First Trust S&P REIT Index Fund (FRI) Exchange: NYSE ARCA
Data as of April 19, 2024
$25.30 ($0.00) 0.01%
First Trust S&P REIT Index Fund - Daily Information
Click for more stock information on First Trust S&P REIT Index Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $25.31 |
Previous Close | $25.30 |
High | $25.37 |
Low | $25.10 |
Adjusted Open | $25.31 |
Previous Adjusted Close | $25.30 |
Adjusted High | $25.37 |
Adjusted Low | $25.10 |
About First Trust S&P REIT Index Fund (FRI)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the real estate investment trusts ("REITs") that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by S&P Dow Jones Indices LLC (the "Index Provider"). The Index Provider reserves the right to make exceptions when applying the methodology if the need arises. In addition, the Index Provider may revise Index policy covering rules for selecting companies, treatment of dividends, share counts or other matters.The Index seeks to measure the performance of publicly-traded REITs domiciled in the United States that meet certain eligibility requirements. Generally, REITs are companies that own and most often actively manage income-generating commercial real estate. Some REITs make or invest in loans and other obligations that are secured by real estate collateral. REITs receive special tax considerations and can be a liquid method of investing in real estate.The S&P Global Property Index, which is a market capitalization-weighted index that contains property companies engaged in real estate ownership, development and/or management that trade in developed and merging countries, serves as the initial universe for the Index. The constituents of the S&P Global Property Index are drawn from the S&P Global Broad Market Index, which is an index that measures global stock market performance and excludes securities issued by companies with a market capitalization of less than $100 million.The Index does not include timber REITs, mortgage REITs or mortgage-backed REITs. The Index may contain securities issued by small, mid and large capitalization companies. Securities selected for inclusion in the Index are weighted pursuant to a float-adjusted market capitalization weighted methodology. The Index Provider may make changes to the Index's methodology or constituents on an as-needed basis.The Index is rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 152 securities and the Fund had significant investments in real estate companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust S&P REIT Index Fund (FRI)
Historical Stock Data for First Trust S&P REIT Index Fund (FRI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-09 | $25.31 | $25.37 | $25.10 | $25.30 | $25.30 | 11,527 |
2024-02-08 | $25.11 | $25.37 | $25.08 | $25.30 | $25.30 | 7,498 |
2024-02-07 | $24.98 | $25.19 | $24.98 | $25.05 | $25.05 | 8,690 |
2024-02-06 | $25.01 | $25.16 | $25.01 | $25.12 | $25.12 | 21,833 |
2024-02-05 | $24.96 | $24.98 | $24.79 | $24.80 | $24.80 | 46,892 |
2024-02-02 | $25.04 | $25.42 | $24.92 | $25.28 | $25.28 | 50,281 |
2024-02-01 | $25.07 | $25.55 | $24.94 | $25.55 | $25.55 | 52,882 |
2024-01-31 | $25.42 | $25.58 | $25.07 | $25.12 | $25.12 | 34,170 |
2024-01-30 | $25.52 | $25.57 | $25.31 | $25.38 | $25.38 | 12,379 |
2024-01-29 | $25.39 | $25.63 | $25.38 | $25.57 | $25.57 | 16,191 |
2024-01-26 | $25.59 | $25.59 | $25.37 | $25.44 | $25.44 | 9,711 |
2024-01-25 | $25.56 | $25.56 | $25.35 | $25.44 | $25.44 | 13,814 |
2024-01-24 | $25.70 | $25.70 | $25.19 | $25.19 | $25.19 | 14,369 |
2024-01-23 | $25.80 | $25.80 | $25.44 | $25.57 | $25.57 | 20,006 |
2024-01-22 | $25.75 | $25.92 | $25.63 | $25.71 | $25.71 | 11,693 |
2024-01-19 | $25.31 | $25.62 | $25.23 | $25.58 | $25.58 | 98,268 |
2024-01-18 | $25.45 | $25.45 | $25.09 | $25.25 | $25.25 | 89,212 |
2024-01-17 | $25.64 | $25.73 | $25.20 | $25.46 | $25.46 | 98,862 |
2024-01-16 | $25.89 | $26.07 | $25.86 | $25.93 | $25.93 | 18,466 |
2024-01-12 | $26.10 | $26.19 | $25.94 | $26.11 | $26.11 | 28,226 |
2024-01-11 | $26.11 | $26.11 | $25.83 | $25.92 | $25.92 | 15,482 |
2024-01-10 | $26.13 | $26.27 | $26.06 | $26.17 | $26.17 | 25,475 |
2024-01-09 | $26.00 | $26.14 | $25.92 | $26.05 | $26.05 | 28,778 |
2024-01-08 | $25.86 | $26.24 | $25.83 | $26.22 | $26.22 | 77,550 |
2024-01-05 | $25.74 | $26.01 | $25.72 | $25.82 | $25.82 | 17,049 |
2024-01-04 | $25.84 | $26.02 | $25.78 | $25.86 | $25.86 | 37,567 |
2024-01-03 | $26.26 | $26.26 | $25.90 | $25.91 | $25.91 | 21,040 |
2024-01-02 | $26.14 | $26.55 | $26.14 | $26.50 | $26.50 | 157,375 |
2023-12-29 | $26.44 | $26.48 | $26.24 | $26.24 | $26.24 | 19,773 |
2023-12-28 | $26.35 | $26.56 | $26.35 | $26.56 | $26.56 | 9,940 |
2023-12-27 | $26.33 | $26.38 | $26.24 | $26.36 | $26.36 | 33,484 |
2023-12-26 | $26.04 | $26.32 | $26.04 | $26.26 | $26.26 | 100,996 |
2023-12-22 | $26.06 | $26.21 | $25.93 | $26.03 | $26.03 | 15,833 |
2023-12-21 | $26.21 | $26.27 | $25.95 | $26.24 | $25.96 | 70,409 |
2023-12-20 | $26.39 | $26.53 | $26.04 | $26.04 | $25.76 | 33,279 |
2023-12-19 | $26.30 | $26.44 | $26.30 | $26.38 | $26.10 | 21,467 |
2023-12-18 | $26.37 | $26.37 | $26.19 | $26.20 | $25.92 | 51,900 |
2023-12-15 | $26.58 | $26.58 | $26.10 | $26.31 | $26.03 | 57,838 |
2023-12-14 | $26.50 | $26.75 | $26.42 | $26.67 | $26.39 | 32,506 |
2023-12-13 | $24.93 | $25.95 | $24.93 | $25.88 | $25.60 | 24,406 |
2023-12-12 | $24.78 | $25.03 | $24.78 | $24.94 | $24.67 | 20,612 |
2023-12-11 | $24.72 | $24.92 | $24.72 | $24.92 | $24.65 | 43,822 |
2023-12-08 | $24.73 | $24.81 | $24.61 | $24.80 | $24.54 | 20,620 |
2023-12-07 | $24.65 | $24.84 | $24.65 | $24.80 | $24.53 | 34,629 |
2023-12-06 | $24.95 | $25.10 | $24.70 | $24.70 | $24.44 | 33,138 |
2023-12-05 | $24.85 | $24.85 | $24.71 | $24.82 | $24.55 | 23,899 |
2023-12-04 | $24.76 | $25.01 | $24.74 | $25.01 | $24.74 | 32,928 |
2023-12-01 | $24.09 | $24.76 | $24.09 | $24.75 | $24.49 | 49,342 |
2023-11-30 | $23.97 | $24.14 | $23.88 | $24.14 | $23.88 | 11,450 |
2023-11-29 | $23.98 | $24.18 | $23.90 | $23.92 | $23.67 | 11,077 |
2023-11-28 | $23.57 | $23.84 | $23.57 | $23.82 | $23.57 | 17,294 |
2023-11-27 | $23.69 | $23.82 | $23.66 | $23.72 | $23.72 | 4,860 |
2023-11-24 | $23.54 | $23.68 | $23.54 | $23.68 | $23.68 | 8,904 |
2023-11-22 | $23.67 | $23.68 | $23.53 | $23.60 | $23.60 | 14,745 |
2023-11-21 | $23.54 | $23.55 | $23.44 | $23.51 | $23.51 | 9,525 |
2023-11-20 | $23.39 | $23.63 | $23.39 | $23.63 | $23.63 | 32,994 |
2023-11-17 | $23.69 | $23.69 | $23.38 | $23.45 | $23.45 | 52,703 |
2023-11-16 | $23.58 | $23.68 | $23.46 | $23.47 | $23.47 | 10,660 |
2023-11-15 | $23.67 | $23.74 | $23.54 | $23.55 | $23.55 | 64,620 |
2023-11-14 | $23.13 | $23.72 | $23.13 | $23.56 | $23.56 | 38,000 |
2023-11-13 | $22.42 | $22.45 | $22.27 | $22.37 | $22.37 | 74,057 |
2023-11-10 | $22.49 | $22.59 | $22.40 | $22.59 | $22.59 | 45,150 |
2023-11-09 | $22.77 | $22.79 | $22.35 | $22.37 | $22.37 | 7,282 |
2023-11-08 | $22.69 | $22.80 | $22.64 | $22.75 | $22.75 | 17,300 |
2023-11-07 | $22.78 | $22.78 | $22.57 | $22.59 | $22.59 | 45,338 |
2023-11-06 | $23.12 | $23.12 | $22.72 | $22.85 | $22.85 | 49,811 |
2023-11-03 | $23.08 | $23.43 | $23.08 | $23.15 | $23.15 | 23,261 |
2023-11-02 | $22.34 | $22.76 | $22.34 | $22.70 | $22.70 | 69,623 |
2023-11-01 | $21.78 | $22.02 | $21.76 | $22.02 | $22.02 | 85,510 |
2023-10-31 | $21.59 | $21.86 | $21.45 | $21.86 | $21.86 | 72,761 |
2023-10-30 | $21.52 | $21.64 | $21.21 | $21.49 | $21.49 | 20,340 |
2023-10-27 | $21.73 | $21.73 | $21.33 | $21.37 | $21.37 | 41,698 |
2023-10-26 | $21.70 | $21.84 | $21.62 | $21.76 | $21.76 | 15,291 |
2023-10-25 | $21.79 | $21.79 | $21.47 | $21.47 | $21.47 | 27,225 |
2023-10-24 | $21.82 | $22.01 | $21.82 | $21.95 | $21.95 | 32,527 |
2023-10-23 | $21.84 | $21.98 | $21.69 | $21.73 | $21.73 | 57,185 |
2023-10-20 | $22.17 | $22.25 | $21.97 | $21.97 | $21.97 | 23,609 |
2023-10-19 | $22.52 | $22.64 | $22.13 | $22.13 | $22.13 | 102,614 |
2023-10-18 | $22.81 | $22.84 | $22.61 | $22.61 | $22.61 | 78,403 |
2023-10-17 | $22.89 | $23.38 | $22.89 | $23.09 | $23.09 | 102,376 |
2023-10-16 | $22.91 | $23.12 | $22.75 | $23.06 | $23.06 | 10,749 |
2023-10-13 | $23.02 | $23.02 | $22.73 | $22.79 | $22.79 | 14,814 |
2023-10-12 | $23.18 | $23.18 | $22.81 | $22.89 | $22.89 | 8,115 |
2023-10-11 | $23.01 | $23.23 | $23.01 | $23.21 | $23.21 | 21,053 |
2023-10-10 | $22.77 | $23.05 | $22.69 | $22.85 | $22.85 | 5,893 |
2023-10-09 | $22.34 | $22.76 | $22.34 | $22.74 | $22.74 | 59,869 |
2023-10-06 | $22.28 | $22.61 | $22.11 | $22.48 | $22.48 | 13,954 |
2023-10-05 | $22.30 | $22.45 | $22.24 | $22.44 | $22.44 | 8,936 |
2023-10-04 | $22.16 | $22.33 | $22.00 | $22.33 | $22.33 | 37,830 |
2023-10-03 | $22.30 | $22.36 | $21.97 | $22.01 | $22.01 | 18,541 |
2023-10-02 | $22.79 | $22.89 | $22.31 | $22.45 | $22.45 | 52,343 |
2023-09-29 | $23.12 | $23.22 | $22.76 | $22.85 | $22.85 | 10,780 |
2023-09-28 | $22.66 | $22.87 | $22.66 | $22.82 | $22.82 | 10,173 |
2023-09-27 | $22.82 | $22.96 | $22.56 | $22.58 | $22.58 | 24,129 |
2023-09-26 | $23.01 | $23.06 | $22.65 | $22.73 | $22.73 | 11,490 |
2023-09-25 | $23.13 | $23.19 | $23.06 | $23.17 | $23.17 | 9,053 |
2023-09-22 | $23.43 | $23.52 | $23.19 | $23.19 | $23.19 | 55,136 |
2023-09-21 | $23.96 | $23.96 | $23.36 | $23.36 | $23.36 | 28,805 |
2023-09-20 | $24.39 | $24.45 | $24.15 | $24.17 | $24.17 | 16,969 |
2023-09-19 | $24.28 | $24.28 | $24.08 | $24.12 | $24.12 | 12,791 |
2023-09-18 | $24.48 | $24.48 | $24.21 | $24.21 | $24.21 | 9,939 |
2023-09-15 | $24.45 | $24.49 | $24.38 | $24.45 | $24.45 | 15,338 |
2023-09-14 | $24.29 | $24.54 | $24.29 | $24.53 | $24.53 | 17,639 |
2023-09-13 | $24.26 | $24.28 | $24.04 | $24.08 | $24.08 | 18,351 |
2023-09-12 | $24.22 | $24.34 | $24.15 | $24.30 | $24.30 | 16,553 |
2023-09-11 | $24.25 | $24.32 | $24.17 | $24.26 | $24.26 | 10,750 |
2023-09-08 | $24.31 | $24.40 | $24.22 | $24.25 | $24.25 | 14,593 |
2023-09-07 | $24.17 | $24.45 | $24.17 | $24.34 | $24.34 | 10,087 |
2023-09-06 | $24.20 | $24.26 | $24.01 | $24.21 | $24.21 | 7,361 |
2023-09-05 | $24.48 | $24.48 | $24.20 | $24.21 | $24.21 | 11,650 |
2023-09-01 | $24.67 | $24.71 | $24.50 | $24.53 | $24.53 | 14,099 |
2023-08-31 | $24.69 | $24.69 | $24.51 | $24.51 | $24.51 | 6,160 |
2023-08-30 | $24.61 | $24.71 | $24.57 | $24.68 | $24.68 | 13,734 |
2023-08-29 | $24.30 | $24.59 | $24.28 | $24.59 | $24.59 | 10,196 |
2023-08-28 | $24.41 | $24.47 | $24.32 | $24.32 | $24.32 | 10,679 |
2023-08-25 | $24.12 | $24.22 | $24.09 | $24.09 | $24.09 | 12,737 |
2023-08-24 | $24.18 | $24.50 | $24.06 | $24.09 | $24.09 | 14,032 |
2023-08-23 | $23.90 | $24.18 | $23.90 | $24.17 | $24.17 | 9,628 |
2023-08-22 | $23.84 | $23.84 | $23.74 | $23.80 | $23.80 | 13,561 |
2023-08-21 | $23.92 | $23.92 | $23.56 | $23.71 | $23.71 | 37,181 |
2023-08-18 | $23.71 | $23.96 | $23.71 | $23.94 | $23.94 | 19,119 |
2023-08-17 | $24.13 | $24.22 | $23.88 | $23.88 | $23.88 | 9,592 |
2023-08-16 | $24.23 | $24.27 | $24.06 | $24.07 | $24.07 | 21,761 |
2023-08-15 | $24.34 | $24.41 | $24.21 | $24.26 | $24.26 | 15,962 |
2023-08-14 | $24.63 | $24.63 | $24.47 | $24.52 | $24.52 | 20,758 |
2023-08-11 | $24.57 | $24.75 | $24.57 | $24.71 | $24.71 | 12,504 |
2023-08-10 | $24.90 | $24.98 | $24.63 | $24.68 | $24.68 | 7,474 |
2023-08-09 | $24.74 | $24.93 | $24.71 | $24.78 | $24.78 | 10,965 |
2023-08-08 | $24.82 | $24.84 | $24.66 | $24.81 | $24.81 | 15,156 |
2023-08-07 | $24.71 | $25.04 | $24.71 | $25.04 | $25.04 | 4,217 |
2023-08-04 | $24.75 | $25.04 | $24.59 | $24.64 | $24.64 | 6,015 |
2023-08-03 | $24.94 | $24.94 | $24.51 | $24.88 | $24.88 | 25,324 |
2023-08-02 | $25.12 | $25.14 | $25.01 | $25.12 | $25.12 | 8,525 |
2023-08-01 | $25.24 | $25.29 | $25.09 | $25.23 | $25.23 | 76,096 |
2023-07-31 | $25.16 | $25.44 | $25.16 | $25.31 | $25.31 | 9,913 |
2023-07-28 | $25.34 | $25.47 | $25.10 | $25.14 | $25.14 | 22,547 |
2023-07-27 | $25.84 | $25.84 | $25.14 | $25.14 | $25.14 | 18,422 |
2023-07-26 | $25.80 | $25.80 | $25.64 | $25.72 | $25.72 | 24,503 |
2023-07-25 | $25.75 | $25.80 | $25.61 | $25.61 | $25.61 | 92,928 |
2023-07-24 | $25.83 | $25.87 | $25.68 | $25.80 | $25.80 | 17,294 |
2023-07-21 | $25.59 | $25.74 | $25.54 | $25.64 | $25.64 | 17,844 |
2023-07-20 | $25.52 | $25.52 | $25.33 | $25.50 | $25.50 | 17,511 |
2023-07-19 | $25.26 | $25.48 | $25.26 | $25.41 | $25.41 | 15,834 |
2023-07-18 | $25.24 | $25.31 | $24.97 | $25.14 | $25.14 | 90,528 |
2023-07-17 | $25.30 | $25.42 | $25.29 | $25.37 | $25.37 | 13,182 |
2023-07-14 | $25.33 | $25.43 | $25.23 | $25.39 | $25.39 | 20,015 |
2023-07-13 | $25.27 | $25.42 | $25.14 | $25.41 | $25.41 | 55,981 |
2023-07-12 | $25.42 | $25.50 | $25.25 | $25.25 | $25.25 | 9,143 |
2023-07-11 | $24.82 | $25.14 | $24.80 | $25.14 | $25.14 | 9,860 |
2023-07-10 | $24.65 | $24.77 | $24.55 | $24.77 | $24.77 | 17,532 |
2023-07-07 | $24.67 | $24.79 | $24.58 | $24.66 | $24.66 | 7,292 |
2023-07-06 | $24.62 | $24.75 | $24.24 | $24.75 | $24.75 | 19,773 |
2023-07-05 | $24.82 | $25.05 | $24.60 | $24.90 | $24.90 | 8,417 |
2023-07-03 | $24.70 | $24.99 | $24.70 | $24.89 | $24.89 | 6,948 |
2023-06-30 | $24.71 | $24.72 | $24.26 | $24.61 | $24.61 | 25,495 |
2023-06-29 | $24.17 | $24.49 | $24.17 | $24.49 | $24.49 | 12,608 |
2023-06-28 | $24.31 | $24.31 | $24.07 | $24.18 | $24.18 | 14,282 |
2023-06-27 | $24.07 | $24.31 | $23.92 | $24.27 | $24.27 | 9,457 |
2023-06-26 | $23.88 | $24.31 | $23.88 | $24.31 | $23.98 | 8,258 |
2023-06-23 | $23.95 | $24.10 | $23.71 | $23.73 | $23.40 | 11,396 |
2023-06-22 | $24.48 | $24.48 | $23.98 | $24.08 | $23.75 | 6,763 |
2023-06-21 | $24.50 | $24.53 | $24.37 | $24.46 | $24.12 | 11,069 |
2023-06-20 | $24.81 | $24.81 | $24.49 | $24.61 | $24.27 | 18,863 |
2023-06-16 | $24.92 | $25.04 | $24.84 | $24.90 | $24.56 | 17,620 |
2023-06-15 | $24.72 | $24.85 | $24.68 | $24.85 | $24.51 | 11,309 |
2023-06-14 | $24.80 | $24.92 | $24.63 | $24.79 | $24.45 | 11,159 |
2023-06-13 | $24.60 | $24.74 | $24.60 | $24.69 | $24.35 | 19,574 |
2023-06-12 | $24.50 | $24.59 | $24.41 | $24.59 | $24.25 | 34,984 |
2023-06-09 | $24.73 | $24.79 | $24.56 | $24.61 | $24.27 | 16,104 |
2023-06-08 | $24.64 | $24.71 | $24.59 | $24.70 | $24.36 | 13,980 |
2023-06-07 | $24.53 | $24.90 | $24.51 | $24.90 | $24.56 | 7,218 |
2023-06-06 | $24.24 | $24.47 | $24.24 | $24.44 | $24.10 | 16,684 |
2023-06-05 | $24.30 | $24.38 | $24.12 | $24.19 | $23.86 | 19,973 |
2023-06-02 | $23.98 | $24.36 | $23.97 | $24.34 | $24.34 | 22,616 |
2023-06-01 | $23.78 | $23.87 | $23.51 | $23.72 | $23.72 | 40,328 |
2023-05-31 | $23.61 | $23.79 | $23.57 | $23.76 | $23.76 | 30,345 |
2023-05-30 | $23.76 | $23.83 | $23.58 | $23.64 | $23.64 | 17,952 |
2023-05-26 | $23.23 | $23.57 | $23.23 | $23.53 | $23.53 | 52,313 |
2023-05-25 | $23.12 | $23.36 | $23.03 | $23.21 | $23.21 | 13,239 |
2023-05-24 | $23.52 | $23.52 | $23.20 | $23.22 | $23.22 | 16,510 |
2023-05-23 | $23.82 | $24.04 | $23.70 | $23.70 | $23.70 | 18,654 |
2023-05-22 | $23.80 | $24.00 | $23.69 | $23.88 | $23.88 | 16,848 |
2023-05-19 | $23.91 | $24.01 | $23.70 | $23.78 | $23.78 | 12,660 |
2023-05-18 | $23.84 | $23.95 | $23.66 | $23.80 | $23.80 | 65,635 |
2023-05-17 | $23.79 | $23.93 | $23.62 | $23.93 | $23.93 | 18,485 |
2023-05-16 | $24.25 | $24.25 | $23.65 | $23.65 | $23.65 | 27,769 |
2023-05-15 | $24.35 | $24.35 | $24.21 | $24.28 | $24.28 | 16,604 |
2023-05-12 | $24.40 | $24.40 | $24.12 | $24.27 | $24.27 | 34,431 |
2023-05-11 | $24.50 | $24.50 | $24.24 | $24.33 | $24.33 | 14,333 |
2023-05-10 | $24.62 | $24.69 | $24.42 | $24.59 | $24.59 | 168,146 |
2023-05-09 | $24.43 | $24.48 | $24.16 | $24.40 | $24.40 | 31,641 |
2023-05-08 | $24.57 | $24.65 | $24.47 | $24.56 | $24.56 | 55,411 |
2023-05-05 | $24.41 | $24.64 | $24.41 | $24.62 | $24.62 | 29,035 |
2023-05-04 | $23.96 | $24.32 | $23.94 | $24.22 | $24.22 | 29,641 |
2023-05-03 | $24.09 | $24.28 | $23.95 | $23.95 | $23.95 | 12,965 |
2023-05-02 | $24.30 | $24.30 | $23.81 | $24.02 | $24.02 | 44,517 |
2023-05-01 | $24.57 | $24.57 | $24.30 | $24.35 | $24.35 | 52,740 |
2023-04-28 | $24.20 | $24.53 | $24.20 | $24.51 | $24.51 | 8,448 |
2023-04-27 | $23.83 | $24.23 | $23.82 | $24.17 | $24.17 | 11,170 |
2023-04-26 | $23.81 | $24.01 | $23.64 | $23.67 | $23.67 | 13,743 |
2023-04-25 | $23.95 | $24.02 | $23.87 | $23.88 | $23.88 | 14,352 |
2023-04-24 | $24.16 | $24.16 | $23.92 | $24.10 | $24.10 | 28,362 |
2023-04-21 | $24.17 | $24.26 | $23.96 | $24.16 | $24.16 | 13,903 |
2023-04-20 | $24.21 | $24.21 | $23.99 | $24.10 | $24.10 | 14,291 |
2023-04-19 | $23.99 | $24.31 | $23.99 | $24.26 | $24.26 | 18,771 |
2023-04-18 | $24.21 | $24.24 | $24.04 | $24.12 | $24.12 | 120,275 |
2023-04-17 | $23.65 | $24.17 | $23.65 | $24.17 | $24.17 | 28,535 |
2023-04-14 | $24.15 | $24.15 | $23.49 | $23.65 | $23.65 | 186,577 |
2023-04-13 | $24.17 | $24.17 | $23.79 | $23.99 | $23.99 | 156,139 |
2023-04-12 | $24.48 | $24.50 | $24.14 | $24.14 | $24.14 | 36,850 |
2023-04-11 | $24.29 | $24.47 | $24.21 | $24.29 | $24.29 | 118,455 |
2023-04-10 | $24.01 | $24.21 | $23.86 | $24.21 | $24.21 | 11,043 |
2023-04-06 | $23.99 | $24.11 | $23.88 | $24.11 | $24.11 | 22,618 |
2023-04-05 | $24.04 | $24.12 | $23.90 | $23.97 | $23.97 | 8,138 |
2023-04-04 | $24.22 | $24.22 | $23.97 | $24.08 | $24.08 | 26,472 |
2023-04-03 | $24.37 | $24.52 | $24.07 | $24.18 | $24.18 | 41,554 |
2023-03-31 | $23.93 | $24.35 | $23.93 | $24.35 | $24.35 | 11,982 |
2023-03-30 | $23.68 | $23.85 | $23.68 | $23.78 | $23.78 | 12,429 |
2023-03-29 | $23.22 | $23.51 | $23.22 | $23.50 | $23.50 | 33,103 |
2023-03-28 | $22.88 | $23.06 | $22.88 | $22.98 | $22.98 | 29,354 |
2023-03-27 | $23.11 | $23.22 | $23.02 | $23.03 | $23.03 | 12,904 |
2023-03-24 | $22.31 | $22.97 | $22.31 | $22.97 | $22.97 | 33,566 |
2023-03-23 | $22.90 | $23.17 | $22.60 | $22.66 | $22.43 | 30,471 |
2023-03-22 | $23.58 | $23.58 | $22.80 | $22.80 | $22.57 | 14,204 |
2023-03-21 | $23.99 | $24.00 | $23.52 | $23.67 | $23.43 | 13,982 |
2023-03-20 | $23.55 | $23.86 | $23.52 | $23.77 | $23.53 | 22,288 |
2023-03-17 | $23.80 | $23.85 | $23.47 | $23.48 | $23.25 | 50,725 |
2023-03-16 | $23.88 | $24.18 | $23.65 | $24.05 | $23.81 | 26,233 |
2023-03-15 | $23.96 | $24.21 | $23.86 | $24.17 | $23.93 | 20,914 |
2023-03-14 | $24.40 | $24.53 | $24.02 | $24.25 | $24.01 | 11,008 |
2023-03-13 | $23.57 | $24.30 | $23.57 | $24.02 | $23.78 | 7,159 |
2023-03-10 | $24.34 | $24.34 | $23.69 | $23.72 | $23.48 | 28,020 |
2023-03-09 | $25.17 | $25.27 | $24.67 | $24.67 | $24.42 | 9,372 |
2023-03-08 | $25.13 | $25.41 | $25.12 | $25.26 | $25.01 | 9,997 |
2023-03-07 | $25.50 | $25.53 | $24.97 | $25.02 | $24.77 | 15,011 |
2023-03-06 | $25.72 | $25.74 | $25.51 | $25.58 | $25.33 | 23,919 |
2023-03-03 | $25.43 | $25.65 | $25.41 | $25.59 | $25.34 | 50,988 |
2023-03-02 | $24.75 | $25.25 | $24.75 | $25.24 | $24.99 | 10,695 |
2023-03-01 | $25.09 | $25.09 | $24.74 | $24.90 | $24.65 | 26,986 |
2023-02-28 | $25.32 | $25.58 | $25.24 | $25.24 | $24.99 | 12,217 |
2023-02-27 | $25.55 | $25.59 | $25.25 | $25.32 | $25.07 | 14,822 |
2023-02-24 | $25.37 | $25.38 | $25.18 | $25.29 | $25.03 | 30,562 |
2023-02-23 | $25.65 | $25.67 | $25.39 | $25.64 | $25.38 | 20,332 |
2023-02-22 | $25.74 | $25.78 | $25.43 | $25.48 | $25.23 | 7,359 |
2023-02-21 | $25.90 | $25.90 | $25.54 | $25.64 | $25.38 | 25,100 |
2023-02-17 | $25.89 | $26.12 | $25.85 | $26.08 | $25.82 | 11,206 |
2023-02-16 | $26.05 | $26.36 | $26.01 | $26.17 | $25.91 | 9,258 |
2023-02-15 | $26.15 | $26.40 | $26.10 | $26.40 | $26.14 | 11,279 |
2023-02-14 | $26.61 | $26.62 | $26.19 | $26.31 | $26.05 | 17,766 |
2023-02-13 | $26.44 | $26.54 | $26.44 | $26.52 | $26.26 | 22,030 |
2023-02-10 | $26.13 | $26.32 | $25.99 | $26.31 | $26.05 | 16,598 |
2023-02-09 | $26.72 | $26.72 | $26.13 | $26.20 | $25.94 | 24,431 |
2023-02-08 | $26.51 | $26.59 | $26.41 | $26.48 | $26.22 | 56,792 |
2023-02-07 | $26.54 | $26.72 | $26.30 | $26.57 | $26.31 | 29,079 |
2023-02-06 | $26.55 | $26.66 | $26.41 | $26.63 | $26.37 | 29,582 |
2023-02-03 | $27.02 | $27.02 | $26.57 | $26.82 | $26.55 | 22,168 |
2023-02-02 | $26.90 | $27.45 | $26.90 | $27.24 | $26.97 | 24,265 |
2023-02-01 | $26.42 | $26.79 | $26.10 | $26.61 | $26.35 | 58,580 |
2023-01-31 | $26.03 | $26.55 | $25.99 | $26.46 | $26.20 | 14,801 |
2023-01-30 | $26.19 | $26.36 | $25.99 | $25.99 | $25.73 | 25,245 |
2023-01-27 | $26.07 | $26.39 | $26.07 | $26.30 | $26.04 | 16,363 |
2023-01-26 | $25.85 | $25.96 | $25.76 | $25.95 | $25.69 | 26,769 |
2023-01-25 | $25.58 | $25.74 | $25.55 | $25.68 | $25.43 | 18,638 |
2023-01-24 | $25.62 | $25.81 | $25.36 | $25.74 | $25.48 | 33,281 |
2023-01-23 | $25.44 | $25.72 | $25.34 | $25.64 | $25.39 | 21,701 |
2023-01-20 | $24.87 | $25.39 | $24.87 | $25.39 | $25.14 | 31,029 |
2023-01-19 | $25.07 | $25.33 | $25.07 | $25.07 | $24.82 | 87,613 |
2023-01-18 | $25.61 | $25.68 | $25.17 | $25.20 | $25.20 | 96,824 |
2023-01-17 | $25.39 | $25.63 | $25.39 | $25.50 | $25.50 | 54,028 |
2023-01-13 | $25.35 | $25.44 | $25.28 | $25.39 | $25.39 | 81,700 |
2023-01-12 | $25.20 | $25.61 | $25.20 | $25.57 | $25.57 | 51,353 |
2023-01-11 | $24.49 | $25.25 | $24.49 | $25.25 | $25.25 | 62,968 |
2023-01-10 | $24.28 | $24.33 | $24.15 | $24.33 | $24.33 | 123,055 |
2023-01-09 | $24.45 | $24.61 | $24.34 | $24.34 | $24.34 | 26,789 |
2023-01-06 | $23.96 | $24.41 | $23.86 | $24.37 | $24.37 | 13,937 |
2023-01-05 | $24.24 | $24.24 | $23.73 | $23.77 | $23.77 | 20,155 |
2023-01-04 | $24.20 | $24.62 | $24.20 | $24.42 | $24.42 | 21,892 |
2023-01-03 | $24.16 | $24.30 | $23.76 | $23.93 | $23.93 | 23,359 |
2022-12-30 | $23.99 | $24.04 | $23.72 | $23.98 | $23.98 | 49,161 |
2022-12-29 | $23.79 | $24.17 | $23.79 | $24.11 | $24.11 | 47,244 |
2022-12-28 | $24.16 | $24.17 | $23.60 | $23.61 | $23.61 | 33,427 |
2022-12-27 | $24.12 | $24.12 | $23.91 | $24.07 | $24.07 | 76,326 |
2022-12-23 | $23.78 | $24.06 | $23.69 | $24.05 | $24.05 | 27,039 |
2022-12-22 | $23.98 | $24.10 | $23.65 | $24.10 | $23.86 | 97,610 |
2022-12-21 | $24.20 | $24.45 | $24.15 | $24.20 | $23.96 | 69,777 |
2022-12-20 | $23.99 | $24.15 | $23.76 | $24.00 | $23.76 | 73,446 |
2022-12-19 | $24.30 | $24.31 | $23.96 | $24.10 | $23.86 | 23,977 |
2022-12-16 | $24.71 | $24.71 | $24.11 | $24.37 | $24.13 | 23,396 |
2022-12-15 | $25.07 | $25.19 | $24.91 | $25.05 | $24.80 | 19,253 |
2022-12-14 | $25.41 | $25.79 | $25.26 | $25.35 | $25.10 | 17,755 |
2022-12-13 | $25.75 | $25.84 | $25.23 | $25.46 | $25.21 | 27,015 |
2022-12-12 | $24.83 | $25.11 | $24.81 | $25.11 | $24.86 | 14,754 |
2022-12-09 | $24.97 | $25.13 | $24.96 | $24.96 | $24.71 | 9,191 |
2022-12-08 | $25.01 | $25.24 | $24.99 | $25.01 | $24.76 | 92,671 |
2022-12-07 | $24.72 | $25.01 | $24.65 | $24.82 | $24.58 | 27,568 |
2022-12-06 | $24.98 | $24.98 | $24.64 | $24.77 | $24.53 | 16,284 |
2022-12-05 | $25.20 | $25.28 | $24.90 | $24.93 | $24.68 | 42,542 |
2022-12-02 | $25.11 | $25.46 | $25.11 | $25.40 | $25.15 | 12,081 |
2022-12-01 | $25.73 | $25.75 | $25.24 | $25.44 | $25.19 | 10,741 |
2022-11-30 | $24.98 | $25.53 | $24.71 | $25.53 | $25.28 | 18,620 |
2022-11-29 | $24.54 | $24.98 | $24.48 | $24.98 | $24.73 | 12,212 |
2022-11-28 | $25.05 | $25.05 | $24.49 | $24.52 | $24.28 | 16,309 |
2022-11-25 | $25.11 | $25.20 | $25.11 | $25.18 | $24.93 | 9,490 |
2022-11-23 | $25.10 | $25.17 | $24.88 | $25.06 | $24.81 | 22,581 |
2022-11-22 | $25.00 | $25.10 | $24.94 | $25.10 | $24.85 | 12,727 |
2022-11-21 | $24.81 | $24.89 | $24.63 | $24.89 | $24.64 | 12,454 |
2022-11-18 | $24.69 | $24.82 | $24.61 | $24.81 | $24.56 | 22,781 |
2022-11-17 | $24.27 | $24.46 | $24.16 | $24.44 | $24.20 | 38,158 |
2022-11-16 | $24.79 | $24.79 | $24.52 | $24.56 | $24.32 | 81,062 |
2022-11-15 | $24.95 | $24.95 | $24.61 | $24.80 | $24.55 | 127,287 |
2022-11-14 | $25.07 | $25.07 | $24.57 | $24.57 | $24.33 | 39,024 |
2022-11-11 | $25.31 | $25.41 | $25.05 | $25.13 | $25.13 | 50,589 |
2022-11-10 | $24.57 | $25.26 | $24.57 | $25.23 | $25.23 | 27,437 |
2022-11-09 | $23.85 | $24.07 | $23.62 | $23.65 | $23.65 | 31,547 |
2022-11-08 | $23.90 | $24.08 | $23.78 | $23.88 | $23.88 | 19,611 |
2022-11-07 | $23.93 | $23.94 | $23.59 | $23.76 | $23.76 | 24,875 |
2022-11-04 | $23.64 | $23.89 | $23.40 | $23.79 | $23.79 | 16,890 |
2022-11-03 | $23.26 | $23.56 | $23.01 | $23.47 | $23.47 | 85,583 |
2022-11-02 | $24.03 | $24.18 | $23.45 | $23.45 | $23.45 | 55,228 |
2022-11-01 | $24.36 | $24.36 | $24.09 | $24.10 | $24.10 | 103,557 |
2022-10-31 | $24.05 | $24.26 | $23.99 | $24.16 | $24.16 | 42,263 |
2022-10-28 | $23.63 | $24.26 | $23.63 | $24.21 | $24.21 | 48,364 |
2022-10-27 | $23.79 | $23.95 | $23.68 | $23.70 | $23.70 | 151,526 |
2022-10-26 | $23.73 | $23.86 | $23.57 | $23.66 | $23.66 | 792,253 |
2022-10-25 | $22.96 | $23.75 | $22.96 | $23.73 | $23.73 | 50,549 |
2022-10-24 | $22.99 | $23.01 | $22.69 | $22.86 | $22.86 | 28,876 |
2022-10-21 | $22.65 | $22.81 | $22.37 | $22.81 | $22.81 | 48,373 |
2022-10-20 | $22.67 | $22.95 | $22.57 | $22.59 | $22.59 | 44,373 |
2022-10-19 | $23.00 | $23.02 | $22.50 | $22.61 | $22.61 | 78,774 |
2022-10-18 | $23.34 | $23.46 | $23.00 | $23.18 | $23.18 | 31,059 |
2022-10-17 | $22.69 | $23.01 | $22.69 | $22.97 | $22.97 | 84,806 |
2022-10-14 | $22.90 | $23.02 | $22.14 | $22.15 | $22.15 | 186,866 |
2022-10-13 | $21.98 | $22.79 | $21.79 | $22.69 | $22.69 | 62,625 |
2022-10-12 | $22.51 | $22.51 | $22.16 | $22.31 | $22.31 | 217,943 |
2022-10-11 | $22.14 | $22.55 | $21.96 | $22.46 | $22.46 | 66,446 |
2022-10-10 | $22.40 | $22.49 | $22.16 | $22.16 | $22.16 | 290,636 |
2022-10-07 | $22.69 | $22.69 | $22.27 | $22.35 | $22.35 | 79,557 |
2022-10-06 | $23.20 | $23.20 | $22.84 | $22.87 | $22.87 | 38,378 |
2022-10-05 | $23.34 | $23.54 | $23.04 | $23.41 | $23.41 | 56,859 |
2022-10-04 | $23.71 | $24.02 | $23.67 | $23.84 | $23.84 | 171,909 |
2022-10-03 | $23.38 | $23.54 | $23.12 | $23.41 | $23.41 | 59,200 |
2022-09-30 | $22.88 | $23.13 | $22.83 | $23.03 | $23.03 | 52,736 |
2022-09-29 | $23.16 | $23.16 | $22.58 | $22.74 | $22.74 | 36,590 |
2022-09-28 | $23.09 | $23.47 | $22.90 | $23.39 | $23.39 | 80,818 |
2022-09-27 | $23.43 | $23.48 | $22.82 | $22.88 | $22.88 | 483,102 |
2022-09-26 | $23.79 | $23.79 | $23.02 | $23.20 | $23.20 | 62,952 |
2022-09-23 | $23.92 | $24.07 | $23.71 | $23.86 | $23.86 | 381,067 |
2022-09-22 | $24.60 | $24.60 | $24.22 | $24.34 | $24.21 | 67,047 |
2022-09-21 | $25.29 | $25.30 | $24.63 | $24.63 | $24.49 | 15,346 |
2022-09-20 | $25.37 | $25.37 | $24.91 | $25.03 | $24.89 | 38,747 |
2022-09-19 | $25.33 | $25.58 | $25.30 | $25.58 | $25.43 | 41,298 |
2022-09-16 | $25.49 | $25.66 | $25.28 | $25.66 | $25.66 | 69,453 |
2022-09-15 | $26.07 | $26.19 | $25.64 | $25.67 | $25.67 | 54,975 |
2022-09-14 | $26.38 | $26.38 | $25.93 | $26.11 | $26.11 | 99,292 |
2022-09-13 | $26.89 | $26.92 | $26.43 | $26.44 | $26.44 | 15,551 |
2022-09-12 | $27.27 | $27.44 | $27.27 | $27.40 | $27.40 | 33,787 |
2022-09-09 | $26.98 | $27.21 | $26.86 | $27.15 | $27.15 | 19,007 |
2022-09-08 | $26.69 | $26.96 | $26.60 | $26.84 | $26.84 | 23,992 |
2022-09-07 | $26.45 | $26.83 | $26.40 | $26.80 | $26.80 | 8,402 |
2022-09-06 | $26.17 | $26.39 | $26.04 | $26.33 | $26.33 | 32,196 |
2022-09-02 | $26.60 | $26.66 | $26.03 | $26.06 | $26.06 | 85,314 |
2022-09-01 | $26.19 | $26.38 | $25.92 | $26.36 | $26.36 | 42,540 |
2022-08-31 | $26.71 | $26.82 | $26.33 | $26.37 | $26.37 | 79,479 |
2022-08-30 | $26.90 | $26.90 | $26.48 | $26.54 | $26.54 | 49,210 |
2022-08-29 | $26.98 | $27.08 | $26.87 | $26.89 | $26.89 | 109,728 |
2022-08-26 | $27.68 | $27.68 | $27.16 | $27.16 | $27.16 | 30,461 |
2022-08-25 | $27.57 | $27.81 | $27.55 | $27.80 | $27.80 | 34,321 |
2022-08-24 | $27.30 | $27.59 | $27.30 | $27.44 | $27.44 | 37,566 |
2022-08-23 | $27.58 | $27.58 | $27.17 | $27.26 | $27.26 | 16,080 |
2022-08-22 | $27.87 | $27.87 | $27.60 | $27.62 | $27.62 | 57,958 |
2022-08-19 | $28.45 | $28.45 | $28.15 | $28.23 | $28.23 | 39,528 |
2022-08-18 | $28.81 | $28.81 | $28.44 | $28.52 | $28.52 | 30,481 |
2022-08-17 | $28.62 | $28.90 | $28.56 | $28.76 | $28.76 | 49,487 |
2022-08-16 | $28.80 | $29.00 | $28.80 | $28.86 | $28.86 | 24,479 |
2022-08-15 | $28.77 | $28.95 | $28.77 | $28.91 | $28.91 | 25,827 |
2022-08-12 | $28.49 | $28.84 | $28.49 | $28.82 | $28.82 | 51,988 |
2022-08-11 | $28.46 | $28.59 | $28.28 | $28.35 | $28.35 | 23,445 |
2022-08-10 | $28.25 | $28.37 | $28.12 | $28.35 | $28.35 | 72,498 |
2022-08-09 | $27.68 | $27.93 | $27.67 | $27.91 | $27.91 | 109,174 |
2022-08-08 | $27.66 | $27.92 | $27.63 | $27.71 | $27.71 | 42,946 |
2022-08-05 | $27.17 | $27.45 | $27.13 | $27.45 | $27.45 | 26,152 |
2022-08-04 | $27.47 | $27.50 | $27.26 | $27.39 | $27.39 | 62,302 |
2022-08-03 | $27.72 | $27.80 | $27.43 | $27.44 | $27.44 | 123,744 |
2022-08-02 | $27.78 | $27.84 | $27.40 | $27.41 | $27.41 | 48,485 |
2022-08-01 | $27.91 | $27.92 | $27.72 | $27.79 | $27.79 | 46,533 |
2022-07-29 | $27.88 | $28.11 | $27.86 | $28.01 | $28.01 | 31,376 |
2022-07-28 | $27.30 | $27.89 | $27.27 | $27.86 | $27.86 | 40,863 |
2022-07-27 | $26.90 | $27.07 | $26.72 | $27.02 | $27.02 | 32,600 |
2022-07-26 | $26.77 | $26.90 | $26.77 | $26.84 | $26.84 | 13,759 |
2022-07-25 | $26.65 | $26.95 | $26.65 | $26.82 | $26.82 | 13,851 |
2022-07-22 | $26.66 | $26.86 | $26.57 | $26.71 | $26.71 | 33,131 |
2022-07-21 | $26.24 | $26.56 | $26.16 | $26.54 | $26.54 | 33,350 |
2022-07-20 | $26.43 | $26.67 | $26.26 | $26.41 | $26.41 | 55,674 |
2022-07-19 | $25.99 | $26.39 | $25.92 | $26.37 | $26.37 | 24,711 |
2022-07-18 | $26.06 | $26.06 | $25.68 | $25.76 | $25.76 | 17,413 |
2022-07-15 | $25.67 | $25.93 | $25.55 | $25.83 | $25.83 | 78,983 |
2022-07-14 | $25.24 | $25.47 | $25.24 | $25.39 | $25.39 | 24,978 |
2022-07-13 | $25.50 | $25.81 | $25.35 | $25.66 | $25.66 | 80,181 |
2022-07-12 | $25.77 | $26.00 | $25.62 | $25.81 | $25.81 | 337,116 |
2022-07-11 | $26.02 | $26.02 | $25.75 | $25.88 | $25.88 | 334,751 |
2022-07-08 | $26.00 | $26.14 | $25.89 | $25.97 | $25.97 | 229,303 |
2022-07-07 | $26.19 | $26.34 | $26.05 | $26.10 | $26.10 | 39,871 |
2022-07-06 | $26.11 | $26.34 | $25.99 | $26.06 | $26.06 | 83,541 |
2022-07-05 | $25.91 | $26.09 | $25.50 | $26.09 | $26.09 | 146,950 |
2022-07-01 | $25.69 | $26.18 | $25.69 | $26.18 | $26.18 | 90,245 |
2022-06-30 | $25.68 | $26.09 | $25.44 | $25.74 | $25.74 | 89,107 |
2022-06-29 | $25.98 | $25.98 | $25.66 | $25.86 | $25.86 | 141,657 |
2022-06-28 | $26.63 | $26.68 | $26.04 | $26.06 | $26.06 | 39,492 |
2022-06-27 | $26.26 | $26.50 | $26.12 | $26.24 | $26.24 | 48,697 |
2022-06-24 | $25.80 | $26.26 | $25.80 | $26.23 | $26.23 | 19,915 |
2022-06-23 | $25.46 | $25.86 | $25.46 | $25.80 | $25.66 | 86,483 |
2022-06-22 | $24.88 | $25.64 | $24.88 | $25.37 | $25.24 | 61,332 |
2022-06-21 | $25.19 | $25.45 | $25.11 | $25.13 | $25.00 | 96,566 |
2022-06-17 | $24.81 | $25.27 | $24.71 | $24.90 | $24.77 | 59,688 |
2022-06-16 | $24.77 | $25.00 | $24.67 | $24.76 | $24.63 | 50,389 |
2022-06-15 | $24.97 | $25.69 | $24.90 | $25.35 | $25.22 | 45,630 |
2022-06-14 | $24.89 | $24.97 | $24.49 | $24.70 | $24.57 | 230,151 |
2022-06-13 | $25.51 | $25.51 | $24.70 | $24.79 | $24.66 | 145,743 |
2022-06-10 | $26.34 | $26.37 | $26.06 | $26.14 | $26.00 | 163,511 |
2022-06-09 | $27.18 | $27.28 | $26.63 | $26.63 | $26.49 | 29,301 |
2022-06-08 | $27.74 | $27.81 | $27.19 | $27.26 | $27.12 | 89,298 |
2022-06-07 | $27.43 | $28.00 | $27.34 | $27.97 | $27.82 | 57,693 |
2022-06-06 | $27.91 | $27.91 | $27.49 | $27.53 | $27.38 | 42,857 |
2022-06-03 | $27.86 | $27.98 | $27.61 | $27.69 | $27.54 | 37,011 |
2022-06-02 | $27.75 | $28.09 | $27.43 | $28.07 | $27.92 | 44,756 |
2022-06-01 | $28.06 | $28.06 | $27.38 | $27.78 | $27.63 | 49,241 |
2022-05-31 | $27.84 | $28.10 | $27.79 | $27.93 | $27.78 | 71,321 |
2022-05-27 | $27.62 | $28.23 | $27.62 | $28.20 | $28.05 | 56,940 |
2022-05-26 | $27.53 | $27.71 | $27.48 | $27.52 | $27.37 | 365,985 |
2022-05-25 | $27.05 | $27.48 | $27.05 | $27.38 | $27.24 | 78,528 |
2022-05-24 | $26.77 | $27.19 | $26.42 | $27.15 | $27.01 | 253,419 |
2022-05-23 | $27.02 | $27.06 | $26.57 | $26.96 | $26.82 | 54,914 |
2022-05-20 | $26.97 | $26.97 | $26.31 | $26.73 | $26.59 | 116,507 |
2022-05-19 | $26.72 | $26.97 | $26.61 | $26.66 | $26.52 | 92,488 |
2022-05-18 | $27.65 | $27.69 | $26.82 | $26.91 | $26.77 | 81,077 |
2022-05-17 | $27.73 | $27.77 | $27.40 | $27.76 | $27.61 | 111,172 |
2022-05-16 | $27.44 | $27.62 | $27.40 | $27.43 | $27.29 | 74,439 |
2022-05-13 | $26.93 | $27.56 | $26.93 | $27.55 | $27.40 | 161,166 |
2022-05-12 | $26.63 | $26.88 | $26.47 | $26.87 | $26.73 | 170,427 |
2022-05-11 | $26.77 | $27.32 | $26.64 | $26.69 | $26.55 | 228,032 |
2022-05-10 | $27.61 | $27.63 | $26.57 | $26.75 | $26.61 | 137,147 |
2022-05-09 | $28.12 | $28.12 | $27.10 | $27.20 | $27.06 | 173,307 |
2022-05-06 | $28.67 | $28.69 | $28.18 | $28.45 | $28.30 | 91,777 |
2022-05-05 | $29.55 | $29.61 | $28.66 | $28.86 | $28.71 | 154,389 |
2022-05-04 | $29.42 | $29.69 | $28.84 | $29.63 | $29.47 | 327,590 |
2022-05-03 | $29.11 | $29.52 | $28.95 | $29.34 | $29.19 | 167,653 |
2022-05-02 | $29.86 | $29.86 | $28.46 | $29.01 | $28.86 | 258,939 |
2022-04-29 | $31.21 | $31.21 | $29.75 | $29.81 | $29.65 | 171,779 |
2022-04-28 | $31.10 | $31.45 | $30.64 | $31.35 | $31.18 | 108,325 |
2022-04-27 | $31.05 | $31.24 | $30.75 | $30.77 | $30.61 | 494,408 |
2022-04-26 | $31.35 | $31.53 | $30.98 | $31.00 | $30.84 | 58,585 |
2022-04-25 | $31.39 | $31.45 | $30.89 | $31.43 | $31.26 | 128,560 |
2022-04-22 | $31.84 | $31.92 | $31.47 | $31.51 | $31.34 | 43,536 |
2022-04-21 | $32.44 | $32.44 | $32.05 | $32.07 | $31.90 | 85,583 |
2022-04-20 | $32.02 | $32.39 | $32.02 | $32.25 | $32.08 | 47,885 |
2022-04-19 | $31.28 | $31.85 | $31.28 | $31.79 | $31.62 | 61,684 |
2022-04-18 | $31.19 | $31.30 | $30.95 | $31.08 | $30.92 | 232,386 |
2022-04-14 | $31.59 | $31.59 | $31.24 | $31.24 | $31.08 | 37,260 |
2022-04-13 | $31.20 | $31.39 | $31.09 | $31.35 | $31.18 | 48,784 |
2022-04-12 | $31.20 | $31.33 | $30.97 | $31.09 | $30.93 | 107,609 |
2022-04-11 | $31.38 | $31.38 | $30.97 | $31.04 | $30.88 | 189,028 |
2022-04-08 | $31.51 | $31.53 | $31.29 | $31.40 | $31.24 | 140,556 |
2022-04-07 | $31.61 | $31.61 | $31.16 | $31.39 | $31.23 | 168,711 |
2022-04-06 | $31.14 | $31.72 | $31.14 | $31.70 | $31.53 | 147,102 |
2022-04-05 | $31.48 | $31.79 | $31.22 | $31.31 | $31.14 | 100,782 |
2022-04-04 | $31.85 | $31.85 | $31.25 | $31.52 | $31.35 | 276,234 |
2022-04-01 | $31.31 | $31.80 | $31.23 | $31.79 | $31.62 | 106,253 |
2022-03-31 | $31.70 | $31.78 | $31.16 | $31.20 | $31.04 | 39,346 |
2022-03-30 | $31.72 | $31.75 | $31.51 | $31.60 | $31.43 | 22,788 |
2022-03-29 | $31.23 | $31.91 | $31.23 | $31.87 | $31.70 | 27,794 |
2022-03-28 | $30.62 | $30.92 | $30.62 | $30.92 | $30.76 | 70,709 |
2022-03-25 | $30.36 | $30.60 | $30.30 | $30.60 | $30.44 | 31,772 |
2022-03-24 | $30.18 | $30.31 | $30.07 | $30.31 | $30.06 | 81,765 |
2022-03-23 | $30.41 | $30.41 | $30.10 | $30.13 | $29.88 | 106,808 |
2022-03-22 | $30.46 | $30.63 | $30.37 | $30.43 | $30.18 | 81,680 |
2022-03-21 | $30.53 | $30.61 | $30.19 | $30.33 | $30.08 | 66,144 |
2022-03-18 | $30.30 | $30.51 | $30.24 | $30.50 | $30.25 | 77,099 |
2022-03-17 | $29.95 | $30.39 | $29.95 | $30.37 | $30.12 | 41,595 |
2022-03-16 | $29.94 | $30.13 | $29.44 | $30.01 | $29.76 | 81,605 |
2022-03-15 | $29.65 | $29.85 | $29.43 | $29.70 | $29.46 | 137,568 |
2022-03-14 | $29.93 | $29.93 | $29.40 | $29.48 | $29.24 | 35,507 |
2022-03-11 | $30.28 | $30.30 | $29.74 | $29.74 | $29.50 | 31,283 |
2022-03-10 | $29.74 | $30.08 | $29.63 | $30.04 | $29.79 | 42,553 |
2022-03-09 | $30.00 | $30.23 | $29.93 | $29.97 | $29.72 | 87,846 |
2022-03-08 | $29.59 | $29.96 | $29.42 | $29.53 | $29.29 | 75,282 |
2022-03-07 | $30.08 | $30.20 | $29.59 | $29.61 | $29.37 | 277,049 |
2022-03-04 | $29.81 | $30.20 | $29.68 | $30.18 | $29.93 | 64,225 |
2022-03-03 | $29.85 | $30.07 | $29.56 | $29.98 | $29.73 | 85,925 |
2022-03-02 | $29.25 | $29.83 | $29.25 | $29.72 | $29.48 | 64,267 |
2022-03-01 | $29.39 | $29.44 | $28.98 | $29.16 | $28.92 | 84,875 |
2022-02-28 | $29.50 | $29.68 | $29.10 | $29.36 | $29.12 | 64,219 |
2022-02-25 | $29.19 | $29.85 | $29.19 | $29.84 | $29.59 | 44,211 |
2022-02-24 | $28.10 | $29.14 | $27.97 | $29.08 | $28.84 | 263,182 |
2022-02-23 | $29.27 | $29.42 | $28.64 | $28.66 | $28.42 | 36,816 |
2022-02-22 | $29.14 | $29.27 | $28.90 | $29.08 | $28.84 | 106,986 |
2022-02-18 | $29.35 | $29.58 | $29.21 | $29.24 | $28.99 | 66,680 |
2022-02-17 | $29.59 | $29.62 | $29.35 | $29.41 | $29.17 | 55,726 |
2022-02-16 | $29.45 | $29.68 | $29.31 | $29.62 | $29.38 | 33,516 |
2022-02-15 | $29.45 | $29.60 | $29.33 | $29.43 | $29.19 | 44,274 |
2022-02-14 | $29.42 | $29.57 | $29.06 | $29.19 | $28.95 | 74,272 |
2022-02-11 | $29.78 | $29.87 | $29.28 | $29.47 | $29.23 | 65,307 |
2022-02-10 | $29.99 | $30.33 | $29.50 | $29.66 | $29.42 | 268,255 |
2022-02-09 | $29.96 | $30.36 | $29.96 | $30.34 | $30.09 | 45,012 |
2022-02-08 | $29.82 | $29.89 | $29.60 | $29.65 | $29.41 | 198,021 |
2022-02-07 | $29.94 | $30.00 | $29.77 | $29.82 | $29.57 | 43,467 |
2022-02-04 | $30.04 | $30.23 | $29.62 | $29.91 | $29.67 | 141,961 |
2022-02-03 | $30.40 | $30.46 | $30.22 | $30.22 | $29.97 | 20,356 |
2022-02-02 | $30.24 | $30.62 | $30.24 | $30.56 | $30.31 | 40,416 |
2022-02-01 | $30.28 | $30.28 | $30.01 | $30.17 | $29.92 | 125,617 |
2022-01-31 | $29.91 | $30.33 | $29.88 | $30.33 | $30.08 | 40,587 |
2022-01-28 | $29.08 | $29.96 | $28.79 | $29.95 | $29.70 | 47,362 |
2022-01-27 | $29.71 | $29.96 | $28.99 | $29.11 | $28.87 | 51,521 |
2022-01-26 | $30.09 | $30.47 | $29.37 | $29.55 | $29.31 | 75,220 |
2022-01-25 | $29.78 | $30.13 | $29.38 | $29.94 | $29.69 | 447,616 |
2022-01-24 | $29.91 | $30.05 | $28.99 | $30.02 | $29.77 | 881,125 |
2022-01-21 | $30.17 | $30.43 | $30.01 | $30.09 | $29.84 | 177,003 |
2022-01-20 | $30.62 | $30.93 | $30.14 | $30.14 | $29.89 | 189,255 |
2022-01-19 | $31.23 | $31.27 | $30.56 | $30.58 | $30.33 | 64,052 |
2022-01-18 | $31.11 | $31.16 | $30.80 | $30.99 | $30.73 | 86,468 |
2022-01-14 | $31.44 | $31.44 | $30.98 | $31.32 | $31.06 | 33,287 |
2022-01-13 | $31.66 | $31.77 | $31.48 | $31.53 | $31.27 | 122,577 |
2022-01-12 | $31.48 | $31.65 | $31.48 | $31.52 | $31.26 | 83,809 |
2022-01-11 | $31.45 | $31.49 | $31.02 | $31.43 | $31.17 | 79,457 |
2022-01-10 | $31.35 | $31.43 | $31.08 | $31.43 | $31.17 | 92,031 |
2022-01-07 | $31.74 | $31.78 | $31.55 | $31.56 | $31.30 | 80,383 |
2022-01-06 | $31.84 | $31.99 | $31.60 | $31.80 | $31.54 | 169,172 |
2022-01-05 | $32.41 | $32.48 | $31.81 | $31.83 | $31.57 | 309,527 |
2022-01-04 | $32.55 | $32.72 | $32.47 | $32.52 | $32.25 | 105,652 |
2022-01-03 | $32.76 | $32.76 | $31.96 | $32.40 | $32.13 | 480,035 |
2021-12-31 | $32.62 | $32.83 | $32.60 | $32.60 | $32.33 | 21,722 |
2021-12-30 | $32.45 | $32.68 | $32.45 | $32.53 | $32.26 | 26,919 |
2021-12-29 | $32.31 | $32.50 | $32.09 | $32.45 | $32.18 | 85,278 |
2021-12-28 | $32.06 | $32.23 | $31.99 | $32.20 | $31.93 | 708,388 |
2021-12-27 | $31.63 | $32.08 | $31.56 | $32.06 | $31.80 | 43,624 |
2021-12-23 | $31.71 | $31.75 | $31.43 | $31.58 | $31.32 | 36,094 |
2021-12-22 | $31.69 | $31.89 | $31.67 | $31.88 | $31.38 | 42,838 |
2021-12-21 | $31.40 | $31.70 | $31.35 | $31.57 | $31.07 | 291,186 |
2021-12-20 | $31.05 | $31.19 | $30.80 | $31.14 | $30.65 | 510,095 |
2021-12-17 | $31.38 | $31.71 | $31.34 | $31.43 | $30.93 | 54,749 |
2021-12-16 | $31.54 | $31.74 | $31.30 | $31.45 | $30.95 | 59,502 |
2021-12-15 | $31.23 | $31.60 | $31.11 | $31.53 | $31.03 | 76,794 |
2021-12-14 | $31.43 | $31.43 | $30.95 | $31.08 | $30.59 | 173,701 |
2021-12-13 | $31.17 | $31.63 | $31.03 | $31.46 | $30.96 | 97,590 |
2021-12-10 | $31.24 | $31.27 | $31.07 | $31.20 | $30.71 | 17,770 |
2021-12-09 | $31.51 | $31.51 | $31.19 | $31.19 | $30.70 | 60,319 |
2021-12-08 | $31.41 | $31.70 | $31.41 | $31.64 | $31.14 | 114,421 |
2021-12-07 | $31.17 | $31.44 | $31.17 | $31.33 | $30.84 | 41,821 |
2021-12-06 | $30.64 | $31.21 | $30.64 | $31.00 | $30.51 | 43,528 |
2021-12-03 | $30.59 | $30.59 | $30.21 | $30.40 | $29.92 | 51,141 |
2021-12-02 | $29.83 | $30.74 | $29.83 | $30.55 | $30.07 | 58,941 |
2021-12-01 | $30.59 | $30.89 | $29.70 | $29.72 | $29.25 | 666,081 |
2021-11-30 | $30.48 | $30.66 | $30.25 | $30.25 | $29.77 | 34,934 |
2021-11-29 | $30.90 | $31.05 | $30.62 | $30.84 | $30.35 | 102,842 |
2021-11-26 | $30.92 | $30.99 | $30.40 | $30.58 | $30.10 | 13,375 |
2021-11-24 | $31.18 | $31.57 | $31.13 | $31.53 | $31.03 | 58,011 |
2021-11-23 | $30.94 | $31.30 | $30.94 | $31.17 | $30.68 | 42,222 |
2021-11-22 | $31.17 | $31.20 | $30.90 | $30.96 | $30.47 | 39,157 |
2021-11-19 | $31.30 | $31.30 | $30.95 | $31.06 | $30.57 | 12,239 |
2021-11-18 | $31.22 | $31.36 | $31.20 | $31.30 | $30.81 | 21,942 |
2021-11-17 | $31.09 | $31.29 | $30.58 | $31.25 | $30.76 | 174,380 |
2021-11-16 | $31.31 | $31.31 | $31.05 | $31.12 | $30.63 | 32,462 |
2021-11-15 | $31.12 | $31.35 | $31.04 | $31.32 | $30.83 | 51,311 |
2021-11-12 | $31.08 | $31.08 | $30.86 | $30.99 | $30.50 | 44,108 |
2021-11-11 | $30.94 | $31.00 | $30.78 | $30.98 | $30.49 | 51,336 |
2021-11-10 | $30.80 | $31.07 | $30.80 | $30.92 | $30.43 | 81,465 |
2021-11-09 | $30.90 | $30.99 | $30.87 | $30.95 | $30.46 | 21,008 |
2021-11-08 | $31.07 | $31.07 | $30.76 | $30.88 | $30.39 | 28,701 |
2021-11-05 | $31.02 | $31.27 | $30.92 | $30.95 | $30.47 | 17,688 |
2021-11-04 | $31.09 | $31.10 | $30.59 | $30.71 | $30.23 | 22,150 |
2021-11-03 | $30.82 | $31.15 | $30.82 | $31.10 | $30.61 | 15,759 |
2021-11-02 | $30.76 | $30.96 | $30.71 | $30.84 | $30.35 | 18,145 |
2021-11-01 | $30.50 | $30.69 | $30.08 | $30.62 | $30.14 | 76,646 |
2021-10-29 | $30.65 | $30.73 | $30.32 | $30.45 | $29.97 | 39,257 |
2021-10-28 | $30.41 | $30.78 | $30.41 | $30.77 | $30.29 | 19,623 |
2021-10-27 | $30.58 | $30.58 | $30.32 | $30.32 | $29.84 | 84,566 |
2021-10-26 | $30.45 | $30.61 | $30.45 | $30.50 | $30.02 | 41,932 |
2021-10-25 | $30.24 | $30.50 | $30.22 | $30.42 | $29.94 | 155,698 |
2021-10-22 | $30.35 | $30.51 | $30.34 | $30.34 | $29.86 | 22,422 |
2021-10-21 | $30.30 | $30.38 | $30.19 | $30.30 | $29.82 | 27,316 |
2021-10-20 | $29.87 | $30.31 | $29.87 | $30.30 | $29.82 | 54,816 |
2021-10-19 | $30.01 | $30.01 | $29.80 | $29.81 | $29.34 | 40,874 |
2021-10-18 | $29.70 | $29.99 | $29.70 | $29.89 | $29.42 | 16,948 |
2021-10-15 | $29.97 | $30.04 | $29.66 | $29.80 | $29.33 | 44,361 |
2021-10-14 | $29.56 | $29.80 | $29.56 | $29.77 | $29.30 | 177,388 |
2021-10-13 | $29.11 | $29.40 | $29.05 | $29.40 | $28.94 | 17,443 |
2021-10-12 | $28.78 | $29.22 | $28.78 | $29.13 | $28.67 | 22,059 |
2021-10-11 | $28.55 | $28.82 | $28.55 | $28.74 | $28.28 | 31,949 |
2021-10-08 | $28.92 | $28.92 | $28.64 | $28.65 | $28.20 | 48,134 |
2021-10-07 | $29.03 | $29.16 | $28.85 | $28.87 | $28.41 | 56,102 |
2021-10-06 | $28.31 | $28.80 | $28.06 | $28.77 | $28.32 | 102,894 |
2021-10-05 | $28.47 | $28.63 | $28.41 | $28.49 | $28.04 | 104,642 |
2021-10-04 | $28.73 | $28.80 | $28.60 | $28.73 | $28.28 | 133,669 |
2021-10-01 | $28.43 | $28.88 | $28.28 | $28.68 | $28.23 | 200,537 |
2021-09-30 | $28.89 | $28.89 | $28.28 | $28.28 | $27.83 | 50,582 |
2021-09-29 | $28.61 | $28.87 | $28.61 | $28.75 | $28.30 | 61,698 |
2021-09-28 | $28.32 | $28.57 | $28.27 | $28.47 | $28.02 | 167,983 |
2021-09-27 | $28.97 | $29.15 | $28.53 | $28.54 | $28.09 | 83,739 |
2021-09-24 | $29.23 | $29.23 | $28.84 | $28.90 | $28.44 | 20,862 |
2021-09-23 | $29.32 | $29.41 | $29.20 | $29.21 | $28.74 | 44,873 |
2021-09-22 | $29.13 | $29.40 | $29.13 | $29.29 | $28.77 | 70,362 |
2021-09-21 | $29.23 | $29.37 | $28.99 | $29.02 | $28.50 | 80,807 |
2021-09-20 | $28.98 | $29.12 | $28.69 | $29.05 | $28.53 | 51,441 |
2021-09-17 | $29.44 | $29.53 | $29.17 | $29.17 | $28.65 | 565,357 |
2021-09-16 | $29.49 | $29.63 | $29.34 | $29.50 | $28.98 | 105,721 |
2021-09-15 | $29.42 | $29.58 | $29.35 | $29.43 | $28.91 | 19,616 |
2021-09-14 | $29.54 | $29.54 | $29.19 | $29.33 | $28.81 | 24,302 |
2021-09-13 | $29.49 | $29.67 | $29.40 | $29.47 | $28.95 | 16,310 |
2021-09-10 | $29.71 | $29.71 | $29.24 | $29.24 | $28.72 | 16,280 |
2021-09-09 | $30.15 | $30.15 | $29.67 | $29.67 | $29.14 | 66,379 |
2021-09-08 | $30.26 | $30.35 | $30.19 | $30.30 | $29.76 | 22,767 |
2021-09-07 | $30.43 | $30.43 | $29.97 | $30.13 | $29.59 | 17,652 |
2021-09-03 | $30.34 | $30.49 | $30.18 | $30.49 | $29.95 | 13,171 |
2021-09-02 | $30.37 | $30.50 | $30.18 | $30.49 | $29.95 | 70,986 |
2021-09-01 | $29.98 | $30.35 | $29.98 | $30.33 | $29.79 | 54,518 |
2021-08-31 | $29.70 | $29.92 | $29.65 | $29.89 | $29.36 | 60,272 |
2021-08-30 | $29.53 | $29.72 | $29.41 | $29.72 | $29.19 | 10,926 |
2021-08-27 | $29.36 | $29.56 | $29.34 | $29.48 | $28.96 | 25,179 |
2021-08-26 | $29.15 | $29.26 | $29.07 | $29.18 | $28.66 | 13,774 |
2021-08-25 | $29.11 | $29.34 | $29.00 | $29.14 | $28.62 | 12,915 |
2021-08-24 | $29.34 | $29.34 | $28.99 | $29.13 | $28.61 | 35,901 |
2021-08-23 | $29.42 | $29.42 | $29.15 | $29.21 | $28.69 | 21,271 |
2021-08-20 | $28.92 | $29.41 | $28.92 | $29.31 | $28.79 | 24,926 |
2021-08-19 | $28.91 | $29.15 | $28.91 | $29.13 | $28.61 | 14,890 |
2021-08-18 | $29.23 | $29.23 | $29.05 | $29.06 | $28.54 | 46,087 |
2021-08-17 | $29.32 | $29.32 | $29.07 | $29.32 | $28.80 | 17,901 |
2021-08-16 | $29.27 | $29.49 | $29.27 | $29.37 | $28.85 | 16,600 |
2021-08-13 | $29.33 | $29.40 | $29.22 | $29.39 | $28.87 | 57,697 |
2021-08-12 | $29.28 | $29.28 | $29.11 | $29.22 | $28.70 | 16,015 |
2021-08-11 | $29.11 | $29.22 | $29.00 | $29.18 | $28.66 | 52,392 |
2021-08-10 | $29.33 | $29.33 | $29.01 | $29.01 | $28.49 | 26,021 |
2021-08-09 | $29.35 | $29.38 | $29.26 | $29.33 | $28.81 | 13,447 |
2021-08-06 | $29.49 | $29.59 | $29.45 | $29.45 | $28.93 | 17,785 |
2021-08-05 | $29.26 | $29.53 | $29.26 | $29.53 | $29.01 | 11,038 |
2021-08-04 | $29.32 | $29.34 | $29.04 | $29.09 | $28.57 | 93,968 |
2021-08-03 | $29.31 | $29.31 | $29.13 | $29.27 | $28.75 | 51,647 |
2021-08-02 | $29.50 | $29.64 | $29.25 | $29.26 | $28.74 | 190,464 |
2021-07-30 | $29.30 | $29.76 | $29.30 | $29.38 | $28.86 | 18,134 |
2021-07-29 | $29.46 | $29.57 | $29.28 | $29.28 | $28.76 | 46,582 |
2021-07-28 | $29.40 | $29.46 | $29.26 | $29.36 | $28.84 | 36,822 |
2021-07-27 | $29.31 | $29.51 | $29.24 | $29.45 | $28.93 | 34,963 |
2021-07-26 | $29.26 | $29.31 | $29.16 | $29.30 | $28.78 | 48,961 |
2021-07-23 | $29.22 | $29.31 | $29.08 | $29.30 | $28.78 | 15,633 |
2021-07-22 | $29.15 | $29.16 | $29.00 | $29.06 | $28.54 | 15,469 |
2021-07-21 | $29.36 | $29.49 | $29.29 | $29.31 | $28.79 | 66,295 |
2021-07-20 | $28.65 | $29.42 | $28.65 | $29.29 | $28.77 | 36,923 |
2021-07-19 | $28.93 | $28.93 | $28.36 | $28.55 | $28.04 | 85,320 |
2021-07-16 | $29.26 | $29.38 | $29.14 | $29.16 | $28.64 | 94,830 |
2021-07-15 | $29.08 | $29.17 | $29.02 | $29.14 | $28.62 | 26,205 |
2021-07-14 | $28.97 | $29.18 | $28.97 | $29.09 | $28.57 | 136,562 |
2021-07-13 | $29.20 | $29.20 | $28.77 | $28.85 | $28.33 | 31,660 |
2021-07-12 | $28.92 | $29.30 | $28.92 | $29.26 | $28.74 | 40,268 |
2021-07-09 | $28.60 | $28.98 | $28.56 | $28.96 | $28.45 | 56,017 |
2021-07-08 | $28.33 | $28.57 | $28.17 | $28.44 | $27.93 | 204,552 |
2021-07-07 | $28.54 | $28.61 | $28.37 | $28.52 | $28.02 | 398,500 |
2021-07-06 | $28.35 | $28.52 | $28.09 | $28.50 | $27.99 | 53,787 |
2021-07-02 | $28.27 | $28.34 | $28.16 | $28.25 | $27.75 | 277,131 |
2021-07-01 | $28.11 | $28.42 | $27.99 | $28.18 | $27.68 | 877,270 |
2021-06-30 | $28.25 | $28.32 | $28.00 | $28.04 | $27.54 | 92,106 |
2021-06-29 | $28.27 | $28.40 | $28.16 | $28.16 | $27.66 | 7,862 |
2021-06-28 | $28.21 | $28.23 | $28.01 | $28.23 | $27.73 | 15,704 |
2021-06-25 | $28.20 | $28.45 | $28.20 | $28.43 | $27.93 | 8,722 |
2021-06-24 | $28.41 | $28.41 | $28.08 | $28.20 | $27.70 | 12,801 |
2021-06-23 | $28.54 | $28.58 | $28.44 | $28.44 | $27.83 | 149,970 |
2021-06-22 | $28.61 | $28.61 | $28.45 | $28.47 | $27.86 | 8,635 |
2021-06-21 | $28.09 | $28.68 | $28.09 | $28.61 | $27.99 | 16,156 |
2021-06-18 | $28.36 | $28.39 | $28.00 | $28.02 | $27.42 | 38,012 |
2021-06-17 | $28.50 | $28.53 | $28.36 | $28.51 | $27.90 | 16,071 |
2021-06-16 | $28.91 | $28.98 | $28.59 | $28.59 | $27.97 | 21,495 |
2021-06-15 | $28.98 | $28.98 | $28.81 | $28.81 | $28.19 | 13,082 |
2021-06-14 | $29.06 | $29.16 | $29.01 | $29.16 | $28.53 | 18,086 |
2021-06-11 | $29.20 | $29.20 | $28.92 | $29.05 | $28.42 | 4,097 |
2021-06-10 | $28.95 | $29.21 | $28.90 | $29.14 | $28.51 | 5,891 |
2021-06-09 | $28.97 | $29.03 | $28.91 | $28.92 | $28.30 | 29,657 |
2021-06-08 | $28.68 | $28.92 | $28.68 | $28.87 | $28.25 | 13,827 |
2021-06-07 | $28.25 | $28.69 | $28.25 | $28.58 | $27.96 | 14,418 |
2021-06-04 | $28.25 | $28.25 | $28.12 | $28.21 | $27.60 | 8,920 |
2021-06-03 | $28.17 | $28.24 | $28.12 | $28.23 | $27.62 | 7,478 |
2021-06-02 | $28.09 | $28.31 | $27.98 | $28.28 | $27.68 | 42,356 |
2021-06-01 | $27.80 | $27.93 | $27.51 | $27.93 | $27.33 | 53,062 |
2021-05-28 | $27.36 | $27.43 | $27.32 | $27.43 | $26.84 | 4,594 |
2021-05-27 | $27.34 | $27.39 | $27.20 | $27.21 | $26.62 | 12,537 |
2021-05-26 | $27.24 | $27.45 | $27.22 | $27.31 | $26.72 | 9,671 |
2021-05-25 | $27.35 | $27.35 | $27.17 | $27.22 | $26.63 | 7,497 |
2021-05-24 | $27.03 | $27.33 | $27.03 | $27.23 | $26.64 | 14,103 |
2021-05-21 | $27.00 | $27.00 | $26.82 | $26.89 | $26.31 | 25,770 |
2021-05-20 | $26.78 | $26.90 | $26.78 | $26.90 | $26.32 | 2,438 |
2021-05-19 | $26.60 | $26.63 | $26.32 | $26.63 | $26.06 | 19,769 |
2021-05-18 | $26.64 | $26.89 | $26.64 | $26.72 | $26.14 | 21,612 |
2021-05-17 | $26.77 | $26.77 | $26.59 | $26.72 | $26.14 | 18,715 |
2021-05-14 | $26.48 | $26.75 | $26.48 | $26.70 | $26.12 | 16,555 |
2021-05-13 | $26.19 | $26.51 | $26.19 | $26.40 | $25.83 | 19,153 |
2021-05-12 | $26.63 | $26.63 | $26.01 | $26.02 | $25.46 | 43,513 |
2021-05-11 | $26.71 | $26.71 | $26.50 | $26.66 | $26.09 | 102,825 |
2021-05-10 | $27.13 | $27.32 | $27.05 | $27.05 | $26.47 | 27,213 |
2021-05-07 | $26.69 | $27.05 | $26.69 | $27.05 | $26.47 | 18,343 |
2021-05-06 | $26.54 | $26.74 | $26.45 | $26.71 | $26.13 | 16,633 |
2021-05-05 | $26.52 | $26.59 | $26.38 | $26.45 | $25.88 | 10,781 |
2021-05-04 | $27.06 | $27.09 | $26.85 | $26.96 | $26.38 | 18,041 |
2021-05-03 | $27.31 | $27.31 | $27.07 | $27.10 | $26.52 | 31,100 |
2021-04-30 | $27.00 | $27.22 | $27.00 | $27.19 | $26.60 | 11,239 |
2021-04-29 | $27.02 | $27.08 | $26.93 | $27.06 | $26.48 | 8,198 |
2021-04-28 | $26.96 | $26.97 | $26.83 | $26.84 | $26.26 | 20,408 |
2021-04-27 | $26.92 | $26.98 | $26.89 | $26.92 | $26.34 | 28,047 |
2021-04-26 | $26.93 | $27.08 | $26.88 | $26.91 | $26.33 | 79,225 |
2021-04-23 | $26.81 | $26.86 | $26.71 | $26.82 | $26.24 | 280,693 |
2021-04-22 | $26.87 | $26.97 | $26.65 | $26.72 | $26.15 | 74,890 |
2021-04-21 | $26.76 | $26.93 | $26.76 | $26.87 | $26.29 | 40,196 |
2021-04-20 | $26.64 | $26.68 | $26.54 | $26.68 | $26.11 | 83,548 |
2021-04-19 | $26.39 | $26.42 | $26.22 | $26.42 | $25.85 | 9,707 |
2021-04-16 | $26.37 | $26.42 | $26.31 | $26.36 | $25.79 | 11,268 |
2021-04-15 | $26.11 | $26.31 | $26.11 | $26.31 | $25.74 | 18,469 |
2021-04-14 | $26.06 | $26.14 | $25.85 | $25.85 | $25.29 | 9,889 |
2021-04-13 | $25.89 | $26.07 | $25.86 | $26.07 | $25.51 | 9,702 |
2021-04-12 | $25.73 | $25.87 | $25.60 | $25.87 | $25.31 | 9,334 |
2021-04-09 | $25.84 | $25.84 | $25.72 | $25.78 | $25.23 | 8,596 |
2021-04-08 | $25.92 | $25.92 | $25.78 | $25.78 | $25.23 | 7,475 |
2021-04-07 | $25.77 | $25.90 | $25.72 | $25.86 | $25.30 | 41,759 |
2021-04-06 | $25.76 | $25.83 | $25.63 | $25.82 | $25.26 | 23,627 |
2021-04-05 | $25.77 | $25.79 | $25.47 | $25.71 | $25.16 | 84,342 |
2021-04-01 | $25.35 | $25.62 | $25.24 | $25.62 | $25.07 | 47,103 |
2021-03-31 | $25.51 | $25.51 | $25.14 | $25.20 | $24.66 | 5,066 |
2021-03-30 | $25.35 | $25.48 | $25.35 | $25.39 | $24.84 | 2,591 |
2021-03-29 | $25.42 | $25.44 | $25.15 | $25.30 | $24.75 | 4,386 |
2021-03-26 | $25.27 | $25.48 | $25.23 | $25.48 | $24.93 | 8,062 |
2021-03-25 | $24.94 | $25.15 | $24.57 | $25.15 | $24.61 | 13,412 |
2021-03-24 | $24.99 | $25.23 | $24.93 | $24.93 | $24.34 | 16,524 |
2021-03-23 | $24.82 | $25.08 | $24.80 | $24.91 | $24.32 | 20,101 |
2021-03-22 | $24.89 | $25.07 | $24.89 | $25.00 | $24.40 | 10,346 |
2021-03-19 | $25.24 | $25.33 | $24.92 | $24.93 | $24.34 | 12,137 |
2021-03-18 | $25.40 | $25.43 | $25.24 | $25.32 | $24.71 | 7,888 |
2021-03-17 | $25.39 | $25.51 | $25.29 | $25.50 | $24.89 | 17,860 |
2021-03-16 | $25.53 | $25.61 | $25.48 | $25.55 | $24.94 | 3,369 |
2021-03-15 | $25.47 | $25.80 | $25.47 | $25.69 | $25.08 | 7,966 |
2021-03-12 | $24.80 | $25.32 | $24.80 | $25.32 | $24.72 | 5,221 |
2021-03-11 | $24.91 | $25.07 | $24.66 | $24.88 | $24.29 | 13,083 |
2021-03-10 | $24.57 | $24.87 | $24.57 | $24.75 | $24.16 | 4,096 |
2021-03-09 | $24.55 | $24.66 | $24.49 | $24.49 | $23.91 | 9,738 |
2021-03-08 | $24.19 | $24.64 | $24.19 | $24.47 | $23.89 | 12,755 |
2021-03-05 | $23.90 | $24.15 | $23.48 | $24.15 | $23.57 | 8,699 |
2021-03-04 | $24.17 | $24.21 | $23.65 | $23.82 | $23.25 | 5,533 |
2021-03-03 | $24.09 | $24.27 | $24.07 | $24.08 | $23.51 | 26,511 |
2021-03-02 | $24.25 | $24.25 | $23.95 | $24.17 | $23.59 | 7,489 |
2021-03-01 | $24.48 | $24.58 | $24.26 | $24.26 | $23.68 | 11,114 |
2021-02-26 | $24.53 | $24.57 | $24.15 | $24.15 | $23.57 | 34,656 |
2021-02-25 | $25.06 | $25.17 | $24.35 | $24.51 | $23.93 | 15,955 |
2021-02-24 | $24.96 | $25.08 | $24.89 | $25.01 | $24.41 | 16,922 |
2021-02-23 | $24.62 | $24.85 | $24.62 | $24.79 | $24.20 | 320,879 |
2021-02-22 | $24.24 | $24.55 | $24.24 | $24.54 | $23.95 | 2,476 |
2021-02-19 | $24.21 | $24.42 | $24.21 | $24.36 | $23.78 | 8,703 |
2021-02-18 | $24.18 | $24.26 | $24.18 | $24.18 | $23.60 | 6,217 |
2021-02-17 | $24.22 | $24.36 | $24.14 | $24.27 | $23.69 | 9,486 |
2021-02-16 | $24.53 | $24.53 | $24.21 | $24.35 | $23.77 | 20,151 |
2021-02-12 | $24.43 | $24.53 | $24.37 | $24.45 | $23.87 | 8,596 |
2021-02-11 | $24.49 | $24.62 | $24.44 | $24.58 | $23.99 | 5,819 |
2021-02-10 | $24.37 | $24.63 | $24.37 | $24.42 | $23.84 | 48,857 |
2021-02-09 | $24.24 | $24.28 | $24.21 | $24.26 | $23.68 | 7,655 |
2021-02-08 | $23.98 | $24.16 | $23.93 | $24.13 | $23.55 | 15,277 |
2021-02-05 | $24.04 | $24.05 | $23.90 | $23.96 | $23.39 | 22,033 |
2021-02-04 | $23.90 | $24.05 | $23.90 | $23.91 | $23.34 | 70,297 |
2021-02-03 | $23.72 | $23.85 | $23.46 | $23.77 | $23.20 | 16,392 |
2021-02-02 | $23.75 | $23.91 | $23.74 | $23.85 | $23.28 | 4,642 |
2021-02-01 | $23.45 | $23.71 | $23.15 | $23.71 | $23.14 | 35,334 |
2021-01-29 | $23.49 | $23.57 | $23.19 | $23.26 | $22.70 | 3,923 |
2021-01-28 | $23.28 | $23.76 | $23.28 | $23.54 | $22.98 | 31,272 |
2021-01-27 | $23.50 | $23.57 | $23.26 | $23.34 | $22.78 | 36,015 |
2021-01-26 | $23.76 | $23.80 | $23.63 | $23.75 | $23.18 | 4,743 |
2021-01-25 | $23.41 | $23.70 | $23.41 | $23.57 | $23.01 | 6,760 |
2021-01-22 | $23.23 | $23.49 | $23.23 | $23.45 | $22.89 | 9,084 |
2021-01-21 | $23.35 | $23.40 | $23.19 | $23.38 | $22.82 | 22,478 |
2021-01-20 | $23.17 | $23.61 | $23.17 | $23.59 | $23.03 | 31,528 |
2021-01-19 | $23.29 | $23.29 | $23.00 | $23.06 | $22.51 | 11,928 |
2021-01-15 | $22.90 | $23.23 | $22.78 | $23.12 | $22.57 | 13,518 |
2021-01-14 | $22.83 | $23.04 | $22.75 | $22.93 | $22.38 | 10,149 |
2021-01-13 | $22.42 | $22.81 | $22.42 | $22.79 | $22.25 | 73,907 |
2021-01-12 | $22.30 | $22.43 | $22.23 | $22.42 | $21.89 | 115,069 |
2021-01-11 | $22.50 | $22.50 | $22.25 | $22.30 | $21.77 | 10,925 |
2021-01-08 | $22.51 | $22.69 | $22.47 | $22.65 | $22.11 | 10,522 |
2021-01-07 | $22.59 | $22.59 | $22.33 | $22.42 | $21.89 | 3,761 |
2021-01-06 | $22.33 | $22.66 | $22.28 | $22.54 | $22.01 | 23,230 |
2021-01-05 | $22.44 | $22.55 | $22.42 | $22.42 | $21.88 | 6,694 |
2021-01-04 | $23.07 | $23.07 | $22.41 | $22.41 | $21.88 | 30,347 |
2020-12-31 | $23.02 | $23.24 | $22.88 | $23.24 | $22.68 | 11,622 |
2020-12-30 | $23.08 | $23.10 | $22.95 | $22.99 | $22.44 | 12,598 |
2020-12-29 | $22.99 | $23.17 | $22.84 | $22.88 | $22.33 | 19,140 |
2020-12-28 | $22.92 | $23.09 | $22.86 | $23.09 | $22.54 | 13,920 |
2020-12-24 | $22.62 | $22.88 | $22.62 | $22.88 | $22.33 | 6,157 |
2020-12-23 | $23.39 | $23.39 | $22.97 | $23.02 | $22.22 | 11,259 |
2020-12-22 | $22.90 | $23.13 | $22.90 | $23.13 | $22.31 | 8,292 |
2020-12-21 | $22.72 | $22.94 | $22.71 | $22.93 | $22.13 | 16,435 |
2020-12-18 | $23.60 | $23.60 | $22.94 | $23.09 | $22.28 | 5,587 |
2020-12-17 | $23.39 | $23.61 | $23.39 | $23.58 | $22.75 | 28,602 |
2020-12-16 | $23.40 | $23.43 | $23.35 | $23.41 | $22.59 | 8,187 |
2020-12-15 | $22.89 | $23.41 | $22.79 | $23.41 | $22.59 | 33,205 |
2020-12-14 | $23.26 | $23.26 | $22.82 | $22.90 | $22.10 | 10,032 |
2020-12-11 | $22.95 | $22.99 | $22.74 | $22.99 | $22.18 | 2,804 |
2020-12-10 | $23.13 | $23.13 | $22.95 | $23.04 | $22.23 | 7,214 |
2020-12-09 | $23.28 | $23.36 | $22.98 | $23.14 | $22.32 | 7,180 |
2020-12-08 | $23.38 | $23.39 | $23.19 | $23.28 | $22.46 | 9,485 |
2020-12-07 | $23.43 | $23.52 | $23.31 | $23.31 | $22.49 | 4,689 |
2020-12-04 | $23.26 | $23.57 | $23.26 | $23.56 | $22.73 | 4,730 |
2020-12-03 | $22.88 | $23.22 | $22.88 | $23.10 | $22.29 | 14,337 |
2020-12-02 | $23.10 | $23.13 | $22.86 | $22.89 | $22.09 | 13,498 |
2020-12-01 | $23.10 | $23.13 | $22.97 | $23.05 | $22.24 | 4,434 |
2020-11-30 | $23.12 | $23.12 | $22.71 | $22.71 | $21.91 | 16,002 |
2020-11-27 | $23.00 | $23.15 | $22.95 | $23.07 | $22.26 | 17,438 |
2020-11-25 | $23.15 | $23.25 | $23.07 | $23.19 | $22.38 | 12,937 |
2020-11-24 | $23.37 | $23.53 | $23.27 | $23.27 | $22.45 | 8,986 |
2020-11-23 | $23.27 | $23.35 | $23.09 | $23.09 | $22.27 | 9,693 |
2020-11-20 | $22.96 | $23.13 | $22.93 | $23.13 | $22.32 | 11,175 |
2020-11-19 | $22.84 | $23.09 | $22.84 | $23.05 | $22.24 | 5,630 |
2020-11-18 | $23.49 | $23.71 | $22.96 | $23.01 | $22.20 | 5,129 |
2020-11-17 | $23.29 | $23.66 | $23.25 | $23.51 | $22.69 | 7,144 |
2020-11-16 | $23.52 | $23.81 | $23.21 | $23.56 | $22.73 | 34,752 |
2020-11-13 | $22.64 | $23.20 | $22.64 | $23.20 | $22.38 | 4,268 |
2020-11-12 | $22.84 | $22.84 | $22.44 | $22.51 | $21.72 | 2,936 |
2020-11-11 | $22.73 | $22.88 | $22.73 | $22.87 | $22.07 | 30,467 |
2020-11-10 | $22.23 | $22.92 | $22.23 | $22.90 | $22.10 | 10,685 |
2020-11-09 | $22.50 | $24.00 | $22.36 | $22.36 | $21.57 | 10,681 |
2020-11-06 | $21.70 | $21.70 | $21.27 | $21.38 | $20.63 | 4,079 |
2020-11-05 | $21.68 | $21.78 | $21.51 | $21.56 | $20.80 | 29,741 |
2020-11-04 | $21.54 | $21.77 | $21.53 | $21.54 | $20.78 | 9,561 |
2020-11-03 | $21.23 | $21.62 | $21.23 | $21.62 | $20.86 | 6,350 |
2020-11-02 | $20.74 | $21.03 | $20.74 | $21.03 | $20.29 | 10,342 |
2020-10-30 | $20.51 | $20.61 | $20.27 | $20.50 | $19.78 | 8,899 |
2020-10-29 | $20.30 | $20.74 | $20.30 | $20.72 | $19.99 | 7,729 |
2020-10-28 | $20.53 | $20.69 | $20.34 | $20.39 | $19.67 | 18,379 |
2020-10-27 | $21.27 | $21.34 | $20.97 | $20.97 | $20.23 | 5,568 |
2020-10-26 | $21.31 | $21.33 | $21.15 | $21.32 | $20.58 | 53,467 |
2020-10-23 | $21.72 | $21.74 | $21.58 | $21.67 | $20.91 | 9,167 |
2020-10-22 | $21.39 | $21.63 | $21.39 | $21.62 | $20.86 | 20,030 |
2020-10-21 | $21.42 | $21.48 | $21.31 | $21.44 | $20.69 | 10,824 |
2020-10-20 | $21.46 | $21.60 | $21.45 | $21.45 | $20.70 | 9,903 |
2020-10-19 | $21.69 | $21.69 | $21.31 | $21.31 | $20.56 | 10,350 |
2020-10-16 | $21.88 | $21.88 | $21.66 | $21.66 | $20.90 | 15,179 |
2020-10-15 | $21.56 | $22.02 | $21.56 | $21.87 | $21.10 | 15,733 |
2020-10-14 | $22.07 | $22.07 | $21.78 | $21.83 | $21.06 | 27,473 |
2020-10-13 | $22.28 | $22.28 | $21.97 | $22.06 | $21.29 | 19,128 |
2020-10-12 | $22.27 | $22.56 | $22.27 | $22.46 | $21.67 | 8,819 |
2020-10-09 | $22.35 | $22.50 | $22.32 | $22.38 | $21.59 | 32,524 |
2020-10-08 | $22.17 | $22.49 | $22.17 | $22.45 | $21.66 | 3,773 |
2020-10-07 | $22.20 | $22.20 | $21.96 | $22.08 | $21.30 | 23,490 |
2020-10-06 | $22.10 | $22.40 | $22.00 | $22.03 | $21.26 | 8,672 |
2020-10-05 | $22.12 | $22.19 | $21.83 | $22.14 | $21.36 | 10,649 |
2020-10-02 | $21.38 | $22.07 | $21.33 | $22.06 | $21.28 | 10,230 |
2020-10-01 | $21.23 | $21.57 | $21.11 | $21.57 | $20.81 | 69,371 |
2020-09-30 | $21.14 | $21.34 | $20.93 | $21.10 | $20.36 | 44,086 |
2020-09-29 | $21.17 | $21.22 | $20.90 | $21.08 | $20.34 | 10,406 |
2020-09-28 | $21.23 | $21.33 | $21.14 | $21.28 | $20.53 | 9,224 |
2020-09-25 | $20.32 | $20.74 | $20.32 | $20.71 | $19.98 | 5,648 |
2020-09-24 | $20.28 | $20.56 | $20.13 | $20.37 | $19.66 | 31,862 |
2020-09-23 | $21.02 | $21.02 | $20.39 | $20.41 | $19.58 | 7,863 |
2020-09-22 | $20.84 | $21.15 | $20.84 | $21.00 | $20.15 | 8,883 |
2020-09-21 | $21.21 | $21.44 | $20.69 | $20.81 | $19.97 | 12,762 |
2020-09-18 | $21.96 | $21.96 | $21.49 | $21.51 | $20.65 | 8,937 |
2020-09-17 | $22.09 | $22.14 | $21.86 | $21.99 | $21.10 | 5,466 |
2020-09-16 | $22.41 | $22.52 | $22.34 | $22.34 | $21.44 | 5,693 |
2020-09-15 | $22.19 | $22.44 | $22.18 | $22.20 | $21.31 | 12,279 |
2020-09-14 | $21.65 | $22.14 | $21.65 | $22.06 | $21.17 | 17,229 |
2020-09-11 | $21.77 | $21.77 | $21.34 | $21.55 | $20.68 | 12,840 |
2020-09-10 | $21.94 | $21.94 | $21.65 | $21.72 | $20.85 | 8,511 |
2020-09-09 | $21.94 | $22.09 | $21.84 | $21.93 | $21.05 | 3,412 |
2020-09-08 | $21.78 | $21.96 | $21.69 | $21.69 | $20.82 | 13,371 |
2020-09-04 | $22.12 | $22.18 | $21.71 | $22.07 | $21.18 | 11,653 |
2020-09-03 | $22.25 | $22.55 | $21.98 | $22.08 | $21.19 | 12,687 |
2020-09-02 | $21.99 | $22.31 | $21.89 | $22.31 | $21.41 | 17,817 |
2020-09-01 | $21.81 | $21.96 | $21.73 | $21.88 | $21.00 | 20,197 |
2020-08-31 | $22.18 | $22.18 | $21.86 | $21.93 | $21.05 | 10,858 |
2020-08-28 | $21.95 | $22.16 | $21.91 | $22.16 | $21.26 | 32,588 |
2020-08-27 | $21.59 | $22.07 | $21.59 | $22.02 | $21.13 | 7,993 |
2020-08-26 | $21.79 | $21.80 | $21.58 | $21.64 | $20.77 | 12,169 |
2020-08-25 | $21.97 | $21.97 | $21.75 | $21.93 | $21.04 | 10,324 |
2020-08-24 | $21.73 | $21.88 | $21.51 | $21.88 | $21.00 | 5,002 |
2020-08-21 | $21.57 | $21.74 | $21.49 | $21.63 | $20.76 | 14,752 |
2020-08-20 | $21.39 | $21.83 | $21.39 | $21.72 | $20.85 | 17,397 |
2020-08-19 | $21.82 | $21.82 | $21.39 | $21.39 | $20.53 | 9,422 |
2020-08-18 | $22.02 | $22.02 | $21.69 | $21.86 | $20.98 | 21,558 |
2020-08-17 | $21.85 | $22.00 | $21.65 | $22.00 | $21.11 | 56,572 |
2020-08-14 | $21.71 | $21.97 | $21.71 | $21.75 | $20.87 | 16,574 |
2020-08-13 | $21.99 | $22.22 | $21.75 | $21.75 | $20.87 | 11,227 |
2020-08-12 | $22.00 | $22.07 | $21.91 | $22.07 | $21.18 | 14,895 |
2020-08-11 | $22.44 | $22.44 | $21.84 | $21.89 | $21.01 | 11,904 |
2020-08-10 | $22.14 | $22.43 | $22.14 | $22.25 | $21.35 | 3,824 |
2020-08-07 | $21.78 | $22.13 | $21.76 | $22.13 | $21.24 | 16,614 |
2020-08-06 | $21.76 | $21.91 | $21.72 | $21.82 | $20.94 | 10,195 |
2020-08-05 | $21.91 | $21.91 | $21.64 | $21.80 | $20.92 | 28,161 |
2020-08-04 | $21.47 | $21.88 | $21.40 | $21.88 | $21.00 | 14,322 |
2020-08-03 | $21.72 | $21.72 | $21.37 | $21.48 | $20.62 | 16,658 |
2020-07-31 | $21.57 | $21.75 | $21.38 | $21.75 | $20.87 | 55,110 |
2020-07-30 | $21.43 | $21.81 | $21.43 | $21.72 | $20.85 | 10,440 |
2020-07-29 | $21.44 | $21.79 | $21.37 | $21.79 | $20.91 | 20,584 |
2020-07-28 | $20.94 | $21.45 | $20.92 | $21.35 | $20.49 | 12,851 |
2020-07-27 | $20.55 | $20.96 | $20.52 | $20.95 | $20.11 | 14,085 |
2020-07-24 | $20.84 | $20.90 | $20.72 | $20.73 | $19.90 | 73,411 |
2020-07-23 | $21.00 | $21.05 | $20.78 | $20.93 | $20.09 | 12,722 |
2020-07-22 | $20.48 | $21.04 | $20.45 | $21.00 | $20.15 | 22,850 |
2020-07-21 | $20.71 | $20.82 | $20.57 | $20.60 | $19.77 | 49,593 |
2020-07-20 | $20.81 | $20.81 | $20.47 | $20.47 | $19.65 | 19,392 |
2020-07-17 | $20.63 | $20.92 | $20.54 | $20.88 | $20.04 | 25,465 |
2020-07-16 | $20.71 | $20.75 | $20.57 | $20.60 | $19.77 | 9,993 |
2020-07-15 | $21.00 | $21.00 | $20.76 | $20.88 | $20.04 | 24,061 |
2020-07-14 | $20.51 | $20.77 | $20.51 | $20.63 | $19.80 | 8,717 |
2020-07-13 | $20.66 | $20.89 | $20.49 | $20.49 | $19.67 | 9,624 |
2020-07-10 | $20.49 | $20.68 | $20.49 | $20.68 | $19.85 | 27,700 |
2020-07-09 | $20.72 | $20.72 | $20.26 | $20.55 | $19.72 | 18,684 |
2020-07-08 | $20.70 | $20.88 | $20.61 | $20.72 | $19.89 | 19,362 |
2020-07-07 | $21.06 | $21.06 | $20.74 | $20.74 | $19.91 | 41,111 |
2020-07-06 | $21.71 | $21.71 | $21.24 | $21.24 | $20.39 | 19,400 |
2020-07-02 | $21.74 | $21.74 | $21.26 | $21.35 | $20.49 | 19,711 |
2020-07-01 | $21.20 | $21.54 | $21.17 | $21.42 | $20.56 | 94,391 |
2020-06-30 | $20.79 | $21.02 | $20.72 | $20.93 | $20.09 | 69,695 |
2020-06-29 | $20.53 | $20.78 | $20.30 | $20.68 | $19.85 | 12,498 |
2020-06-26 | $20.62 | $20.70 | $20.30 | $20.34 | $19.52 | 108,368 |
2020-06-25 | $20.44 | $20.71 | $20.34 | $20.71 | $19.88 | 16,114 |
2020-06-24 | $20.89 | $20.92 | $20.14 | $20.64 | $19.64 | 44,854 |
2020-06-23 | $21.55 | $21.55 | $21.07 | $21.20 | $20.17 | 6,990 |
2020-06-22 | $21.21 | $21.29 | $21.11 | $21.28 | $20.25 | 14,050 |
2020-06-19 | $21.80 | $21.80 | $21.22 | $21.23 | $20.20 | 6,972 |
2020-06-18 | $21.79 | $21.90 | $21.73 | $21.84 | $20.78 | 7,412 |
2020-06-17 | $22.50 | $22.50 | $22.01 | $22.02 | $20.95 | 18,290 |
2020-06-16 | $22.65 | $22.69 | $22.08 | $22.38 | $21.29 | 35,125 |
2020-06-15 | $20.92 | $22.03 | $20.92 | $21.87 | $20.81 | 70,415 |
2020-06-12 | $21.45 | $21.64 | $21.01 | $21.63 | $20.58 | 96,990 |
2020-06-11 | $21.18 | $21.46 | $20.78 | $20.85 | $19.84 | 216,002 |
2020-06-10 | $22.85 | $22.85 | $22.12 | $22.24 | $21.16 | 60,663 |
2020-06-09 | $22.94 | $23.03 | $22.72 | $22.93 | $21.82 | 11,437 |
2020-06-08 | $23.16 | $23.39 | $23.12 | $23.39 | $22.26 | 20,225 |
2020-06-05 | $23.13 | $23.13 | $22.70 | $22.76 | $21.66 | 25,300 |
2020-06-04 | $22.02 | $22.02 | $21.64 | $21.84 | $20.78 | 95,555 |
2020-06-03 | $21.39 | $22.06 | $21.39 | $21.96 | $20.90 | 30,114 |
2020-06-02 | $21.18 | $21.23 | $21.06 | $21.20 | $20.17 | 17,358 |
2020-06-01 | $20.43 | $21.13 | $20.32 | $20.99 | $19.97 | 23,682 |
2020-05-29 | $20.58 | $20.73 | $20.36 | $20.45 | $19.46 | 16,742 |
2020-05-28 | $20.84 | $20.89 | $20.58 | $20.75 | $19.74 | 27,502 |
2020-05-27 | $20.83 | $20.93 | $20.35 | $20.74 | $19.73 | 19,186 |
2020-05-26 | $20.22 | $20.46 | $20.22 | $20.39 | $19.40 | 9,157 |
2020-05-22 | $19.41 | $19.61 | $19.39 | $19.58 | $18.63 | 34,395 |
2020-05-21 | $19.31 | $19.60 | $19.31 | $19.46 | $18.52 | 10,911 |
2020-05-20 | $19.46 | $19.46 | $19.28 | $19.42 | $18.48 | 8,932 |
2020-05-19 | $19.37 | $19.53 | $19.17 | $19.26 | $18.33 | 83,416 |
2020-05-18 | $18.95 | $19.59 | $18.95 | $19.46 | $18.52 | 24,028 |
2020-05-15 | $18.07 | $18.26 | $17.90 | $18.26 | $17.37 | 20,073 |
2020-05-14 | $17.89 | $18.32 | $17.53 | $18.32 | $17.43 | 38,114 |
2020-05-13 | $18.56 | $18.56 | $18.18 | $18.25 | $17.37 | 33,016 |
2020-05-12 | $19.75 | $19.75 | $18.74 | $18.74 | $17.83 | 36,398 |
2020-05-11 | $19.69 | $20.02 | $19.67 | $19.72 | $18.76 | 14,744 |
2020-05-08 | $19.90 | $20.12 | $19.89 | $20.11 | $19.13 | 87,944 |
2020-05-07 | $19.50 | $19.84 | $19.50 | $19.62 | $18.67 | 25,370 |
2020-05-06 | $19.66 | $19.69 | $19.33 | $19.33 | $18.39 | 14,204 |
2020-05-05 | $19.77 | $20.02 | $19.63 | $19.66 | $18.71 | 21,705 |
2020-05-04 | $19.46 | $19.59 | $19.23 | $19.54 | $18.59 | 30,980 |
2020-05-01 | $19.85 | $19.88 | $19.52 | $19.70 | $18.74 | 34,539 |
2020-04-30 | $20.48 | $20.51 | $20.15 | $20.51 | $19.52 | 38,026 |
2020-04-29 | $20.65 | $21.05 | $20.51 | $20.76 | $19.75 | 39,864 |
2020-04-28 | $20.40 | $20.75 | $20.24 | $20.28 | $19.30 | 31,658 |
2020-04-27 | $19.35 | $20.08 | $19.35 | $19.92 | $18.95 | 28,913 |
2020-04-24 | $19.15 | $19.37 | $18.92 | $19.26 | $18.33 | 113,631 |
2020-04-23 | $19.25 | $19.47 | $19.09 | $19.10 | $18.17 | 39,039 |
2020-04-22 | $19.36 | $19.46 | $19.19 | $19.28 | $18.35 | 281,121 |
2020-04-21 | $18.80 | $19.20 | $18.76 | $19.16 | $18.23 | 90,395 |
2020-04-20 | $19.77 | $19.87 | $19.36 | $19.36 | $18.42 | 35,024 |
2020-04-17 | $19.99 | $20.37 | $19.95 | $20.19 | $19.21 | 35,362 |
2020-04-16 | $19.88 | $19.93 | $19.44 | $19.57 | $18.62 | 31,882 |
2020-04-15 | $20.15 | $20.15 | $19.70 | $19.87 | $18.91 | 25,300 |
2020-04-14 | $20.64 | $20.98 | $20.64 | $20.80 | $19.79 | 106,091 |
2020-04-13 | $20.95 | $20.95 | $20.14 | $20.19 | $19.21 | 101,831 |
2020-04-09 | $20.34 | $21.36 | $20.34 | $21.10 | $20.08 | 24,123 |
2020-04-08 | $19.09 | $20.04 | $18.90 | $19.95 | $18.98 | 37,396 |
2020-04-07 | $19.32 | $19.59 | $18.75 | $18.75 | $17.84 | 70,650 |
2020-04-06 | $17.73 | $18.58 | $17.73 | $18.46 | $17.56 | 91,375 |
2020-04-03 | $17.26 | $17.40 | $16.85 | $17.13 | $16.30 | 35,001 |
2020-04-02 | $17.40 | $17.73 | $17.02 | $17.39 | $16.55 | 39,557 |
2020-04-01 | $17.96 | $18.03 | $17.14 | $17.49 | $16.64 | 45,828 |
2020-03-31 | $19.20 | $19.21 | $18.42 | $18.93 | $18.01 | 35,709 |
2020-03-30 | $19.14 | $19.28 | $18.49 | $19.28 | $18.35 | 42,640 |
2020-03-27 | $18.42 | $19.50 | $18.05 | $19.12 | $18.19 | 88,935 |
2020-03-26 | $17.82 | $18.91 | $17.79 | $18.83 | $17.92 | 34,219 |
2020-03-25 | $17.24 | $18.85 | $16.88 | $17.85 | $16.84 | 104,387 |
2020-03-24 | $16.44 | $17.01 | $16.24 | $17.01 | $16.05 | 61,501 |
2020-03-23 | $16.12 | $16.12 | $15.18 | $15.54 | $14.66 | 206,198 |
2020-03-20 | $17.14 | $17.71 | $16.08 | $16.18 | $15.27 | 100,586 |
2020-03-19 | $16.57 | $17.30 | $16.10 | $16.98 | $16.02 | 83,407 |
2020-03-18 | $17.10 | $17.99 | $16.00 | $16.67 | $15.73 | 116,251 |
2020-03-17 | $18.08 | $18.79 | $17.44 | $18.76 | $17.70 | 70,972 |
2020-03-16 | $19.60 | $19.62 | $17.67 | $17.79 | $16.79 | 30,557 |
2020-03-13 | $21.03 | $21.88 | $20.00 | $21.82 | $20.59 | 189,508 |
2020-03-12 | $21.00 | $21.67 | $19.27 | $20.25 | $19.11 | 67,624 |
2020-03-11 | $23.25 | $23.25 | $22.36 | $22.46 | $21.19 | 86,720 |
2020-03-10 | $23.72 | $24.03 | $22.74 | $24.03 | $22.67 | 138,391 |
2020-03-09 | $22.97 | $23.93 | $22.01 | $23.09 | $21.79 | 85,305 |
2020-03-06 | $24.98 | $25.11 | $24.35 | $25.11 | $23.69 | 34,024 |
2020-03-05 | $25.70 | $25.83 | $25.25 | $25.47 | $24.03 | 38,507 |
2020-03-04 | $25.28 | $26.10 | $25.28 | $26.09 | $24.62 | 123,491 |
2020-03-03 | $25.27 | $25.73 | $25.05 | $25.19 | $23.77 | 23,546 |
2020-03-02 | $24.35 | $25.28 | $24.25 | $25.28 | $23.85 | 61,588 |
2020-02-28 | $24.34 | $24.56 | $23.76 | $24.31 | $22.94 | 147,195 |
2020-02-27 | $26.11 | $26.11 | $24.93 | $24.93 | $23.52 | 49,156 |
2020-02-26 | $26.69 | $26.88 | $26.40 | $26.40 | $24.91 | 41,230 |
2020-02-25 | $27.55 | $27.55 | $26.64 | $26.65 | $25.14 | 22,639 |
2020-02-24 | $27.50 | $27.67 | $27.38 | $27.47 | $25.92 | 38,718 |
2020-02-21 | $27.73 | $27.87 | $27.73 | $27.83 | $26.26 | 24,646 |
2020-02-20 | $27.38 | $27.73 | $27.37 | $27.73 | $26.16 | 48,130 |
2020-02-19 | $27.79 | $27.79 | $27.34 | $27.34 | $25.80 | 33,507 |
2020-02-18 | $27.73 | $27.78 | $27.58 | $27.77 | $26.20 | 87,174 |
2020-02-14 | $27.44 | $27.73 | $27.44 | $27.73 | $26.16 | 18,086 |
2020-02-13 | $27.17 | $27.48 | $27.17 | $27.41 | $25.86 | 16,362 |
2020-02-12 | $27.19 | $27.36 | $27.11 | $27.22 | $25.68 | 12,080 |
2020-02-11 | $27.17 | $27.25 | $27.08 | $27.13 | $25.60 | 9,958 |
2020-02-10 | $26.99 | $27.14 | $26.97 | $27.12 | $25.59 | 13,444 |
2020-02-07 | $26.90 | $26.93 | $26.80 | $26.84 | $25.32 | 11,282 |
2020-02-06 | $26.88 | $26.95 | $26.63 | $26.86 | $25.34 | 22,551 |
2020-02-05 | $26.82 | $26.86 | $26.73 | $26.75 | $25.24 | 10,851 |
2020-02-04 | $26.63 | $26.86 | $26.63 | $26.77 | $25.26 | 20,881 |
2020-02-03 | $26.47 | $26.70 | $26.47 | $26.48 | $24.98 | 11,762 |
2020-01-31 | $26.75 | $26.75 | $26.38 | $26.43 | $24.94 | 21,549 |
2020-01-30 | $26.71 | $26.82 | $26.66 | $26.73 | $25.22 | 11,164 |
2020-01-29 | $26.89 | $26.89 | $26.76 | $26.76 | $25.25 | 11,800 |
2020-01-28 | $26.76 | $26.90 | $26.76 | $26.81 | $25.30 | 21,449 |
2020-01-27 | $26.72 | $26.79 | $26.64 | $26.72 | $25.21 | 39,202 |
2020-01-24 | $26.94 | $27.00 | $26.77 | $26.85 | $25.33 | 16,871 |
2020-01-23 | $26.70 | $26.94 | $26.65 | $26.92 | $25.40 | 20,530 |
2020-01-22 | $26.94 | $27.02 | $26.68 | $26.72 | $25.21 | 52,926 |
2020-01-21 | $26.76 | $26.94 | $26.68 | $26.94 | $25.42 | 27,564 |
2020-01-17 | $26.62 | $26.75 | $26.62 | $26.65 | $25.14 | 11,632 |
2020-01-16 | $26.41 | $26.63 | $26.41 | $26.63 | $25.13 | 16,222 |
2020-01-15 | $26.19 | $26.43 | $26.19 | $26.36 | $24.87 | 620,138 |
2020-01-14 | $26.19 | $26.19 | $26.01 | $26.15 | $24.67 | 99,998 |
2020-01-13 | $25.97 | $26.25 | $25.97 | $26.25 | $24.77 | 44,727 |
2020-01-10 | $25.82 | $25.97 | $25.82 | $25.95 | $24.48 | 68,182 |
2020-01-09 | $25.88 | $25.88 | $25.74 | $25.79 | $24.33 | 224,169 |
2020-01-08 | $25.77 | $25.87 | $25.68 | $25.82 | $24.36 | 54,092 |
2020-01-07 | $25.95 | $25.95 | $25.60 | $25.76 | $24.30 | 126,393 |
2020-01-06 | $25.93 | $26.12 | $25.90 | $26.01 | $24.54 | 115,326 |
2020-01-03 | $25.59 | $26.00 | $25.54 | $25.99 | $24.52 | 132,730 |
2020-01-02 | $26.23 | $26.23 | $25.58 | $25.71 | $24.26 | 584,657 |
2019-12-31 | $25.91 | $26.14 | $25.91 | $26.12 | $24.64 | 81,414 |
2019-12-30 | $25.85 | $25.94 | $25.80 | $25.94 | $24.47 | 28,568 |
2019-12-27 | $25.86 | $25.91 | $25.79 | $25.91 | $24.45 | 25,440 |
2019-12-26 | $25.72 | $25.80 | $25.70 | $25.79 | $24.33 | 18,176 |
2019-12-24 | $25.62 | $25.71 | $25.62 | $25.67 | $24.22 | 5,984 |
2019-12-23 | $25.80 | $25.81 | $25.58 | $25.60 | $24.15 | 17,364 |
2019-12-20 | $25.70 | $25.85 | $25.70 | $25.75 | $24.30 | 20,782 |
2019-12-19 | $25.45 | $25.65 | $25.45 | $25.65 | $24.20 | 9,702 |
2019-12-18 | $25.24 | $25.54 | $25.24 | $25.47 | $24.03 | 16,664 |
2019-12-17 | $25.51 | $25.54 | $25.21 | $25.22 | $23.80 | 25,636 |
2019-12-16 | $25.35 | $25.46 | $25.18 | $25.46 | $24.02 | 25,322 |
2019-12-13 | $25.38 | $25.52 | $25.16 | $25.32 | $23.89 | 24,413 |
2019-12-12 | $26.00 | $26.03 | $25.56 | $25.58 | $23.94 | 41,810 |
2019-12-11 | $26.41 | $26.41 | $25.91 | $25.99 | $24.32 | 18,692 |
2019-12-10 | $26.48 | $26.52 | $26.32 | $26.35 | $24.66 | 32,241 |
2019-12-09 | $26.36 | $26.52 | $26.35 | $26.49 | $24.79 | 43,502 |
2019-12-06 | $26.48 | $26.59 | $26.43 | $26.43 | $24.74 | 13,734 |
2019-12-05 | $26.34 | $26.39 | $26.25 | $26.38 | $24.69 | 27,819 |
2019-12-04 | $26.28 | $26.44 | $26.28 | $26.38 | $24.69 | 23,050 |
2019-12-03 | $26.07 | $26.32 | $26.06 | $26.30 | $24.61 | 11,091 |
2019-12-02 | $26.42 | $26.50 | $26.12 | $26.12 | $24.45 | 110,351 |
2019-11-29 | $26.71 | $26.73 | $26.55 | $26.56 | $24.86 | 12,064 |
2019-11-27 | $26.48 | $26.69 | $26.45 | $26.68 | $24.97 | 26,374 |
2019-11-26 | $26.24 | $26.50 | $26.24 | $26.50 | $24.80 | 25,196 |
2019-11-25 | $26.01 | $26.36 | $26.01 | $26.22 | $24.54 | 41,205 |
2019-11-22 | $26.45 | $26.45 | $25.91 | $26.12 | $24.45 | 29,749 |
2019-11-21 | $26.27 | $26.31 | $26.14 | $26.14 | $24.46 | 15,823 |
2019-11-20 | $26.55 | $26.60 | $26.44 | $26.50 | $24.80 | 17,660 |
2019-11-19 | $26.58 | $26.66 | $26.52 | $26.59 | $24.89 | 80,132 |
2019-11-18 | $26.42 | $26.65 | $26.42 | $26.54 | $24.84 | 33,149 |
2019-11-15 | $26.30 | $26.41 | $26.28 | $26.41 | $24.72 | 16,145 |
2019-11-14 | $26.21 | $26.29 | $26.18 | $26.28 | $24.60 | 18,080 |
2019-11-13 | $25.87 | $26.14 | $25.87 | $26.07 | $24.40 | 42,110 |
2019-11-12 | $26.06 | $26.26 | $25.85 | $25.85 | $24.19 | 29,337 |
2019-11-11 | $26.08 | $26.16 | $25.96 | $26.08 | $24.41 | 11,439 |
2019-11-08 | $26.08 | $26.17 | $26.03 | $26.05 | $24.38 | 21,883 |
2019-11-07 | $26.48 | $26.48 | $26.06 | $26.14 | $24.46 | 37,894 |
2019-11-06 | $26.48 | $26.54 | $26.38 | $26.41 | $24.72 | 24,239 |
2019-11-05 | $26.71 | $26.71 | $26.29 | $26.35 | $24.66 | 38,831 |
2019-11-04 | $26.83 | $26.92 | $26.76 | $26.79 | $25.07 | 45,637 |
2019-11-01 | $27.01 | $27.08 | $26.77 | $26.95 | $25.22 | 52,829 |
2019-10-31 | $27.08 | $27.10 | $26.89 | $26.99 | $25.26 | 27,652 |
2019-10-30 | $26.79 | $27.04 | $26.74 | $27.04 | $25.31 | 20,018 |
2019-10-29 | $26.79 | $26.98 | $26.79 | $26.84 | $25.12 | 62,146 |
2019-10-28 | $26.87 | $26.87 | $26.74 | $26.79 | $25.07 | 113,834 |
2019-10-25 | $27.16 | $27.16 | $26.87 | $26.87 | $25.15 | 34,675 |
2019-10-24 | $27.24 | $27.24 | $27.05 | $27.16 | $25.42 | 52,275 |
2019-10-23 | $27.15 | $27.19 | $26.95 | $27.14 | $25.40 | 38,651 |
2019-10-22 | $27.20 | $27.20 | $27.03 | $27.09 | $25.35 | 156,915 |
2019-10-21 | $27.10 | $27.13 | $26.92 | $27.13 | $25.39 | 35,582 |
2019-10-18 | $26.72 | $26.90 | $26.72 | $26.89 | $25.17 | 18,756 |
2019-10-17 | $26.66 | $26.78 | $26.66 | $26.72 | $25.01 | 52,206 |
2019-10-16 | $26.61 | $26.66 | $26.47 | $26.66 | $24.95 | 15,222 |
2019-10-15 | $26.60 | $26.61 | $26.47 | $26.61 | $24.90 | 60,577 |
2019-10-14 | $26.50 | $26.62 | $26.44 | $26.56 | $24.86 | 217,148 |
2019-10-11 | $26.61 | $26.71 | $26.49 | $26.51 | $24.81 | 148,785 |
2019-10-10 | $26.47 | $26.58 | $26.46 | $26.54 | $24.84 | 25,776 |
2019-10-09 | $26.71 | $26.71 | $26.45 | $26.50 | $24.80 | 316,384 |
2019-10-08 | $26.61 | $26.69 | $26.41 | $26.49 | $24.79 | 149,644 |
2019-10-07 | $26.72 | $26.76 | $26.44 | $26.64 | $24.93 | 56,621 |
2019-10-04 | $26.61 | $26.70 | $26.57 | $26.70 | $24.99 | 23,355 |
2019-10-03 | $26.30 | $26.61 | $26.29 | $26.54 | $24.84 | 38,359 |
2019-10-02 | $26.34 | $26.36 | $26.14 | $26.27 | $24.59 | 137,620 |
2019-10-01 | $26.52 | $26.64 | $26.28 | $26.33 | $24.64 | 261,770 |
2019-09-30 | $26.73 | $26.73 | $26.58 | $26.62 | $24.91 | 86,244 |
2019-09-27 | $26.74 | $26.74 | $26.42 | $26.59 | $24.89 | 17,641 |
2019-09-26 | $26.73 | $26.73 | $26.48 | $26.64 | $24.93 | 11,520 |
2019-09-25 | $26.57 | $26.57 | $26.32 | $26.41 | $24.72 | 229,041 |
2019-09-24 | $26.55 | $26.59 | $26.39 | $26.48 | $24.61 | 20,502 |
2019-09-23 | $26.45 | $26.66 | $26.45 | $26.53 | $24.66 | 25,865 |
2019-09-20 | $26.62 | $26.63 | $26.48 | $26.48 | $24.61 | 34,347 |
2019-09-19 | $26.55 | $26.57 | $26.46 | $26.46 | $24.60 | 19,204 |
2019-09-18 | $26.68 | $26.68 | $26.28 | $26.45 | $24.59 | 38,457 |
2019-09-17 | $26.49 | $26.55 | $26.40 | $26.54 | $24.67 | 43,600 |
2019-09-16 | $26.12 | $26.34 | $26.12 | $26.33 | $24.48 | 18,949 |
2019-09-13 | $26.31 | $26.47 | $26.02 | $26.09 | $24.25 | 76,823 |
2019-09-12 | $26.54 | $26.54 | $26.30 | $26.35 | $24.49 | 171,784 |
2019-09-11 | $26.20 | $26.33 | $26.12 | $26.31 | $24.46 | 143,963 |
2019-09-10 | $26.33 | $26.33 | $26.00 | $26.24 | $24.39 | 20,029 |
2019-09-09 | $26.39 | $26.47 | $26.26 | $26.44 | $24.58 | 173,545 |
2019-09-06 | $26.35 | $26.48 | $26.35 | $26.43 | $24.57 | 18,525 |
2019-09-05 | $26.47 | $26.47 | $26.25 | $26.34 | $24.48 | 20,433 |
2019-09-04 | $26.40 | $26.50 | $26.38 | $26.50 | $24.63 | 52,974 |
2019-09-03 | $26.11 | $26.32 | $26.11 | $26.26 | $24.41 | 31,463 |
2019-08-30 | $26.05 | $26.10 | $26.00 | $26.06 | $24.22 | 185,217 |
2019-08-29 | $25.82 | $26.04 | $25.82 | $26.00 | $24.17 | 11,141 |
2019-08-28 | $25.69 | $25.79 | $25.69 | $25.75 | $23.94 | 19,939 |
2019-08-27 | $25.99 | $25.99 | $25.68 | $25.68 | $23.87 | 73,028 |
2019-08-26 | $25.92 | $25.92 | $25.62 | $25.78 | $23.96 | 111,384 |
2019-08-23 | $25.96 | $26.08 | $25.54 | $25.61 | $23.81 | 17,081 |
2019-08-22 | $25.92 | $25.98 | $25.74 | $25.97 | $24.14 | 12,158 |
2019-08-21 | $25.81 | $25.90 | $25.75 | $25.82 | $24.00 | 33,706 |
2019-08-20 | $25.92 | $25.97 | $25.75 | $25.77 | $23.95 | 20,189 |
2019-08-19 | $25.77 | $26.05 | $25.77 | $26.01 | $24.18 | 39,111 |
2019-08-16 | $25.65 | $25.84 | $25.59 | $25.81 | $23.99 | 11,415 |
2019-08-15 | $25.36 | $25.58 | $25.36 | $25.52 | $23.72 | 147,856 |
2019-08-14 | $25.87 | $25.87 | $25.30 | $25.31 | $23.53 | 19,050 |
2019-08-13 | $25.61 | $25.68 | $25.48 | $25.63 | $23.82 | 174,908 |
2019-08-12 | $25.66 | $25.72 | $25.50 | $25.64 | $23.83 | 24,213 |
2019-08-09 | $25.70 | $25.78 | $25.47 | $25.71 | $23.90 | 212,473 |
2019-08-08 | $25.41 | $25.70 | $25.19 | $25.69 | $23.88 | 301,940 |
2019-08-07 | $24.92 | $25.48 | $24.89 | $25.35 | $23.56 | 49,690 |
2019-08-06 | $24.98 | $25.20 | $24.78 | $25.05 | $23.29 | 261,288 |
2019-08-05 | $25.12 | $25.12 | $24.54 | $24.85 | $23.10 | 11,908 |
2019-08-02 | $25.21 | $25.36 | $25.21 | $25.33 | $23.55 | 12,728 |
2019-08-01 | $25.32 | $25.43 | $25.13 | $25.22 | $23.44 | 32,908 |
2019-07-31 | $25.45 | $25.54 | $25.18 | $25.31 | $23.53 | 25,133 |
2019-07-30 | $25.31 | $25.57 | $25.29 | $25.43 | $23.64 | 13,425 |
2019-07-29 | $25.38 | $25.46 | $25.31 | $25.33 | $23.55 | 39,643 |
2019-07-26 | $25.15 | $25.20 | $25.07 | $25.19 | $23.42 | 12,918 |
2019-07-25 | $25.30 | $25.30 | $25.04 | $25.09 | $23.32 | 15,381 |
2019-07-24 | $25.18 | $25.25 | $25.08 | $25.23 | $23.45 | 12,955 |
2019-07-23 | $24.92 | $25.22 | $24.92 | $25.21 | $23.43 | 11,461 |
2019-07-22 | $24.86 | $25.00 | $24.86 | $24.89 | $23.14 | 12,033 |
2019-07-19 | $25.40 | $25.44 | $24.95 | $24.95 | $23.19 | 14,756 |
2019-07-18 | $25.41 | $25.51 | $25.22 | $25.44 | $23.65 | 15,158 |
2019-07-17 | $25.63 | $25.63 | $25.22 | $25.39 | $23.60 | 16,011 |
2019-07-16 | $25.45 | $25.55 | $25.41 | $25.47 | $23.68 | 20,054 |
2019-07-15 | $25.57 | $25.69 | $25.49 | $25.51 | $23.71 | 16,403 |
2019-07-12 | $25.58 | $25.60 | $25.45 | $25.54 | $23.74 | 31,359 |
2019-07-11 | $25.92 | $25.92 | $25.47 | $25.58 | $23.78 | 54,445 |
2019-07-10 | $25.88 | $25.98 | $25.78 | $25.92 | $24.09 | 15,966 |
2019-07-09 | $25.63 | $25.81 | $25.57 | $25.79 | $23.97 | 176,958 |
2019-07-08 | $25.49 | $25.69 | $25.49 | $25.65 | $23.84 | 55,363 |
2019-07-05 | $25.48 | $25.57 | $25.16 | $25.53 | $23.73 | 48,850 |
2019-07-03 | $25.37 | $25.64 | $25.37 | $25.62 | $23.82 | 52,978 |
2019-07-02 | $24.96 | $25.32 | $24.96 | $25.31 | $23.53 | 83,522 |
2019-07-01 | $25.11 | $25.16 | $24.59 | $24.88 | $23.13 | 380,664 |
2019-06-28 | $24.85 | $25.09 | $24.84 | $24.93 | $23.17 | 122,639 |
2019-06-27 | $24.75 | $24.81 | $24.69 | $24.80 | $23.05 | 8,999 |
2019-06-26 | $25.03 | $25.03 | $24.49 | $24.51 | $22.78 | 22,974 |
2019-06-25 | $25.35 | $25.47 | $25.04 | $25.04 | $23.28 | 51,840 |
2019-06-24 | $25.61 | $25.61 | $25.31 | $25.33 | $23.55 | 115,491 |
2019-06-21 | $25.58 | $25.58 | $25.42 | $25.50 | $23.70 | 23,291 |
2019-06-20 | $25.94 | $25.97 | $25.85 | $25.89 | $24.07 | 219,927 |
2019-06-19 | $25.59 | $25.82 | $25.50 | $25.75 | $23.94 | 21,563 |
2019-06-18 | $25.86 | $25.86 | $25.52 | $25.63 | $23.82 | 54,627 |
2019-06-17 | $25.50 | $25.72 | $25.50 | $25.69 | $23.88 | 30,373 |
2019-06-14 | $25.28 | $25.51 | $25.28 | $25.45 | $23.66 | 16,000 |
2019-06-13 | $25.39 | $25.52 | $25.38 | $25.52 | $23.63 | 154,031 |
2019-06-12 | $25.30 | $25.43 | $25.30 | $25.36 | $23.48 | 6,359 |
2019-06-11 | $25.31 | $25.31 | $25.11 | $25.30 | $23.43 | 10,983 |
2019-06-10 | $25.42 | $25.42 | $25.14 | $25.24 | $23.37 | 8,240 |
2019-06-07 | $25.44 | $25.50 | $25.34 | $25.34 | $23.46 | 18,112 |
2019-06-06 | $25.29 | $25.30 | $25.08 | $25.26 | $23.39 | 23,223 |
2019-06-05 | $24.82 | $25.24 | $24.82 | $25.23 | $23.36 | 26,480 |
2019-06-04 | $24.82 | $24.82 | $24.46 | $24.68 | $22.85 | 85,584 |
2019-06-03 | $24.85 | $24.85 | $24.67 | $24.83 | $22.99 | 76,146 |
2019-05-31 | $24.58 | $24.93 | $24.49 | $24.78 | $22.95 | 108,534 |
2019-05-30 | $24.67 | $24.80 | $24.63 | $24.67 | $22.84 | 30,020 |
2019-05-29 | $24.98 | $24.98 | $24.56 | $24.62 | $22.80 | 37,713 |
2019-05-28 | $25.33 | $25.33 | $25.00 | $25.01 | $23.16 | 18,633 |
2019-05-24 | $25.28 | $25.33 | $25.21 | $25.25 | $23.38 | 42,552 |
2019-05-23 | $25.07 | $25.18 | $24.99 | $25.18 | $23.32 | 18,228 |
2019-05-22 | $25.06 | $25.13 | $25.06 | $25.13 | $23.27 | 11,047 |
2019-05-21 | $24.95 | $25.14 | $24.95 | $25.09 | $23.23 | 13,979 |
2019-05-20 | $25.10 | $25.13 | $24.80 | $24.86 | $23.02 | 9,186 |
2019-05-17 | $25.15 | $25.19 | $25.04 | $25.18 | $23.32 | 19,932 |
2019-05-16 | $25.09 | $25.30 | $25.09 | $25.21 | $23.34 | 13,410 |
2019-05-15 | $25.03 | $25.14 | $25.02 | $25.07 | $23.21 | 124,347 |
2019-05-14 | $24.88 | $24.96 | $24.87 | $24.93 | $23.08 | 13,238 |
2019-05-13 | $24.73 | $24.85 | $24.70 | $24.84 | $23.00 | 10,431 |
2019-05-10 | $24.54 | $24.90 | $24.54 | $24.85 | $23.01 | 14,867 |
2019-05-09 | $24.49 | $24.62 | $24.36 | $24.57 | $22.75 | 37,277 |
2019-05-08 | $24.57 | $24.69 | $24.49 | $24.49 | $22.68 | 16,935 |
2019-05-07 | $24.94 | $24.94 | $24.40 | $24.56 | $22.74 | 11,358 |
2019-05-06 | $25.04 | $25.08 | $24.93 | $25.01 | $23.16 | 41,698 |
2019-05-03 | $24.97 | $25.15 | $24.89 | $25.11 | $23.25 | 33,925 |
2019-05-02 | $25.07 | $25.07 | $24.81 | $24.91 | $23.07 | 14,699 |
2019-05-01 | $24.82 | $25.05 | $24.82 | $24.88 | $23.04 | 37,609 |
2019-04-30 | $24.51 | $24.84 | $24.51 | $24.79 | $22.95 | 21,512 |
2019-04-29 | $24.83 | $24.83 | $24.54 | $24.57 | $22.75 | 11,561 |
2019-04-26 | $24.67 | $24.84 | $24.67 | $24.82 | $22.98 | 519,365 |
2019-04-25 | $24.63 | $24.72 | $24.53 | $24.66 | $22.83 | 17,186 |
2019-04-24 | $24.56 | $24.73 | $24.56 | $24.69 | $22.86 | 43,925 |
2019-04-23 | $24.16 | $24.48 | $24.16 | $24.45 | $22.64 | 44,807 |
2019-04-22 | $24.40 | $24.40 | $23.91 | $24.11 | $22.32 | 17,672 |
2019-04-18 | $24.29 | $24.49 | $24.19 | $24.45 | $22.64 | 57,943 |
2019-04-17 | $24.45 | $24.45 | $24.14 | $24.20 | $22.41 | 27,570 |
2019-04-16 | $24.99 | $25.01 | $24.34 | $24.45 | $22.64 | 54,451 |
2019-04-15 | $25.26 | $25.26 | $24.99 | $25.04 | $23.19 | 16,273 |
2019-04-12 | $24.88 | $25.17 | $24.88 | $25.17 | $23.31 | 28,269 |
2019-04-11 | $25.25 | $25.25 | $24.99 | $25.04 | $23.19 | 113,847 |
2019-04-10 | $24.94 | $25.09 | $24.92 | $25.08 | $23.22 | 66,018 |
2019-04-09 | $25.12 | $25.12 | $24.78 | $24.82 | $22.98 | 50,430 |
2019-04-08 | $25.09 | $25.09 | $24.92 | $24.97 | $23.12 | 42,118 |
2019-04-05 | $24.98 | $25.14 | $24.98 | $25.13 | $23.27 | 44,661 |
2019-04-04 | $25.05 | $25.05 | $24.87 | $24.98 | $23.13 | 85,987 |
2019-04-03 | $25.11 | $25.14 | $24.91 | $25.02 | $23.17 | 83,800 |
2019-04-02 | $24.70 | $25.11 | $24.70 | $25.08 | $23.22 | 110,313 |
2019-04-01 | $24.89 | $24.94 | $24.62 | $24.92 | $23.07 | 821,948 |
2019-03-29 | $25.04 | $25.04 | $24.83 | $24.90 | $23.06 | 111,467 |
2019-03-28 | $24.82 | $25.01 | $24.80 | $24.99 | $23.14 | 9,899 |
2019-03-27 | $24.86 | $24.86 | $24.66 | $24.76 | $22.93 | 11,962 |
2019-03-26 | $24.80 | $24.83 | $24.70 | $24.83 | $22.99 | 19,797 |
2019-03-25 | $24.61 | $24.67 | $24.42 | $24.60 | $22.78 | 100,278 |
2019-03-22 | $24.71 | $24.89 | $24.60 | $24.60 | $22.78 | 34,875 |
2019-03-21 | $24.42 | $24.73 | $24.31 | $24.71 | $22.88 | 22,107 |
2019-03-20 | $24.31 | $24.53 | $24.14 | $24.38 | $22.47 | 74,274 |
2019-03-19 | $24.42 | $24.43 | $24.24 | $24.29 | $22.39 | 22,785 |
2019-03-18 | $24.57 | $24.62 | $24.29 | $24.41 | $22.50 | 103,630 |
2019-03-15 | $24.74 | $24.75 | $24.54 | $24.59 | $22.67 | 31,622 |
2019-03-14 | $24.69 | $24.72 | $24.54 | $24.72 | $22.79 | 16,115 |
2019-03-13 | $24.57 | $24.75 | $24.57 | $24.67 | $22.74 | 25,659 |
2019-03-12 | $24.54 | $24.61 | $24.46 | $24.57 | $22.65 | 64,900 |
2019-03-11 | $24.20 | $24.44 | $24.16 | $24.44 | $22.53 | 33,035 |
2019-03-08 | $24.17 | $24.17 | $24.02 | $24.12 | $22.23 | 20,670 |
2019-03-07 | $24.26 | $24.32 | $24.05 | $24.11 | $22.22 | 47,028 |
2019-03-06 | $24.27 | $24.37 | $24.17 | $24.17 | $22.28 | 67,942 |
2019-03-05 | $24.18 | $24.37 | $24.18 | $24.29 | $22.39 | 46,098 |
2019-03-04 | $24.15 | $24.23 | $23.97 | $24.20 | $22.31 | 55,885 |
2019-03-01 | $24.36 | $24.36 | $23.84 | $24.08 | $22.20 | 80,658 |
2019-02-28 | $24.21 | $24.53 | $24.16 | $24.25 | $22.35 | 52,927 |
2019-02-27 | $24.29 | $24.29 | $24.02 | $24.21 | $22.32 | 53,602 |
2019-02-26 | $24.59 | $24.59 | $24.30 | $24.33 | $22.43 | 8,327 |
2019-02-25 | $24.61 | $24.61 | $24.38 | $24.42 | $22.51 | 295,984 |
2019-02-22 | $24.49 | $24.66 | $24.49 | $24.58 | $22.66 | 52,205 |
2019-02-21 | $24.30 | $24.44 | $24.19 | $24.43 | $22.52 | 22,073 |
2019-02-20 | $24.52 | $24.52 | $24.21 | $24.36 | $22.45 | 47,185 |
2019-02-19 | $24.51 | $24.60 | $24.50 | $24.56 | $22.64 | 13,326 |
2019-02-15 | $24.46 | $24.52 | $24.45 | $24.52 | $22.60 | 28,578 |
2019-02-14 | $24.36 | $24.47 | $24.30 | $24.41 | $22.50 | 23,354 |
2019-02-13 | $24.22 | $24.42 | $24.18 | $24.41 | $22.50 | 47,586 |
2019-02-12 | $24.54 | $24.54 | $24.20 | $24.26 | $22.36 | 42,600 |
2019-02-11 | $24.38 | $24.53 | $24.38 | $24.51 | $22.59 | 43,537 |
2019-02-08 | $24.35 | $24.48 | $24.29 | $24.39 | $22.48 | 13,726 |
2019-02-07 | $24.11 | $24.45 | $24.04 | $24.43 | $22.52 | 14,986 |
2019-02-06 | $24.35 | $24.35 | $24.13 | $24.17 | $22.28 | 47,549 |
2019-02-05 | $24.28 | $24.33 | $24.08 | $24.31 | $22.41 | 39,554 |
2019-02-04 | $23.95 | $24.20 | $23.81 | $24.20 | $22.31 | 55,753 |
2019-02-01 | $24.22 | $24.22 | $23.66 | $23.98 | $22.10 | 87,062 |
2019-01-31 | $23.91 | $24.17 | $23.75 | $24.17 | $22.28 | 62,744 |
2019-01-30 | $23.74 | $24.01 | $23.74 | $23.93 | $22.06 | 43,729 |
2019-01-29 | $23.51 | $23.74 | $23.51 | $23.74 | $21.88 | 53,853 |
2019-01-28 | $23.18 | $23.55 | $23.18 | $23.53 | $21.69 | 338,157 |
2019-01-25 | $23.06 | $23.30 | $23.06 | $23.26 | $21.44 | 21,081 |
2019-01-24 | $22.90 | $23.04 | $22.90 | $22.98 | $21.18 | 12,609 |
2019-01-23 | $22.99 | $22.99 | $22.83 | $22.93 | $21.14 | 40,121 |
2019-01-22 | $23.00 | $23.00 | $22.79 | $22.95 | $21.16 | 70,421 |
2019-01-18 | $22.98 | $23.01 | $22.89 | $23.01 | $21.21 | 13,538 |
2019-01-17 | $22.78 | $22.94 | $22.78 | $22.90 | $21.11 | 14,334 |
2019-01-16 | $22.71 | $22.85 | $22.63 | $22.83 | $21.04 | 21,927 |
2019-01-15 | $22.47 | $22.68 | $22.47 | $22.64 | $20.87 | 15,124 |
2019-01-14 | $22.50 | $22.54 | $22.38 | $22.42 | $20.67 | 33,994 |
2019-01-11 | $22.41 | $22.52 | $22.39 | $22.51 | $20.75 | 33,924 |
2019-01-10 | $22.17 | $22.51 | $22.14 | $22.45 | $20.69 | 46,863 |
2019-01-09 | $22.25 | $22.25 | $21.98 | $22.16 | $20.43 | 32,460 |
2019-01-08 | $21.86 | $22.22 | $21.81 | $22.19 | $20.45 | 39,932 |
2019-01-07 | $21.51 | $21.83 | $21.48 | $21.69 | $19.99 | 66,727 |
2019-01-04 | $21.32 | $21.67 | $21.32 | $21.50 | $19.82 | 49,261 |
2019-01-03 | $21.09 | $21.50 | $21.09 | $21.24 | $19.58 | 72,569 |
2019-01-02 | $21.33 | $21.33 | $20.96 | $21.08 | $19.43 | 505,013 |
2018-12-31 | $21.70 | $21.77 | $21.28 | $21.62 | $19.93 | 95,671 |
2018-12-28 | $21.62 | $21.79 | $21.38 | $21.56 | $19.87 | 57,293 |
2018-12-27 | $21.31 | $21.50 | $20.91 | $21.50 | $19.82 | 105,560 |
2018-12-26 | $20.82 | $21.48 | $20.64 | $21.46 | $19.78 | 94,791 |
2018-12-24 | $21.63 | $21.63 | $20.79 | $20.79 | $19.16 | 41,676 |
2018-12-21 | $21.98 | $22.26 | $21.67 | $21.67 | $19.98 | 32,924 |
2018-12-20 | $22.07 | $22.26 | $21.77 | $21.90 | $20.19 | 109,854 |
2018-12-19 | $22.50 | $22.54 | $22.13 | $22.21 | $20.47 | 44,021 |
2018-12-18 | $22.39 | $22.57 | $22.39 | $22.50 | $20.74 | 6,370 |
2018-12-17 | $23.51 | $23.51 | $22.52 | $22.58 | $20.54 | 31,426 |
2018-12-14 | $23.51 | $23.52 | $23.36 | $23.48 | $21.36 | 16,357 |
2018-12-13 | $23.46 | $23.66 | $23.46 | $23.49 | $21.37 | 29,914 |
2018-12-12 | $23.90 | $23.92 | $23.34 | $23.34 | $21.23 | 167,545 |
2018-12-11 | $23.88 | $24.00 | $23.79 | $23.79 | $21.64 | 25,098 |
2018-12-10 | $23.99 | $23.99 | $23.55 | $23.78 | $21.63 | 12,520 |
2018-12-07 | $24.20 | $24.24 | $23.90 | $23.96 | $21.79 | 55,466 |
2018-12-06 | $23.62 | $24.27 | $23.32 | $24.26 | $22.07 | 11,148 |
2018-12-04 | $24.00 | $24.08 | $23.61 | $23.65 | $21.51 | 131,591 |
2018-12-03 | $24.06 | $24.06 | $23.83 | $24.04 | $21.87 | 571,004 |
2018-11-30 | $23.69 | $23.88 | $23.66 | $23.88 | $21.72 | 93,279 |
2018-11-29 | $23.63 | $23.76 | $23.49 | $23.65 | $21.51 | 154,230 |
2018-11-28 | $23.48 | $23.65 | $23.35 | $23.65 | $21.51 | 7,580 |
2018-11-27 | $23.35 | $23.44 | $23.35 | $23.44 | $21.32 | 122,815 |
2018-11-26 | $23.47 | $23.47 | $23.22 | $23.32 | $21.21 | 3,582 |
2018-11-23 | $23.26 | $23.40 | $23.20 | $23.33 | $21.22 | 7,417 |
2018-11-21 | $23.36 | $23.56 | $23.33 | $23.35 | $21.24 | 19,226 |
2018-11-20 | $23.38 | $23.54 | $23.35 | $23.38 | $21.27 | 25,708 |
2018-11-19 | $23.63 | $23.63 | $23.37 | $23.51 | $21.38 | 6,902 |
2018-11-16 | $23.18 | $23.48 | $23.18 | $23.48 | $21.36 | 16,208 |
2018-11-15 | $23.35 | $23.35 | $23.04 | $23.14 | $21.05 | 28,032 |
2018-11-14 | $23.54 | $23.54 | $23.35 | $23.41 | $21.29 | 67,839 |
2018-11-13 | $23.48 | $23.56 | $23.36 | $23.48 | $21.36 | 17,019 |
2018-11-12 | $23.45 | $23.70 | $23.45 | $23.47 | $21.35 | 13,972 |
2018-11-09 | $23.49 | $23.52 | $23.35 | $23.47 | $21.35 | 14,799 |
2018-11-08 | $23.32 | $23.45 | $23.22 | $23.45 | $21.33 | 34,656 |
2018-11-07 | $23.22 | $23.37 | $23.12 | $23.37 | $21.26 | 45,712 |
2018-11-06 | $22.98 | $23.10 | $22.97 | $23.10 | $21.01 | 14,372 |
2018-11-05 | $22.58 | $23.06 | $22.58 | $22.98 | $20.90 | 28,696 |
2018-11-02 | $22.92 | $22.92 | $22.37 | $22.61 | $20.57 | 33,456 |
2018-11-01 | $22.81 | $22.88 | $22.79 | $22.87 | $20.80 | 105,682 |
2018-10-31 | $22.97 | $23.07 | $22.74 | $22.76 | $20.70 | 26,534 |
2018-10-30 | $22.91 | $23.27 | $22.85 | $23.08 | $20.99 | 28,288 |
2018-10-29 | $22.74 | $22.97 | $22.72 | $22.84 | $20.78 | 29,266 |
2018-10-26 | $22.92 | $22.92 | $22.42 | $22.66 | $20.61 | 33,047 |
2018-10-25 | $22.74 | $23.11 | $22.68 | $23.01 | $20.93 | 81,397 |
2018-10-24 | $22.53 | $22.83 | $22.51 | $22.70 | $20.65 | 11,207 |
2018-10-23 | $22.31 | $22.57 | $22.20 | $22.47 | $20.44 | 20,382 |
2018-10-22 | $22.73 | $22.81 | $22.34 | $22.34 | $20.32 | 34,180 |
2018-10-19 | $22.51 | $22.74 | $22.51 | $22.69 | $20.64 | 14,594 |
2018-10-18 | $22.53 | $22.70 | $22.48 | $22.52 | $20.48 | 7,073 |
2018-10-17 | $22.56 | $22.66 | $22.41 | $22.56 | $20.52 | 14,524 |
2018-10-16 | $22.24 | $22.66 | $22.19 | $22.62 | $20.58 | 136,133 |
2018-10-15 | $22.08 | $22.35 | $22.08 | $22.18 | $20.18 | 156,800 |
2018-10-12 | $22.27 | $22.32 | $21.96 | $22.05 | $20.06 | 31,730 |
2018-10-11 | $22.82 | $22.82 | $22.10 | $22.10 | $20.10 | 326,212 |
2018-10-10 | $23.04 | $23.13 | $22.76 | $22.76 | $20.70 | 78,164 |
2018-10-09 | $22.97 | $23.10 | $22.97 | $23.07 | $20.98 | 78,252 |
2018-10-08 | $22.69 | $23.10 | $22.69 | $23.01 | $20.93 | 50,148 |
2018-10-05 | $22.64 | $22.79 | $22.64 | $22.65 | $20.60 | 31,941 |
2018-10-04 | $22.79 | $22.79 | $22.49 | $22.65 | $20.60 | 28,244 |
2018-10-03 | $23.06 | $23.15 | $22.70 | $22.86 | $20.79 | 257,114 |
2018-10-02 | $23.16 | $23.23 | $23.05 | $23.07 | $20.98 | 354,170 |
2018-10-01 | $23.36 | $23.36 | $23.13 | $23.15 | $21.06 | 424,331 |
2018-09-28 | $23.04 | $23.32 | $23.04 | $23.32 | $21.21 | 121,780 |
2018-09-27 | $22.94 | $23.11 | $22.94 | $22.98 | $20.90 | 14,681 |
2018-09-26 | $23.22 | $23.22 | $22.90 | $22.91 | $20.84 | 30,516 |
2018-09-25 | $23.16 | $23.27 | $23.14 | $23.19 | $21.09 | 70,796 |
2018-09-24 | $23.57 | $23.57 | $23.05 | $23.15 | $21.06 | 12,619 |
2018-09-21 | $23.59 | $23.74 | $23.59 | $23.62 | $21.48 | 67,470 |
2018-09-20 | $23.32 | $23.59 | $23.32 | $23.59 | $21.46 | 14,698 |
2018-09-19 | $23.70 | $23.70 | $23.35 | $23.39 | $21.28 | 25,419 |
2018-09-18 | $23.83 | $23.85 | $23.65 | $23.69 | $21.55 | 25,104 |
2018-09-17 | $23.72 | $23.85 | $23.67 | $23.83 | $21.68 | 25,131 |
2018-09-14 | $23.76 | $23.83 | $23.58 | $23.72 | $21.58 | 8,904 |
2018-09-13 | $24.10 | $24.20 | $24.09 | $24.14 | $21.76 | 12,808 |
2018-09-12 | $24.07 | $24.11 | $24.02 | $24.03 | $21.66 | 12,423 |
2018-09-11 | $24.00 | $24.13 | $24.00 | $24.05 | $21.68 | 12,877 |
2018-09-10 | $24.23 | $24.23 | $24.03 | $24.05 | $21.68 | 23,132 |
2018-09-07 | $24.08 | $24.08 | $23.90 | $23.96 | $21.59 | 148,099 |
2018-09-06 | $24.20 | $24.28 | $24.20 | $24.23 | $21.84 | 17,312 |
2018-09-05 | $24.08 | $24.23 | $23.92 | $24.15 | $21.77 | 15,055 |
2018-09-04 | $24.17 | $24.30 | $23.97 | $24.01 | $21.64 | 394,609 |
2018-08-31 | $24.19 | $24.29 | $24.17 | $24.22 | $21.83 | 12,086 |
2018-08-30 | $24.29 | $24.29 | $24.18 | $24.19 | $21.80 | 34,727 |
2018-08-29 | $24.29 | $24.34 | $24.26 | $24.26 | $21.87 | 10,232 |
2018-08-28 | $24.02 | $24.29 | $24.01 | $24.29 | $21.89 | 18,766 |
2018-08-27 | $24.06 | $24.06 | $23.87 | $23.99 | $21.62 | 19,121 |
2018-08-24 | $23.93 | $24.06 | $23.89 | $24.06 | $21.68 | 16,203 |
2018-08-23 | $23.99 | $24.03 | $23.93 | $23.93 | $21.57 | 110,416 |
2018-08-22 | $24.06 | $24.06 | $23.91 | $23.95 | $21.59 | 10,213 |
2018-08-21 | $24.15 | $24.15 | $24.07 | $24.11 | $21.73 | 7,373 |
2018-08-20 | $24.29 | $24.38 | $24.23 | $24.24 | $21.85 | 8,912 |
2018-08-17 | $24.03 | $24.22 | $24.02 | $24.21 | $21.82 | 12,360 |
2018-08-16 | $23.84 | $23.98 | $23.82 | $23.98 | $21.61 | 8,576 |
2018-08-15 | $23.60 | $23.83 | $23.60 | $23.80 | $21.45 | 11,658 |
2018-08-14 | $23.57 | $23.65 | $23.57 | $23.60 | $21.27 | 9,084 |
2018-08-13 | $23.53 | $23.53 | $23.40 | $23.45 | $21.14 | 13,333 |
2018-08-10 | $23.65 | $23.70 | $23.48 | $23.48 | $21.16 | 8,296 |
2018-08-09 | $23.84 | $23.84 | $23.67 | $23.67 | $21.33 | 16,381 |
2018-08-08 | $23.84 | $23.84 | $23.66 | $23.69 | $21.35 | 39,707 |
2018-08-07 | $23.84 | $23.92 | $23.71 | $23.78 | $21.43 | 16,246 |
2018-08-06 | $23.84 | $23.92 | $23.79 | $23.83 | $21.48 | 26,639 |
2018-08-03 | $23.62 | $23.83 | $23.60 | $23.83 | $21.48 | 17,519 |
2018-08-02 | $23.59 | $23.64 | $23.54 | $23.56 | $21.23 | 19,527 |
2018-08-01 | $23.40 | $23.63 | $23.28 | $23.63 | $21.30 | 88,369 |
2018-07-31 | $23.29 | $23.59 | $23.29 | $23.50 | $21.18 | 11,800 |
2018-07-30 | $23.10 | $23.12 | $22.92 | $23.09 | $20.81 | 6,373 |
2018-07-27 | $23.54 | $23.54 | $23.02 | $23.02 | $20.75 | 12,048 |
2018-07-26 | $23.33 | $23.48 | $23.30 | $23.33 | $21.03 | 18,950 |
2018-07-25 | $23.18 | $23.33 | $23.18 | $23.28 | $20.98 | 10,835 |
2018-07-24 | $23.26 | $23.26 | $23.08 | $23.11 | $20.83 | 20,496 |
2018-07-23 | $23.17 | $23.26 | $23.10 | $23.24 | $20.95 | 23,852 |
2018-07-20 | $23.41 | $23.41 | $23.19 | $23.25 | $20.95 | 179,133 |
2018-07-19 | $23.11 | $23.54 | $23.11 | $23.46 | $21.14 | 12,518 |
2018-07-18 | $23.23 | $23.25 | $23.10 | $23.17 | $20.88 | 14,147 |
2018-07-17 | $23.51 | $23.51 | $23.22 | $23.24 | $20.95 | 61,056 |
2018-07-16 | $23.72 | $23.72 | $23.32 | $23.45 | $21.14 | 25,997 |
2018-07-13 | $23.68 | $23.74 | $23.55 | $23.57 | $21.24 | 168,712 |
2018-07-12 | $23.61 | $23.69 | $23.55 | $23.64 | $21.31 | 259,459 |
2018-07-11 | $23.63 | $23.68 | $23.58 | $23.59 | $21.26 | 23,948 |
2018-07-10 | $23.58 | $23.74 | $23.58 | $23.64 | $21.31 | 41,094 |
2018-07-09 | $23.79 | $23.80 | $23.50 | $23.60 | $21.27 | 89,733 |
2018-07-06 | $23.81 | $23.82 | $23.73 | $23.76 | $21.41 | 95,195 |
2018-07-05 | $23.75 | $23.75 | $23.40 | $23.72 | $21.38 | 163,630 |
2018-07-03 | $23.26 | $23.60 | $23.20 | $23.46 | $21.14 | 44,868 |
2018-07-02 | $23.37 | $23.42 | $22.99 | $23.23 | $20.94 | 197,067 |
2018-06-29 | $23.31 | $23.47 | $23.19 | $23.37 | $21.06 | 108,141 |
2018-06-28 | $23.18 | $23.33 | $23.13 | $23.32 | $21.02 | 8,042 |
2018-06-27 | $23.27 | $23.28 | $23.13 | $23.13 | $20.85 | 35,087 |
2018-06-26 | $23.16 | $23.28 | $23.16 | $23.19 | $20.90 | 15,644 |
2018-06-25 | $23.25 | $23.25 | $23.05 | $23.18 | $20.89 | 25,884 |
2018-06-22 | $23.03 | $23.22 | $22.98 | $23.21 | $20.92 | 9,374 |
2018-06-21 | $22.94 | $23.03 | $22.91 | $23.01 | $20.74 | 35,621 |
2018-06-20 | $22.82 | $23.05 | $22.78 | $23.03 | $20.64 | 24,473 |
2018-06-19 | $22.74 | $22.86 | $22.73 | $22.74 | $20.38 | 8,248 |
2018-06-18 | $22.74 | $22.80 | $22.66 | $22.78 | $20.42 | 12,899 |
2018-06-15 | $22.82 | $22.93 | $22.76 | $22.78 | $20.42 | 10,630 |
2018-06-14 | $22.72 | $22.88 | $22.69 | $22.81 | $20.44 | 68,479 |
2018-06-13 | $22.97 | $22.97 | $22.59 | $22.59 | $20.25 | 7,070 |
2018-06-12 | $22.91 | $23.07 | $22.91 | $22.98 | $20.60 | 17,242 |
2018-06-11 | $22.85 | $22.91 | $22.82 | $22.87 | $20.50 | 5,540 |
2018-06-08 | $22.83 | $22.94 | $22.83 | $22.91 | $20.53 | 10,630 |
2018-06-07 | $22.83 | $22.92 | $22.72 | $22.84 | $20.47 | 14,179 |
2018-06-06 | $22.79 | $22.84 | $22.69 | $22.84 | $20.47 | 12,791 |
2018-06-05 | $22.94 | $22.94 | $22.77 | $22.78 | $20.42 | 23,980 |
2018-06-04 | $22.66 | $22.87 | $22.64 | $22.87 | $20.50 | 40,005 |
2018-06-01 | $22.56 | $22.69 | $22.50 | $22.64 | $20.29 | 38,690 |
2018-05-31 | $22.60 | $22.60 | $22.47 | $22.53 | $20.19 | 14,158 |
2018-05-30 | $22.35 | $22.68 | $22.35 | $22.61 | $20.26 | 42,434 |
2018-05-29 | $22.18 | $22.33 | $22.18 | $22.29 | $19.98 | 39,830 |
2018-05-25 | $22.13 | $22.22 | $22.13 | $22.19 | $19.89 | 19,281 |
2018-05-24 | $22.17 | $22.17 | $21.99 | $22.09 | $19.80 | 11,193 |
2018-05-23 | $21.89 | $22.17 | $21.89 | $22.14 | $19.84 | 6,575 |
2018-05-22 | $21.80 | $21.92 | $21.78 | $21.89 | $19.62 | 40,495 |
2018-05-21 | $21.60 | $21.89 | $21.50 | $21.83 | $19.57 | 15,236 |
2018-05-18 | $21.55 | $21.61 | $21.46 | $21.56 | $19.32 | 15,299 |
2018-05-17 | $21.65 | $21.71 | $21.50 | $21.53 | $19.30 | 13,302 |
2018-05-16 | $21.78 | $21.83 | $21.63 | $21.65 | $19.40 | 13,498 |
2018-05-15 | $22.01 | $22.01 | $21.69 | $21.73 | $19.48 | 11,501 |
2018-05-14 | $22.31 | $22.31 | $22.02 | $22.11 | $19.82 | 17,612 |
2018-05-11 | $22.42 | $22.42 | $22.29 | $22.30 | $19.99 | 14,254 |
2018-05-10 | $22.32 | $22.41 | $22.32 | $22.40 | $20.08 | 96,243 |
2018-05-09 | $22.02 | $22.24 | $22.02 | $22.23 | $19.92 | 41,339 |
2018-05-08 | $22.17 | $22.17 | $22.04 | $22.08 | $19.79 | 19,902 |
2018-05-07 | $22.07 | $22.21 | $22.05 | $22.21 | $19.91 | 13,403 |
2018-05-04 | $21.75 | $22.03 | $21.73 | $21.99 | $19.71 | 40,653 |
2018-05-03 | $21.73 | $21.85 | $21.73 | $21.78 | $19.52 | 36,510 |
2018-05-02 | $21.76 | $21.80 | $21.55 | $21.70 | $19.45 | 23,767 |
2018-05-01 | $21.64 | $21.87 | $21.61 | $21.85 | $19.58 | 10,897 |
2018-04-30 | $21.69 | $21.75 | $21.61 | $21.62 | $19.38 | 74,617 |
2018-04-27 | $21.19 | $21.76 | $21.19 | $21.69 | $19.44 | 34,522 |
2018-04-26 | $21.02 | $21.38 | $21.02 | $21.26 | $19.05 | 43,456 |
2018-04-25 | $20.96 | $21.03 | $20.83 | $20.95 | $18.78 | 13,935 |
2018-04-24 | $20.93 | $21.07 | $20.86 | $20.98 | $18.80 | 25,789 |
2018-04-23 | $20.86 | $21.00 | $20.81 | $20.89 | $18.72 | 31,453 |
2018-04-20 | $21.17 | $21.18 | $20.90 | $20.93 | $18.76 | 15,916 |
2018-04-19 | $21.30 | $21.30 | $21.02 | $21.14 | $18.95 | 19,211 |
2018-04-18 | $21.53 | $21.56 | $21.43 | $21.44 | $19.22 | 15,848 |
2018-04-17 | $21.32 | $21.60 | $21.32 | $21.49 | $19.26 | 8,307 |
2018-04-16 | $21.19 | $21.32 | $21.15 | $21.27 | $19.06 | 22,112 |
2018-04-13 | $21.01 | $21.13 | $20.96 | $21.13 | $18.94 | 16,746 |
2018-04-12 | $21.28 | $21.29 | $20.95 | $20.99 | $18.81 | 23,808 |
2018-04-11 | $21.27 | $21.39 | $21.22 | $21.23 | $19.03 | 11,631 |
2018-04-10 | $21.25 | $21.31 | $21.19 | $21.21 | $19.01 | 26,348 |
2018-04-09 | $21.29 | $21.33 | $21.18 | $21.19 | $18.99 | 23,076 |
2018-04-06 | $21.37 | $21.52 | $21.24 | $21.29 | $19.08 | 33,047 |
2018-04-05 | $21.41 | $21.43 | $21.28 | $21.43 | $19.21 | 132,690 |
2018-04-04 | $21.16 | $21.49 | $21.16 | $21.45 | $19.22 | 541,471 |
2018-04-03 | $21.08 | $21.31 | $21.00 | $21.23 | $19.03 | 822,993 |
2018-04-02 | $21.30 | $21.31 | $20.90 | $21.01 | $18.83 | 20,793 |
2018-03-29 | $21.42 | $21.43 | $21.22 | $21.30 | $19.09 | 18,705 |
2018-03-28 | $20.85 | $21.35 | $20.85 | $21.32 | $19.11 | 26,903 |
2018-03-27 | $20.69 | $21.00 | $20.55 | $20.77 | $18.62 | 13,425 |
2018-03-26 | $20.55 | $20.69 | $20.49 | $20.68 | $18.53 | 24,417 |
2018-03-23 | $20.86 | $20.86 | $20.43 | $20.47 | $18.35 | 15,239 |
2018-03-22 | $20.93 | $21.16 | $20.83 | $20.83 | $18.67 | 19,860 |
2018-03-21 | $21.14 | $21.17 | $20.90 | $21.04 | $18.82 | 18,344 |
2018-03-20 | $21.24 | $21.33 | $21.11 | $21.16 | $18.92 | 13,117 |
2018-03-19 | $21.43 | $21.43 | $21.14 | $21.28 | $19.03 | 12,949 |
2018-03-16 | $21.26 | $21.46 | $21.24 | $21.44 | $19.18 | 17,320 |
2018-03-15 | $21.33 | $21.37 | $21.18 | $21.30 | $19.05 | 24,355 |
2018-03-14 | $21.36 | $21.37 | $21.25 | $21.30 | $19.05 | 15,711 |
2018-03-13 | $21.35 | $21.41 | $21.25 | $21.29 | $19.04 | 58,772 |
2018-03-12 | $21.22 | $21.35 | $21.20 | $21.31 | $19.06 | 21,946 |
2018-03-09 | $21.12 | $21.20 | $20.98 | $21.20 | $18.96 | 18,058 |
2018-03-08 | $21.11 | $21.15 | $21.03 | $21.10 | $18.87 | 19,898 |
2018-03-07 | $20.83 | $21.08 | $20.83 | $21.07 | $18.84 | 27,930 |
2018-03-06 | $20.83 | $20.93 | $20.71 | $20.92 | $18.71 | 18,865 |
2018-03-05 | $20.57 | $20.92 | $20.57 | $20.83 | $18.63 | 10,990 |
2018-03-02 | $20.53 | $20.62 | $20.42 | $20.61 | $18.43 | 12,372 |
2018-03-01 | $20.56 | $20.82 | $20.55 | $20.61 | $18.43 | 22,647 |
2018-02-28 | $20.65 | $20.79 | $20.56 | $20.57 | $18.40 | 145,658 |
2018-02-27 | $21.14 | $21.14 | $20.60 | $20.60 | $18.42 | 10,625 |
2018-02-26 | $21.11 | $21.11 | $20.99 | $21.08 | $18.85 | 11,717 |
2018-02-23 | $20.81 | $21.04 | $20.81 | $21.04 | $18.82 | 9,210 |
2018-02-22 | $20.59 | $20.84 | $20.59 | $20.69 | $18.51 | 16,219 |
2018-02-21 | $20.87 | $20.92 | $20.52 | $20.52 | $18.35 | 17,601 |
2018-02-20 | $21.05 | $21.22 | $20.86 | $20.86 | $18.66 | 20,913 |
2018-02-16 | $21.02 | $21.18 | $21.01 | $21.17 | $18.93 | 23,346 |
2018-02-15 | $20.80 | $21.01 | $20.80 | $21.00 | $18.78 | 32,105 |
2018-02-14 | $20.74 | $20.75 | $20.52 | $20.72 | $18.53 | 25,235 |
2018-02-13 | $20.76 | $20.96 | $20.59 | $20.90 | $18.69 | 41,388 |
2018-02-12 | $20.88 | $20.88 | $20.20 | $20.76 | $18.57 | 20,030 |
2018-02-09 | $20.37 | $20.90 | $20.22 | $20.82 | $18.62 | 43,839 |
2018-02-08 | $20.73 | $20.94 | $20.31 | $20.31 | $18.16 | 44,235 |
2018-02-07 | $20.90 | $21.20 | $20.84 | $20.84 | $18.64 | 76,118 |
2018-02-06 | $20.67 | $21.00 | $20.55 | $20.92 | $18.71 | 52,558 |
2018-02-05 | $21.52 | $21.68 | $20.89 | $20.95 | $18.74 | 96,556 |
2018-02-02 | $21.61 | $21.73 | $21.42 | $21.59 | $19.31 | 70,298 |
2018-02-01 | $22.20 | $22.26 | $21.73 | $21.73 | $19.43 | 40,144 |
2018-01-31 | $21.93 | $22.21 | $21.93 | $22.21 | $19.86 | 134,144 |
2018-01-30 | $21.97 | $22.02 | $21.84 | $21.89 | $19.58 | 73,289 |
2018-01-29 | $22.28 | $22.28 | $22.04 | $22.05 | $19.72 | 41,732 |
2018-01-26 | $22.40 | $22.42 | $22.22 | $22.34 | $19.98 | 72,317 |
2018-01-25 | $22.50 | $22.50 | $22.30 | $22.43 | $20.06 | 45,399 |
2018-01-24 | $22.57 | $22.57 | $22.38 | $22.45 | $20.08 | 37,218 |
2018-01-23 | $22.32 | $22.58 | $22.32 | $22.56 | $20.18 | 25,171 |
2018-01-22 | $22.13 | $22.28 | $22.10 | $22.26 | $19.91 | 55,983 |
2018-01-19 | $21.95 | $22.07 | $21.93 | $22.07 | $19.74 | 32,190 |
2018-01-18 | $22.21 | $22.21 | $21.92 | $21.94 | $19.62 | 42,675 |
2018-01-17 | $22.15 | $22.25 | $22.06 | $22.23 | $19.88 | 37,207 |
2018-01-16 | $22.15 | $22.38 | $22.05 | $22.05 | $19.72 | 56,439 |
2018-01-12 | $22.19 | $22.19 | $22.02 | $22.03 | $19.70 | 40,859 |
2018-01-11 | $22.34 | $22.37 | $22.21 | $22.24 | $19.89 | 38,188 |
2018-01-10 | $22.49 | $22.49 | $22.19 | $22.29 | $19.94 | 79,880 |
2018-01-09 | $22.78 | $22.78 | $22.53 | $22.54 | $20.16 | 68,509 |
2018-01-08 | $22.74 | $22.87 | $22.72 | $22.84 | $20.43 | 27,077 |
2018-01-05 | $22.76 | $22.77 | $22.68 | $22.75 | $20.35 | 58,980 |
2018-01-04 | $23.00 | $23.00 | $22.72 | $22.72 | $20.32 | 242,807 |
2018-01-03 | $23.25 | $23.25 | $23.09 | $23.14 | $20.70 | 19,239 |
2018-01-02 | $23.31 | $23.31 | $23.13 | $23.20 | $20.75 | 43,949 |
2017-12-29 | $23.34 | $23.36 | $23.25 | $23.28 | $20.82 | 23,676 |
2017-12-28 | $23.18 | $23.29 | $23.13 | $23.29 | $20.83 | 16,810 |
2017-12-27 | $23.14 | $23.20 | $23.06 | $23.14 | $20.70 | 17,747 |
2017-12-26 | $22.95 | $23.15 | $22.95 | $23.09 | $20.65 | 13,852 |
2017-12-22 | $22.84 | $22.99 | $22.84 | $22.96 | $20.53 | 17,559 |
2017-12-21 | $22.92 | $22.92 | $22.79 | $22.79 | $20.38 | 30,208 |
2017-12-20 | $23.45 | $23.53 | $23.20 | $23.20 | $20.48 | 36,266 |
2017-12-19 | $23.97 | $23.97 | $23.43 | $23.47 | $20.72 | 7,476 |
2017-12-18 | $23.84 | $24.11 | $23.84 | $23.98 | $21.17 | 28,320 |
2017-12-15 | $23.67 | $23.86 | $23.67 | $23.81 | $21.02 | 23,471 |
2017-12-14 | $23.69 | $23.74 | $23.63 | $23.66 | $20.89 | 37,179 |
2017-12-13 | $23.67 | $23.78 | $23.65 | $23.68 | $20.91 | 29,555 |
2017-12-12 | $23.57 | $23.70 | $23.43 | $23.65 | $20.88 | 11,251 |
2017-12-11 | $23.56 | $23.56 | $23.51 | $23.53 | $20.77 | 29,126 |
2017-12-08 | $23.43 | $23.56 | $23.37 | $23.53 | $20.77 | 26,250 |
2017-12-07 | $23.32 | $23.43 | $23.32 | $23.39 | $20.65 | 7,466 |
2017-12-06 | $23.40 | $23.40 | $23.25 | $23.34 | $20.61 | 15,254 |
2017-12-05 | $23.53 | $23.56 | $23.38 | $23.38 | $20.64 | 15,736 |
2017-12-04 | $23.77 | $23.80 | $23.59 | $23.59 | $20.83 | 24,689 |
2017-12-01 | $23.63 | $23.73 | $23.51 | $23.66 | $20.89 | 17,307 |
2017-11-30 | $23.64 | $23.68 | $23.55 | $23.63 | $20.86 | 93,401 |
2017-11-29 | $23.51 | $23.63 | $23.43 | $23.56 | $20.80 | 29,767 |
2017-11-28 | $23.59 | $23.61 | $23.42 | $23.52 | $20.77 | 20,316 |
2017-11-27 | $23.79 | $23.79 | $23.62 | $23.62 | $20.85 | 24,084 |
2017-11-24 | $23.78 | $23.79 | $23.73 | $23.78 | $20.99 | 40,793 |
2017-11-22 | $23.73 | $23.80 | $23.64 | $23.72 | $20.94 | 44,057 |
2017-11-21 | $23.68 | $23.80 | $23.68 | $23.78 | $21.00 | 85,872 |
2017-11-20 | $23.61 | $23.64 | $23.57 | $23.60 | $20.84 | 28,294 |
2017-11-17 | $23.72 | $23.78 | $23.64 | $23.68 | $20.91 | 33,610 |
2017-11-16 | $23.58 | $23.79 | $23.57 | $23.76 | $20.98 | 32,299 |
2017-11-15 | $23.76 | $23.78 | $23.56 | $23.56 | $20.80 | 32,472 |
2017-11-14 | $23.81 | $23.86 | $23.77 | $23.80 | $21.01 | 39,835 |
2017-11-13 | $23.78 | $23.87 | $23.73 | $23.86 | $21.07 | 36,641 |
2017-11-10 | $23.70 | $23.80 | $23.70 | $23.74 | $20.96 | 23,993 |
2017-11-09 | $23.56 | $23.81 | $23.54 | $23.70 | $20.93 | 32,077 |
2017-11-08 | $23.54 | $23.67 | $23.54 | $23.65 | $20.88 | 23,298 |
2017-11-07 | $23.40 | $23.62 | $23.40 | $23.55 | $20.79 | 29,197 |
2017-11-06 | $23.28 | $23.42 | $23.28 | $23.34 | $20.61 | 18,257 |
2017-11-03 | $23.10 | $23.28 | $23.06 | $23.20 | $20.48 | 23,388 |
2017-11-02 | $23.09 | $23.33 | $23.09 | $23.24 | $20.52 | 27,742 |
2017-11-01 | $22.99 | $23.14 | $22.99 | $23.09 | $20.39 | 45,062 |
2017-10-31 | $22.93 | $22.99 | $22.81 | $22.99 | $20.30 | 111,405 |
2017-10-30 | $23.06 | $23.06 | $22.97 | $23.01 | $20.32 | 23,947 |
2017-10-27 | $22.95 | $23.08 | $22.78 | $23.03 | $20.33 | 43,521 |
2017-10-26 | $23.18 | $23.18 | $22.84 | $22.96 | $20.27 | 81,164 |
2017-10-25 | $23.12 | $23.14 | $22.94 | $23.11 | $20.40 | 51,876 |
2017-10-24 | $23.28 | $23.35 | $23.09 | $23.17 | $20.46 | 42,329 |
2017-10-23 | $23.37 | $23.44 | $23.30 | $23.32 | $20.59 | 23,032 |
2017-10-20 | $23.49 | $23.49 | $23.32 | $23.40 | $20.66 | 24,312 |
2017-10-19 | $23.61 | $23.61 | $23.45 | $23.52 | $20.77 | 30,930 |
2017-10-18 | $23.56 | $23.64 | $23.56 | $23.61 | $20.85 | 34,617 |
2017-10-17 | $23.57 | $23.66 | $23.56 | $23.64 | $20.87 | 17,556 |
2017-10-16 | $23.74 | $23.74 | $23.61 | $23.62 | $20.85 | 30,781 |
2017-10-13 | $23.75 | $23.80 | $23.64 | $23.73 | $20.95 | 28,442 |
2017-10-12 | $23.55 | $23.66 | $23.51 | $23.66 | $20.89 | 29,324 |
2017-10-11 | $23.49 | $23.59 | $23.49 | $23.53 | $20.77 | 16,483 |
2017-10-10 | $23.48 | $23.62 | $23.39 | $23.46 | $20.71 | 22,083 |
2017-10-09 | $23.37 | $23.46 | $23.37 | $23.40 | $20.66 | 21,305 |
2017-10-06 | $23.26 | $23.35 | $23.17 | $23.35 | $20.62 | 14,741 |
2017-10-05 | $23.36 | $23.54 | $23.36 | $23.44 | $20.70 | 18,239 |
2017-10-04 | $23.21 | $23.37 | $23.19 | $23.37 | $20.63 | 64,772 |
2017-10-03 | $23.26 | $23.26 | $23.18 | $23.23 | $20.51 | 38,113 |
2017-10-02 | $23.34 | $23.34 | $23.20 | $23.23 | $20.51 | 1,839,661 |
2017-09-29 | $23.21 | $23.29 | $23.18 | $23.28 | $20.55 | 36,021 |
2017-09-28 | $23.10 | $23.26 | $23.05 | $23.26 | $20.54 | 34,616 |
2017-09-27 | $23.24 | $23.24 | $23.01 | $23.08 | $20.38 | 25,062 |
2017-09-26 | $23.30 | $23.37 | $23.25 | $23.32 | $20.59 | 41,606 |
2017-09-25 | $23.15 | $23.35 | $23.15 | $23.26 | $20.54 | 16,707 |
2017-09-22 | $23.29 | $23.32 | $23.12 | $23.12 | $20.41 | 21,401 |
2017-09-21 | $23.33 | $23.46 | $23.28 | $23.29 | $20.56 | 28,543 |
2017-09-20 | $23.58 | $23.60 | $23.37 | $23.47 | $20.61 | 79,165 |
2017-09-19 | $23.69 | $23.69 | $23.49 | $23.51 | $20.65 | 345,725 |
2017-09-18 | $23.76 | $23.81 | $23.62 | $23.69 | $20.81 | 16,182 |
2017-09-15 | $23.76 | $23.83 | $23.61 | $23.82 | $20.92 | 86,106 |
2017-09-14 | $23.52 | $23.75 | $23.49 | $23.75 | $20.86 | 31,940 |
2017-09-13 | $23.57 | $23.57 | $23.48 | $23.54 | $20.68 | 30,865 |
2017-09-12 | $23.86 | $23.90 | $23.51 | $23.55 | $20.69 | 140,687 |
2017-09-11 | $23.73 | $23.90 | $23.73 | $23.86 | $20.96 | 365,795 |
2017-09-08 | $23.59 | $23.77 | $23.58 | $23.68 | $20.80 | 260,069 |
2017-09-07 | $23.52 | $23.69 | $23.51 | $23.63 | $20.76 | 39,612 |
2017-09-06 | $23.47 | $23.64 | $23.46 | $23.47 | $20.61 | 127,109 |
2017-09-05 | $23.51 | $23.57 | $23.30 | $23.42 | $20.57 | 46,645 |
2017-09-01 | $23.37 | $23.58 | $23.37 | $23.45 | $20.60 | 242,467 |
2017-08-31 | $23.34 | $23.46 | $23.29 | $23.37 | $20.53 | 24,329 |
2017-08-30 | $23.00 | $23.26 | $23.00 | $23.25 | $20.42 | 25,390 |
2017-08-29 | $23.08 | $23.23 | $23.08 | $23.11 | $20.30 | 32,804 |
2017-08-28 | $23.36 | $23.36 | $23.08 | $23.14 | $20.32 | 19,078 |
2017-08-25 | $23.28 | $23.39 | $23.19 | $23.31 | $20.47 | 17,444 |
2017-08-24 | $23.32 | $23.45 | $23.20 | $23.22 | $20.39 | 64,192 |
2017-08-23 | $23.04 | $23.32 | $23.04 | $23.30 | $20.46 | 45,411 |
2017-08-22 | $23.19 | $23.19 | $23.02 | $23.08 | $20.27 | 33,269 |
2017-08-21 | $22.88 | $23.19 | $22.88 | $23.15 | $20.33 | 19,988 |
2017-08-18 | $23.11 | $23.11 | $22.84 | $22.91 | $20.12 | 31,509 |
2017-08-17 | $23.20 | $23.32 | $23.15 | $23.16 | $20.34 | 22,447 |
2017-08-16 | $23.22 | $23.35 | $23.22 | $23.26 | $20.43 | 32,083 |
2017-08-15 | $23.24 | $23.24 | $23.07 | $23.20 | $20.38 | 30,614 |
2017-08-14 | $23.00 | $23.31 | $23.00 | $23.28 | $20.45 | 14,901 |
2017-08-11 | $23.06 | $23.06 | $22.80 | $22.90 | $20.11 | 32,446 |
2017-08-10 | $23.12 | $23.14 | $23.05 | $23.05 | $20.25 | 20,327 |
2017-08-09 | $23.29 | $23.29 | $23.15 | $23.19 | $20.37 | 39,735 |
2017-08-08 | $23.35 | $23.35 | $23.23 | $23.29 | $20.46 | 25,366 |
2017-08-07 | $23.37 | $23.42 | $23.35 | $23.39 | $20.54 | 25,392 |
2017-08-04 | $23.43 | $23.44 | $23.34 | $23.41 | $20.56 | 77,307 |
2017-08-03 | $23.37 | $23.44 | $23.26 | $23.32 | $20.48 | 35,829 |
2017-08-02 | $23.51 | $23.53 | $23.30 | $23.37 | $20.53 | 38,281 |
2017-08-01 | $23.62 | $23.65 | $23.42 | $23.59 | $20.72 | 31,679 |
2017-07-31 | $23.49 | $23.53 | $23.30 | $23.49 | $20.63 | 35,087 |
2017-07-28 | $23.53 | $23.59 | $23.43 | $23.47 | $20.61 | 24,479 |
2017-07-27 | $23.42 | $23.64 | $23.33 | $23.54 | $20.68 | 53,649 |
2017-07-26 | $23.25 | $23.59 | $23.25 | $23.53 | $20.66 | 55,909 |
2017-07-25 | $23.34 | $23.38 | $23.20 | $23.38 | $20.54 | 40,921 |
2017-07-24 | $23.36 | $23.37 | $23.24 | $23.32 | $20.48 | 56,564 |
2017-07-21 | $23.39 | $23.40 | $23.26 | $23.37 | $20.53 | 47,828 |
2017-07-20 | $23.55 | $23.55 | $23.38 | $23.38 | $20.54 | 46,490 |
2017-07-19 | $23.37 | $23.51 | $23.33 | $23.51 | $20.65 | 29,987 |
2017-07-18 | $23.41 | $23.43 | $23.27 | $23.33 | $20.49 | 75,056 |
2017-07-17 | $23.20 | $23.42 | $23.16 | $23.37 | $20.53 | 34,048 |
2017-07-14 | $23.09 | $23.22 | $23.09 | $23.18 | $20.36 | 17,764 |
2017-07-13 | $22.95 | $23.01 | $22.91 | $22.96 | $20.16 | 72,074 |
2017-07-12 | $22.82 | $23.02 | $22.82 | $22.91 | $20.12 | 28,803 |
2017-07-11 | $22.70 | $22.70 | $22.49 | $22.64 | $19.89 | 69,546 |
2017-07-10 | $23.01 | $23.01 | $22.68 | $22.68 | $19.92 | 78,153 |
2017-07-07 | $22.92 | $22.99 | $22.79 | $22.94 | $20.15 | 414,022 |
2017-07-06 | $23.16 | $23.16 | $22.77 | $22.80 | $20.03 | 34,383 |
2017-07-05 | $23.58 | $23.58 | $23.21 | $23.26 | $20.43 | 154,421 |
2017-07-03 | $23.31 | $23.63 | $23.31 | $23.63 | $20.75 | 290,312 |
2017-06-30 | $23.31 | $23.41 | $23.19 | $23.23 | $20.40 | 50,718 |
2017-06-29 | $23.41 | $23.41 | $23.24 | $23.28 | $20.45 | 34,334 |
2017-06-28 | $23.53 | $23.61 | $23.46 | $23.50 | $20.64 | 75,052 |
2017-06-27 | $23.61 | $23.68 | $23.45 | $23.46 | $20.61 | 113,547 |
2017-06-26 | $23.61 | $23.74 | $23.61 | $23.65 | $20.77 | 35,672 |
2017-06-23 | $23.46 | $23.61 | $23.46 | $23.51 | $20.65 | 45,350 |
2017-06-22 | $23.34 | $23.44 | $23.27 | $23.40 | $20.55 | 70,540 |
2017-06-21 | $23.60 | $23.61 | $23.38 | $23.51 | $20.53 | 29,143 |
2017-06-20 | $23.65 | $23.71 | $23.41 | $23.50 | $20.52 | 52,349 |
2017-06-19 | $23.65 | $23.65 | $23.56 | $23.65 | $20.65 | 31,090 |
2017-06-16 | $23.68 | $23.68 | $23.55 | $23.65 | $20.65 | 44,101 |
2017-06-15 | $23.49 | $23.76 | $23.48 | $23.69 | $20.69 | 62,728 |
2017-06-14 | $23.65 | $23.74 | $23.52 | $23.55 | $20.56 | 26,777 |
2017-06-13 | $23.50 | $23.57 | $23.40 | $23.53 | $20.55 | 62,747 |
2017-06-12 | $23.24 | $23.49 | $23.24 | $23.49 | $20.51 | 104,432 |
2017-06-09 | $23.06 | $23.31 | $23.00 | $23.26 | $20.31 | 111,405 |
2017-06-08 | $23.14 | $23.14 | $22.90 | $23.09 | $20.16 | 52,576 |
2017-06-07 | $22.99 | $23.19 | $22.99 | $23.13 | $20.20 | 49,858 |
2017-06-06 | $23.10 | $23.10 | $22.94 | $22.97 | $20.06 | 80,537 |
2017-06-05 | $23.12 | $23.15 | $23.01 | $23.08 | $20.15 | 99,419 |
2017-06-02 | $23.11 | $23.25 | $23.08 | $23.18 | $20.24 | 39,256 |
2017-06-01 | $22.84 | $22.98 | $22.73 | $22.96 | $20.05 | 51,079 |
2017-05-31 | $22.87 | $22.91 | $22.74 | $22.84 | $19.94 | 49,353 |
2017-05-30 | $22.97 | $22.97 | $22.85 | $22.85 | $19.95 | 75,718 |
2017-05-26 | $23.13 | $23.13 | $22.89 | $22.98 | $20.07 | 23,753 |
2017-05-25 | $23.17 | $23.24 | $23.09 | $23.12 | $20.19 | 79,255 |
2017-05-24 | $22.98 | $23.15 | $22.97 | $23.12 | $20.19 | 41,970 |
2017-05-23 | $22.97 | $23.06 | $22.95 | $22.96 | $20.05 | 68,490 |
2017-05-22 | $22.86 | $23.04 | $22.86 | $22.92 | $20.01 | 31,615 |
2017-05-19 | $22.72 | $23.00 | $22.66 | $22.87 | $19.97 | 44,362 |
2017-05-18 | $22.59 | $22.79 | $22.49 | $22.74 | $19.86 | 50,535 |
2017-05-17 | $22.45 | $22.69 | $22.45 | $22.60 | $19.74 | 79,353 |
2017-05-16 | $22.69 | $22.69 | $22.45 | $22.51 | $19.65 | 95,298 |
2017-05-15 | $22.65 | $22.84 | $22.62 | $22.68 | $19.80 | 95,430 |
2017-05-12 | $22.75 | $22.75 | $22.59 | $22.60 | $19.74 | 43,076 |
2017-05-11 | $22.73 | $22.74 | $22.52 | $22.70 | $19.82 | 94,026 |
2017-05-10 | $22.64 | $22.88 | $22.64 | $22.82 | $19.93 | 59,549 |
2017-05-09 | $22.77 | $22.77 | $22.55 | $22.61 | $19.75 | 79,520 |
2017-05-08 | $22.92 | $22.92 | $22.65 | $22.76 | $19.87 | 171,190 |
2017-05-05 | $22.84 | $22.90 | $22.79 | $22.90 | $20.00 | 34,172 |
2017-05-04 | $22.72 | $22.73 | $22.46 | $22.72 | $19.84 | 73,696 |
2017-05-03 | $23.14 | $23.14 | $22.76 | $22.84 | $19.94 | 39,382 |
2017-05-02 | $23.23 | $23.26 | $23.09 | $23.15 | $20.22 | 50,482 |
2017-05-01 | $23.10 | $23.26 | $23.01 | $23.21 | $20.27 | 67,202 |
2017-04-28 | $23.28 | $23.28 | $22.98 | $23.05 | $20.13 | 79,586 |
2017-04-27 | $23.43 | $23.48 | $23.28 | $23.31 | $20.36 | 82,229 |
2017-04-26 | $23.58 | $23.61 | $23.35 | $23.39 | $20.42 | 36,404 |
2017-04-25 | $23.50 | $23.60 | $23.50 | $23.59 | $20.60 | 80,324 |
2017-04-24 | $23.85 | $23.85 | $23.28 | $23.50 | $20.52 | 33,809 |
2017-04-21 | $23.84 | $23.84 | $23.73 | $23.76 | $20.75 | 89,796 |
2017-04-20 | $23.83 | $23.86 | $23.67 | $23.85 | $20.83 | 55,527 |
2017-04-19 | $23.86 | $23.93 | $23.79 | $23.83 | $20.81 | 46,726 |
2017-04-18 | $23.78 | $23.89 | $23.77 | $23.87 | $20.84 | 100,832 |
2017-04-17 | $23.58 | $23.81 | $23.58 | $23.81 | $20.79 | 28,978 |
2017-04-13 | $23.57 | $23.63 | $23.50 | $23.52 | $20.54 | 36,676 |
2017-04-12 | $23.63 | $23.67 | $23.54 | $23.58 | $20.59 | 42,466 |
2017-04-11 | $23.45 | $23.66 | $23.43 | $23.62 | $20.63 | 42,131 |
2017-04-10 | $23.34 | $23.47 | $23.28 | $23.46 | $20.49 | 19,725 |
2017-04-07 | $23.31 | $23.38 | $23.28 | $23.30 | $20.35 | 29,081 |
2017-04-06 | $23.16 | $23.30 | $23.03 | $23.29 | $20.34 | 45,425 |
2017-04-05 | $23.14 | $23.26 | $23.10 | $23.15 | $20.22 | 48,087 |
2017-04-04 | $23.07 | $23.26 | $23.07 | $23.10 | $20.17 | 53,017 |
2017-04-03 | $23.07 | $23.14 | $22.98 | $23.08 | $20.15 | 66,368 |
2017-03-31 | $22.93 | $23.11 | $22.93 | $23.05 | $20.13 | 29,778 |
2017-03-30 | $22.87 | $22.94 | $22.69 | $22.93 | $20.02 | 29,677 |
2017-03-29 | $22.79 | $22.87 | $22.71 | $22.87 | $19.97 | 41,726 |
2017-03-28 | $22.66 | $22.78 | $22.51 | $22.77 | $19.88 | 67,547 |
2017-03-27 | $22.77 | $22.91 | $22.60 | $22.67 | $19.80 | 60,936 |
2017-03-24 | $22.97 | $23.02 | $22.85 | $22.88 | $19.98 | 66,269 |
2017-03-23 | $22.73 | $23.05 | $22.73 | $22.89 | $19.99 | 91,757 |
2017-03-22 | $22.89 | $22.89 | $22.60 | $22.83 | $19.85 | 80,598 |
2017-03-21 | $22.97 | $22.99 | $22.81 | $22.84 | $19.86 | 42,938 |
2017-03-20 | $23.00 | $23.03 | $22.89 | $22.92 | $19.93 | 52,431 |
2017-03-17 | $22.93 | $23.03 | $22.87 | $22.99 | $19.99 | 45,583 |
2017-03-16 | $22.89 | $22.98 | $22.86 | $22.87 | $19.88 | 82,593 |
2017-03-15 | $22.51 | $23.00 | $22.51 | $22.91 | $19.92 | 65,000 |
2017-03-14 | $22.44 | $22.48 | $22.36 | $22.43 | $19.50 | 79,891 |
2017-03-13 | $22.42 | $22.57 | $22.36 | $22.45 | $19.52 | 82,596 |
2017-03-10 | $22.66 | $22.76 | $22.28 | $22.40 | $19.47 | 55,528 |
2017-03-09 | $22.83 | $22.91 | $22.44 | $22.47 | $19.53 | 67,083 |
2017-03-08 | $23.17 | $23.17 | $22.85 | $22.85 | $19.86 | 37,866 |
2017-03-07 | $23.35 | $23.35 | $23.17 | $23.27 | $20.23 | 57,847 |
2017-03-06 | $23.43 | $23.43 | $23.29 | $23.38 | $20.33 | 60,579 |
2017-03-03 | $23.59 | $23.59 | $23.27 | $23.50 | $20.43 | 51,634 |
2017-03-02 | $23.70 | $23.70 | $23.52 | $23.60 | $20.52 | 57,603 |
2017-03-01 | $23.72 | $23.85 | $23.67 | $23.73 | $20.63 | 166,115 |
2017-02-28 | $23.98 | $23.98 | $23.76 | $23.81 | $20.70 | 45,098 |
2017-02-27 | $23.87 | $24.06 | $23.87 | $23.98 | $20.85 | 33,797 |
2017-02-24 | $23.75 | $23.84 | $23.63 | $23.84 | $20.72 | 46,635 |
2017-02-23 | $23.68 | $23.75 | $23.53 | $23.74 | $20.63 | 41,388 |
2017-02-22 | $23.72 | $23.78 | $23.50 | $23.61 | $20.52 | 66,959 |
2017-02-21 | $23.39 | $23.72 | $23.35 | $23.69 | $20.59 | 66,242 |
2017-02-17 | $23.34 | $23.39 | $23.18 | $23.38 | $20.33 | 65,343 |
2017-02-16 | $23.20 | $23.47 | $23.20 | $23.31 | $20.26 | 65,398 |
2017-02-15 | $23.15 | $23.23 | $22.96 | $23.16 | $20.13 | 268,925 |
2017-02-14 | $23.35 | $23.35 | $23.08 | $23.25 | $20.21 | 103,366 |
2017-02-13 | $23.38 | $23.43 | $23.24 | $23.39 | $20.33 | 72,867 |
2017-02-10 | $23.20 | $23.37 | $23.20 | $23.36 | $20.31 | 46,248 |
2017-02-09 | $23.18 | $23.24 | $23.11 | $23.18 | $20.15 | 89,534 |
2017-02-08 | $22.99 | $23.19 | $22.99 | $23.13 | $20.11 | 115,535 |
2017-02-07 | $23.09 | $23.14 | $22.93 | $22.95 | $19.95 | 90,741 |
2017-02-06 | $23.11 | $23.12 | $23.01 | $23.03 | $20.02 | 39,856 |
2017-02-03 | $23.12 | $23.18 | $22.98 | $23.08 | $20.06 | 74,593 |
2017-02-02 | $22.75 | $22.96 | $22.70 | $22.94 | $19.94 | 51,697 |
2017-02-01 | $23.00 | $23.07 | $22.67 | $22.69 | $19.73 | 87,980 |
2017-01-31 | $22.80 | $23.12 | $22.80 | $22.97 | $19.96 | 70,700 |
2017-01-30 | $22.91 | $22.91 | $22.73 | $22.78 | $19.80 | 60,931 |
2017-01-27 | $23.22 | $23.22 | $22.87 | $22.94 | $19.94 | 59,730 |
2017-01-26 | $23.25 | $23.33 | $23.17 | $23.18 | $20.15 | 55,974 |
2017-01-25 | $23.39 | $23.39 | $23.17 | $23.23 | $20.19 | 115,302 |
2017-01-24 | $23.36 | $23.47 | $23.30 | $23.38 | $20.33 | 122,786 |
2017-01-23 | $23.21 | $23.40 | $23.21 | $23.38 | $20.33 | 133,971 |
2017-01-20 | $23.01 | $23.20 | $23.01 | $23.19 | $20.16 | 62,680 |
2017-01-19 | $23.18 | $23.18 | $22.97 | $23.01 | $20.00 | 72,620 |
2017-01-18 | $23.19 | $23.34 | $23.19 | $23.26 | $20.22 | 74,528 |
2017-01-17 | $23.12 | $23.24 | $23.12 | $23.23 | $20.19 | 180,673 |
2017-01-13 | $23.07 | $23.08 | $22.99 | $23.06 | $20.05 | 80,870 |
2017-01-12 | $23.03 | $23.10 | $22.78 | $23.09 | $20.07 | 83,794 |
2017-01-11 | $23.08 | $23.15 | $22.96 | $22.97 | $19.97 | 62,778 |
2017-01-10 | $23.31 | $23.31 | $23.12 | $23.13 | $20.11 | 54,875 |
2017-01-09 | $23.61 | $23.61 | $23.32 | $23.34 | $20.29 | 189,467 |
2017-01-06 | $23.48 | $23.65 | $23.43 | $23.56 | $20.48 | 62,162 |
2017-01-05 | $23.38 | $23.59 | $23.20 | $23.59 | $20.51 | 68,032 |
2017-01-04 | $23.19 | $23.53 | $23.19 | $23.50 | $20.43 | 67,677 |
2017-01-03 | $23.13 | $23.14 | $22.97 | $23.14 | $20.12 | 539,348 |
2016-12-30 | $22.87 | $23.12 | $22.73 | $23.06 | $20.05 | 34,316 |
2016-12-29 | $22.57 | $22.83 | $22.51 | $22.79 | $19.81 | 80,804 |
2016-12-28 | $22.69 | $22.69 | $22.43 | $22.50 | $19.56 | 63,814 |
2016-12-27 | $22.65 | $22.72 | $22.56 | $22.64 | $19.68 | 62,811 |
2016-12-23 | $22.61 | $22.63 | $22.52 | $22.60 | $19.65 | 56,456 |
2016-12-22 | $22.58 | $22.58 | $22.37 | $22.56 | $19.61 | 94,442 |
2016-12-21 | $22.94 | $23.05 | $22.58 | $22.60 | $19.65 | 130,450 |
2016-12-20 | $23.28 | $23.41 | $23.18 | $23.30 | $19.91 | 179,072 |
2016-12-19 | $23.16 | $23.35 | $23.09 | $23.29 | $19.90 | 68,773 |
2016-12-16 | $22.75 | $23.14 | $22.75 | $23.02 | $19.67 | 71,199 |
2016-12-15 | $22.80 | $22.97 | $22.61 | $22.66 | $19.37 | 65,128 |
2016-12-14 | $23.31 | $23.31 | $22.77 | $22.80 | $19.48 | 175,135 |
2016-12-13 | $23.39 | $23.39 | $23.15 | $23.31 | $19.92 | 83,082 |
2016-12-12 | $23.18 | $23.33 | $23.15 | $23.32 | $19.93 | 61,931 |
2016-12-09 | $23.34 | $23.37 | $23.16 | $23.19 | $19.82 | 225,464 |
2016-12-08 | $23.00 | $23.27 | $22.88 | $23.23 | $19.85 | 49,580 |
2016-12-07 | $22.66 | $23.10 | $22.66 | $23.08 | $19.72 | 93,605 |
2016-12-06 | $22.53 | $22.67 | $22.46 | $22.63 | $19.34 | 63,426 |
2016-12-05 | $22.32 | $22.50 | $22.23 | $22.49 | $19.22 | 216,577 |
2016-12-02 | $22.40 | $22.51 | $22.22 | $22.31 | $19.07 | 49,000 |
2016-12-01 | $22.34 | $22.36 | $22.00 | $22.08 | $18.87 | 55,574 |
2016-11-30 | $22.48 | $22.57 | $22.30 | $22.43 | $19.17 | 103,368 |
2016-11-29 | $22.46 | $22.74 | $22.46 | $22.65 | $19.36 | 112,403 |
2016-11-28 | $22.34 | $22.57 | $22.34 | $22.46 | $19.19 | 64,591 |
2016-11-25 | $22.26 | $22.46 | $22.26 | $22.34 | $19.09 | 33,225 |
2016-11-23 | $22.06 | $22.23 | $22.04 | $22.23 | $19.00 | 119,564 |
2016-11-22 | $22.01 | $22.32 | $22.00 | $22.30 | $19.06 | 141,411 |
2016-11-21 | $22.05 | $22.23 | $21.90 | $21.93 | $18.74 | 120,538 |
2016-11-18 | $21.95 | $22.02 | $21.87 | $21.98 | $18.78 | 94,499 |
2016-11-17 | $22.12 | $22.30 | $21.91 | $21.94 | $18.75 | 339,835 |
2016-11-16 | $22.17 | $22.23 | $22.02 | $22.17 | $18.95 | 102,262 |
2016-11-15 | $22.51 | $22.66 | $22.08 | $22.22 | $18.99 | 307,042 |
2016-11-14 | $21.91 | $22.47 | $21.81 | $22.43 | $19.17 | 112,102 |
2016-11-11 | $21.74 | $22.17 | $21.74 | $21.90 | $18.72 | 115,223 |
2016-11-10 | $22.08 | $22.08 | $21.47 | $21.75 | $18.59 | 585,549 |
2016-11-09 | $21.97 | $22.28 | $21.65 | $22.10 | $18.89 | 472,207 |
2016-11-08 | $22.29 | $22.51 | $22.26 | $22.45 | $19.19 | 94,002 |
2016-11-07 | $22.15 | $22.34 | $22.15 | $22.33 | $19.08 | 93,689 |
2016-11-04 | $21.88 | $22.03 | $21.77 | $21.97 | $18.78 | 80,089 |
2016-11-03 | $21.92 | $22.00 | $21.77 | $21.81 | $18.64 | 252,473 |
2016-11-02 | $22.25 | $22.30 | $21.94 | $21.94 | $18.75 | 103,496 |
2016-11-01 | $22.72 | $22.72 | $22.20 | $22.27 | $19.03 | 358,170 |
2016-10-31 | $22.46 | $22.79 | $22.43 | $22.79 | $19.48 | 136,554 |
2016-10-28 | $22.34 | $22.59 | $22.33 | $22.41 | $19.15 | 100,419 |
2016-10-27 | $22.87 | $22.87 | $22.29 | $22.34 | $19.09 | 173,813 |
2016-10-26 | $23.20 | $23.20 | $22.78 | $22.94 | $19.60 | 141,154 |
2016-10-25 | $23.25 | $23.27 | $23.13 | $23.23 | $19.85 | 37,974 |
2016-10-24 | $23.33 | $23.50 | $23.22 | $23.28 | $19.89 | 52,317 |
2016-10-21 | $23.21 | $23.29 | $23.15 | $23.24 | $19.86 | 76,106 |
2016-10-20 | $23.40 | $23.47 | $23.21 | $23.31 | $19.92 | 167,889 |
2016-10-19 | $23.38 | $23.41 | $23.20 | $23.40 | $20.00 | 130,506 |
2016-10-18 | $23.37 | $23.46 | $23.25 | $23.33 | $19.94 | 104,245 |
2016-10-17 | $23.20 | $23.30 | $23.17 | $23.17 | $19.80 | 102,733 |
2016-10-14 | $23.23 | $23.39 | $23.07 | $23.13 | $19.77 | 1,064,709 |
2016-10-13 | $22.96 | $23.28 | $22.95 | $23.23 | $19.85 | 189,957 |
2016-10-12 | $22.78 | $23.08 | $22.78 | $23.06 | $19.71 | 244,823 |
2016-10-11 | $22.97 | $23.01 | $22.75 | $22.80 | $19.48 | 222,207 |
2016-10-10 | $22.93 | $23.13 | $22.93 | $23.03 | $19.68 | 102,328 |
2016-10-07 | $23.02 | $23.28 | $22.83 | $22.89 | $19.56 | 236,315 |
2016-10-06 | $22.87 | $23.08 | $22.63 | $22.93 | $19.60 | 406,954 |
2016-10-05 | $23.43 | $23.43 | $22.90 | $22.94 | $19.60 | 642,509 |
2016-10-04 | $23.76 | $23.76 | $23.29 | $23.40 | $20.00 | 220,451 |
2016-10-03 | $24.08 | $24.16 | $23.69 | $23.75 | $20.29 | 1,312,792 |
2016-09-30 | $24.68 | $24.68 | $24.21 | $24.21 | $20.69 | 236,964 |
2016-09-29 | $24.64 | $24.64 | $24.32 | $24.38 | $20.83 | 81,232 |
2016-09-28 | $24.51 | $24.71 | $24.49 | $24.71 | $21.12 | 79,609 |
2016-09-27 | $24.80 | $24.80 | $24.47 | $24.49 | $20.93 | 109,885 |
2016-09-26 | $24.62 | $24.82 | $24.62 | $24.76 | $21.16 | 63,039 |
2016-09-23 | $24.60 | $24.79 | $24.42 | $24.70 | $21.11 | 52,445 |
2016-09-22 | $24.47 | $24.65 | $24.47 | $24.64 | $21.06 | 153,492 |
2016-09-21 | $23.94 | $24.22 | $23.62 | $24.20 | $20.68 | 87,483 |
2016-09-20 | $24.13 | $24.15 | $24.00 | $24.00 | $20.43 | 69,698 |
2016-09-19 | $23.86 | $24.02 | $23.86 | $24.00 | $20.43 | 132,683 |
2016-09-16 | $23.81 | $23.81 | $23.65 | $23.78 | $20.24 | 69,041 |
2016-09-15 | $23.67 | $23.82 | $23.60 | $23.78 | $20.24 | 84,673 |
2016-09-14 | $23.69 | $23.80 | $23.64 | $23.68 | $20.16 | 86,695 |
2016-09-13 | $24.11 | $24.11 | $23.57 | $23.61 | $20.10 | 118,835 |
2016-09-12 | $23.93 | $24.32 | $23.90 | $24.22 | $20.62 | 127,947 |
2016-09-09 | $24.65 | $24.65 | $23.94 | $23.94 | $20.38 | 149,019 |
2016-09-08 | $25.16 | $25.16 | $24.90 | $24.93 | $21.22 | 169,498 |
2016-09-07 | $25.05 | $25.24 | $25.01 | $25.23 | $21.48 | 104,417 |
2016-09-06 | $24.97 | $25.06 | $24.80 | $25.06 | $21.33 | 149,033 |
2016-09-02 | $24.85 | $25.18 | $24.79 | $24.91 | $21.21 | 273,341 |
2016-09-01 | $24.72 | $24.77 | $24.55 | $24.68 | $21.01 | 1,266,279 |
2016-08-31 | $24.82 | $24.82 | $24.64 | $24.76 | $21.08 | 64,412 |
2016-08-30 | $24.92 | $24.92 | $24.52 | $24.73 | $21.05 | 57,604 |
2016-08-29 | $24.72 | $24.84 | $24.67 | $24.78 | $21.10 | 69,404 |
2016-08-26 | $24.79 | $24.96 | $24.38 | $24.54 | $20.89 | 114,869 |
2016-08-25 | $24.67 | $24.93 | $24.67 | $24.79 | $21.10 | 190,726 |
2016-08-24 | $24.87 | $24.87 | $24.52 | $24.65 | $20.98 | 66,882 |
2016-08-23 | $24.89 | $24.90 | $24.77 | $24.77 | $21.09 | 121,621 |
2016-08-22 | $24.62 | $24.77 | $24.62 | $24.77 | $21.09 | 125,747 |
2016-08-19 | $24.69 | $24.77 | $24.57 | $24.65 | $20.98 | 40,915 |
2016-08-18 | $24.91 | $24.93 | $24.69 | $24.80 | $21.11 | 92,890 |
2016-08-17 | $24.84 | $24.91 | $24.60 | $24.88 | $21.18 | 87,346 |
2016-08-16 | $25.15 | $25.15 | $24.77 | $24.80 | $21.11 | 257,005 |
2016-08-15 | $25.13 | $25.24 | $25.08 | $25.09 | $21.36 | 136,580 |
2016-08-12 | $25.24 | $25.36 | $25.07 | $25.10 | $21.37 | 221,882 |
2016-08-11 | $25.44 | $25.44 | $24.91 | $25.02 | $21.30 | 221,700 |
2016-08-10 | $25.43 | $25.43 | $25.24 | $25.29 | $21.53 | 114,949 |
2016-08-09 | $25.43 | $25.43 | $25.08 | $25.32 | $21.56 | 214,180 |
2016-08-08 | $25.17 | $25.33 | $25.15 | $25.19 | $21.44 | 169,000 |
2016-08-05 | $25.21 | $25.22 | $25.10 | $25.15 | $21.41 | 150,234 |
2016-08-04 | $25.34 | $25.34 | $25.11 | $25.14 | $21.40 | 100,416 |
2016-08-03 | $25.34 | $25.34 | $25.13 | $25.25 | $21.50 | 186,821 |
2016-08-02 | $25.69 | $25.69 | $25.35 | $25.38 | $21.60 | 138,730 |
2016-08-01 | $25.79 | $25.82 | $25.70 | $25.82 | $21.98 | 108,464 |
2016-07-29 | $25.65 | $25.87 | $25.65 | $25.75 | $21.92 | 254,184 |
2016-07-28 | $25.16 | $25.49 | $25.11 | $25.41 | $21.63 | 115,626 |
2016-07-27 | $25.36 | $25.36 | $24.99 | $25.18 | $21.44 | 452,386 |
2016-07-26 | $25.49 | $25.51 | $25.33 | $25.38 | $21.61 | 93,797 |
2016-07-25 | $25.85 | $25.85 | $25.42 | $25.51 | $21.72 | 135,250 |
2016-07-22 | $25.49 | $25.62 | $25.37 | $25.54 | $21.74 | 907,760 |
2016-07-21 | $25.31 | $25.34 | $25.13 | $25.33 | $21.56 | 123,055 |
2016-07-20 | $25.27 | $25.27 | $25.19 | $25.27 | $21.51 | 89,023 |
2016-07-19 | $25.21 | $25.27 | $25.02 | $25.27 | $21.51 | 56,828 |
2016-07-18 | $25.07 | $25.15 | $25.06 | $25.12 | $21.39 | 55,454 |
2016-07-15 | $25.03 | $25.09 | $24.90 | $25.07 | $21.34 | 98,027 |
2016-07-14 | $25.20 | $25.24 | $25.01 | $25.06 | $21.33 | 175,280 |
2016-07-13 | $25.36 | $25.36 | $25.11 | $25.28 | $21.52 | 138,350 |
2016-07-12 | $25.16 | $25.19 | $24.96 | $25.15 | $21.41 | 283,331 |
2016-07-11 | $25.13 | $25.20 | $24.90 | $25.17 | $21.43 | 660,882 |
2016-07-08 | $24.69 | $24.99 | $24.69 | $24.98 | $21.27 | 115,027 |
2016-07-07 | $24.88 | $24.88 | $24.49 | $24.58 | $20.93 | 115,090 |
2016-07-06 | $25.02 | $25.20 | $24.73 | $24.84 | $21.15 | 255,311 |
2016-07-05 | $24.70 | $24.94 | $24.70 | $24.94 | $21.23 | 54,030 |
2016-07-01 | $24.75 | $24.86 | $24.59 | $24.69 | $21.02 | 1,268,177 |
2016-06-30 | $24.50 | $24.68 | $24.28 | $24.68 | $21.01 | 695,493 |
2016-06-29 | $24.33 | $24.42 | $24.31 | $24.41 | $20.78 | 125,010 |
2016-06-28 | $23.71 | $24.10 | $23.71 | $24.09 | $20.51 | 130,096 |
2016-06-27 | $23.46 | $23.64 | $23.28 | $23.59 | $20.08 | 914,428 |
2016-06-24 | $23.20 | $23.79 | $23.18 | $23.59 | $20.08 | 1,250,870 |
2016-06-23 | $23.75 | $23.85 | $23.72 | $23.76 | $20.23 | 114,068 |
2016-06-22 | $23.79 | $23.79 | $23.63 | $23.65 | $20.13 | 61,607 |
2016-06-21 | $23.78 | $23.88 | $23.78 | $23.86 | $20.20 | 53,155 |
2016-06-20 | $23.88 | $24.00 | $23.70 | $23.75 | $20.11 | 135,804 |
2016-06-17 | $23.70 | $23.75 | $23.53 | $23.71 | $20.08 | 13,938 |
2016-06-16 | $23.58 | $23.74 | $23.47 | $23.73 | $20.10 | 41,006 |
2016-06-15 | $23.40 | $23.69 | $23.40 | $23.63 | $20.01 | 55,496 |
2016-06-14 | $23.44 | $23.49 | $23.31 | $23.38 | $19.80 | 149,471 |
2016-06-13 | $23.52 | $23.60 | $23.41 | $23.48 | $19.89 | 77,215 |
2016-06-10 | $23.45 | $23.52 | $23.40 | $23.47 | $19.88 | 12,817 |
2016-06-09 | $23.56 | $23.60 | $23.44 | $23.55 | $19.95 | 36,667 |
2016-06-08 | $23.46 | $23.53 | $23.30 | $23.51 | $19.91 | 79,479 |
2016-06-07 | $23.24 | $23.43 | $23.24 | $23.34 | $19.77 | 93,017 |
2016-06-06 | $23.38 | $23.46 | $23.12 | $23.21 | $19.66 | 54,491 |
2016-06-03 | $23.47 | $23.53 | $23.30 | $23.41 | $19.83 | 32,084 |
2016-06-02 | $23.16 | $23.32 | $23.06 | $23.32 | $19.75 | 100,869 |
2016-06-01 | $23.07 | $23.26 | $23.06 | $23.18 | $19.63 | 67,964 |
2016-05-31 | $23.21 | $23.25 | $23.09 | $23.23 | $19.67 | 64,373 |
2016-05-27 | $23.08 | $23.27 | $23.07 | $23.18 | $19.63 | 85,812 |
2016-05-26 | $22.95 | $23.11 | $22.95 | $23.08 | $19.55 | 27,531 |
2016-05-25 | $23.02 | $23.04 | $22.83 | $23.03 | $19.50 | 98,913 |
2016-05-24 | $22.96 | $23.06 | $22.94 | $23.05 | $19.52 | 408,178 |
2016-05-23 | $22.91 | $22.91 | $22.74 | $22.77 | $19.28 | 25,416 |
2016-05-20 | $22.65 | $22.81 | $22.65 | $22.78 | $19.29 | 36,680 |
2016-05-19 | $22.59 | $22.66 | $22.46 | $22.61 | $19.15 | 109,806 |
2016-05-18 | $23.17 | $23.17 | $22.59 | $22.86 | $19.36 | 56,404 |
2016-05-17 | $23.55 | $23.55 | $23.11 | $23.22 | $19.67 | 42,834 |
2016-05-16 | $23.39 | $23.71 | $23.39 | $23.66 | $20.04 | 64,382 |
2016-05-13 | $23.45 | $23.53 | $23.31 | $23.40 | $19.82 | 114,372 |
2016-05-12 | $23.55 | $23.72 | $23.43 | $23.65 | $20.03 | 21,851 |
2016-05-11 | $23.97 | $23.97 | $23.45 | $23.51 | $19.91 | 344,384 |
2016-05-10 | $24.12 | $24.12 | $23.96 | $24.01 | $20.33 | 99,780 |
2016-05-09 | $23.97 | $24.05 | $23.80 | $24.01 | $20.33 | 43,524 |
2016-05-06 | $23.55 | $23.80 | $23.45 | $23.80 | $20.16 | 19,635 |
2016-05-05 | $23.43 | $23.56 | $23.36 | $23.51 | $19.91 | 34,261 |
2016-05-04 | $23.02 | $23.49 | $23.02 | $23.44 | $19.85 | 43,255 |
2016-05-03 | $23.00 | $23.11 | $22.92 | $23.09 | $19.55 | 28,087 |
2016-05-02 | $22.74 | $23.10 | $22.74 | $23.07 | $19.54 | 280,210 |
2016-04-29 | $22.86 | $22.86 | $22.50 | $22.68 | $19.21 | 49,058 |
2016-04-28 | $22.86 | $23.02 | $22.86 | $22.93 | $19.42 | 20,560 |
2016-04-27 | $23.03 | $23.03 | $22.71 | $23.01 | $19.49 | 30,346 |
2016-04-26 | $23.00 | $23.10 | $22.92 | $23.00 | $19.48 | 58,861 |
2016-04-25 | $22.68 | $22.93 | $22.68 | $22.93 | $19.42 | 49,688 |
2016-04-22 | $22.58 | $22.75 | $22.56 | $22.73 | $19.25 | 22,033 |
2016-04-21 | $22.88 | $22.91 | $22.43 | $22.49 | $19.05 | 60,658 |
2016-04-20 | $23.30 | $23.30 | $22.88 | $22.89 | $19.39 | 74,125 |
2016-04-19 | $23.29 | $23.31 | $23.22 | $23.29 | $19.72 | 149,893 |
2016-04-18 | $23.16 | $23.27 | $23.10 | $23.27 | $19.71 | 41,830 |
2016-04-15 | $23.00 | $23.23 | $22.98 | $23.16 | $19.61 | 175,125 |
2016-04-14 | $23.07 | $23.11 | $22.97 | $23.01 | $19.49 | 89,073 |
2016-04-13 | $23.30 | $23.30 | $23.06 | $23.16 | $19.61 | 92,215 |
2016-04-12 | $23.11 | $23.30 | $23.08 | $23.24 | $19.68 | 146,817 |
2016-04-11 | $23.15 | $23.23 | $23.08 | $23.10 | $19.56 | 68,233 |
2016-04-08 | $23.16 | $23.22 | $23.08 | $23.11 | $19.57 | 113,442 |
2016-04-07 | $23.03 | $23.13 | $22.90 | $22.98 | $19.46 | 136,315 |
2016-04-06 | $23.07 | $23.18 | $22.97 | $23.14 | $19.60 | 173,200 |
2016-04-05 | $23.09 | $23.17 | $23.04 | $23.07 | $19.54 | 127,246 |
2016-04-04 | $23.34 | $23.34 | $23.14 | $23.24 | $19.68 | 129,142 |
2016-04-01 | $23.25 | $23.32 | $23.11 | $23.28 | $19.72 | 789,178 |
2016-03-31 | $23.10 | $23.33 | $23.09 | $23.29 | $19.72 | 63,052 |
2016-03-30 | $23.23 | $23.28 | $23.13 | $23.13 | $19.59 | 45,192 |
2016-03-29 | $22.69 | $23.20 | $22.69 | $23.20 | $19.65 | 35,155 |
2016-03-28 | $22.50 | $22.75 | $22.48 | $22.68 | $19.21 | 149,105 |
2016-03-24 | $22.44 | $22.52 | $22.32 | $22.52 | $19.07 | 43,931 |
2016-03-23 | $22.60 | $22.62 | $22.48 | $22.48 | $19.04 | 36,732 |
2016-03-22 | $22.66 | $22.81 | $22.66 | $22.76 | $19.15 | 46,990 |
2016-03-21 | $22.97 | $22.98 | $22.74 | $22.78 | $19.17 | 65,164 |
2016-03-18 | $23.07 | $23.16 | $22.98 | $22.98 | $19.34 | 71,036 |
2016-03-17 | $22.77 | $23.13 | $22.73 | $23.09 | $19.43 | 111,319 |
2016-03-16 | $22.70 | $22.79 | $22.36 | $22.74 | $19.13 | 24,947 |
2016-03-15 | $22.33 | $22.51 | $22.33 | $22.49 | $18.92 | 20,049 |
2016-03-14 | $22.47 | $22.51 | $22.37 | $22.48 | $18.91 | 46,166 |
2016-03-11 | $22.28 | $22.47 | $22.19 | $22.47 | $18.90 | 33,423 |
2016-03-10 | $22.19 | $22.23 | $21.80 | $21.97 | $18.49 | 137,654 |
2016-03-09 | $21.99 | $22.18 | $21.99 | $22.08 | $18.58 | 141,799 |
2016-03-08 | $22.22 | $22.22 | $21.94 | $21.96 | $18.47 | 51,813 |
2016-03-07 | $21.98 | $22.22 | $21.98 | $22.18 | $18.66 | 183,989 |
2016-03-04 | $22.11 | $22.13 | $21.98 | $22.11 | $18.60 | 65,954 |
2016-03-03 | $22.06 | $22.11 | $21.90 | $22.11 | $18.60 | 86,840 |
2016-03-02 | $21.77 | $22.01 | $21.77 | $22.01 | $18.52 | 80,462 |
2016-03-01 | $21.33 | $21.82 | $21.33 | $21.82 | $18.36 | 36,502 |
2016-02-29 | $21.30 | $21.52 | $21.20 | $21.24 | $17.87 | 42,436 |
2016-02-26 | $21.40 | $21.46 | $21.32 | $21.32 | $17.94 | 41,999 |
2016-02-25 | $21.15 | $21.44 | $21.15 | $21.43 | $18.03 | 40,511 |
2016-02-24 | $20.96 | $21.05 | $20.80 | $21.00 | $17.67 | 54,844 |
2016-02-23 | $21.06 | $21.27 | $21.03 | $21.03 | $17.69 | 26,448 |
2016-02-22 | $21.10 | $21.15 | $21.04 | $21.07 | $17.73 | 42,829 |
2016-02-19 | $20.68 | $20.96 | $20.65 | $20.87 | $17.56 | 39,897 |
2016-02-18 | $20.60 | $20.82 | $20.50 | $20.76 | $17.47 | 55,452 |
2016-02-17 | $20.51 | $20.76 | $20.50 | $20.56 | $17.30 | 90,689 |
2016-02-16 | $20.16 | $20.38 | $20.10 | $20.37 | $17.14 | 29,475 |
2016-02-12 | $19.90 | $20.05 | $19.83 | $20.01 | $16.84 | 119,346 |
2016-02-11 | $19.79 | $19.90 | $19.69 | $19.81 | $16.67 | 37,406 |
2016-02-10 | $20.02 | $20.36 | $20.02 | $20.10 | $16.91 | 41,445 |
2016-02-09 | $20.10 | $20.18 | $19.85 | $19.96 | $16.79 | 93,275 |
2016-02-08 | $20.86 | $20.86 | $20.03 | $20.34 | $17.11 | 160,717 |
2016-02-05 | $21.26 | $21.26 | $20.90 | $20.91 | $17.59 | 78,174 |
2016-02-04 | $21.24 | $21.39 | $21.10 | $21.30 | $17.92 | 38,102 |
2016-02-03 | $21.22 | $21.34 | $21.03 | $21.28 | $17.91 | 153,277 |
2016-02-02 | $21.25 | $21.25 | $21.00 | $21.13 | $17.78 | 51,389 |
2016-02-01 | $21.20 | $21.48 | $21.13 | $21.31 | $17.93 | 198,170 |
2016-01-29 | $20.98 | $21.30 | $20.90 | $21.30 | $17.92 | 323,768 |
2016-01-28 | $21.16 | $21.20 | $20.80 | $20.88 | $17.57 | 67,826 |
2016-01-27 | $21.24 | $21.26 | $20.92 | $21.06 | $17.72 | 72,168 |
2016-01-26 | $21.11 | $21.44 | $21.10 | $21.44 | $18.04 | 73,385 |
2016-01-25 | $21.08 | $21.32 | $20.98 | $20.98 | $17.65 | 50,058 |
2016-01-22 | $20.73 | $21.21 | $20.72 | $21.13 | $17.78 | 67,661 |
2016-01-21 | $20.51 | $20.85 | $20.46 | $20.58 | $17.32 | 47,569 |
2016-01-20 | $20.86 | $20.86 | $20.02 | $20.45 | $17.21 | 82,909 |
2016-01-19 | $21.04 | $21.12 | $20.93 | $21.02 | $17.69 | 469,781 |
2016-01-15 | $20.93 | $20.94 | $20.65 | $20.89 | $17.58 | 45,114 |
2016-01-14 | $21.10 | $21.21 | $20.94 | $21.04 | $17.70 | 48,255 |
2016-01-13 | $21.37 | $21.57 | $21.07 | $21.08 | $17.74 | 42,323 |
2016-01-12 | $21.69 | $21.69 | $21.28 | $21.38 | $17.99 | 60,345 |
2016-01-11 | $21.46 | $21.66 | $21.46 | $21.56 | $18.14 | 85,130 |
2016-01-08 | $21.81 | $21.85 | $21.39 | $21.42 | $18.02 | 50,902 |
2016-01-07 | $21.87 | $21.97 | $21.71 | $21.74 | $18.29 | 132,007 |
2016-01-06 | $22.13 | $22.17 | $22.03 | $22.15 | $18.64 | 71,788 |
2016-01-05 | $21.80 | $22.30 | $21.80 | $22.24 | $18.71 | 84,573 |
2016-01-04 | $21.90 | $21.93 | $21.63 | $21.82 | $18.36 | 542,131 |
2015-12-31 | $22.28 | $22.30 | $22.08 | $22.08 | $18.58 | 51,441 |
2015-12-30 | $22.37 | $22.38 | $22.27 | $22.27 | $18.74 | 45,154 |
2015-12-29 | $22.13 | $22.37 | $22.13 | $22.36 | $18.81 | 37,856 |
2015-12-28 | $21.92 | $22.11 | $21.88 | $22.11 | $18.60 | 83,108 |
2015-12-24 | $22.02 | $22.06 | $21.94 | $21.99 | $18.50 | 16,960 |
2015-12-23 | $21.87 | $22.00 | $21.84 | $22.00 | $18.51 | 39,453 |
2015-12-22 | $22.00 | $22.15 | $21.99 | $22.02 | $18.33 | 31,266 |
2015-12-21 | $22.00 | $22.01 | $21.80 | $21.93 | $18.25 | 31,051 |
2015-12-18 | $22.04 | $22.04 | $21.83 | $21.83 | $18.17 | 79,167 |
2015-12-17 | $22.16 | $22.19 | $22.05 | $22.11 | $18.40 | 33,884 |
2015-12-16 | $21.83 | $22.24 | $21.83 | $22.19 | $18.47 | 44,234 |
2015-12-15 | $21.60 | $21.88 | $21.60 | $21.76 | $18.11 | 37,264 |
2015-12-14 | $21.43 | $21.54 | $21.30 | $21.52 | $17.91 | 61,647 |
2015-12-11 | $21.36 | $21.52 | $21.32 | $21.44 | $17.85 | 62,909 |
2015-12-10 | $21.61 | $21.73 | $21.45 | $21.47 | $17.87 | 21,042 |
2015-12-09 | $21.73 | $21.84 | $21.58 | $21.62 | $18.00 | 28,915 |
2015-12-08 | $21.70 | $21.82 | $21.65 | $21.76 | $18.11 | 66,553 |
2015-12-07 | $21.76 | $21.84 | $21.68 | $21.77 | $18.12 | 28,118 |
2015-12-04 | $21.49 | $21.85 | $21.49 | $21.83 | $18.17 | 67,984 |
2015-12-03 | $21.70 | $21.75 | $21.37 | $21.42 | $17.83 | 45,300 |
2015-12-02 | $22.10 | $22.19 | $21.73 | $21.75 | $18.10 | 72,840 |
2015-12-01 | $21.96 | $22.23 | $21.96 | $22.21 | $18.49 | 54,901 |
2015-11-30 | $22.15 | $22.20 | $21.87 | $21.93 | $18.25 | 131,557 |
2015-11-27 | $21.87 | $22.15 | $21.87 | $22.10 | $18.40 | 14,339 |
2015-11-25 | $21.83 | $21.93 | $21.82 | $21.91 | $18.24 | 104,914 |
2015-11-24 | $21.75 | $21.84 | $21.62 | $21.79 | $18.14 | 51,687 |
2015-11-23 | $21.84 | $21.96 | $21.84 | $21.90 | $18.23 | 41,042 |
2015-11-20 | $21.67 | $21.88 | $21.67 | $21.87 | $18.20 | 36,554 |
2015-11-19 | $21.54 | $21.71 | $21.53 | $21.63 | $18.00 | 32,877 |
2015-11-18 | $21.36 | $21.54 | $21.25 | $21.54 | $17.93 | 118,038 |
2015-11-17 | $21.29 | $21.50 | $21.28 | $21.33 | $17.75 | 64,679 |
2015-11-16 | $21.05 | $21.31 | $21.05 | $21.31 | $17.74 | 73,670 |
2015-11-13 | $21.36 | $21.44 | $21.09 | $21.09 | $17.56 | 32,050 |
2015-11-12 | $21.44 | $21.49 | $21.30 | $21.35 | $17.77 | 32,733 |
2015-11-11 | $21.48 | $21.55 | $21.40 | $21.49 | $17.89 | 36,880 |
2015-11-10 | $21.32 | $21.48 | $21.30 | $21.47 | $17.87 | 42,539 |
2015-11-09 | $21.48 | $21.50 | $21.08 | $21.21 | $17.66 | 249,921 |
2015-11-06 | $22.05 | $22.05 | $21.47 | $21.61 | $17.99 | 286,967 |
2015-11-05 | $22.38 | $22.38 | $22.10 | $22.31 | $18.57 | 47,406 |
2015-11-04 | $22.42 | $22.42 | $22.14 | $22.21 | $18.49 | 33,156 |
2015-11-03 | $22.45 | $22.45 | $22.23 | $22.30 | $18.56 | 100,703 |
2015-11-02 | $22.01 | $22.52 | $22.01 | $22.52 | $18.75 | 510,773 |
2015-10-30 | $22.28 | $22.30 | $22.05 | $22.08 | $18.38 | 59,821 |
2015-10-29 | $22.30 | $22.30 | $22.15 | $22.27 | $18.54 | 49,833 |
2015-10-28 | $22.29 | $22.44 | $21.90 | $22.29 | $18.55 | 234,456 |
2015-10-27 | $22.29 | $22.30 | $22.17 | $22.30 | $18.56 | 29,398 |
2015-10-26 | $22.30 | $22.34 | $22.12 | $22.29 | $18.55 | 98,199 |
2015-10-23 | $22.57 | $22.57 | $22.17 | $22.29 | $18.55 | 148,417 |
2015-10-22 | $22.40 | $22.58 | $22.39 | $22.52 | $18.75 | 163,166 |
2015-10-21 | $22.41 | $22.50 | $22.30 | $22.33 | $18.59 | 187,254 |
2015-10-20 | $22.38 | $22.45 | $22.31 | $22.40 | $18.65 | 184,427 |
2015-10-19 | $22.07 | $22.41 | $22.07 | $22.39 | $18.64 | 67,883 |
2015-10-16 | $22.03 | $22.13 | $21.98 | $22.10 | $18.40 | 446,481 |
2015-10-15 | $21.72 | $21.94 | $21.68 | $21.94 | $18.26 | 51,689 |
2015-10-14 | $21.83 | $21.85 | $21.61 | $21.61 | $17.99 | 41,971 |
2015-10-13 | $21.93 | $22.01 | $21.77 | $21.82 | $18.16 | 189,655 |
2015-10-12 | $21.86 | $22.07 | $21.86 | $21.98 | $18.30 | 98,844 |
2015-10-09 | $21.92 | $21.92 | $21.75 | $21.86 | $18.20 | 150,749 |
2015-10-08 | $21.68 | $21.90 | $21.65 | $21.89 | $18.22 | 58,403 |
2015-10-07 | $21.50 | $21.70 | $21.49 | $21.70 | $18.06 | 206,161 |
2015-10-06 | $21.49 | $21.61 | $21.43 | $21.44 | $17.85 | 114,275 |
2015-10-05 | $21.20 | $21.53 | $21.20 | $21.51 | $17.90 | 44,198 |
2015-10-02 | $20.97 | $21.14 | $20.76 | $21.14 | $17.60 | 39,888 |
2015-10-01 | $20.90 | $21.00 | $20.78 | $20.97 | $17.46 | 197,081 |
2015-09-30 | $20.87 | $20.91 | $20.72 | $20.88 | $17.38 | 256,201 |
2015-09-29 | $20.51 | $20.78 | $20.51 | $20.72 | $17.25 | 43,561 |
2015-09-28 | $20.74 | $20.77 | $20.36 | $20.48 | $17.05 | 44,447 |
2015-09-25 | $20.81 | $20.99 | $20.72 | $20.84 | $17.34 | 50,894 |
2015-09-24 | $20.90 | $20.93 | $20.61 | $20.74 | $17.26 | 32,092 |
2015-09-23 | $20.82 | $20.96 | $20.81 | $20.93 | $17.43 | 15,392 |
2015-09-22 | $21.05 | $21.09 | $20.87 | $20.92 | $17.31 | 44,924 |
2015-09-21 | $21.02 | $21.26 | $21.01 | $21.16 | $17.51 | 51,630 |
2015-09-18 | $20.84 | $21.23 | $20.84 | $21.00 | $17.38 | 59,687 |
2015-09-17 | $20.80 | $21.35 | $20.73 | $21.02 | $17.40 | 37,682 |
2015-09-16 | $20.54 | $20.84 | $20.54 | $20.81 | $17.22 | 63,034 |
2015-09-15 | $20.36 | $20.60 | $20.23 | $20.56 | $17.02 | 80,806 |
2015-09-14 | $20.38 | $20.41 | $20.30 | $20.37 | $16.85 | 135,576 |
2015-09-11 | $19.95 | $20.34 | $19.95 | $20.34 | $16.83 | 45,418 |
2015-09-10 | $19.89 | $20.16 | $19.89 | $19.96 | $16.52 | 98,415 |
2015-09-09 | $20.29 | $20.33 | $19.90 | $19.90 | $16.47 | 65,771 |
2015-09-08 | $20.17 | $20.19 | $19.99 | $20.15 | $16.68 | 49,584 |
2015-09-04 | $20.14 | $20.14 | $19.73 | $19.87 | $16.45 | 165,127 |
2015-09-03 | $20.30 | $20.39 | $20.22 | $20.26 | $16.77 | 51,366 |
First Trust S&P REIT Index Fund (FRI) News Headlines
Recent First Trust S&P REIT Index Fund (FRI) News
Similar Companies to First Trust S&P REIT Index Fund (FRI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |