $28.76 | $27.94 | 29,700 |
2020-07-10 | $29.20 | $29.20 | $28.96 | $29.11 | $28.28 | 15,600 |
2020-07-09 | $29.73 | $29.73 | $29.27 | $29.39 | $28.55 | 37,300 |
2020-07-08 | $28.60 | $29.24 | $28.60 | $29.22 | $28.39 | 46,981 |
2020-07-07 | $28.13 | $28.32 | $28.05 | $28.05 | $27.25 | 32,900 |
2020-07-06 | $28.00 | $28.55 | $28.00 | $28.55 | $27.73 | 35,523 |
2020-07-02 | $26.41 | $26.64 | $26.38 | $26.54 | $25.78 | 10,433 |
2020-07-01 | $25.85 | $25.85 | $25.67 | $25.77 | $25.04 | 1,300 |
2020-06-30 | $25.52 | $25.61 | $25.46 | $25.50 | $24.77 | 2,246 |
2020-06-29 | $25.40 | $25.55 | $25.31 | $25.49 | $24.77 | 4,332 |
2020-06-26 | $25.74 | $25.74 | $25.43 | $25.50 | $24.77 | 6,783 |
2020-06-25 | $25.64 | $25.75 | $25.64 | $25.71 | $24.97 | 2,581 |
2020-06-24 | $26.03 | $26.03 | $25.61 | $25.78 | $25.05 | 2,007 |
2020-06-23 | $26.00 | $26.16 | $26.00 | $26.07 | $25.32 | 6,770 |
2020-06-22 | $25.51 | $25.67 | $25.51 | $25.65 | $24.92 | 8,879 |
2020-06-19 | $25.73 | $25.73 | $25.41 | $25.45 | $24.72 | 10,274 |
2020-06-18 | $25.40 | $25.50 | $25.39 | $25.43 | $24.70 | 3,444 |
2020-06-17 | $25.28 | $25.38 | $25.28 | $25.33 | $24.60 | 3,171 |
2020-06-16 | $25.37 | $25.41 | $25.05 | $25.07 | $24.36 | 5,768 |
2020-06-15 | $24.45 | $24.80 | $24.45 | $24.76 | $24.06 | 9,452 |
2020-06-12 | $24.92 | $24.92 | $24.57 | $24.79 | $24.08 | 5,450 |
2020-06-11 | $24.81 | $24.92 | $24.46 | $24.52 | $23.82 | 6,653 |
2020-06-10 | $25.25 | $25.50 | $25.24 | $25.49 | $24.72 | 8,135 |
2020-06-09 | $25.00 | $25.15 | $25.00 | $25.15 | $24.39 | 10,021 |
2020-06-08 | $25.10 | $25.16 | $24.94 | $25.16 | $24.40 | 22,460 |
2020-06-05 | $25.24 | $25.26 | $25.14 | $25.19 | $24.43 | 7,206 |
2020-06-04 | $24.80 | $24.99 | $24.73 | $24.78 | $24.03 | 10,957 |
2020-06-03 | $24.85 | $25.07 | $24.85 | $25.07 | $24.31 | 5,591 |
2020-06-02 | $24.37 | $24.68 | $24.37 | $24.66 | $23.91 | 9,761 |
2020-06-01 | $23.94 | $24.17 | $23.94 | $24.17 | $23.44 | 8,865 |
2020-05-29 | $23.31 | $23.69 | $23.12 | $23.69 | $22.97 | 24,232 |
2020-05-28 | $23.30 | $23.45 | $23.02 | $23.11 | $22.41 | 298,721 |
2020-05-27 | $23.46 | $23.46 | $23.23 | $23.37 | $22.67 | 6,892 |
2020-05-26 | $23.71 | $23.87 | $23.53 | $23.53 | $22.82 | 9,253 |
2020-05-22 | $23.37 | $23.37 | $23.03 | $23.07 | $22.38 | 10,243 |
2020-05-21 | $24.00 | $24.08 | $23.83 | $23.98 | $23.26 | 15,680 |
2020-05-20 | $24.72 | $24.77 | $24.32 | $24.49 | $23.76 | 4,392 |
2020-05-19 | $24.55 | $24.58 | $24.36 | $24.36 | $23.63 | 10,131 |
2020-05-18 | $24.12 | $24.44 | $24.11 | $24.44 | $23.70 | 19,757 |
2020-05-15 | $23.48 | $23.55 | $23.40 | $23.55 | $22.84 | 5,375 |
2020-05-14 | $23.23 | $23.69 | $23.23 | $23.69 | $22.97 | 7,338 |
2020-05-13 | $24.04 | $24.04 | $23.62 | $23.78 | $23.06 | 7,267 |
2020-05-12 | $23.94 | $23.99 | $23.64 | $23.64 | $22.93 | 5,993 |
2020-05-11 | $23.75 | $23.88 | $23.75 | $23.80 | $23.08 | 10,358 |
2020-05-08 | $23.60 | $23.76 | $23.60 | $23.72 | $23.00 | 7,678 |
2020-05-07 | $23.23 | $23.23 | $23.12 | $23.16 | $22.47 | 3,853 |
2020-05-06 | $23.16 | $23.24 | $23.03 | $23.03 | $22.34 | 8,774 |
2020-05-05 | $22.93 | $22.99 | $22.86 | $22.86 | $22.17 | 1,687 |
2020-05-04 | $22.47 | $22.58 | $22.42 | $22.56 | $21.88 | 7,977 |
2020-05-01 | $22.75 | $22.75 | $22.43 | $22.48 | $21.80 | 14,200 |
2020-04-30 | $23.75 | $23.75 | $23.25 | $23.29 | $22.59 | 14,935 |
2020-04-29 | $23.73 | $23.80 | $23.66 | $23.80 | $23.08 | 8,519 |
2020-04-28 | $23.64 | $23.64 | $23.43 | $23.43 | $22.72 | 8,919 |
2020-04-27 | $23.30 | $23.45 | $23.30 | $23.44 | $22.73 | 9,763 |
2020-04-24 | $23.16 | $23.16 | $22.97 | $23.09 | $22.39 | 8,470 |
2020-04-23 | $23.26 | $23.42 | $23.02 | $23.02 | $22.33 | 14,793 |
2020-04-22 | $23.24 | $23.33 | $23.23 | $23.25 | $22.55 | 11,951 |
2020-04-21 | $22.94 | $22.97 | $22.71 | $22.79 | $22.10 | 73,075 |
2020-04-20 | $23.22 | $23.54 | $23.22 | $23.33 | $22.62 | 10,417 |
2020-04-17 | $23.39 | $23.46 | $23.22 | $23.33 | $22.63 | 9,521 |
2020-04-16 | $23.12 | $23.23 | $23.10 | $23.23 | $22.53 | 4,262 |
2020-04-15 | $22.82 | $22.95 | $22.62 | $22.83 | $22.14 | 25,202 |
2020-04-14 | $23.07 | $23.28 | $23.07 | $23.20 | $22.50 | 34,684 |
2020-04-13 | $22.52 | $22.85 | $22.50 | $22.74 | $22.05 | 68,629 |
2020-04-09 | $22.87 | $22.95 | $22.59 | $22.68 | $21.99 | 18,329 |
2020-04-08 | $22.64 | $22.73 | $22.50 | $22.63 | $21.95 | 11,326 |
2020-04-07 | $23.02 | $23.08 | $22.63 | $22.69 | $22.01 | 15,901 |
2020-04-06 | $22.34 | $22.64 | $22.33 | $22.64 | $21.96 | 14,709 |
2020-04-03 | $22.12 | $22.13 | $21.72 | $21.77 | $21.11 | 10,283 |
2020-04-02 | $21.88 | $22.07 | $21.80 | $22.04 | $21.38 | 7,626 |
2020-04-01 | $21.84 | $21.98 | $21.51 | $21.51 | $20.86 | 14,531 |
2020-03-31 | $22.09 | $22.36 | $22.09 | $22.15 | $21.48 | 23,768 |
2020-03-30 | $21.73 | $22.09 | $21.67 | $22.09 | $21.42 | 21,361 |
2020-03-27 | $21.60 | $21.90 | $21.53 | $21.58 | $20.93 | 16,876 |
2020-03-26 | $22.08 | $22.71 | $22.08 | $22.71 | $22.03 | 11,150 |
2020-03-25 | $21.89 | $22.44 | $21.72 | $22.15 | $21.48 | 15,413 |
2020-03-24 | $21.50 | $21.73 | $21.35 | $21.67 | $21.01 | 22,119 |
2020-03-23 | $20.84 | $20.84 | $20.11 | $20.51 | $19.89 | 22,451 |
2020-03-20 | $21.24 | $21.35 | $20.55 | $20.59 | $19.97 | 14,324 |
2020-03-19 | $20.58 | $20.90 | $20.11 | $20.55 | $19.93 | 34,971 |
2020-03-18 | $20.35 | $20.57 | $19.77 | $20.25 | $19.64 | 26,579 |
2020-03-17 | $20.85 | $21.48 | $20.70 | $21.32 | $20.67 | 16,956 |
2020-03-16 | $20.55 | $21.10 | $20.09 | $20.48 | $19.86 | 28,158 |
2020-03-13 | $22.35 | $22.53 | $22.00 | $22.39 | $21.72 | 290,068 |
2020-03-12 | $21.61 | $21.70 | $21.15 | $21.40 | $20.75 | 24,917 |
2020-03-11 | $23.35 | $23.37 | $23.08 | $23.27 | $22.57 | 12,559 |
2020-03-10 | $23.94 | $23.97 | $23.49 | $23.97 | $23.25 | 20,120 |
2020-03-09 | $23.04 | $23.37 | $22.66 | $23.12 | $22.42 | 14,336 |
2020-03-06 | $24.13 | $24.13 | $23.83 | $24.05 | $23.32 | 18,204 |
2020-03-05 | $24.60 | $24.79 | $24.52 | $24.57 | $23.83 | 22,470 |
2020-03-04 | $24.48 | $24.59 | $24.40 | $24.56 | $23.82 | 14,423 |
2020-03-03 | $24.35 | $24.53 | $23.99 | $24.22 | $23.48 | 24,602 |
2020-03-02 | $24.07 | $24.32 | $23.97 | $24.32 | $23.58 | 8,734 |
2020-02-28 | $23.40 | $23.89 | $23.16 | $23.89 | $23.17 | 29,380 |
2020-02-27 | $24.15 | $24.37 | $23.99 | $24.07 | $23.34 | 13,994 |
2020-02-26 | $24.35 | $24.50 | $24.27 | $24.29 | $23.56 | 5,459 |
2020-02-25 | $24.41 | $24.41 | $23.99 | $24.02 | $23.30 | 5,475 |
2020-02-24 | $23.88 | $24.17 | $23.78 | $24.11 | $23.38 | 198,373 |
2020-02-21 | $24.98 | $24.98 | $24.88 | $24.88 | $24.13 | 2,705 |
2020-02-20 | $25.27 | $25.27 | $24.98 | $25.04 | $24.28 | 3,659 |
2020-02-19 | $25.32 | $25.32 | $25.30 | $25.30 | $24.54 | 2,856 |
2020-02-18 | $25.03 | $25.17 | $25.03 | $25.10 | $24.34 | 13,187 |
2020-02-14 | $25.13 | $25.19 | $25.06 | $25.08 | $24.32 | 4,303 |
2020-02-13 | $25.15 | $25.23 | $24.89 | $25.13 | $24.37 | 7,774 |
2020-02-12 | $25.25 | $25.43 | $25.23 | $25.41 | $24.64 | 8,598 |
2020-02-11 | $24.93 | $25.09 | $24.93 | $24.96 | $24.21 | 24,167 |
2020-02-10 | $24.37 | $24.61 | $24.37 | $24.61 | $23.87 | 4,216 |
2020-02-07 | $24.49 | $24.49 | $24.29 | $24.34 | $23.60 | 9,874 |
2020-02-06 | $24.66 | $24.72 | $24.59 | $24.59 | $23.84 | 6,447 |
2020-02-05 | $24.85 | $24.85 | $24.41 | $24.47 | $23.73 | 4,197 |
2020-02-04 | $24.32 | $24.63 | $24.32 | $24.47 | $23.73 | 17,922 |
2020-02-03 | $23.35 | $23.70 | $23.35 | $23.63 | $22.92 | 22,629 |
2020-01-31 | $23.33 | $23.34 | $23.16 | $23.25 | $22.55 | 91,744 |
2020-01-30 | $23.47 | $23.76 | $23.32 | $23.76 | $23.04 | 9,095 |
2020-01-29 | $24.13 | $24.13 | $23.99 | $24.02 | $23.29 | 8,361 |
2020-01-28 | $23.72 | $23.87 | $23.62 | $23.82 | $23.11 | 8,992 |
2020-01-27 | $23.11 | $23.77 | $23.11 | $23.63 | $22.92 | 26,469 |
2020-01-24 | $24.83 | $24.83 | $24.36 | $24.53 | $23.79 | 10,604 |
2020-01-23 | $24.84 | $24.98 | $24.66 | $24.97 | $24.22 | 10,502 |
2020-01-22 | $25.45 | $25.45 | $25.23 | $25.28 | $24.51 | 5,398 |
2020-01-21 | $25.22 | $25.28 | $25.13 | $25.21 | $24.45 | 19,972 |
2020-01-17 | $26.06 | $26.12 | $26.04 | $26.12 | $25.33 | 12,457 |
2020-01-16 | $25.97 | $25.97 | $25.87 | $25.93 | $25.15 | 8,952 |
2020-01-15 | $25.80 | $25.88 | $25.80 | $25.85 | $25.07 | 4,391 |
2020-01-14 | $25.98 | $26.00 | $25.85 | $25.93 | $25.14 | 9,581 |
2020-01-13 | $25.96 | $26.23 | $25.93 | $26.21 | $25.41 | 14,253 |
2020-01-10 | $25.66 | $25.76 | $25.59 | $25.71 | $24.93 | 7,914 |
2020-01-09 | $25.48 | $25.51 | $25.43 | $25.51 | $24.74 | 2,544 |
2020-01-08 | $25.07 | $25.38 | $25.07 | $25.25 | $24.49 | 2,441 |
2020-01-07 | $25.18 | $25.23 | $25.17 | $25.20 | $24.44 | 6,230 |
2020-01-06 | $24.94 | $25.09 | $24.94 | $25.09 | $24.33 | 3,494 |
2020-01-03 | $25.04 | $25.23 | $25.04 | $25.12 | $24.36 | 7,081 |
2020-01-02 | $25.17 | $25.51 | $25.17 | $25.51 | $24.74 | 5,561 |
2019-12-31 | $24.69 | $24.70 | $24.62 | $24.69 | $23.94 | 4,677 |
2019-12-30 | $24.80 | $24.80 | $24.66 | $24.66 | $23.92 | 11,627 |
2019-12-27 | $24.81 | $24.86 | $24.77 | $24.77 | $24.02 | 6,897 |
2019-12-26 | $24.69 | $24.75 | $24.60 | $24.71 | $23.96 | 14,097 |
2019-12-24 | $24.55 | $24.56 | $24.53 | $24.54 | $23.80 | 1,310 |
2019-12-23 | $24.48 | $24.52 | $24.34 | $24.52 | $23.78 | 5,923 |
2019-12-20 | $24.40 | $24.53 | $24.40 | $24.49 | $23.75 | 4,924 |
2019-12-19 | $24.27 | $24.42 | $24.27 | $24.35 | $23.62 | 4,460 |
2019-12-18 | $24.38 | $24.49 | $24.38 | $24.47 | $23.73 | 13,047 |
2019-12-17 | $24.26 | $24.34 | $24.26 | $24.33 | $23.60 | 3,556 |
2019-12-16 | $24.03 | $24.12 | $24.03 | $24.05 | $23.32 | 12,545 |
2019-12-13 | $23.84 | $24.02 | $23.74 | $23.74 | $23.02 | 3,817 |
2019-12-12 | $23.54 | $23.82 | $23.54 | $23.82 | $23.11 | 575 |
2019-12-11 | $23.27 | $23.45 | $23.26 | $23.42 | $22.72 | 1,930 |
2019-12-10 | $23.55 | $23.59 | $23.51 | $23.51 | $22.37 | 2,335 |
2019-12-09 | $23.51 | $23.58 | $23.40 | $23.40 | $22.26 | 2,528 |
2019-12-06 | $23.63 | $23.63 | $23.55 | $23.57 | $22.42 | 3,066 |
2019-12-05 | $23.27 | $23.39 | $23.27 | $23.36 | $22.22 | 1,736 |
2019-12-04 | $23.22 | $23.22 | $23.18 | $23.18 | $22.05 | 1,048 |
2019-12-03 | $22.95 | $23.08 | $22.91 | $23.05 | $21.93 | 4,114 |
2019-12-02 | $23.26 | $23.29 | $23.16 | $23.20 | $22.07 | 6,667 |
2019-11-29 | $23.31 | $23.31 | $23.26 | $23.30 | $22.16 | 1,687 |
2019-11-27 | $23.63 | $23.75 | $23.62 | $23.74 | $22.58 | 13,047 |
2019-11-26 | $23.47 | $23.67 | $23.40 | $23.67 | $22.52 | 48,631 |
2019-11-25 | $23.31 | $23.49 | $23.31 | $23.48 | $22.33 | 2,057 |
2019-11-22 | $23.10 | $23.10 | $23.02 | $23.09 | $21.96 | 11,998 |
2019-11-21 | $23.06 | $23.12 | $23.03 | $23.09 | $21.96 | 7,507 |
2019-11-20 | $23.23 | $23.25 | $23.09 | $23.12 | $21.99 | 7,115 |
2019-11-19 | $23.34 | $23.34 | $23.30 | $23.30 | $22.16 | 411 |
2019-11-18 | $23.12 | $23.15 | $23.08 | $23.11 | $21.98 | 3,946 |
2019-11-15 | $22.93 | $23.04 | $22.93 | $23.01 | $21.89 | 1,950 |
2019-11-14 | $22.96 | $22.96 | $22.85 | $22.94 | $21.82 | 2,202 |
2019-11-13 | $23.00 | $23.03 | $22.93 | $22.99 | $21.87 | 2,017 |
2019-11-12 | $23.34 | $23.34 | $23.33 | $23.33 | $22.19 | 1,653 |
2019-11-11 | $23.29 | $23.47 | $23.28 | $23.47 | $22.33 | 3,533 |
2019-11-08 | $23.77 | $23.79 | $23.67 | $23.71 | $22.55 | 3,127 |
2019-11-07 | $23.79 | $23.96 | $23.79 | $23.83 | $22.67 | 8,972 |
2019-11-06 | $23.62 | $23.68 | $23.57 | $23.57 | $22.42 | 2,936 |
2019-11-05 | $23.60 | $23.60 | $23.52 | $23.57 | $22.42 | 1,731 |
2019-11-04 | $23.43 | $23.50 | $23.38 | $23.45 | $22.31 | 5,980 |
2019-11-01 | $23.01 | $23.10 | $23.01 | $23.07 | $21.95 | 1,794 |
2019-10-31 | $22.66 | $22.73 | $22.66 | $22.70 | $21.59 | 1,052 |
2019-10-30 | $22.66 | $22.81 | $22.61 | $22.81 | $21.70 | 2,252 |
2019-10-29 | $22.79 | $22.79 | $22.78 | $22.79 | $21.68 | 1,761 |
2019-10-28 | $22.90 | $23.08 | $22.90 | $23.04 | $21.91 | 1,422 |
2019-10-25 | $22.55 | $22.75 | $22.55 | $22.75 | $21.64 | 3,539 |
2019-10-24 | $22.47 | $22.53 | $22.47 | $22.53 | $21.44 | 627 |
2019-10-23 | $22.40 | $22.44 | $22.33 | $22.44 | $21.35 | 720 |
2019-10-22 | $22.56 | $22.56 | $22.44 | $22.50 | $21.40 | 1,174 |
2019-10-21 | $22.67 | $22.70 | $22.61 | $22.70 | $21.59 | 3,090 |
2019-10-18 | $22.63 | $22.63 | $22.48 | $22.50 | $21.40 | 2,916 |
2019-10-17 | $22.93 | $22.93 | $22.79 | $22.79 | $21.68 | 52,358 |
2019-10-16 | $22.69 | $22.77 | $22.69 | $22.77 | $21.66 | 4,383 |
2019-10-15 | $22.60 | $22.73 | $22.60 | $22.70 | $21.59 | 6,064 |
2019-10-14 | $22.59 | $22.59 | $22.46 | $22.46 | $21.36 | 3,403 |
2019-10-11 | $22.48 | $22.67 | $22.48 | $22.53 | $21.44 | 10,878 |
2019-10-10 | $21.96 | $22.22 | $21.96 | $22.14 | $21.06 | 3,343 |
2019-10-09 | $21.84 | $21.89 | $21.81 | $21.83 | $20.76 | 2,048 |
2019-10-08 | $21.73 | $21.73 | $21.56 | $21.56 | $20.51 | 24,198 |
2019-10-07 | $21.92 | $21.96 | $21.82 | $21.83 | $20.77 | 18,720 |
2019-10-04 | $21.90 | $22.00 | $21.78 | $21.96 | $20.89 | 13,379 |
2019-10-03 | $21.77 | $22.01 | $21.77 | $22.00 | $20.93 | 821 |
2019-10-02 | $21.58 | $21.70 | $21.58 | $21.70 | $20.64 | 2,774 |
2019-10-01 | $21.83 | $21.83 | $21.65 | $21.67 | $20.62 | 2,855 |
2019-09-30 | $21.92 | $21.94 | $21.79 | $21.79 | $20.73 | 3,351 |
2019-09-27 | $22.12 | $22.12 | $21.34 | $21.56 | $20.51 | 11,552 |
2019-09-26 | $22.11 | $22.15 | $22.08 | $22.08 | $21.00 | 2,544 |
2019-09-25 | $22.06 | $22.19 | $21.96 | $22.18 | $21.10 | 7,843 |
2019-09-24 | $22.34 | $22.38 | $22.11 | $22.11 | $21.03 | 3,955 |
2019-09-23 | $22.44 | $22.44 | $22.35 | $22.42 | $21.32 | 2,012 |
2019-09-20 | $22.73 | $22.75 | $22.58 | $22.60 | $21.49 | 2,932 |
2019-09-19 | $22.68 | $22.83 | $22.67 | $22.69 | $21.58 | 3,173 |
2019-09-18 | $22.81 | $22.81 | $22.55 | $22.74 | $21.63 | 9,882 |
2019-09-17 | $22.74 | $22.89 | $22.72 | $22.89 | $21.77 | 1,461 |
2019-09-16 | $22.98 | $23.00 | $22.87 | $22.92 | $21.80 | 3,416 |
2019-09-13 | $23.16 | $23.18 | $23.15 | $23.18 | $22.05 | 3,105 |
2019-09-12 | $22.92 | $23.04 | $22.92 | $23.01 | $21.88 | 7,193 |
2019-09-11 | $22.71 | $22.85 | $22.71 | $22.82 | $21.71 | 7,809 |
2019-09-10 | $22.50 | $22.58 | $22.50 | $22.57 | $21.46 | 914 |
2019-09-09 | $22.59 | $22.69 | $22.59 | $22.67 | $21.56 | 2,143 |
2019-09-06 | $22.58 | $22.62 | $22.58 | $22.60 | $21.49 | 6,620 |
2019-09-05 | $22.43 | $22.57 | $22.37 | $22.55 | $21.45 | 5,113 |
2019-09-04 | $22.30 | $22.30 | $22.21 | $22.21 | $21.13 | 3,666 |
2019-09-03 | $21.84 | $21.85 | $21.78 | $21.83 | $20.77 | 6,755 |
2019-08-30 | $21.89 | $21.90 | $21.79 | $21.87 | $20.80 | 5,706 |
2019-08-29 | $21.73 | $21.85 | $21.71 | $21.83 | $20.76 | 1,919 |
2019-08-28 | $21.48 | $21.61 | $21.48 | $21.56 | $20.51 | 5,317 |
2019-08-27 | $21.72 | $21.73 | $21.47 | $21.61 | $20.56 | 8,009 |
2019-08-26 | $21.55 | $21.57 | $21.50 | $21.50 | $20.45 | 6,981 |
2019-08-23 | $21.67 | $21.74 | $21.30 | $21.30 | $20.26 | 1,643 |
2019-08-22 | $21.93 | $21.93 | $21.71 | $21.80 | $20.74 | 3,403 |
2019-08-21 | $22.07 | $22.07 | $21.95 | $22.00 | $20.92 | 9,696 |
2019-08-20 | $21.96 | $21.98 | $21.88 | $21.88 | $20.81 | 3,250 |
2019-08-19 | $22.06 | $22.06 | $21.88 | $21.93 | $20.86 | 5,966 |
2019-08-16 | $21.33 | $21.53 | $21.33 | $21.53 | $20.48 | 6,320 |
2019-08-15 | $21.14 | $21.19 | $21.01 | $21.07 | $20.04 | 12,135 |
2019-08-14 | $21.01 | $21.01 | $20.87 | $20.89 | $19.87 | 7,643 |
2019-08-13 | $21.09 | $21.61 | $21.09 | $21.48 | $20.43 | 7,155 |
2019-08-12 | $21.06 | $21.11 | $20.97 | $21.07 | $20.04 | 10,055 |
2019-08-09 | $21.36 | $21.36 | $21.20 | $21.28 | $20.24 | 5,547 |
2019-08-08 | $21.39 | $21.52 | $21.39 | $21.52 | $20.47 | 7,282 |
2019-08-07 | $20.93 | $21.29 | $20.93 | $21.25 | $20.22 | 97,492 |
2019-08-06 | $21.18 | $21.30 | $21.05 | $21.11 | $20.08 | 25,551 |
2019-08-05 | $21.27 | $21.27 | $20.85 | $20.98 | $19.95 | 65,456 |
2019-08-02 | $21.99 | $22.06 | $21.80 | $21.83 | $20.76 | 15,212 |
2019-08-01 | $22.87 | $23.01 | $22.10 | $22.13 | $21.05 | 12,391 |
2019-07-31 | $22.97 | $22.97 | $22.50 | $22.75 | $21.64 | 8,255 |
2019-07-30 | $22.97 | $23.02 | $22.97 | $23.02 | $21.89 | 3,963 |
2019-07-29 | $23.24 | $23.25 | $23.10 | $23.20 | $22.07 | 4,220 |
2019-07-26 | $23.28 | $23.31 | $23.28 | $23.31 | $22.17 | 3,894 |
2019-07-25 | $23.37 | $23.37 | $23.28 | $23.30 | $22.16 | 8,728 |
2019-07-24 | $23.39 | $23.43 | $23.37 | $23.43 | $22.29 | 1,633 |
2019-07-23 | $23.16 | $23.30 | $23.15 | $23.29 | $22.15 | 5,324 |
2019-07-22 | $23.08 | $23.11 | $23.03 | $23.04 | $21.91 | 7,252 |
2019-07-19 | $23.27 | $23.28 | $23.13 | $23.13 | $22.00 | 5,816 |
2019-07-18 | $23.08 | $23.21 | $22.86 | $23.10 | $21.97 | 12,101 |
2019-07-17 | $23.21 | $23.21 | $23.11 | $23.12 | $21.99 | 5,270 |
2019-07-16 | $23.20 | $23.20 | $23.13 | $23.13 | $22.00 | 5,372 |
2019-07-15 | $23.10 | $23.14 | $23.10 | $23.14 | $22.01 | 2,209 |
2019-07-12 | $22.96 | $22.98 | $22.90 | $22.95 | $21.83 | 8,689 |
2019-07-11 | $22.95 | $22.95 | $22.83 | $22.88 | $21.77 | 2,373 |
2019-07-10 | $23.05 | $23.05 | $22.95 | $22.97 | $21.85 | 5,144 |
2019-07-09 | $22.79 | $22.94 | $22.79 | $22.94 | $21.82 | 2,113 |
2019-07-08 | $22.99 | $22.99 | $22.91 | $22.94 | $21.82 | 2,279 |
2019-07-05 | $23.26 | $23.26 | $23.20 | $23.21 | $22.08 | 1,514 |
2019-07-03 | $23.38 | $23.55 | $23.38 | $23.55 | $22.40 | 13,271 |
2019-07-02 | $23.52 | $23.56 | $23.50 | $23.56 | $22.41 | 10,149 |
2019-07-01 | $23.66 | $23.75 | $23.48 | $23.53 | $22.38 | 8,978 |
2019-06-28 | $23.12 | $23.12 | $23.02 | $23.06 | $21.93 | 3,946 |
2019-06-27 | $22.86 | $23.12 | $22.85 | $23.10 | $21.97 | 47,841 |
2019-06-26 | $22.95 | $22.95 | $22.72 | $22.89 | $21.77 | 3,937 |
2019-06-25 | $22.63 | $22.67 | $22.54 | $22.56 | $21.46 | 3,917 |
2019-06-24 | $22.94 | $23.00 | $22.92 | $22.92 | $21.80 | 2,134 |
2019-06-21 | $22.86 | $22.98 | $22.86 | $22.92 | $21.80 | 3,234 |
2019-06-20 | $23.06 | $23.16 | $22.97 | $23.01 | $21.89 | 6,007 |
2019-06-19 | $22.64 | $22.67 | $22.51 | $22.67 | $21.56 | 6,837 |
2019-06-18 | $22.43 | $22.54 | $22.39 | $22.45 | $21.35 | 6,575 |
2019-06-17 | $21.79 | $21.84 | $21.72 | $21.78 | $20.72 | 4,191 |
2019-06-14 | $21.77 | $21.77 | $21.71 | $21.71 | $20.66 | 2,183 |
2019-06-13 | $21.94 | $22.05 | $21.91 | $21.91 | $20.84 | 1,982 |
2019-06-12 | $21.91 | $21.93 | $21.87 | $21.91 | $20.84 | 2,501 |
2019-06-11 | $22.37 | $22.37 | $22.24 | $22.31 | $21.22 | 3,728 |
2019-06-10 | $22.02 | $22.12 | $22.01 | $22.02 | $20.92 | 3,485 |
2019-06-07 | $21.63 | $21.87 | $21.63 | $21.70 | $20.62 | 9,073 |
2019-06-06 | $21.38 | $21.45 | $21.33 | $21.42 | $20.34 | 6,709 |
2019-06-05 | $21.61 | $21.61 | $21.28 | $21.39 | $20.32 | 12,800 |
2019-06-04 | $21.42 | $21.60 | $21.41 | $21.60 | $20.52 | 7,217 |
2019-06-03 | $21.58 | $21.64 | $21.53 | $21.53 | $20.45 | 9,409 |
2019-05-31 | $21.34 | $21.50 | $21.34 | $21.48 | $20.40 | 9,164 |
2019-05-30 | $21.52 | $21.54 | $21.45 | $21.49 | $20.42 | 6,680 |
2019-05-29 | $21.38 | $21.53 | $21.38 | $21.51 | $20.43 | 5,320 |
2019-05-28 | $21.58 | $21.69 | $21.46 | $21.46 | $20.39 | 4,511 |
2019-05-24 | $21.54 | $21.54 | $21.30 | $21.30 | $20.24 | 9,456 |
2019-05-23 | $21.48 | $21.53 | $21.26 | $21.44 | $20.37 | 65,338 |
2019-05-22 | $21.94 | $21.94 | $21.87 | $21.91 | $20.81 | 3,799 |
2019-05-21 | $22.02 | $22.12 | $21.95 | $22.10 | $21.00 | 7,185 |
2019-05-20 | $22.00 | $22.00 | $21.69 | $21.80 | $20.71 | 28,923 |
2019-05-17 | $22.52 | $22.56 | $22.45 | $22.45 | $21.33 | 7,594 |
2019-05-16 | $23.24 | $23.35 | $23.17 | $23.24 | $22.08 | 29,737 |
2019-05-15 | $22.95 | $23.18 | $22.95 | $23.15 | $21.99 | 3,960 |
2019-05-14 | $22.85 | $23.04 | $22.84 | $22.96 | $21.81 | 5,668 |
2019-05-13 | $22.66 | $22.68 | $22.41 | $22.54 | $21.41 | 22,790 |
2019-05-10 | $23.42 | $23.42 | $23.16 | $23.42 | $22.24 | 1,535 |
2019-05-09 | $23.04 | $23.43 | $22.90 | $23.31 | $22.14 | 25,014 |
2019-05-08 | $23.61 | $23.68 | $23.58 | $23.61 | $22.43 | 5,625 |
2019-05-07 | $23.94 | $23.94 | $23.51 | $23.64 | $22.46 | 10,624 |
2019-05-06 | $23.99 | $24.29 | $23.99 | $24.29 | $23.07 | 10,965 |
2019-05-03 | $24.89 | $25.06 | $24.89 | $25.06 | $23.81 | 1,354 |
2019-05-02 | $24.79 | $24.79 | $24.51 | $24.70 | $23.46 | 43,658 |
2019-05-01 | $24.69 | $24.97 | $24.58 | $24.58 | $23.35 | 7,196 |
2019-04-30 | $24.64 | $24.78 | $24.58 | $24.71 | $23.47 | 11,980 |
2019-04-29 | $24.73 | $24.74 | $24.71 | $24.73 | $23.50 | 1,248 |
2019-04-26 | $24.63 | $24.69 | $24.59 | $24.67 | $23.43 | 29,377 |
2019-04-25 | $24.46 | $24.52 | $24.35 | $24.52 | $23.30 | 15,063 |
2019-04-24 | $24.87 | $24.87 | $24.68 | $24.70 | $23.47 | 47,881 |
2019-04-23 | $24.88 | $25.02 | $24.84 | $24.98 | $23.73 | 3,542 |
2019-04-22 | $24.86 | $25.00 | $24.79 | $24.88 | $23.63 | 59,768 |
2019-04-18 | $25.11 | $25.20 | $25.08 | $25.14 | $23.88 | 1,994 |
2019-04-17 | $25.20 | $25.21 | $24.98 | $25.11 | $23.85 | 17,346 |
2019-04-16 | $25.01 | $25.06 | $24.98 | $25.05 | $23.79 | 2,554 |
2019-04-15 | $25.02 | $25.02 | $24.66 | $24.74 | $23.50 | 22,424 |
2019-04-12 | $25.15 | $25.29 | $25.15 | $25.23 | $23.97 | 13,698 |
2019-04-11 | $24.93 | $24.93 | $24.86 | $24.87 | $23.62 | 10,432 |
2019-04-10 | $25.10 | $25.20 | $25.06 | $25.18 | $23.92 | 2,172 |
2019-04-09 | $25.18 | $25.20 | $25.11 | $25.14 | $23.88 | 4,562 |
2019-04-08 | $25.07 | $25.20 | $25.07 | $25.20 | $23.94 | 5,507 |
2019-04-05 | $24.93 | $25.15 | $24.93 | $25.15 | $23.89 | 10,748 |
2019-04-04 | $24.68 | $24.89 | $24.68 | $24.88 | $23.63 | 12,260 |
2019-04-03 | $24.75 | $24.87 | $24.66 | $24.67 | $23.44 | 8,994 |
2019-04-02 | $24.53 | $24.53 | $24.47 | $24.48 | $23.25 | 5,947 |
2019-04-01 | $24.50 | $24.57 | $24.39 | $24.54 | $23.31 | 5,653 |
2019-03-29 | $24.10 | $24.22 | $24.09 | $24.20 | $22.99 | 5,610 |
2019-03-28 | $23.69 | $23.84 | $23.69 | $23.83 | $22.64 | 10,185 |
2019-03-27 | $23.70 | $23.75 | $23.70 | $23.70 | $22.51 | 3,446 |
2019-03-26 | $23.76 | $23.76 | $23.61 | $23.70 | $22.51 | 3,233 |
2019-03-25 | $23.55 | $23.71 | $23.55 | $23.70 | $22.51 | 5,220 |
2019-03-22 | $24.04 | $24.04 | $23.70 | $23.71 | $22.52 | 4,553 |
2019-03-21 | $24.17 | $24.46 | $24.17 | $24.40 | $23.18 | 9,750 |
2019-03-20 | $24.30 | $24.52 | $24.15 | $24.40 | $23.18 | 3,527 |
2019-03-19 | $24.42 | $24.61 | $24.37 | $24.56 | $23.33 | 36,592 |
2019-03-18 | $24.37 | $24.39 | $24.31 | $24.37 | $23.15 | 5,898 |
2019-03-15 | $23.98 | $24.04 | $23.98 | $24.04 | $22.84 | 4,071 |
2019-03-14 | $23.74 | $23.79 | $23.67 | $23.79 | $22.59 | 5,834 |
2019-03-13 | $23.89 | $23.99 | $23.88 | $23.93 | $22.73 | 3,535 |
2019-03-12 | $23.90 | $23.95 | $23.85 | $23.95 | $22.75 | 2,367 |
2019-03-11 | $23.56 | $23.82 | $23.52 | $23.82 | $22.63 | 6,836 |
2019-03-08 | $23.03 | $23.19 | $22.95 | $23.19 | $22.03 | 10,513 |
2019-03-07 | $23.82 | $23.82 | $23.42 | $23.49 | $22.31 | 74,693 |
2019-03-06 | $24.40 | $24.44 | $24.03 | $24.03 | $22.83 | 77,445 |
2019-03-05 | $24.26 | $24.50 | $24.26 | $24.46 | $23.23 | 78,373 |
2019-03-04 | $24.19 | $24.19 | $23.80 | $24.04 | $22.83 | 12,110 |
2019-03-01 | $23.93 | $23.93 | $23.75 | $23.82 | $22.62 | 7,141 |
2019-02-28 | $23.69 | $23.69 | $23.54 | $23.58 | $22.39 | 6,359 |
2019-02-27 | $23.72 | $23.78 | $23.66 | $23.76 | $22.57 | 6,850 |
2019-02-26 | $23.78 | $24.04 | $23.76 | $24.04 | $22.83 | 6,621 |
2019-02-25 | $24.10 | $24.21 | $24.09 | $24.17 | $22.96 | 44,981 |
2019-02-22 | $23.50 | $23.65 | $23.50 | $23.65 | $22.47 | 10,441 |
2019-02-21 | $23.37 | $23.37 | $23.18 | $23.21 | $22.04 | 8,991 |
2019-02-20 | $23.29 | $23.41 | $23.23 | $23.25 | $22.08 | 4,360 |
2019-02-19 | $22.87 | $23.24 | $22.87 | $23.17 | $22.01 | 18,134 |
2019-02-15 | $22.97 | $22.97 | $22.87 | $22.89 | $21.74 | 4,642 |
2019-02-14 | $22.92 | $23.10 | $22.92 | $23.06 | $21.90 | 7,833 |
2019-02-13 | $23.29 | $23.29 | $23.13 | $23.17 | $22.01 | 1,707 |
2019-02-12 | $23.00 | $23.10 | $23.00 | $23.05 | $21.89 | 6,071 |
2019-02-11 | $23.04 | $23.06 | $22.94 | $22.95 | $21.80 | 13,967 |
2019-02-08 | $22.69 | $22.83 | $22.69 | $22.83 | $21.68 | 1,034 |
2019-02-07 | $22.93 | $22.93 | $22.64 | $22.76 | $21.62 | 3,573 |
2019-02-06 | $23.25 | $23.25 | $23.06 | $23.15 | $21.99 | 12,161 |
2019-02-05 | $23.00 | $24.06 | $23.00 | $23.45 | $22.28 | 82,721 |
2019-02-04 | $22.86 | $22.92 | $22.86 | $22.89 | $21.74 | 808 |
2019-02-01 | $22.79 | $22.86 | $22.60 | $22.85 | $21.71 | 1,753 |
2019-01-31 | $22.92 | $22.98 | $22.91 | $22.98 | $21.83 | 1,691 |
2019-01-30 | $22.41 | $22.71 | $22.40 | $22.68 | $21.54 | 2,610 |
2019-01-29 | $22.22 | $22.22 | $22.15 | $22.17 | $21.06 | 1,288 |
2019-01-28 | $22.14 | $22.16 | $21.98 | $22.16 | $21.05 | 5,237 |
2019-01-25 | $22.19 | $22.34 | $22.19 | $22.34 | $21.22 | 3,705 |
2019-01-24 | $21.76 | $21.92 | $21.76 | $21.85 | $20.75 | 7,378 |
2019-01-23 | $21.62 | $21.69 | $21.60 | $21.64 | $20.56 | 8,731 |
2019-01-22 | $21.72 | $21.72 | $21.42 | $21.49 | $20.41 | 6,681 |
2019-01-18 | $22.00 | $22.18 | $22.00 | $22.11 | $21.00 | 11,308 |
2019-01-17 | $21.55 | $21.85 | $21.55 | $21.79 | $20.70 | 2,770 |
2019-01-16 | $21.61 | $21.76 | $21.61 | $21.69 | $20.60 | 6,892 |
2019-01-15 | $21.30 | $21.48 | $21.30 | $21.33 | $20.27 | 1,897 |
2019-01-14 | $21.00 | $21.18 | $21.00 | $21.11 | $20.05 | 929 |
2019-01-11 | $21.36 | $21.40 | $21.31 | $21.40 | $20.32 | 1,331 |
2019-01-10 | $21.28 | $21.55 | $21.28 | $21.55 | $20.47 | 3,350 |
2019-01-09 | $21.32 | $21.52 | $21.30 | $21.39 | $20.31 | 3,630 |
2019-01-08 | $20.85 | $20.96 | $20.67 | $20.90 | $19.85 | 4,674 |
2019-01-07 | $20.56 | $20.78 | $20.54 | $20.77 | $19.73 | 15,915 |
2019-01-04 | $20.20 | $20.60 | $20.20 | $20.58 | $19.55 | 3,529 |
2019-01-03 | $19.85 | $19.87 | $19.71 | $19.75 | $18.76 | 20,942 |
2019-01-02 | $19.99 | $20.21 | $19.99 | $20.21 | $19.20 | 1,968 |
2018-12-31 | $20.69 | $20.69 | $20.25 | $20.28 | $19.27 | 11,800 |
2018-12-28 | $20.49 | $20.51 | $20.35 | $20.39 | $19.37 | 8,351 |
2018-12-27 | $19.99 | $20.30 | $19.94 | $20.29 | $19.27 | 7,880 |
2018-12-26 | $20.12 | $20.38 | $19.83 | $20.38 | $19.36 | 20,062 |
2018-12-24 | $20.16 | $20.16 | $19.94 | $19.94 | $18.94 | 2,557 |
2018-12-21 | $20.31 | $20.46 | $20.09 | $20.10 | $19.09 | 5,719 |
2018-12-20 | $20.28 | $20.38 | $20.03 | $20.20 | $19.19 | 7,370 |
2018-12-19 | $21.04 | $21.06 | $20.42 | $20.58 | $19.27 | 10,881 |
2018-12-18 | $21.13 | $21.17 | $20.98 | $21.03 | $19.69 | 11,562 |
2018-12-17 | $21.22 | $21.38 | $21.05 | $21.09 | $19.75 | 7,635 |
2018-12-14 | $21.49 | $21.60 | $21.49 | $21.56 | $20.19 | 5,103 |
2018-12-13 | $21.94 | $21.94 | $21.80 | $21.83 | $20.45 | 1,591 |
2018-12-12 | $21.93 | $21.99 | $21.73 | $21.73 | $20.35 | 6,765 |
2018-12-11 | $21.60 | $21.64 | $21.45 | $21.49 | $20.13 | 4,753 |
2018-12-10 | $21.21 | $21.37 | $21.02 | $21.37 | $20.01 | 2,847 |
2018-12-07 | $21.89 | $21.89 | $21.48 | $21.48 | $20.12 | 2,469 |
2018-12-06 | $21.38 | $21.74 | $21.38 | $21.69 | $20.31 | 9,896 |
2018-12-04 | $22.75 | $22.75 | $22.17 | $22.25 | $20.84 | 7,001 |
2018-12-03 | $22.89 | $22.91 | $22.63 | $22.70 | $21.26 | 9,175 |
2018-11-30 | $22.03 | $22.22 | $22.03 | $22.22 | $20.81 | 4,288 |
2018-11-29 | $21.88 | $21.98 | $21.80 | $21.91 | $20.52 | 5,746 |
2018-11-28 | $21.98 | $22.29 | $21.90 | $22.26 | $20.85 | 2,634 |
2018-11-27 | $21.44 | $21.78 | $21.44 | $21.76 | $20.38 | 16,428 |
2018-11-26 | $21.61 | $21.71 | $21.61 | $21.65 | $20.28 | 4,185 |
2018-11-23 | $21.19 | $21.29 | $21.04 | $21.25 | $19.90 | 13,736 |
2018-11-21 | $21.45 | $21.59 | $21.44 | $21.45 | $20.09 | 8,644 |
2018-11-20 | $20.98 | $21.16 | $20.88 | $21.00 | $19.67 | 22,688 |
2018-11-19 | $21.65 | $21.65 | $21.35 | $21.43 | $20.07 | 6,011 |
2018-11-16 | $21.58 | $21.93 | $21.58 | $21.92 | $20.53 | 8,477 |
2018-11-15 | $21.50 | $21.96 | $21.50 | $21.74 | $20.36 | 2,385 |
2018-11-14 | $21.41 | $21.41 | $21.24 | $21.25 | $19.90 | 2,649 |
2018-11-13 | $20.98 | $21.31 | $20.98 | $21.07 | $19.73 | 3,912 |
2018-11-12 | $20.74 | $20.74 | $20.60 | $20.60 | $19.29 | 9,291 |
2018-11-09 | $20.98 | $20.98 | $20.66 | $20.83 | $19.51 | 5,298 |
2018-11-08 | $21.69 | $21.69 | $21.35 | $21.39 | $20.03 | 8,031 |
2018-11-07 | $21.93 | $21.96 | $21.70 | $21.96 | $20.56 | 1,831 |
2018-11-06 | $21.70 | $21.70 | $21.62 | $21.62 | $20.25 | 2,041 |
2018-11-05 | $21.50 | $21.58 | $21.40 | $21.56 | $20.19 | 3,490 |
2018-11-02 | $22.10 | $22.10 | $21.50 | $21.82 | $20.43 | 4,548 |
2018-11-01 | $20.82 | $21.68 | $20.78 | $21.67 | $20.29 | 7,661 |
2018-10-31 | $20.31 | $20.60 | $20.31 | $20.60 | $19.29 | 1,014 |
2018-10-30 | $19.75 | $19.89 | $19.72 | $19.79 | $18.53 | 31,186 |
2018-10-29 | $20.17 | $20.21 | $19.50 | $19.80 | $18.54 | 15,728 |
2018-10-26 | $20.05 | $20.45 | $20.02 | $20.23 | $18.95 | 4,139 |
2018-10-25 | $20.34 | $20.74 | $20.34 | $20.74 | $19.42 | 7,113 |
2018-10-24 | $20.60 | $20.60 | $20.13 | $20.13 | $18.85 | 11,457 |
2018-10-23 | $20.49 | $20.92 | $20.49 | $20.84 | $19.52 | 48,366 |
2018-10-22 | $21.31 | $21.50 | $21.30 | $21.35 | $19.99 | 34,369 |
2018-10-19 | $20.72 | $20.75 | $20.67 | $20.73 | $19.41 | 1,426 |
2018-10-18 | $20.70 | $20.70 | $20.32 | $20.32 | $19.03 | 9,700 |
2018-10-17 | $21.05 | $21.15 | $21.05 | $21.12 | $19.78 | 10,528 |
2018-10-16 | $21.08 | $21.24 | $21.08 | $21.24 | $19.89 | 853 |
2018-10-15 | $20.88 | $21.01 | $20.88 | $21.01 | $19.68 | 12,131 |
2018-10-12 | $21.22 | $21.23 | $21.16 | $21.16 | $19.82 | 5,371 |
2018-10-11 | $20.45 | $20.81 | $20.45 | $20.73 | $19.41 | 14,810 |
2018-10-10 | $21.15 | $21.15 | $20.65 | $20.65 | $19.34 | 6,832 |
2018-10-09 | $21.40 | $21.51 | $21.36 | $21.36 | $20.00 | 1,287 |
2018-10-08 | $21.46 | $21.55 | $21.34 | $21.55 | $20.18 | 4,622 |
2018-10-05 | $21.91 | $21.94 | $21.64 | $21.81 | $20.43 | 13,971 |
2018-10-04 | $22.15 | $22.15 | $21.85 | $21.85 | $20.47 | 6,409 |
2018-10-03 | $22.73 | $22.73 | $22.50 | $22.50 | $21.07 | 6,710 |
2018-10-02 | $22.66 | $22.69 | $22.63 | $22.67 | $21.23 | 5,966 |
2018-10-01 | $23.19 | $23.19 | $23.19 | $23.19 | $21.72 | 451 |
2018-09-28 | $23.13 | $23.13 | $23.05 | $23.10 | $21.63 | 2,793 |
2018-09-27 | $23.17 | $23.33 | $23.17 | $23.29 | $21.81 | 2,160 |
2018-09-26 | $23.40 | $23.48 | $23.35 | $23.36 | $21.88 | 4,460 |
2018-09-25 | $23.21 | $23.21 | $23.21 | $23.21 | $21.74 | 1,973 |
2018-09-24 | $23.10 | $23.11 | $23.05 | $23.08 | $21.61 | 1,768 |
2018-09-21 | $23.59 | $23.59 | $23.43 | $23.43 | $21.94 | 5,911 |
2018-09-20 | $23.11 | $23.24 | $23.01 | $23.22 | $21.75 | 5,951 |
2018-09-19 | $22.99 | $23.04 | $22.99 | $23.02 | $21.56 | 1,020 |
2018-09-18 | $22.37 | $22.47 | $22.37 | $22.46 | $21.04 | 2,422 |
2018-09-17 | $22.32 | $22.36 | $22.22 | $22.22 | $20.81 | 4,248 |
2018-09-14 | $22.72 | $22.72 | $22.49 | $22.49 | $21.06 | 2,510 |
2018-09-13 | $22.75 | $22.86 | $22.00 | $22.66 | $21.22 | 33,968 |
2018-09-12 | $21.80 | $22.30 | $21.75 | $22.16 | $20.75 | 10,047 |
2018-09-11 | $21.71 | $21.86 | $21.65 | $21.86 | $20.48 | 2,141 |
2018-09-10 | $22.23 | $22.23 | $22.00 | $22.00 | $20.60 | 2,972 |
2018-09-07 | $22.52 | $22.52 | $22.36 | $22.36 | $20.94 | 2,661 |
2018-09-06 | $22.69 | $22.69 | $22.46 | $22.53 | $21.10 | 1,751 |
2018-09-05 | $22.85 | $22.85 | $22.63 | $22.63 | $21.19 | 6,190 |
2018-09-04 | $23.39 | $23.39 | $23.11 | $23.16 | $21.69 | 58,841 |
2018-08-31 | $23.65 | $23.65 | $23.39 | $23.59 | $22.09 | 3,971 |
2018-08-30 | $23.83 | $23.85 | $23.50 | $23.50 | $22.01 | 4,690 |
2018-08-29 | $24.05 | $24.28 | $24.05 | $24.28 | $22.74 | 938 |
2018-08-28 | $24.21 | $24.21 | $24.01 | $24.01 | $22.49 | 2,765 |
2018-08-27 | $24.06 | $24.32 | $24.06 | $24.29 | $22.75 | 3,397 |
2018-08-24 | $23.66 | $23.71 | $23.66 | $23.71 | $22.20 | 1,520 |
2018-08-23 | $23.90 | $23.90 | $23.40 | $23.40 | $21.91 | 7,789 |
2018-08-22 | $23.81 | $23.92 | $23.81 | $23.83 | $22.32 | 5,400 |
2018-08-21 | $23.68 | $23.72 | $23.68 | $23.72 | $22.21 | 1,175 |
2018-08-20 | $23.20 | $23.39 | $23.20 | $23.39 | $21.90 | 9,504 |
2018-08-17 | $22.69 | $22.96 | $22.69 | $22.96 | $21.50 | 3,875 |
2018-08-16 | $22.93 | $23.03 | $22.69 | $22.86 | $21.40 | 19,117 |
2018-08-15 | $22.50 | $22.71 | $22.35 | $22.57 | $21.13 | 17,374 |
2018-08-14 | $23.51 | $23.56 | $23.44 | $23.49 | $22.00 | 6,898 |
2018-08-13 | $24.04 | $24.05 | $23.80 | $23.88 | $22.36 | 5,071 |
2018-08-10 | $24.14 | $24.14 | $24.10 | $24.10 | $22.57 | 3,295 |
2018-08-09 | $24.46 | $24.53 | $24.43 | $24.44 | $22.88 | 3,970 |
2018-08-08 | $24.05 | $24.13 | $24.00 | $24.13 | $22.60 | 2,290 |
2018-08-07 | $24.12 | $24.24 | $24.12 | $24.22 | $22.68 | 10,357 |
2018-08-06 | $23.79 | $23.84 | $23.74 | $23.81 | $22.30 | 3,102 |
2018-08-03 | $23.97 | $24.03 | $23.95 | $23.97 | $22.45 | 5,688 |
2018-08-02 | $23.77 | $23.91 | $23.66 | $23.89 | $22.37 | 4,253 |
2018-08-01 | $24.32 | $24.51 | $24.32 | $24.35 | $22.80 | 291,650 |
2018-07-31 | $24.63 | $24.78 | $24.37 | $24.78 | $23.21 | 6,385 |
2018-07-30 | $24.87 | $24.87 | $24.53 | $24.62 | $23.06 | 3,194 |
2018-07-27 | $25.15 | $25.15 | $24.90 | $24.90 | $23.32 | 2,505 |
2018-07-26 | $25.07 | $25.14 | $25.07 | $25.09 | $23.50 | 4,012 |
2018-07-25 | $25.28 | $25.55 | $25.28 | $25.46 | $23.84 | 10,860 |
2018-07-24 | $25.08 | $25.31 | $25.08 | $25.11 | $23.51 | 4,660 |
2018-07-23 | $24.63 | $24.63 | $24.59 | $24.59 | $23.03 | 1,364 |
2018-07-20 | $24.76 | $24.77 | $24.75 | $24.75 | $23.17 | 1,918 |
2018-07-19 | $24.42 | $24.49 | $24.42 | $24.49 | $22.94 | 3,594 |
2018-07-18 | $24.80 | $24.90 | $24.75 | $24.90 | $23.32 | 7,340 |
2018-07-17 | $24.77 | $24.86 | $24.77 | $24.86 | $23.28 | 41,210 |
2018-07-16 | $24.77 | $24.85 | $24.77 | $24.82 | $23.25 | 3,822 |
2018-07-13 | $24.99 | $25.02 | $24.96 | $24.96 | $23.38 | 1,547 |
2018-07-12 | $25.02 | $25.04 | $25.00 | $25.01 | $23.42 | 2,161 |
2018-07-11 | $24.63 | $24.72 | $24.53 | $24.55 | $22.99 | 1,810 |
2018-07-10 | $25.08 | $25.08 | $24.85 | $24.92 | $23.34 | 4,124 |
2018-07-09 | $25.26 | $25.32 | $24.98 | $25.22 | $23.62 | 12,038 |
2018-07-06 | $24.46 | $24.86 | $24.46 | $24.82 | $23.24 | 8,822 |
2018-07-05 | $24.41 | $24.46 | $24.29 | $24.43 | $22.88 | 4,516 |
2018-07-03 | $24.84 | $24.87 | $24.62 | $24.62 | $23.06 | 5,994 |
2018-07-02 | $24.47 | $24.58 | $24.46 | $24.58 | $23.02 | 1,105 |
2018-06-29 | $24.94 | $25.04 | $24.94 | $25.02 | $23.43 | 2,558 |
2018-06-28 | $24.35 | $24.50 | $24.27 | $24.50 | $22.94 | 5,544 |
2018-06-27 | $24.93 | $24.93 | $24.44 | $24.45 | $22.90 | 9,681 |
2018-06-26 | $25.10 | $25.20 | $25.08 | $25.16 | $23.56 | 3,132 |
2018-06-25 | $25.54 | $25.54 | $25.00 | $25.19 | $23.59 | 3,327 |
2018-06-22 | $25.95 | $25.95 | $25.90 | $25.90 | $24.26 | 2,738 |
2018-06-21 | $26.00 | $26.01 | $25.74 | $25.74 | $24.11 | 18,074 |
2018-06-20 | $26.29 | $26.39 | $26.29 | $26.31 | $24.64 | 10,850 |
2018-06-19 | $26.04 | $26.36 | $26.00 | $26.30 | $24.54 | 28,938 |
2018-06-18 | $26.64 | $26.64 | $26.58 | $26.62 | $24.83 | 10,437 |
2018-06-15 | $26.84 | $26.85 | $26.75 | $26.83 | $25.03 | 3,022 |
2018-06-14 | $27.16 | $27.21 | $27.14 | $27.16 | $25.34 | 4,012 |
2018-06-13 | $27.38 | $27.38 | $27.23 | $27.23 | $25.40 | 5,089 |
2018-06-12 | $27.43 | $27.43 | $27.30 | $27.42 | $25.58 | 1,133 |
2018-06-11 | $27.40 | $27.40 | $27.30 | $27.33 | $25.50 | 3,917 |
2018-06-08 | $27.25 | $27.33 | $27.22 | $27.32 | $25.49 | 3,814 |
2018-06-07 | $27.64 | $27.64 | $27.46 | $27.46 | $25.62 | 245 |
2018-06-06 | $27.56 | $27.73 | $27.47 | $27.68 | $25.82 | 5,029 |
2018-06-05 | $27.38 | $27.38 | $27.28 | $27.34 | $25.50 | 10,619 |
2018-06-04 | $27.14 | $27.26 | $27.14 | $27.26 | $25.43 | 10,020 |
2018-06-01 | $26.66 | $26.87 | $26.66 | $26.76 | $24.97 | 14,301 |
2018-05-31 | $26.36 | $26.47 | $26.26 | $26.45 | $24.68 | 16,669 |
2018-05-30 | $26.17 | $26.34 | $26.17 | $26.19 | $24.43 | 17,306 |
2018-05-29 | $26.48 | $26.54 | $26.17 | $26.17 | $24.41 | 20,464 |
2018-05-25 | $26.61 | $26.70 | $26.61 | $26.66 | $24.87 | 3,195 |
2018-05-24 | $26.77 | $26.77 | $26.53 | $26.66 | $24.87 | 11,255 |
2018-05-23 | $26.75 | $26.87 | $26.70 | $26.87 | $25.07 | 3,687 |
2018-05-22 | $27.11 | $27.11 | $26.85 | $26.87 | $25.07 | 8,824 |
2018-05-21 | $27.05 | $27.10 | $26.91 | $26.91 | $25.11 | 5,373 |
2018-05-18 | $26.89 | $26.89 | $26.69 | $26.77 | $24.97 | 8,437 |
2018-05-17 | $27.06 | $27.10 | $26.79 | $26.86 | $25.06 | 11,363 |
2018-05-16 | $26.99 | $27.28 | $26.99 | $27.25 | $25.42 | 1,210 |
2018-05-15 | $26.58 | $26.72 | $26.58 | $26.67 | $24.88 | 3,425 |
2018-05-14 | $27.14 | $27.33 | $27.14 | $27.21 | $25.39 | 10,398 |
2018-05-11 | $27.00 | $27.00 | $26.89 | $26.98 | $25.17 | 2,115 |
2018-05-10 | $27.06 | $27.06 | $26.87 | $26.98 | $25.17 | 6,029 |
2018-05-09 | $26.51 | $26.56 | $26.51 | $26.56 | $24.78 | 300 |
2018-05-08 | $26.31 | $26.35 | $26.27 | $26.35 | $24.58 | 8,849 |
2018-05-07 | $25.88 | $26.17 | $25.88 | $26.13 | $24.37 | 8,202 |
2018-05-04 | $25.61 | $26.09 | $25.61 | $26.07 | $24.32 | 1,900 |
2018-05-03 | $25.80 | $25.80 | $25.42 | $25.62 | $23.90 | 15,854 |
2018-05-02 | $25.99 | $26.07 | $25.99 | $26.05 | $24.30 | 12,859 |
2018-05-01 | $25.81 | $25.81 | $25.81 | $25.81 | $24.08 | 100 |
2018-04-30 | $26.08 | $26.14 | $25.88 | $25.88 | $24.14 | 1,402 |
2018-04-27 | $25.77 | $25.86 | $25.77 | $25.86 | $24.13 | 4,661 |
2018-04-26 | $25.60 | $25.71 | $25.54 | $25.67 | $23.95 | 11,066 |
2018-04-25 | $25.47 | $25.54 | $25.47 | $25.53 | $23.81 | 2,510 |
2018-04-24 | $26.03 | $26.10 | $25.54 | $25.69 | $23.97 | 2,711 |
2018-04-23 | $25.74 | $25.74 | $25.69 | $25.69 | $23.97 | 1,341 |
2018-04-20 | $25.89 | $25.89 | $25.75 | $25.83 | $24.10 | 12,135 |
2018-04-19 | $26.23 | $26.23 | $26.10 | $26.11 | $24.35 | 1,320 |
2018-04-18 | $25.87 | $26.05 | $25.87 | $26.05 | $24.30 | 971 |
2018-04-17 | $25.88 | $26.22 | $25.88 | $26.22 | $24.46 | 2,134 |
2018-04-16 | $25.90 | $26.07 | $25.88 | $26.07 | $24.32 | 6,892 |
2018-04-13 | $26.64 | $26.64 | $26.64 | $26.64 | $24.85 | 125 |
2018-04-12 | $26.54 | $26.70 | $26.54 | $26.64 | $24.85 | 2,943 |
2018-04-11 | $26.65 | $26.67 | $26.64 | $26.64 | $24.85 | 2,800 |
2018-04-10 | $26.50 | $26.67 | $26.49 | $26.67 | $24.88 | 5,859 |
2018-04-09 | $25.97 | $25.97 | $25.97 | $25.97 | $24.22 | 1,050 |
2018-04-06 | $25.84 | $25.85 | $25.60 | $25.60 | $23.88 | 1,591 |
2018-04-05 | $26.38 | $26.38 | $26.27 | $26.30 | $24.54 | 611 |
2018-04-04 | $25.29 | $26.11 | $25.29 | $26.11 | $24.36 | 10,099 |
2018-04-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.18 | 206 |
2018-04-02 | $26.27 | $26.31 | $25.64 | $25.66 | $23.94 | 1,288 |
2018-03-29 | $26.05 | $26.47 | $26.05 | $26.47 | $24.69 | 4,766 |
2018-03-28 | $26.00 | $26.08 | $25.87 | $25.98 | $24.24 | 4,886 |
2018-03-27 | $26.98 | $26.98 | $26.87 | $26.89 | $25.09 | 869 |
2018-03-26 | $26.73 | $26.92 | $26.41 | $26.92 | $25.11 | 3,254 |
2018-03-23 | $26.49 | $26.49 | $25.77 | $25.79 | $24.06 | 7,274 |
2018-03-22 | $26.85 | $26.85 | $26.39 | $26.46 | $24.69 | 4,276 |
2018-03-21 | $27.64 | $27.91 | $27.64 | $27.91 | $26.04 | 4,595 |
2018-03-20 | $27.96 | $28.13 | $27.96 | $28.13 | $26.24 | 2,402 |
2018-03-19 | $27.79 | $27.83 | $27.43 | $27.56 | $25.71 | 5,274 |
2018-03-16 | $28.00 | $28.01 | $27.93 | $28.01 | $26.13 | 4,802 |
2018-03-15 | $27.99 | $27.99 | $27.80 | $27.98 | $26.10 | 3,016 |
2018-03-14 | $27.75 | $27.79 | $27.49 | $27.60 | $25.74 | 1,591 |
2018-03-13 | $28.01 | $28.01 | $27.43 | $27.43 | $25.59 | 2,124 |
2018-03-12 | $27.82 | $27.92 | $27.82 | $27.89 | $26.02 | 5,428 |
2018-03-09 | $27.55 | $27.74 | $27.55 | $27.69 | $25.84 | 14,457 |
2018-03-08 | $27.11 | $27.17 | $27.03 | $27.17 | $25.35 | 1,223 |
2018-03-07 | $26.79 | $27.00 | $26.71 | $27.00 | $25.19 | 697 |
2018-03-06 | $26.90 | $26.94 | $26.73 | $26.86 | $25.06 | 23,030 |
2018-03-05 | $26.15 | $26.58 | $26.15 | $26.58 | $24.79 | 620 |
2018-03-02 | $26.24 | $26.45 | $26.10 | $26.45 | $24.67 | 2,630 |
2018-03-01 | $27.01 | $27.01 | $26.38 | $26.40 | $24.62 | 11,806 |
2018-02-28 | $26.97 | $26.97 | $26.68 | $26.68 | $24.89 | 3,844 |
2018-02-27 | $27.41 | $27.42 | $27.05 | $27.07 | $25.26 | 6,407 |
2018-02-26 | $27.94 | $28.07 | $27.89 | $28.04 | $26.16 | 3,512 |
2018-02-23 | $27.60 | $27.89 | $27.60 | $27.83 | $25.96 | 3,518 |
2018-02-22 | $27.48 | $27.56 | $27.40 | $27.42 | $25.58 | 306,057 |
2018-02-21 | $27.82 | $27.86 | $27.48 | $27.49 | $25.65 | 1,748 |
2018-02-20 | $27.04 | $27.28 | $27.04 | $27.26 | $25.43 | 2,694 |
2018-02-16 | $27.38 | $27.85 | $27.38 | $27.60 | $25.75 | 4,881 |
2018-02-15 | $27.53 | $27.53 | $27.25 | $27.38 | $25.54 | 10,667 |
2018-02-14 | $26.56 | $26.89 | $26.49 | $26.89 | $25.09 | 2,800 |
2018-02-13 | $25.68 | $25.89 | $25.68 | $25.89 | $24.15 | 1,286 |
2018-02-12 | $25.71 | $25.91 | $25.50 | $25.79 | $24.06 | 4,207 |
2018-02-09 | $25.19 | $25.53 | $24.65 | $25.53 | $23.82 | 4,702 |
2018-02-08 | $26.30 | $26.30 | $25.31 | $25.31 | $23.62 | 2,836 |
2018-02-07 | $26.88 | $26.88 | $26.36 | $26.36 | $24.59 | 5,699 |
2018-02-06 | $26.34 | $27.50 | $26.08 | $27.50 | $25.66 | 5,582 |
2018-02-05 | $27.69 | $27.80 | $26.71 | $26.85 | $25.05 | 6,888 |
2018-02-02 | $28.19 | $28.23 | $27.72 | $27.81 | $25.94 | 8,247 |
2018-02-01 | $28.28 | $28.46 | $28.25 | $28.25 | $26.36 | 8,301 |
2018-01-31 | $29.00 | $29.02 | $28.73 | $28.81 | $26.88 | 19,494 |
2018-01-30 | $28.57 | $28.57 | $28.46 | $28.53 | $26.62 | 5,897 |
2018-01-29 | $29.12 | $29.12 | $29.00 | $29.00 | $27.06 | 11,843 |
2018-01-26 | $29.28 | $29.49 | $29.17 | $29.49 | $27.51 | 30,064 |
2018-01-25 | $28.68 | $28.91 | $27.83 | $28.76 | $26.83 | 40,852 |
2018-01-24 | $28.98 | $29.18 | $28.91 | $29.01 | $27.06 | 109,534 |
2018-01-23 | $28.59 | $28.79 | $28.45 | $28.78 | $26.85 | 60,631 |
2018-01-22 | $28.25 | $28.40 | $28.19 | $28.40 | $26.49 | 260,636 |
2018-01-19 | $28.06 | $28.18 | $28.05 | $28.17 | $26.28 | 4,082 |
2018-01-18 | $27.90 | $27.92 | $27.77 | $27.92 | $26.05 | 2,443 |
2018-01-17 | $27.62 | $27.79 | $27.53 | $27.79 | $25.93 | 6,947 |
2018-01-16 | $27.75 | $27.86 | $27.35 | $27.35 | $25.52 | 23,293 |
2018-01-12 | $27.45 | $27.72 | $27.45 | $27.68 | $25.82 | 14,825 |
2018-01-11 | $27.17 | $27.27 | $27.11 | $27.27 | $25.44 | 11,308 |
2018-01-10 | $27.22 | $27.23 | $27.05 | $27.13 | $25.31 | 466,932 |
2018-01-09 | $27.25 | $27.36 | $27.23 | $27.32 | $25.49 | 3,850 |
2018-01-08 | $27.20 | $27.30 | $27.13 | $27.26 | $25.43 | 17,572 |
2018-01-05 | $26.93 | $27.17 | $26.93 | $27.16 | $25.33 | 6,039 |
2018-01-04 | $27.10 | $27.10 | $26.91 | $26.96 | $25.15 | 8,456 |
2018-01-03 | $26.72 | $26.81 | $26.71 | $26.81 | $25.01 | 21,110 |
2018-01-02 | $26.35 | $26.53 | $26.19 | $26.51 | $24.73 | 5,913 |
2017-12-29 | $25.67 | $25.67 | $25.61 | $25.66 | $23.94 | 4,027 |
2017-12-28 | $25.60 | $25.60 | $25.58 | $25.58 | $23.86 | 2,121 |
2017-12-27 | $25.42 | $25.49 | $25.30 | $25.40 | $23.70 | 3,308 |
2017-12-26 | $25.54 | $25.54 | $25.42 | $25.49 | $23.78 | 3,435 |
2017-12-22 | $25.44 | $25.55 | $25.41 | $25.55 | $23.84 | 1,957 |
2017-12-21 | $25.49 | $25.49 | $25.41 | $25.41 | $23.71 | 82,334 |
2017-12-20 | $25.00 | $25.00 | $24.95 | $24.95 | $23.28 | 298 |
2017-12-19 | $25.00 | $25.05 | $25.00 | $25.03 | $23.35 | 1,573 |
2017-12-18 | $25.00 | $25.01 | $24.92 | $25.01 | $23.33 | 12,962 |
2017-12-15 | $24.86 | $24.90 | $24.81 | $24.81 | $23.14 | 13,698 |
2017-12-14 | $25.04 | $25.04 | $24.80 | $24.80 | $23.14 | 62,210 |
2017-12-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.51 | 1,039 |
2017-12-12 | $24.80 | $24.83 | $24.68 | $24.73 | $23.07 | 12,466 |
2017-12-11 | $25.11 | $25.14 | $25.02 | $25.09 | $23.41 | 17,300 |
2017-12-08 | $24.89 | $24.89 | $24.70 | $24.75 | $23.09 | 13,009 |
2017-12-07 | $24.37 | $24.43 | $24.33 | $24.35 | $22.72 | 5,178 |
2017-12-06 | $24.18 | $24.30 | $24.15 | $24.25 | $22.62 | 3,661 |
2017-12-05 | $24.72 | $24.72 | $24.65 | $24.65 | $23.00 | 1,471 |
2017-12-04 | $25.11 | $25.11 | $24.83 | $24.83 | $23.16 | 1,930 |
2017-12-01 | $25.00 | $25.00 | $24.63 | $24.87 | $23.20 | 6,678 |
2017-11-30 | $25.27 | $25.27 | $25.15 | $25.15 | $23.46 | 7,539 |
2017-11-29 | $25.72 | $25.72 | $25.37 | $25.37 | $23.67 | 3,315 |
2017-11-28 | $25.96 | $25.96 | $25.86 | $25.96 | $24.22 | 3,548 |
2017-11-27 | $25.98 | $25.98 | $25.82 | $25.84 | $24.11 | 5,081 |
2017-11-24 | $26.20 | $26.27 | $26.20 | $26.27 | $24.51 | 1,279 |
2017-11-22 | $26.42 | $26.45 | $26.36 | $26.42 | $24.65 | 1,547 |
2017-11-21 | $26.48 | $26.54 | $26.45 | $26.48 | $24.70 | 7,095 |
2017-11-20 | $25.80 | $25.95 | $25.80 | $25.95 | $24.21 | 1,620 |
2017-11-17 | $25.65 | $25.71 | $25.65 | $25.69 | $23.97 | 7,926 |
2017-11-16 | $25.56 | $25.68 | $25.56 | $25.63 | $23.91 | 400 |
2017-11-15 | $25.16 | $25.16 | $25.11 | $25.11 | $23.42 | 1,640 |
2017-11-14 | $25.38 | $25.38 | $25.25 | $25.26 | $23.56 | 202,324 |
2017-11-13 | $25.57 | $25.70 | $25.57 | $25.65 | $23.93 | 3,431 |
2017-11-10 | $25.56 | $25.63 | $25.56 | $25.63 | $23.90 | 450 |
2017-11-09 | $25.52 | $25.52 | $25.43 | $25.43 | $23.72 | 1,200 |
2017-11-08 | $25.52 | $25.56 | $25.50 | $25.56 | $23.84 | 5,389 |
2017-11-07 | $25.60 | $25.60 | $25.49 | $25.49 | $23.78 | 4,607 |
2017-11-06 | $25.28 | $25.45 | $25.28 | $25.43 | $23.72 | 2,385 |