First Trust BuyWrite Income ETF (FTHI) Exchange: NASDAQ
Data as of Aug. 21, 2025
$23.17 ($0.01) 0.04%
First Trust BuyWrite Income ETF - Daily Information
Click for more stock information on First Trust BuyWrite Income ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $23.18 |
Previous Close | $23.17 |
High | $23.18 |
Low | $22.99 |
Adjusted Open | $23.18 |
Previous Adjusted Close | $23.17 |
Adjusted High | $23.18 |
Adjusted Low | $22.99 |
About First Trust BuyWrite Income ETF (FTHI)
Under normal market conditions, the Fund will pursue its investment objectives by investing primarily in equity securities listed on U.S. exchanges and by utilizing an "option strategy" consisting of writing (selling) U.S. exchange-traded covered call options on the Standard & Poor's 500® Index (the "S&P 500 Index"). The Fund will employ an option strategy in which it will write U.S. exchange-traded covered call options on the S&P 500 Index in order to seek additional cash flow in the form of premiums on the options that may be distributed to shareholders on a monthly basis. A premium is the income received by an investor who sells or writes an option contract to another party. The market value of the option strategy may be up to 20% of the Fund's overall net asset value.The equity securities in which the Fund will invest and the options which the Fund will write will be limited to U.S. exchange-traded securities and options. The equity securities held by the Fund will be selected using a mathematical optimization process which attempts to favor higher dividend paying common stocks for the Fund's portfolio. The equity securities held by the Fund may include non-U.S. securities that are either directly listed on a U.S. securities exchange or in the form of depositary receipts. The equity securities in the Fund's portfolio will be periodically rebalanced at the discretion of the Fund's portfolio managers. Depending on market volatility, the Fund may engage in active trading, which may result in a turnover of the Fund's portfolio greater than 100% annually.The option portion of the portfolio will generally consist of U.S. exchange-traded covered calls on the S&P 500 Index that are written by the Fund. In certain instances, the Fund may also write covered call spreads on the S&P 500 Index. In general, a covered call is an options strategy whereby an investor holds a long position in an asset and writes (sells) call options on that same asset in an attempt to generate increased income from the asset. A covered call spread is an options strategy whereby an investor holds a long position in an asset and two short calls at one strike and a long call at a higher strike price. The call options written by the Fund will be a laddered portfolio of call options with expirations of less than one year, written at-the-money to slightly out-of-the-money. A call option will give the holder the right to buy the S&P 500 Index at a predetermined strike price from the Fund. The notional value of calls written will be generally between 25% and 75% of the overall Fund. In general, the notional value is the total value of a leveraged position's assets.
Invest in First Trust BuyWrite Income ETF (FTHI)
Historical Stock Data for First Trust BuyWrite Income ETF (FTHI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $23.18 | $23.18 | $22.99 | $23.17 | $23.17 | 320,088 |
2025-08-19 | $23.39 | $23.39 | $23.14 | $23.16 | $23.16 | 336,596 |
2025-08-18 | $23.29 | $23.31 | $23.25 | $23.31 | $23.31 | 320,211 |
2025-08-15 | $23.37 | $23.37 | $23.26 | $23.29 | $23.29 | 293,898 |
2025-08-14 | $23.35 | $23.40 | $23.31 | $23.34 | $23.34 | 235,464 |
2025-08-13 | $23.47 | $23.47 | $23.35 | $23.39 | $23.39 | 287,718 |
2025-08-12 | $23.33 | $23.40 | $23.26 | $23.39 | $23.39 | 465,712 |
2025-08-11 | $23.29 | $23.31 | $23.22 | $23.25 | $23.25 | 245,302 |
2025-08-08 | $23.18 | $23.30 | $23.18 | $23.28 | $23.28 | 543,712 |
2025-08-07 | $23.25 | $23.25 | $23.08 | $23.19 | $23.19 | 398,497 |
2025-08-06 | $23.04 | $23.15 | $23.02 | $23.14 | $23.14 | 376,283 |
2025-08-05 | $23.16 | $23.17 | $23.00 | $23.04 | $23.04 | 202,199 |
2025-08-04 | $23.02 | $23.11 | $22.97 | $23.10 | $23.10 | 195,681 |
2025-08-01 | $23.00 | $23.00 | $22.72 | $22.83 | $22.83 | 521,540 |
2025-07-31 | $23.18 | $23.18 | $22.99 | $23.04 | $23.04 | 345,201 |
2025-07-30 | $22.98 | $23.07 | $22.94 | $23.02 | $23.02 | 422,276 |
2025-07-29 | $23.10 | $23.10 | $22.97 | $22.98 | $22.98 | 354,033 |
2025-07-28 | $23.00 | $23.01 | $22.95 | $22.99 | $22.99 | 249,983 |
2025-07-25 | $23.04 | $23.04 | $22.94 | $23.00 | $23.00 | 322,263 |
2025-07-24 | $23.01 | $23.01 | $22.94 | $22.94 | $22.94 | 409,110 |
2025-07-23 | $22.88 | $22.97 | $22.87 | $22.97 | $22.97 | 392,546 |
2025-07-22 | $22.97 | $22.97 | $22.80 | $22.87 | $22.87 | 428,882 |
2025-07-21 | $23.13 | $23.15 | $23.07 | $23.08 | $22.91 | 875,550 |
2025-07-18 | $23.10 | $23.15 | $23.02 | $23.06 | $22.89 | 401,806 |
2025-07-17 | $23.09 | $23.09 | $22.98 | $23.05 | $22.88 | 415,314 |
2025-07-16 | $22.98 | $23.01 | $22.84 | $22.98 | $22.81 | 391,314 |
2025-07-15 | $22.99 | $23.00 | $22.94 | $22.94 | $22.77 | 236,865 |
2025-07-14 | $22.91 | $22.99 | $22.91 | $22.99 | $22.82 | 232,061 |
2025-07-11 | $23.01 | $23.01 | $22.88 | $22.91 | $22.91 | 309,159 |
2025-07-10 | $22.97 | $22.98 | $22.89 | $22.96 | $22.96 | 264,880 |
2025-07-09 | $22.88 | $22.96 | $22.88 | $22.95 | $22.95 | 456,243 |
2025-07-08 | $22.97 | $22.97 | $22.83 | $22.86 | $22.86 | 713,199 |
2025-07-07 | $22.99 | $23.03 | $22.82 | $22.95 | $22.95 | 1,255,317 |
2025-07-03 | $22.90 | $22.99 | $22.87 | $22.96 | $22.96 | 439,346 |
2025-07-02 | $22.78 | $22.86 | $22.75 | $22.86 | $22.86 | 477,711 |
2025-07-01 | $22.84 | $22.85 | $22.70 | $22.76 | $22.76 | 584,589 |
2025-06-30 | $22.86 | $22.86 | $22.78 | $22.85 | $22.85 | 380,904 |
2025-06-27 | $22.77 | $22.80 | $22.69 | $22.78 | $22.78 | 254,352 |
2025-06-26 | $22.75 | $22.75 | $22.62 | $22.71 | $22.71 | 612,198 |
2025-06-25 | $22.81 | $22.81 | $22.72 | $22.74 | $22.58 | 697,533 |
2025-06-24 | $22.74 | $22.79 | $22.68 | $22.78 | $22.62 | 282,979 |
2025-06-23 | $22.49 | $22.61 | $22.35 | $22.61 | $22.45 | 296,520 |
2025-06-20 | $22.58 | $22.58 | $22.38 | $22.44 | $22.28 | 212,166 |
2025-06-18 | $22.48 | $22.57 | $22.44 | $22.48 | $22.32 | 444,765 |
2025-06-17 | $22.51 | $22.54 | $22.42 | $22.45 | $22.29 | 489,574 |
2025-06-16 | $22.54 | $22.61 | $22.53 | $22.54 | $22.38 | 687,391 |
2025-06-13 | $22.50 | $22.51 | $22.36 | $22.41 | $22.25 | 1,076,059 |
2025-06-12 | $22.48 | $22.59 | $22.43 | $22.54 | $22.38 | 2,528,454 |
2025-06-11 | $22.54 | $22.57 | $22.46 | $22.50 | $22.34 | 251,456 |
2025-06-10 | $22.54 | $22.54 | $22.41 | $22.50 | $22.34 | 262,373 |
2025-06-09 | $22.54 | $22.55 | $22.47 | $22.50 | $22.34 | 221,218 |
2025-06-06 | $22.54 | $22.62 | $22.44 | $22.52 | $22.36 | 214,068 |
2025-06-05 | $22.54 | $22.54 | $22.33 | $22.39 | $22.23 | 240,952 |
2025-06-04 | $22.43 | $22.44 | $22.36 | $22.39 | $22.23 | 434,540 |
2025-06-03 | $22.32 | $22.40 | $22.28 | $22.39 | $22.23 | 418,338 |
2025-06-02 | $22.17 | $22.30 | $22.06 | $22.30 | $22.14 | 461,801 |
2025-05-30 | $22.16 | $22.20 | $21.98 | $22.18 | $22.02 | 195,707 |
2025-05-29 | $22.24 | $22.24 | $22.05 | $22.16 | $22.00 | 525,709 |
2025-05-28 | $22.26 | $22.26 | $22.05 | $22.10 | $21.94 | 316,714 |
2025-05-27 | $22.14 | $22.17 | $21.98 | $22.16 | $22.00 | 334,383 |
2025-05-23 | $21.80 | $21.89 | $21.68 | $21.82 | $21.82 | 332,938 |
2025-05-22 | $21.91 | $21.98 | $21.85 | $21.90 | $21.90 | 364,872 |
2025-05-21 | $22.01 | $22.11 | $21.84 | $21.88 | $21.88 | 336,730 |
2025-05-20 | $22.28 | $22.30 | $22.19 | $22.27 | $22.11 | 202,849 |
2025-05-19 | $22.12 | $22.28 | $22.12 | $22.28 | $22.12 | 191,592 |
2025-05-16 | $22.22 | $22.26 | $22.14 | $22.24 | $22.08 | 237,606 |
2025-05-15 | $22.07 | $22.18 | $22.05 | $22.17 | $22.01 | 268,393 |
2025-05-14 | $22.09 | $22.09 | $22.02 | $22.07 | $21.91 | 275,783 |
2025-05-13 | $22.02 | $22.10 | $22.00 | $22.07 | $21.91 | 643,438 |
2025-05-12 | $22.01 | $22.04 | $21.87 | $21.97 | $21.81 | 352,998 |
2025-05-09 | $21.86 | $21.86 | $21.77 | $21.82 | $21.82 | 196,319 |
2025-05-08 | $21.86 | $21.88 | $21.74 | $21.82 | $21.82 | 248,865 |
2025-05-07 | $21.75 | $21.80 | $21.66 | $21.78 | $21.78 | 238,448 |
2025-05-06 | $21.73 | $21.75 | $21.66 | $21.73 | $21.73 | 295,272 |
2025-05-05 | $21.77 | $21.83 | $21.71 | $21.81 | $21.81 | 233,016 |
2025-05-02 | $21.73 | $21.81 | $21.69 | $21.80 | $21.80 | 274,737 |
2025-05-01 | $21.67 | $21.67 | $21.55 | $21.57 | $21.57 | 293,197 |
2025-04-30 | $21.41 | $21.55 | $21.23 | $21.55 | $21.55 | 540,330 |
2025-04-29 | $21.46 | $21.55 | $21.39 | $21.51 | $21.51 | 275,127 |
2025-04-28 | $21.46 | $21.47 | $21.30 | $21.46 | $21.46 | 338,813 |
2025-04-25 | $21.35 | $21.50 | $21.26 | $21.50 | $21.50 | 800,813 |
2025-04-24 | $21.10 | $21.39 | $21.06 | $21.39 | $21.39 | 430,124 |
2025-04-23 | $21.31 | $21.31 | $20.92 | $20.98 | $20.98 | 2,094,464 |
2025-04-22 | $20.65 | $20.88 | $20.55 | $20.84 | $20.84 | 239,416 |
2025-04-21 | $20.89 | $20.89 | $20.38 | $20.54 | $20.38 | 270,593 |
2025-04-17 | $20.98 | $21.09 | $20.86 | $20.95 | $20.79 | 207,380 |
2025-04-16 | $21.04 | $21.12 | $20.64 | $20.81 | $20.65 | 462,066 |
2025-04-15 | $21.28 | $21.36 | $21.15 | $21.16 | $21.00 | 258,515 |
2025-04-14 | $21.36 | $21.36 | $20.99 | $21.21 | $21.05 | 349,552 |
2025-04-11 | $20.69 | $21.03 | $20.48 | $21.03 | $20.87 | 397,028 |
2025-04-10 | $20.93 | $20.99 | $20.13 | $20.65 | $20.49 | 753,384 |
2025-04-09 | $19.57 | $21.36 | $19.46 | $21.29 | $21.12 | 639,015 |
2025-04-08 | $20.62 | $20.66 | $19.38 | $19.66 | $19.66 | 654,831 |
2025-04-07 | $19.24 | $20.63 | $19.07 | $19.95 | $19.95 | 807,464 |
2025-04-04 | $20.59 | $20.65 | $19.97 | $20.00 | $20.00 | 801,168 |
2025-04-03 | $21.63 | $21.63 | $21.11 | $21.18 | $21.18 | 707,938 |
2025-04-02 | $21.79 | $22.12 | $21.77 | $22.07 | $22.07 | 250,904 |
2025-04-01 | $21.78 | $21.98 | $21.67 | $21.95 | $21.95 | 381,137 |
2025-03-31 | $21.65 | $21.88 | $21.43 | $21.86 | $21.86 | 356,668 |
2025-03-28 | $22.12 | $22.12 | $21.73 | $21.78 | $21.78 | 476,006 |
2025-03-27 | $22.15 | $22.24 | $22.03 | $22.12 | $22.12 | 268,482 |
2025-03-26 | $22.57 | $22.57 | $22.29 | $22.35 | $22.18 | 310,331 |
2025-03-25 | $22.58 | $22.59 | $22.52 | $22.57 | $22.39 | 651,187 |
2025-03-24 | $22.37 | $22.55 | $22.32 | $22.54 | $22.36 | 472,878 |
2025-03-21 | $22.14 | $22.20 | $22.00 | $22.17 | $22.00 | 812,135 |
2025-03-20 | $22.17 | $22.36 | $22.13 | $22.20 | $22.03 | 402,560 |
2025-03-19 | $22.14 | $22.37 | $22.02 | $22.25 | $22.08 | 343,151 |
2025-03-18 | $22.17 | $22.17 | $21.93 | $22.00 | $21.83 | 276,981 |
2025-03-17 | $22.07 | $22.31 | $22.03 | $22.22 | $22.05 | 303,396 |
2025-03-14 | $21.83 | $22.07 | $21.77 | $22.06 | $21.89 | 278,119 |
2025-03-13 | $21.92 | $21.92 | $21.54 | $21.62 | $21.45 | 314,982 |
2025-03-12 | $22.08 | $22.08 | $21.72 | $21.92 | $21.75 | 256,231 |
2025-03-11 | $21.91 | $22.01 | $21.62 | $21.79 | $21.62 | 625,326 |
2025-03-10 | $22.25 | $22.25 | $21.67 | $21.89 | $21.72 | 350,682 |
2025-03-07 | $22.35 | $22.50 | $22.05 | $22.48 | $22.30 | 242,801 |
2025-03-06 | $22.67 | $22.67 | $22.26 | $22.36 | $22.19 | 359,340 |
2025-03-05 | $22.65 | $22.86 | $22.45 | $22.81 | $22.63 | 251,138 |
2025-03-04 | $22.70 | $22.87 | $22.41 | $22.58 | $22.40 | 524,176 |
2025-03-03 | $23.19 | $23.27 | $22.66 | $22.79 | $22.61 | 423,930 |
2025-02-28 | $22.90 | $23.14 | $22.75 | $23.13 | $22.95 | 376,452 |
2025-02-27 | $23.19 | $23.19 | $22.80 | $22.81 | $22.63 | 369,306 |
2025-02-26 | $23.14 | $23.26 | $23.02 | $23.10 | $22.92 | 301,252 |
2025-02-25 | $23.16 | $23.17 | $22.94 | $23.09 | $22.91 | 469,185 |
2025-02-24 | $23.30 | $23.30 | $23.13 | $23.15 | $22.97 | 272,486 |
2025-02-21 | $23.54 | $23.54 | $23.21 | $23.24 | $23.06 | 2,635,200 |
2025-02-20 | $23.79 | $23.79 | $23.59 | $23.67 | $23.31 | 383,189 |
2025-02-19 | $23.71 | $23.75 | $23.64 | $23.74 | $23.38 | 287,013 |
2025-02-18 | $23.73 | $23.73 | $23.65 | $23.72 | $23.36 | 297,513 |
2025-02-14 | $23.75 | $23.77 | $23.69 | $23.72 | $23.36 | 263,378 |
2025-02-13 | $23.65 | $23.74 | $23.59 | $23.74 | $23.38 | 328,523 |
2025-02-12 | $23.68 | $23.68 | $23.53 | $23.62 | $23.26 | 292,122 |
2025-02-11 | $23.63 | $23.70 | $23.59 | $23.70 | $23.34 | 203,587 |
2025-02-10 | $23.76 | $23.76 | $23.60 | $23.66 | $23.30 | 227,893 |
2025-02-07 | $23.73 | $23.73 | $23.54 | $23.57 | $23.21 | 233,425 |
2025-02-06 | $23.70 | $23.71 | $23.63 | $23.71 | $23.35 | 533,089 |
2025-02-05 | $23.58 | $23.66 | $23.49 | $23.65 | $23.29 | 364,504 |
2025-02-04 | $23.48 | $23.58 | $23.33 | $23.58 | $23.22 | 332,044 |
2025-02-03 | $23.33 | $23.47 | $23.26 | $23.43 | $23.07 | 374,118 |
2025-01-31 | $23.66 | $23.68 | $23.50 | $23.54 | $23.18 | 408,897 |
2025-01-30 | $23.59 | $23.67 | $23.53 | $23.64 | $23.28 | 279,181 |
2025-01-29 | $23.54 | $23.54 | $23.42 | $23.50 | $23.14 | 410,118 |
2025-01-28 | $23.45 | $23.54 | $23.37 | $23.52 | $23.16 | 777,252 |
2025-01-27 | $23.37 | $23.44 | $23.26 | $23.36 | $23.01 | 1,557,680 |
2025-01-24 | $23.65 | $23.67 | $23.56 | $23.60 | $23.60 | 753,331 |
2025-01-23 | $23.57 | $23.63 | $23.48 | $23.63 | $23.63 | 1,026,723 |
2025-01-22 | $23.61 | $23.61 | $23.53 | $23.56 | $23.56 | 544,534 |
2025-01-21 | $23.65 | $23.71 | $23.58 | $23.70 | $23.53 | 335,845 |
2025-01-17 | $23.70 | $23.70 | $23.49 | $23.54 | $23.37 | 284,012 |
2025-01-16 | $23.45 | $23.46 | $23.36 | $23.40 | $23.23 | 329,452 |
2025-01-15 | $23.44 | $23.46 | $23.31 | $23.43 | $23.26 | 218,403 |
2025-01-14 | $23.15 | $23.17 | $22.95 | $23.10 | $22.93 | 249,924 |
2025-01-13 | $22.88 | $23.05 | $22.76 | $23.04 | $22.87 | 305,788 |
2025-01-10 | $23.29 | $23.29 | $22.95 | $23.03 | $22.86 | 424,329 |
2025-01-08 | $23.35 | $23.41 | $23.24 | $23.39 | $23.22 | 216,686 |
2025-01-07 | $23.67 | $23.67 | $23.27 | $23.35 | $23.18 | 348,148 |
2025-01-06 | $23.66 | $23.70 | $23.54 | $23.59 | $23.42 | 158,572 |
2025-01-03 | $23.41 | $23.55 | $23.36 | $23.53 | $23.36 | 442,854 |
2025-01-02 | $23.27 | $23.45 | $23.13 | $23.28 | $23.11 | 262,776 |
2024-12-31 | $23.47 | $23.47 | $23.22 | $23.27 | $23.10 | 254,075 |
2024-12-30 | $23.37 | $23.42 | $23.20 | $23.33 | $23.16 | 215,969 |
2024-12-27 | $23.65 | $23.65 | $23.36 | $23.50 | $23.33 | 112,317 |
2024-12-26 | $23.69 | $23.71 | $23.60 | $23.70 | $23.53 | 164,032 |
2024-12-24 | $23.65 | $23.69 | $23.53 | $23.69 | $23.52 | 106,657 |
2024-12-23 | $23.40 | $23.60 | $23.26 | $23.60 | $23.43 | 232,676 |
2024-12-20 | $23.19 | $23.49 | $23.08 | $23.37 | $23.20 | 231,784 |
2024-12-19 | $23.43 | $23.43 | $23.21 | $23.22 | $23.05 | 211,509 |
2024-12-18 | $23.83 | $23.83 | $23.18 | $23.21 | $23.04 | 297,449 |
2024-12-17 | $23.84 | $23.84 | $23.74 | $23.80 | $23.63 | 251,433 |
2024-12-16 | $23.86 | $23.90 | $23.83 | $23.87 | $23.70 | 210,981 |
2024-12-13 | $23.92 | $23.92 | $23.75 | $23.81 | $23.64 | 244,006 |
2024-12-12 | $24.02 | $24.02 | $23.96 | $23.96 | $23.61 | 194,084 |
2024-12-11 | $23.99 | $24.06 | $23.97 | $24.02 | $23.67 | 205,290 |
2024-12-10 | $23.96 | $23.98 | $23.90 | $23.91 | $23.56 | 453,071 |
2024-12-09 | $24.09 | $24.09 | $23.91 | $23.94 | $23.59 | 184,916 |
2024-12-06 | $24.01 | $24.01 | $23.94 | $24.00 | $23.65 | 202,236 |
2024-12-05 | $24.02 | $24.02 | $23.92 | $23.96 | $23.61 | 181,521 |
2024-12-04 | $23.92 | $23.94 | $23.87 | $23.94 | $23.59 | 191,346 |
2024-12-03 | $23.87 | $23.88 | $23.82 | $23.87 | $23.53 | 191,306 |
2024-12-02 | $23.86 | $23.87 | $23.78 | $23.85 | $23.51 | 234,866 |
2024-11-29 | $23.92 | $23.92 | $23.77 | $23.83 | $23.49 | 137,107 |
2024-11-27 | $23.89 | $23.89 | $23.73 | $23.78 | $23.44 | 182,665 |
2024-11-26 | $23.76 | $23.86 | $23.73 | $23.81 | $23.47 | 154,982 |
2024-11-25 | $23.92 | $23.92 | $23.67 | $23.73 | $23.39 | 220,865 |
2024-11-22 | $23.62 | $23.69 | $23.58 | $23.68 | $23.34 | 329,109 |
2024-11-21 | $23.65 | $23.65 | $23.41 | $23.58 | $23.24 | 288,055 |
2024-11-20 | $23.65 | $23.65 | $23.51 | $23.63 | $23.12 | 506,824 |
2024-11-19 | $23.42 | $23.66 | $23.42 | $23.65 | $23.14 | 564,781 |
2024-11-18 | $23.46 | $23.53 | $23.38 | $23.40 | $22.89 | 1,760,483 |
2024-11-15 | $23.69 | $23.69 | $23.38 | $23.47 | $23.47 | 198,744 |
2024-11-14 | $23.81 | $23.81 | $23.65 | $23.71 | $23.71 | 175,981 |
2024-11-13 | $23.84 | $23.84 | $23.74 | $23.76 | $23.76 | 193,436 |
2024-11-12 | $23.86 | $23.86 | $23.73 | $23.78 | $23.78 | 183,501 |
2024-11-11 | $23.81 | $23.90 | $23.81 | $23.86 | $23.86 | 127,794 |
2024-11-08 | $23.78 | $23.84 | $23.77 | $23.82 | $23.82 | 243,468 |
2024-11-07 | $23.70 | $23.78 | $23.68 | $23.75 | $23.75 | 154,450 |
2024-11-06 | $23.60 | $23.66 | $23.49 | $23.66 | $23.66 | 124,331 |
2024-11-05 | $22.98 | $23.22 | $22.98 | $23.22 | $23.22 | 173,782 |
2024-11-04 | $22.97 | $23.03 | $22.88 | $22.95 | $22.95 | 190,440 |
2024-11-01 | $23.01 | $23.11 | $22.95 | $22.96 | $22.96 | 145,272 |
2024-10-31 | $23.16 | $23.16 | $22.86 | $22.90 | $22.90 | 292,125 |
2024-10-30 | $23.21 | $23.28 | $23.15 | $23.18 | $23.18 | 184,318 |
2024-10-29 | $23.11 | $23.19 | $23.01 | $23.18 | $23.18 | 158,507 |
2024-10-28 | $23.10 | $23.17 | $23.10 | $23.14 | $23.14 | 221,470 |
2024-10-25 | $23.16 | $23.21 | $23.05 | $23.06 | $23.06 | 139,803 |
2024-10-24 | $23.09 | $23.09 | $22.95 | $23.07 | $23.07 | 138,615 |
2024-10-23 | $23.12 | $23.12 | $22.90 | $23.00 | $23.00 | 208,909 |
2024-10-22 | $23.15 | $23.15 | $23.04 | $23.13 | $23.13 | 166,908 |
2024-10-21 | $23.60 | $23.60 | $23.23 | $23.32 | $23.15 | 256,400 |
2024-10-18 | $23.41 | $23.41 | $23.33 | $23.40 | $23.23 | 158,012 |
2024-10-17 | $23.40 | $23.40 | $23.29 | $23.32 | $23.15 | 179,478 |
2024-10-16 | $23.28 | $23.31 | $23.21 | $23.30 | $23.13 | 247,596 |
2024-10-15 | $23.23 | $23.27 | $23.18 | $23.22 | $23.05 | 184,054 |
2024-10-14 | $23.21 | $23.25 | $23.19 | $23.24 | $23.07 | 130,667 |
2024-10-11 | $23.09 | $23.16 | $23.07 | $23.16 | $22.99 | 121,683 |
2024-10-10 | $23.01 | $23.08 | $23.01 | $23.07 | $22.90 | 154,279 |
2024-10-09 | $23.08 | $23.08 | $23.01 | $23.08 | $22.91 | 459,768 |
2024-10-08 | $23.02 | $23.05 | $22.94 | $23.04 | $22.87 | 328,947 |
2024-10-07 | $23.03 | $23.04 | $22.86 | $22.93 | $22.76 | 169,595 |
2024-10-04 | $23.00 | $23.12 | $22.90 | $23.06 | $22.89 | 151,266 |
2024-10-03 | $22.91 | $22.92 | $22.84 | $22.89 | $22.72 | 196,347 |
2024-10-02 | $22.89 | $22.94 | $22.83 | $22.91 | $22.74 | 118,252 |
2024-10-01 | $23.02 | $23.02 | $22.81 | $22.91 | $22.74 | 206,237 |
2024-09-30 | $22.95 | $23.02 | $22.87 | $23.02 | $22.85 | 245,794 |
2024-09-27 | $23.00 | $23.00 | $22.90 | $22.96 | $22.79 | 302,979 |
2024-09-26 | $23.03 | $23.13 | $22.91 | $22.97 | $22.80 | 126,205 |
2024-09-25 | $23.16 | $23.17 | $23.09 | $23.12 | $22.78 | 307,399 |
2024-09-24 | $23.15 | $23.16 | $23.03 | $23.16 | $22.82 | 189,693 |
2024-09-23 | $23.06 | $23.14 | $23.06 | $23.12 | $22.78 | 117,282 |
2024-09-20 | $23.12 | $23.15 | $23.00 | $23.06 | $22.72 | 124,684 |
2024-09-19 | $23.10 | $23.10 | $23.00 | $23.08 | $22.74 | 158,868 |
2024-09-18 | $22.94 | $23.02 | $22.85 | $22.86 | $22.53 | 204,531 |
2024-09-17 | $22.97 | $22.97 | $22.85 | $22.88 | $22.55 | 698,313 |
2024-09-16 | $22.82 | $22.91 | $22.81 | $22.91 | $22.58 | 106,701 |
2024-09-13 | $22.77 | $22.85 | $22.77 | $22.84 | $22.51 | 120,362 |
2024-09-12 | $22.63 | $22.75 | $22.60 | $22.74 | $22.41 | 449,734 |
2024-09-11 | $22.52 | $22.61 | $22.25 | $22.60 | $22.27 | 108,002 |
2024-09-10 | $22.47 | $22.52 | $22.34 | $22.52 | $22.19 | 217,859 |
2024-09-09 | $22.42 | $22.45 | $22.32 | $22.42 | $22.09 | 111,481 |
2024-09-06 | $22.55 | $22.56 | $22.24 | $22.26 | $21.94 | 152,192 |
2024-09-05 | $22.55 | $22.67 | $22.46 | $22.52 | $22.19 | 127,974 |
2024-09-04 | $22.52 | $22.60 | $22.48 | $22.53 | $22.20 | 227,331 |
2024-09-03 | $22.78 | $22.78 | $22.50 | $22.55 | $22.22 | 195,348 |
2024-08-30 | $22.76 | $22.84 | $22.68 | $22.83 | $22.50 | 193,896 |
2024-08-29 | $22.76 | $22.79 | $22.67 | $22.71 | $22.38 | 203,265 |
2024-08-28 | $22.73 | $22.75 | $22.62 | $22.68 | $22.35 | 159,419 |
2024-08-27 | $22.72 | $22.75 | $22.65 | $22.74 | $22.41 | 166,631 |
2024-08-26 | $22.79 | $22.80 | $22.68 | $22.72 | $22.39 | 176,497 |
2024-08-23 | $22.67 | $22.75 | $22.61 | $22.74 | $22.41 | 170,454 |
2024-08-22 | $22.71 | $22.71 | $22.51 | $22.55 | $22.22 | 173,305 |
2024-08-21 | $22.65 | $22.65 | $22.55 | $22.64 | $22.31 | 189,695 |
2024-08-20 | $22.80 | $22.80 | $22.71 | $22.76 | $22.26 | 254,823 |
2024-08-19 | $22.68 | $22.82 | $22.68 | $22.79 | $22.29 | 198,420 |
2024-08-16 | $22.65 | $22.71 | $22.60 | $22.68 | $22.18 | 273,343 |
2024-08-15 | $22.65 | $22.68 | $22.56 | $22.67 | $22.17 | 162,543 |
2024-08-14 | $22.45 | $22.47 | $22.33 | $22.45 | $21.96 | 148,383 |
2024-08-13 | $22.24 | $22.39 | $22.13 | $22.39 | $21.90 | 118,922 |
2024-08-12 | $22.16 | $22.19 | $22.02 | $22.12 | $21.64 | 132,722 |
2024-08-09 | $22.04 | $22.12 | $21.91 | $22.10 | $21.62 | 169,308 |
2024-08-08 | $21.77 | $22.01 | $21.71 | $21.99 | $21.51 | 109,258 |
2024-08-07 | $21.97 | $22.00 | $21.55 | $21.56 | $21.09 | 220,103 |
2024-08-06 | $21.57 | $21.96 | $21.51 | $21.70 | $21.23 | 141,687 |
2024-08-05 | $20.99 | $21.72 | $20.96 | $21.47 | $21.00 | 243,529 |
2024-08-02 | $22.34 | $22.34 | $21.92 | $22.12 | $21.64 | 152,660 |
2024-08-01 | $22.76 | $22.80 | $22.33 | $22.47 | $21.98 | 288,876 |
2024-07-31 | $22.75 | $22.75 | $22.58 | $22.66 | $22.16 | 238,195 |
2024-07-30 | $22.56 | $22.56 | $22.29 | $22.43 | $21.94 | 206,633 |
2024-07-29 | $22.54 | $22.54 | $22.39 | $22.45 | $21.96 | 150,589 |
2024-07-26 | $22.36 | $22.49 | $22.28 | $22.46 | $21.97 | 161,211 |
2024-07-25 | $22.31 | $22.48 | $22.14 | $22.22 | $21.73 | 411,304 |
2024-07-24 | $22.57 | $22.57 | $22.22 | $22.26 | $21.77 | 338,131 |
2024-07-23 | $22.47 | $22.69 | $22.47 | $22.65 | $22.16 | 158,846 |
2024-07-22 | $22.79 | $22.84 | $22.66 | $22.83 | $22.17 | 170,999 |
2024-07-19 | $22.74 | $22.75 | $22.60 | $22.65 | $21.99 | 206,178 |
2024-07-18 | $22.87 | $22.90 | $22.65 | $22.72 | $22.06 | 125,099 |
2024-07-17 | $22.94 | $22.95 | $22.80 | $22.83 | $22.17 | 184,651 |
2024-07-16 | $22.87 | $22.97 | $22.87 | $22.96 | $22.29 | 232,879 |
2024-07-15 | $22.90 | $22.94 | $22.85 | $22.88 | $22.22 | 196,880 |
2024-07-12 | $22.88 | $22.88 | $22.81 | $22.85 | $22.19 | 366,647 |
2024-07-11 | $22.82 | $22.82 | $22.75 | $22.79 | $22.13 | 248,010 |
2024-07-10 | $22.72 | $22.76 | $22.66 | $22.76 | $22.10 | 844,406 |
2024-07-09 | $22.69 | $22.71 | $22.66 | $22.67 | $22.01 | 624,712 |
2024-07-08 | $22.70 | $22.70 | $22.65 | $22.69 | $22.03 | 276,880 |
2024-07-05 | $22.82 | $22.82 | $22.63 | $22.67 | $22.67 | 176,703 |
2024-07-03 | $22.72 | $22.72 | $22.62 | $22.66 | $22.66 | 128,179 |
2024-07-02 | $22.56 | $22.60 | $22.50 | $22.60 | $22.60 | 316,465 |
2024-07-01 | $22.47 | $22.54 | $22.46 | $22.54 | $22.54 | 306,009 |
2024-06-28 | $22.62 | $22.62 | $22.42 | $22.47 | $22.47 | 274,269 |
2024-06-27 | $22.46 | $22.48 | $22.41 | $22.48 | $22.48 | 173,759 |
2024-06-26 | $22.60 | $22.63 | $22.53 | $22.62 | $22.45 | 196,768 |
2024-06-25 | $22.68 | $22.68 | $22.55 | $22.62 | $22.45 | 377,906 |
2024-06-24 | $22.62 | $22.62 | $22.54 | $22.57 | $22.40 | 185,467 |
2024-06-21 | $22.62 | $22.62 | $22.49 | $22.54 | $22.37 | 200,918 |
2024-06-20 | $22.55 | $22.59 | $22.50 | $22.56 | $22.56 | 177,163 |
2024-06-18 | $22.52 | $22.56 | $22.48 | $22.54 | $22.54 | 164,428 |
2024-06-17 | $22.49 | $22.53 | $22.42 | $22.52 | $22.52 | 336,892 |
2024-06-14 | $22.47 | $22.50 | $22.42 | $22.48 | $22.48 | 198,637 |
2024-06-13 | $22.57 | $22.57 | $22.46 | $22.51 | $22.51 | 200,038 |
2024-06-12 | $22.68 | $22.68 | $22.50 | $22.54 | $22.54 | 325,474 |
2024-06-11 | $22.40 | $22.42 | $22.34 | $22.42 | $22.42 | 258,212 |
2024-06-10 | $22.42 | $22.45 | $22.37 | $22.45 | $22.45 | 269,617 |
2024-06-07 | $22.45 | $22.47 | $22.39 | $22.42 | $22.42 | 162,096 |
2024-06-06 | $22.48 | $22.49 | $22.42 | $22.47 | $22.47 | 135,423 |
2024-06-05 | $22.37 | $22.48 | $22.37 | $22.48 | $22.48 | 217,599 |
2024-06-04 | $22.37 | $22.39 | $22.30 | $22.37 | $22.37 | 288,551 |
2024-06-03 | $22.53 | $22.53 | $22.28 | $22.39 | $22.39 | 462,135 |
2024-05-31 | $22.36 | $22.40 | $22.21 | $22.40 | $22.40 | 318,526 |
2024-05-30 | $22.35 | $22.35 | $22.26 | $22.30 | $22.30 | 263,122 |
2024-05-29 | $22.41 | $22.41 | $22.32 | $22.34 | $22.34 | 172,467 |
2024-05-28 | $22.49 | $22.49 | $22.38 | $22.44 | $22.44 | 135,147 |
2024-05-24 | $22.43 | $22.45 | $22.37 | $22.43 | $22.43 | 143,788 |
2024-05-23 | $22.54 | $22.54 | $22.30 | $22.34 | $22.34 | 176,379 |
2024-05-22 | $22.46 | $22.46 | $22.32 | $22.39 | $22.39 | 266,738 |
2024-05-21 | $22.41 | $22.44 | $22.38 | $22.44 | $22.44 | 176,069 |
2024-05-20 | $22.61 | $22.61 | $22.57 | $22.58 | $22.41 | 167,907 |
2024-05-17 | $22.65 | $22.65 | $22.52 | $22.57 | $22.40 | 137,526 |
2024-05-16 | $22.64 | $22.64 | $22.53 | $22.54 | $22.37 | 160,180 |
2024-05-15 | $22.58 | $22.58 | $22.50 | $22.58 | $22.41 | 275,732 |
2024-05-14 | $22.46 | $22.47 | $22.36 | $22.46 | $22.29 | 199,593 |
2024-05-13 | $22.49 | $22.49 | $22.36 | $22.39 | $22.22 | 162,034 |
2024-05-10 | $22.48 | $22.48 | $22.33 | $22.39 | $22.22 | 118,959 |
2024-05-09 | $22.37 | $22.38 | $22.31 | $22.38 | $22.21 | 227,271 |
2024-05-08 | $22.27 | $22.32 | $22.25 | $22.32 | $22.15 | 555,559 |
2024-05-07 | $22.37 | $22.37 | $22.26 | $22.28 | $22.11 | 165,015 |
2024-05-06 | $22.28 | $22.29 | $22.21 | $22.29 | $22.12 | 86,589 |
2024-05-03 | $22.15 | $22.17 | $22.07 | $22.16 | $22.00 | 111,775 |
2024-05-02 | $21.96 | $21.99 | $21.81 | $21.98 | $21.82 | 149,005 |
2024-05-01 | $21.84 | $21.98 | $21.74 | $21.79 | $21.63 | 406,065 |
2024-04-30 | $22.05 | $22.05 | $21.76 | $21.79 | $21.63 | 267,431 |
2024-04-29 | $22.07 | $22.09 | $21.99 | $22.06 | $21.90 | 137,029 |
2024-04-26 | $22.00 | $22.09 | $21.96 | $22.04 | $21.88 | 142,034 |
2024-04-25 | $21.80 | $21.89 | $21.71 | $21.89 | $21.73 | 188,228 |
2024-04-24 | $22.04 | $22.04 | $21.90 | $21.98 | $21.82 | 302,853 |
2024-04-23 | $21.85 | $22.01 | $21.81 | $22.00 | $21.84 | 242,469 |
2024-04-22 | $21.80 | $22.01 | $21.79 | $21.94 | $21.61 | 155,442 |
2024-04-19 | $21.85 | $21.89 | $21.69 | $21.75 | $21.42 | 171,856 |
2024-04-18 | $21.92 | $21.99 | $21.81 | $21.85 | $21.52 | 199,979 |
2024-04-17 | $22.04 | $22.10 | $21.85 | $21.90 | $21.57 | 279,186 |
2024-04-16 | $22.02 | $22.04 | $21.91 | $21.99 | $21.66 | 440,392 |
2024-04-15 | $22.22 | $22.31 | $21.95 | $22.00 | $21.67 | 186,298 |
2024-04-12 | $22.34 | $22.34 | $22.10 | $22.16 | $22.16 | 173,127 |
2024-04-11 | $22.24 | $22.42 | $22.24 | $22.39 | $22.39 | 227,908 |
2024-04-10 | $22.25 | $22.30 | $22.19 | $22.26 | $22.26 | 205,915 |
2024-04-09 | $22.42 | $22.42 | $22.25 | $22.35 | $22.35 | 166,727 |
2024-04-08 | $22.36 | $22.41 | $22.34 | $22.38 | $22.38 | 86,158 |
2024-04-05 | $22.28 | $22.40 | $22.22 | $22.36 | $22.36 | 202,412 |
2024-04-04 | $22.55 | $22.55 | $22.20 | $22.23 | $22.23 | 184,120 |
2024-04-03 | $22.34 | $22.41 | $22.31 | $22.38 | $22.38 | 172,381 |
2024-04-02 | $22.39 | $22.39 | $22.28 | $22.34 | $22.34 | 225,072 |
2024-04-01 | $22.55 | $22.55 | $22.40 | $22.46 | $22.46 | 120,173 |
2024-03-28 | $22.48 | $22.48 | $22.42 | $22.47 | $22.47 | 157,881 |
2024-03-27 | $22.45 | $22.45 | $22.35 | $22.43 | $22.43 | 126,460 |
2024-03-26 | $22.45 | $22.45 | $22.34 | $22.36 | $22.36 | 172,776 |
2024-03-25 | $22.44 | $22.46 | $22.38 | $22.41 | $22.41 | 253,872 |
2024-03-22 | $22.51 | $22.51 | $22.37 | $22.42 | $22.42 | 165,174 |
2024-03-21 | $22.59 | $22.59 | $22.42 | $22.45 | $22.45 | 162,347 |
2024-03-20 | $22.40 | $22.55 | $22.36 | $22.53 | $22.37 | 182,378 |
2024-03-19 | $22.31 | $22.42 | $22.27 | $22.40 | $22.24 | 129,067 |
2024-03-18 | $22.37 | $22.37 | $22.25 | $22.29 | $22.13 | 149,152 |
2024-03-15 | $22.46 | $22.46 | $22.20 | $22.26 | $22.10 | 138,031 |
2024-03-14 | $22.43 | $22.43 | $22.25 | $22.31 | $22.15 | 120,692 |
2024-03-13 | $22.38 | $22.38 | $22.31 | $22.36 | $22.20 | 128,914 |
2024-03-12 | $22.29 | $22.34 | $22.22 | $22.32 | $22.16 | 128,745 |
2024-03-11 | $22.23 | $22.23 | $22.14 | $22.20 | $22.04 | 152,469 |
2024-03-08 | $22.32 | $22.36 | $22.17 | $22.24 | $22.08 | 375,174 |
2024-03-07 | $22.36 | $22.36 | $22.21 | $22.29 | $22.13 | 174,043 |
2024-03-06 | $22.31 | $22.31 | $22.13 | $22.19 | $22.19 | 213,905 |
2024-03-05 | $22.14 | $22.17 | $22.06 | $22.14 | $22.14 | 184,481 |
2024-03-04 | $22.25 | $22.25 | $22.14 | $22.14 | $22.14 | 173,937 |
2024-03-01 | $22.15 | $22.23 | $22.13 | $22.22 | $22.22 | 197,095 |
2024-02-29 | $22.16 | $22.16 | $22.02 | $22.09 | $22.09 | 172,407 |
2024-02-28 | $22.14 | $22.14 | $22.05 | $22.09 | $22.09 | 240,984 |
2024-02-27 | $22.16 | $22.16 | $22.06 | $22.14 | $22.14 | 162,965 |
2024-02-26 | $22.07 | $22.13 | $22.00 | $22.12 | $22.12 | 174,000 |
2024-02-23 | $22.06 | $22.10 | $22.03 | $22.09 | $22.09 | 328,470 |
2024-02-22 | $21.90 | $22.07 | $21.90 | $22.06 | $22.06 | 163,363 |
2024-02-21 | $21.81 | $21.85 | $21.72 | $21.84 | $21.84 | 177,365 |
2024-02-20 | $22.05 | $22.08 | $21.88 | $21.97 | $21.81 | 180,097 |
2024-02-16 | $22.17 | $22.17 | $22.03 | $22.08 | $21.92 | 283,356 |
2024-02-15 | $22.05 | $22.14 | $22.02 | $22.13 | $21.97 | 215,775 |
2024-02-14 | $21.95 | $22.00 | $21.87 | $22.00 | $21.84 | 149,091 |
2024-02-13 | $21.90 | $21.94 | $21.74 | $21.86 | $21.70 | 139,075 |
2024-02-12 | $22.03 | $22.07 | $22.00 | $22.05 | $21.89 | 108,012 |
2024-02-09 | $22.00 | $22.03 | $21.96 | $22.01 | $21.85 | 387,367 |
2024-02-08 | $21.83 | $21.97 | $21.83 | $21.96 | $21.80 | 151,640 |
2024-02-07 | $21.88 | $21.88 | $21.78 | $21.87 | $21.71 | 278,540 |
2024-02-06 | $21.87 | $21.92 | $21.77 | $21.83 | $21.67 | 152,877 |
2024-02-05 | $21.86 | $21.87 | $21.73 | $21.85 | $21.69 | 176,396 |
2024-02-02 | $21.82 | $21.87 | $21.74 | $21.85 | $21.69 | 178,300 |
2024-02-01 | $21.73 | $21.81 | $21.62 | $21.78 | $21.62 | 341,648 |
2024-01-31 | $21.82 | $21.82 | $21.60 | $21.62 | $21.46 | 210,704 |
2024-01-30 | $21.80 | $21.85 | $21.77 | $21.84 | $21.68 | 302,954 |
2024-01-29 | $21.73 | $21.81 | $21.68 | $21.81 | $21.65 | 202,499 |
2024-01-26 | $21.72 | $21.73 | $21.66 | $21.72 | $21.72 | 381,532 |
2024-01-25 | $21.75 | $21.75 | $21.61 | $21.69 | $21.69 | 580,094 |
2024-01-24 | $21.69 | $21.69 | $21.60 | $21.63 | $21.63 | 252,542 |
2024-01-23 | $21.60 | $21.61 | $21.52 | $21.60 | $21.60 | 146,939 |
2024-01-22 | $21.71 | $21.73 | $21.66 | $21.73 | $21.57 | 212,332 |
2024-01-19 | $21.61 | $21.69 | $21.47 | $21.65 | $21.49 | 250,730 |
2024-01-18 | $21.49 | $21.51 | $21.39 | $21.51 | $21.35 | 126,965 |
2024-01-17 | $21.44 | $21.46 | $21.34 | $21.43 | $21.27 | 781,037 |
2024-01-16 | $21.51 | $21.52 | $21.33 | $21.48 | $21.32 | 118,192 |
2024-01-12 | $21.56 | $21.60 | $21.48 | $21.55 | $21.39 | 205,169 |
2024-01-11 | $21.55 | $21.55 | $21.39 | $21.47 | $21.31 | 232,944 |
2024-01-10 | $21.52 | $21.52 | $21.44 | $21.49 | $21.33 | 150,207 |
2024-01-09 | $21.44 | $21.47 | $21.35 | $21.46 | $21.30 | 124,086 |
2024-01-08 | $21.30 | $21.46 | $21.25 | $21.46 | $21.30 | 135,829 |
2024-01-05 | $21.30 | $21.35 | $21.25 | $21.27 | $21.11 | 161,442 |
2024-01-04 | $21.30 | $21.36 | $21.26 | $21.27 | $21.11 | 132,300 |
2024-01-03 | $21.32 | $21.34 | $21.25 | $21.28 | $21.12 | 75,463 |
2024-01-02 | $21.35 | $21.41 | $21.26 | $21.35 | $21.19 | 134,783 |
2023-12-29 | $21.46 | $21.46 | $21.31 | $21.36 | $21.20 | 134,553 |
2023-12-28 | $21.50 | $21.50 | $21.35 | $21.41 | $21.25 | 362,963 |
2023-12-27 | $21.46 | $21.48 | $21.40 | $21.45 | $21.29 | 105,542 |
2023-12-26 | $21.41 | $21.47 | $21.33 | $21.43 | $21.27 | 72,325 |
2023-12-22 | $21.41 | $21.44 | $21.33 | $21.38 | $21.22 | 119,087 |
2023-12-21 | $21.56 | $21.56 | $21.37 | $21.49 | $21.18 | 201,875 |
2023-12-20 | $21.51 | $21.63 | $21.39 | $21.39 | $21.08 | 179,776 |
2023-12-19 | $21.45 | $21.53 | $21.45 | $21.52 | $21.21 | 257,012 |
2023-12-18 | $21.30 | $21.44 | $21.30 | $21.41 | $21.10 | 129,972 |
2023-12-15 | $21.35 | $21.35 | $21.26 | $21.31 | $21.31 | 128,677 |
2023-12-14 | $21.42 | $21.43 | $21.20 | $21.30 | $21.30 | 147,923 |
2023-12-13 | $21.19 | $21.33 | $21.09 | $21.32 | $21.32 | 171,043 |
2023-12-12 | $21.15 | $21.18 | $21.08 | $21.15 | $21.15 | 315,093 |
2023-12-11 | $21.17 | $21.17 | $21.08 | $21.14 | $21.14 | 95,970 |
2023-12-08 | $21.15 | $21.20 | $21.13 | $21.19 | $21.19 | 91,081 |
2023-12-07 | $21.12 | $21.16 | $21.08 | $21.16 | $21.16 | 114,387 |
2023-12-06 | $21.21 | $21.21 | $21.06 | $21.07 | $21.07 | 467,036 |
2023-12-05 | $21.12 | $21.17 | $21.08 | $21.14 | $21.14 | 96,802 |
2023-12-04 | $21.07 | $21.14 | $21.05 | $21.13 | $21.13 | 342,627 |
2023-12-01 | $21.00 | $21.12 | $20.94 | $21.11 | $21.11 | 98,849 |
2023-11-30 | $20.95 | $20.97 | $20.88 | $20.96 | $20.96 | 113,270 |
2023-11-29 | $20.96 | $20.96 | $20.86 | $20.89 | $20.89 | 89,950 |
2023-11-28 | $20.93 | $20.93 | $20.85 | $20.90 | $20.90 | 90,522 |
2023-11-27 | $20.93 | $20.94 | $20.88 | $20.93 | $20.93 | 61,708 |
2023-11-24 | $20.92 | $20.94 | $20.88 | $20.93 | $20.93 | 54,337 |
2023-11-22 | $20.89 | $20.89 | $20.78 | $20.86 | $20.86 | 79,185 |
2023-11-21 | $20.85 | $20.86 | $20.80 | $20.82 | $20.82 | 135,352 |
2023-11-20 | $20.92 | $21.03 | $20.88 | $21.02 | $20.87 | 202,886 |
2023-11-17 | $20.91 | $20.95 | $20.85 | $20.94 | $20.79 | 132,724 |
2023-11-16 | $20.88 | $20.92 | $20.80 | $20.87 | $20.72 | 291,829 |
2023-11-15 | $20.94 | $20.96 | $20.83 | $20.92 | $20.77 | 88,217 |
2023-11-14 | $20.97 | $20.97 | $20.81 | $20.93 | $20.78 | 114,085 |
2023-11-13 | $20.70 | $20.73 | $20.62 | $20.69 | $20.54 | 111,854 |
2023-11-10 | $20.52 | $20.70 | $20.51 | $20.70 | $20.55 | 83,870 |
2023-11-09 | $20.65 | $20.66 | $20.50 | $20.55 | $20.40 | 93,884 |
2023-11-08 | $20.63 | $20.69 | $20.57 | $20.64 | $20.49 | 291,626 |
2023-11-07 | $20.57 | $20.65 | $20.55 | $20.64 | $20.49 | 252,992 |
2023-11-06 | $20.66 | $20.66 | $20.52 | $20.60 | $20.45 | 54,634 |
2023-11-03 | $20.51 | $20.62 | $20.50 | $20.60 | $20.60 | 74,473 |
2023-11-02 | $20.24 | $20.46 | $20.14 | $20.46 | $20.46 | 90,951 |
2023-11-01 | $19.95 | $20.15 | $19.95 | $20.14 | $20.14 | 109,469 |
2023-10-31 | $19.84 | $19.95 | $19.76 | $19.93 | $19.93 | 139,625 |
2023-10-30 | $19.74 | $19.88 | $19.71 | $19.85 | $19.85 | 108,532 |
2023-10-27 | $19.80 | $19.80 | $19.56 | $19.64 | $19.64 | 67,997 |
2023-10-26 | $20.00 | $20.00 | $19.65 | $19.71 | $19.71 | 164,417 |
2023-10-25 | $20.11 | $20.11 | $19.81 | $19.88 | $19.88 | 112,661 |
2023-10-24 | $20.11 | $20.14 | $19.99 | $20.11 | $20.11 | 91,912 |
2023-10-23 | $20.10 | $20.29 | $20.03 | $20.14 | $19.99 | 75,292 |
2023-10-20 | $20.28 | $20.32 | $20.12 | $20.16 | $20.01 | 61,048 |
2023-10-19 | $20.37 | $20.54 | $20.28 | $20.28 | $20.13 | 90,281 |
2023-10-18 | $20.68 | $20.68 | $20.41 | $20.51 | $20.36 | 101,650 |
2023-10-17 | $20.65 | $20.77 | $20.57 | $20.72 | $20.56 | 132,128 |
2023-10-16 | $20.60 | $20.71 | $20.59 | $20.67 | $20.51 | 91,030 |
2023-10-13 | $20.72 | $20.72 | $20.45 | $20.51 | $20.36 | 68,797 |
2023-10-12 | $20.72 | $20.72 | $20.47 | $20.58 | $20.43 | 140,152 |
2023-10-11 | $20.64 | $20.70 | $20.56 | $20.69 | $20.53 | 79,054 |
2023-10-10 | $20.52 | $20.68 | $20.52 | $20.60 | $20.45 | 193,078 |
2023-10-09 | $20.32 | $20.53 | $20.32 | $20.52 | $20.37 | 91,553 |
2023-10-06 | $20.20 | $20.47 | $20.07 | $20.42 | $20.27 | 80,293 |
2023-10-05 | $20.23 | $20.27 | $20.11 | $20.24 | $20.09 | 61,526 |
2023-10-04 | $20.11 | $20.24 | $20.04 | $20.23 | $20.08 | 119,808 |
2023-10-03 | $20.36 | $20.36 | $20.01 | $20.11 | $19.96 | 55,779 |
2023-10-02 | $20.41 | $20.41 | $20.24 | $20.36 | $20.21 | 77,179 |
2023-09-29 | $20.48 | $20.59 | $20.35 | $20.41 | $20.26 | 111,551 |
2023-09-28 | $20.33 | $20.50 | $20.25 | $20.44 | $20.44 | 85,467 |
2023-09-27 | $20.33 | $20.36 | $20.15 | $20.31 | $20.31 | 153,957 |
2023-09-26 | $20.49 | $20.49 | $20.24 | $20.27 | $20.27 | 194,929 |
2023-09-25 | $20.48 | $20.54 | $20.35 | $20.54 | $20.54 | 85,152 |
2023-09-22 | $20.60 | $20.62 | $20.42 | $20.49 | $20.49 | 106,889 |
2023-09-21 | $20.88 | $20.88 | $20.63 | $20.67 | $20.51 | 94,439 |
2023-09-20 | $21.08 | $21.08 | $20.86 | $20.86 | $20.70 | 230,279 |
2023-09-19 | $21.12 | $21.12 | $20.98 | $21.06 | $20.90 | 132,488 |
2023-09-18 | $20.99 | $21.11 | $20.90 | $21.08 | $20.92 | 134,947 |
2023-09-15 | $21.19 | $21.20 | $21.06 | $21.08 | $20.92 | 104,345 |
2023-09-14 | $21.21 | $21.21 | $21.14 | $21.20 | $21.04 | 108,786 |
2023-09-13 | $21.08 | $21.11 | $21.05 | $21.09 | $20.93 | 81,371 |
2023-09-12 | $21.11 | $21.12 | $21.05 | $21.07 | $20.91 | 77,439 |
2023-09-11 | $21.09 | $21.12 | $21.03 | $21.11 | $20.95 | 77,763 |
2023-09-08 | $20.98 | $21.04 | $20.96 | $21.02 | $21.02 | 111,157 |
2023-09-07 | $20.91 | $20.97 | $20.88 | $20.96 | $20.96 | 94,922 |
2023-09-06 | $21.07 | $21.07 | $20.91 | $20.98 | $20.98 | 93,974 |
2023-09-05 | $21.15 | $21.15 | $21.04 | $21.07 | $21.07 | 54,788 |
2023-09-01 | $21.31 | $21.31 | $21.10 | $21.15 | $21.15 | 103,026 |
2023-08-31 | $21.12 | $21.13 | $21.04 | $21.09 | $21.09 | 196,337 |
2023-08-30 | $21.06 | $21.09 | $21.00 | $21.08 | $21.08 | 103,530 |
2023-08-29 | $20.84 | $21.04 | $20.83 | $21.03 | $21.03 | 175,509 |
2023-08-28 | $20.80 | $20.83 | $20.75 | $20.81 | $20.81 | 80,237 |
2023-08-25 | $20.60 | $20.76 | $20.50 | $20.71 | $20.71 | 76,637 |
2023-08-24 | $20.76 | $20.80 | $20.59 | $20.61 | $20.61 | 83,849 |
2023-08-23 | $20.65 | $20.80 | $20.62 | $20.79 | $20.79 | 94,966 |
2023-08-22 | $20.80 | $20.80 | $20.55 | $20.58 | $20.58 | 158,825 |
2023-08-21 | $20.66 | $20.83 | $20.64 | $20.81 | $20.65 | 58,366 |
2023-08-18 | $20.57 | $20.69 | $20.55 | $20.62 | $20.46 | 95,535 |
2023-08-17 | $20.90 | $20.90 | $20.67 | $20.69 | $20.53 | 119,734 |
2023-08-16 | $20.93 | $20.97 | $20.79 | $20.80 | $20.64 | 107,395 |
2023-08-15 | $21.10 | $21.10 | $20.86 | $20.92 | $20.76 | 117,024 |
2023-08-14 | $20.97 | $21.09 | $20.96 | $21.09 | $21.09 | 81,054 |
2023-08-11 | $21.00 | $21.06 | $20.94 | $21.04 | $21.04 | 94,158 |
2023-08-10 | $21.14 | $21.24 | $20.96 | $21.03 | $21.03 | 60,619 |
2023-08-09 | $21.18 | $21.18 | $20.96 | $21.02 | $21.02 | 337,139 |
2023-08-08 | $21.07 | $21.14 | $20.98 | $21.11 | $21.11 | 53,287 |
2023-08-07 | $21.10 | $21.17 | $21.04 | $21.17 | $21.17 | 44,587 |
2023-08-04 | $21.03 | $21.21 | $21.00 | $21.01 | $21.01 | 24,628 |
2023-08-03 | $21.10 | $21.11 | $20.94 | $21.06 | $21.06 | 43,010 |
2023-08-02 | $21.20 | $21.20 | $21.01 | $21.07 | $21.07 | 81,262 |
2023-08-01 | $21.29 | $21.29 | $21.21 | $21.27 | $21.27 | 36,682 |
2023-07-31 | $21.30 | $21.31 | $21.25 | $21.30 | $21.30 | 87,491 |
2023-07-28 | $21.29 | $21.29 | $21.17 | $21.27 | $21.27 | 74,486 |
2023-07-27 | $21.34 | $21.34 | $21.07 | $21.14 | $21.14 | 69,559 |
2023-07-26 | $21.21 | $21.25 | $21.14 | $21.24 | $21.24 | 73,214 |
2023-07-25 | $21.20 | $21.26 | $21.17 | $21.21 | $21.21 | 112,358 |
2023-07-24 | $21.13 | $21.19 | $21.12 | $21.12 | $21.12 | 78,692 |
2023-07-21 | $21.20 | $21.20 | $21.10 | $21.11 | $21.11 | 53,181 |
2023-07-20 | $21.25 | $21.36 | $21.24 | $21.26 | $21.10 | 66,628 |
2023-07-19 | $21.24 | $21.36 | $21.24 | $21.30 | $21.14 | 75,945 |
2023-07-18 | $21.23 | $21.32 | $21.18 | $21.29 | $21.13 | 178,240 |
2023-07-17 | $21.21 | $21.23 | $21.14 | $21.22 | $21.06 | 62,032 |
2023-07-14 | $21.26 | $21.26 | $21.17 | $21.19 | $21.03 | 30,939 |
2023-07-13 | $21.18 | $21.24 | $21.12 | $21.21 | $21.05 | 61,998 |
2023-07-12 | $21.04 | $21.13 | $21.04 | $21.10 | $20.94 | 88,281 |
2023-07-11 | $20.96 | $20.99 | $20.89 | $20.98 | $20.83 | 54,870 |
2023-07-10 | $20.92 | $20.94 | $20.85 | $20.92 | $20.77 | 40,232 |
2023-07-07 | $20.98 | $21.02 | $20.79 | $20.90 | $20.75 | 103,145 |
2023-07-06 | $20.93 | $20.93 | $20.81 | $20.85 | $20.70 | 35,716 |
2023-07-05 | $21.12 | $21.12 | $20.96 | $21.00 | $20.84 | 73,213 |
2023-07-03 | $21.06 | $21.12 | $21.00 | $21.05 | $20.89 | 107,479 |
2023-06-30 | $21.00 | $21.03 | $20.93 | $21.02 | $20.86 | 86,124 |
2023-06-29 | $20.90 | $20.91 | $20.85 | $20.88 | $20.73 | 78,916 |
2023-06-28 | $20.81 | $20.88 | $20.62 | $20.81 | $20.66 | 199,231 |
2023-06-27 | $20.76 | $20.89 | $20.71 | $20.85 | $20.70 | 37,848 |
2023-06-26 | $20.95 | $20.98 | $20.82 | $20.86 | $20.56 | 44,928 |
2023-06-23 | $20.92 | $20.98 | $20.86 | $20.89 | $20.89 | 43,466 |
2023-06-22 | $20.95 | $21.04 | $20.92 | $21.01 | $21.01 | 47,662 |
2023-06-21 | $21.07 | $21.07 | $20.94 | $20.99 | $20.99 | 72,243 |
2023-06-20 | $21.05 | $21.09 | $20.94 | $21.05 | $21.05 | 65,361 |
2023-06-16 | $21.10 | $21.14 | $21.07 | $21.08 | $21.08 | 41,829 |
2023-06-15 | $21.04 | $21.16 | $20.98 | $21.13 | $21.13 | 84,487 |
2023-06-14 | $21.01 | $21.05 | $20.88 | $20.96 | $20.96 | 170,574 |
2023-06-13 | $21.03 | $21.03 | $20.89 | $20.95 | $20.95 | 84,708 |
2023-06-12 | $20.87 | $20.92 | $20.81 | $20.90 | $20.90 | 62,801 |
2023-06-09 | $20.90 | $20.91 | $20.81 | $20.85 | $20.85 | 46,339 |
2023-06-08 | $20.92 | $20.92 | $20.75 | $20.86 | $20.86 | 220,434 |
2023-06-07 | $20.85 | $20.88 | $20.78 | $20.80 | $20.80 | 56,526 |
2023-06-06 | $20.64 | $20.84 | $20.64 | $20.83 | $20.83 | 70,312 |
2023-06-05 | $20.69 | $20.79 | $20.65 | $20.65 | $20.65 | 87,447 |
2023-06-02 | $20.75 | $20.80 | $20.68 | $20.75 | $20.75 | 37,800 |
2023-06-01 | $20.45 | $20.61 | $20.44 | $20.59 | $20.59 | 82,918 |
2023-05-31 | $20.46 | $20.47 | $20.36 | $20.41 | $20.41 | 50,078 |
2023-05-30 | $20.49 | $20.54 | $20.44 | $20.50 | $20.50 | 36,953 |
2023-05-26 | $20.38 | $20.50 | $20.37 | $20.45 | $20.45 | 40,563 |
2023-05-25 | $20.35 | $20.35 | $20.23 | $20.31 | $20.31 | 68,013 |
2023-05-24 | $20.26 | $20.26 | $20.11 | $20.21 | $20.21 | 42,806 |
2023-05-23 | $20.40 | $20.43 | $20.23 | $20.24 | $20.24 | 48,737 |
2023-05-22 | $20.56 | $20.61 | $20.48 | $20.56 | $20.41 | 37,978 |
2023-05-19 | $20.56 | $20.58 | $20.49 | $20.54 | $20.39 | 36,098 |
2023-05-18 | $20.49 | $20.61 | $20.47 | $20.59 | $20.59 | 68,339 |
2023-05-17 | $20.37 | $20.48 | $20.32 | $20.47 | $20.47 | 34,961 |
2023-05-16 | $20.31 | $20.35 | $20.28 | $20.28 | $20.28 | 39,641 |
2023-05-15 | $20.21 | $20.35 | $20.21 | $20.34 | $20.34 | 38,072 |
2023-05-12 | $20.32 | $20.32 | $20.17 | $20.25 | $20.25 | 16,343 |
2023-05-11 | $20.24 | $20.29 | $20.21 | $20.28 | $20.28 | 39,936 |
2023-05-10 | $20.27 | $20.33 | $20.19 | $20.30 | $20.30 | 42,159 |
2023-05-09 | $20.26 | $20.30 | $20.21 | $20.25 | $20.25 | 19,623 |
2023-05-08 | $20.34 | $20.34 | $20.23 | $20.31 | $20.31 | 46,312 |
2023-05-05 | $20.05 | $20.30 | $20.05 | $20.23 | $20.23 | 23,126 |
2023-05-04 | $20.12 | $20.12 | $19.91 | $19.97 | $19.97 | 25,826 |
2023-05-03 | $20.21 | $20.31 | $20.09 | $20.12 | $20.12 | 46,275 |
2023-05-02 | $20.23 | $20.26 | $20.07 | $20.17 | $20.17 | 29,876 |
2023-05-01 | $20.31 | $20.38 | $20.29 | $20.33 | $20.33 | 52,441 |
2023-04-28 | $20.25 | $20.36 | $20.20 | $20.36 | $20.36 | 85,812 |
2023-04-27 | $20.10 | $20.26 | $20.06 | $20.25 | $20.25 | 45,463 |
2023-04-26 | $20.08 | $20.08 | $19.89 | $19.94 | $19.94 | 64,898 |
2023-04-25 | $20.19 | $20.19 | $19.97 | $19.98 | $19.98 | 91,378 |
2023-04-24 | $20.23 | $20.24 | $20.10 | $20.21 | $20.21 | 43,096 |
2023-04-21 | $20.23 | $20.23 | $20.14 | $20.22 | $20.22 | 249,529 |
2023-04-20 | $20.32 | $20.38 | $20.27 | $20.32 | $20.16 | 135,665 |
2023-04-19 | $20.37 | $20.41 | $20.31 | $20.40 | $20.25 | 41,763 |
2023-04-18 | $20.51 | $20.51 | $20.34 | $20.40 | $20.25 | 28,619 |
2023-04-17 | $20.34 | $20.38 | $20.26 | $20.37 | $20.22 | 47,333 |
2023-04-14 | $20.39 | $20.39 | $20.27 | $20.34 | $20.19 | 67,654 |
2023-04-13 | $20.39 | $20.39 | $20.21 | $20.32 | $20.17 | 40,464 |
2023-04-12 | $20.38 | $20.38 | $20.17 | $20.20 | $20.05 | 50,857 |
2023-04-11 | $20.30 | $20.30 | $20.12 | $20.14 | $19.99 | 52,627 |
2023-04-10 | $20.14 | $20.20 | $20.09 | $20.17 | $20.02 | 54,975 |
2023-04-06 | $20.04 | $20.19 | $20.04 | $20.19 | $20.04 | 57,862 |
2023-04-05 | $20.18 | $20.18 | $20.04 | $20.13 | $19.98 | 91,516 |
2023-04-04 | $20.25 | $20.27 | $20.12 | $20.16 | $20.01 | 62,996 |
2023-04-03 | $20.23 | $20.24 | $20.12 | $20.22 | $20.07 | 93,446 |
2023-03-31 | $20.16 | $20.18 | $20.03 | $20.16 | $20.01 | 90,637 |
2023-03-30 | $19.99 | $20.02 | $19.93 | $20.01 | $19.86 | 96,148 |
2023-03-29 | $19.97 | $19.97 | $19.87 | $19.96 | $19.81 | 65,925 |
2023-03-28 | $19.72 | $19.83 | $19.71 | $19.78 | $19.63 | 163,059 |
2023-03-27 | $19.84 | $19.87 | $19.77 | $19.80 | $19.66 | 39,455 |
2023-03-24 | $19.67 | $19.74 | $19.50 | $19.71 | $19.57 | 39,026 |
2023-03-23 | $19.77 | $19.98 | $19.65 | $19.78 | $19.49 | 52,673 |
2023-03-22 | $20.03 | $20.04 | $19.76 | $19.76 | $19.47 | 67,158 |
2023-03-21 | $19.98 | $19.99 | $19.84 | $19.96 | $19.66 | 53,459 |
2023-03-20 | $19.65 | $19.78 | $19.64 | $19.75 | $19.46 | 30,481 |
2023-03-17 | $19.80 | $19.80 | $19.52 | $19.57 | $19.57 | 88,203 |
2023-03-16 | $19.46 | $19.81 | $19.41 | $19.78 | $19.78 | 67,235 |
2023-03-15 | $19.36 | $19.56 | $19.34 | $19.50 | $19.50 | 32,841 |
2023-03-14 | $19.65 | $19.79 | $19.50 | $19.69 | $19.69 | 158,510 |
2023-03-13 | $19.22 | $19.55 | $19.09 | $19.36 | $19.36 | 38,089 |
2023-03-10 | $19.72 | $19.72 | $19.37 | $19.43 | $19.43 | 38,089 |
2023-03-09 | $20.07 | $20.08 | $19.64 | $19.67 | $19.67 | 35,116 |
2023-03-08 | $20.04 | $20.12 | $19.91 | $19.98 | $19.98 | 46,868 |
2023-03-07 | $20.21 | $20.21 | $19.99 | $19.99 | $19.99 | 38,132 |
2023-03-06 | $20.15 | $20.30 | $20.15 | $20.19 | $20.19 | 47,612 |
2023-03-03 | $20.07 | $20.25 | $20.06 | $20.21 | $20.21 | 66,609 |
2023-03-02 | $19.78 | $20.07 | $19.78 | $20.01 | $20.01 | 41,206 |
2023-03-01 | $19.99 | $20.20 | $19.73 | $19.92 | $19.92 | 135,119 |
2023-02-28 | $20.06 | $20.06 | $19.92 | $19.97 | $19.97 | 99,455 |
2023-02-27 | $20.10 | $20.14 | $20.00 | $20.03 | $20.03 | 32,141 |
2023-02-24 | $19.98 | $20.18 | $19.82 | $19.98 | $19.98 | 165,143 |
2023-02-23 | $20.03 | $20.14 | $19.95 | $20.12 | $20.12 | 110,785 |
2023-02-22 | $19.94 | $20.08 | $19.94 | $19.97 | $19.97 | 47,333 |
2023-02-21 | $20.34 | $20.34 | $20.10 | $20.11 | $19.96 | 105,532 |
2023-02-17 | $20.42 | $20.44 | $20.31 | $20.44 | $20.29 | 32,897 |
2023-02-16 | $20.46 | $20.56 | $20.43 | $20.44 | $20.29 | 54,128 |
2023-02-15 | $20.52 | $20.58 | $20.45 | $20.57 | $20.42 | 37,813 |
2023-02-14 | $20.51 | $20.54 | $20.40 | $20.52 | $20.37 | 45,387 |
2023-02-13 | $20.38 | $20.49 | $20.37 | $20.49 | $20.34 | 49,695 |
2023-02-10 | $20.31 | $20.35 | $20.25 | $20.35 | $20.20 | 78,203 |
2023-02-09 | $20.45 | $20.45 | $20.26 | $20.29 | $20.14 | 47,555 |
2023-02-08 | $20.45 | $20.49 | $20.36 | $20.42 | $20.27 | 40,590 |
2023-02-07 | $20.37 | $20.50 | $20.30 | $20.45 | $20.30 | 30,244 |
2023-02-06 | $20.40 | $20.41 | $20.28 | $20.37 | $20.22 | 91,839 |
2023-02-03 | $20.44 | $20.49 | $20.39 | $20.41 | $20.27 | 48,934 |
2023-02-02 | $20.48 | $20.48 | $20.37 | $20.43 | $20.29 | 60,123 |
2023-02-01 | $20.31 | $20.44 | $20.15 | $20.42 | $20.27 | 102,690 |
2023-01-31 | $20.13 | $20.31 | $20.09 | $20.28 | $20.13 | 30,104 |
2023-01-30 | $20.21 | $20.21 | $20.07 | $20.08 | $19.94 | 22,626 |
2023-01-27 | $20.18 | $20.29 | $20.18 | $20.26 | $20.11 | 30,902 |
2023-01-26 | $20.10 | $20.22 | $20.05 | $20.17 | $20.02 | 66,513 |
2023-01-25 | $19.98 | $20.12 | $19.87 | $20.10 | $19.95 | 198,030 |
2023-01-24 | $20.12 | $20.15 | $20.01 | $20.10 | $19.95 | 575,238 |
2023-01-23 | $20.13 | $20.30 | $20.11 | $20.26 | $19.97 | 28,848 |
2023-01-20 | $19.97 | $20.12 | $19.96 | $20.11 | $19.83 | 33,186 |
2023-01-19 | $19.90 | $19.96 | $19.78 | $19.86 | $19.58 | 33,888 |
2023-01-18 | $20.28 | $20.33 | $19.97 | $19.98 | $19.69 | 31,867 |
2023-01-17 | $20.15 | $20.26 | $20.06 | $20.06 | $19.77 | 19,976 |
2023-01-13 | $20.14 | $20.22 | $20.05 | $20.19 | $20.19 | 56,983 |
2023-01-12 | $20.15 | $20.15 | $19.93 | $20.09 | $20.09 | 23,866 |
2023-01-11 | $19.86 | $20.04 | $19.81 | $20.04 | $20.04 | 18,437 |
2023-01-10 | $19.76 | $19.82 | $19.65 | $19.79 | $19.79 | 25,427 |
2023-01-09 | $19.84 | $19.90 | $19.68 | $19.75 | $19.75 | 46,920 |
2023-01-06 | $19.32 | $19.76 | $19.32 | $19.59 | $19.59 | 45,267 |
2023-01-05 | $19.42 | $19.42 | $19.28 | $19.35 | $19.35 | 10,447 |
2023-01-04 | $19.39 | $19.58 | $19.39 | $19.49 | $19.49 | 16,204 |
2023-01-03 | $19.38 | $19.49 | $19.24 | $19.41 | $19.41 | 26,340 |
2022-12-30 | $19.24 | $19.47 | $19.24 | $19.33 | $19.33 | 57,052 |
2022-12-29 | $19.28 | $19.54 | $19.28 | $19.53 | $19.53 | 50,978 |
2022-12-28 | $19.50 | $19.52 | $19.19 | $19.27 | $19.27 | 18,919 |
2022-12-27 | $19.55 | $19.55 | $19.41 | $19.45 | $19.45 | 39,209 |
2022-12-23 | $19.41 | $19.53 | $19.32 | $19.38 | $19.38 | 34,853 |
2022-12-22 | $19.67 | $19.67 | $19.26 | $19.52 | $19.38 | 165,225 |
2022-12-21 | $19.75 | $19.77 | $19.68 | $19.72 | $19.58 | 31,318 |
2022-12-20 | $19.28 | $19.51 | $19.25 | $19.48 | $19.34 | 24,401 |
2022-12-19 | $19.55 | $19.57 | $19.33 | $19.43 | $19.29 | 22,778 |
2022-12-16 | $19.53 | $19.66 | $19.45 | $19.57 | $19.43 | 28,905 |
2022-12-15 | $19.83 | $19.87 | $19.66 | $19.75 | $19.61 | 97,842 |
2022-12-14 | $20.05 | $20.11 | $19.84 | $20.02 | $19.88 | 9,234 |
2022-12-13 | $20.17 | $20.27 | $19.96 | $20.04 | $20.04 | 25,941 |
2022-12-12 | $19.82 | $19.91 | $19.78 | $19.89 | $19.89 | 23,231 |
2022-12-09 | $19.78 | $19.92 | $19.78 | $19.78 | $19.78 | 21,810 |
2022-12-08 | $19.72 | $19.93 | $19.72 | $19.85 | $19.85 | 41,263 |
2022-12-07 | $19.85 | $19.86 | $19.75 | $19.79 | $19.79 | 26,230 |
2022-12-06 | $19.90 | $19.96 | $19.75 | $19.84 | $19.84 | 39,760 |
2022-12-05 | $20.00 | $20.08 | $19.92 | $19.92 | $19.92 | 26,426 |
2022-12-02 | $20.00 | $20.22 | $20.00 | $20.18 | $20.18 | 23,059 |
2022-12-01 | $20.35 | $20.35 | $20.10 | $20.21 | $20.21 | 27,449 |
2022-11-30 | $19.93 | $20.14 | $19.71 | $20.14 | $20.14 | 38,132 |
2022-11-29 | $20.00 | $20.00 | $19.79 | $19.82 | $19.82 | 27,499 |
2022-11-28 | $19.91 | $19.94 | $19.77 | $19.80 | $19.80 | 43,637 |
2022-11-25 | $19.96 | $20.06 | $19.94 | $20.06 | $20.06 | 4,127 |
2022-11-23 | $19.91 | $19.99 | $19.88 | $19.94 | $19.94 | 17,756 |
2022-11-22 | $19.81 | $19.87 | $19.68 | $19.86 | $19.86 | 46,394 |
2022-11-21 | $19.85 | $19.86 | $19.76 | $19.82 | $19.69 | 20,225 |
2022-11-18 | $19.94 | $19.94 | $19.72 | $19.72 | $19.58 | 18,824 |
2022-11-17 | $19.69 | $19.79 | $19.60 | $19.76 | $19.62 | 79,628 |
2022-11-16 | $19.82 | $19.87 | $19.74 | $19.87 | $19.73 | 59,613 |
2022-11-15 | $20.04 | $20.04 | $19.82 | $19.86 | $19.72 | 43,366 |
2022-11-14 | $19.79 | $19.86 | $19.76 | $19.80 | $19.66 | 38,694 |
2022-11-11 | $19.75 | $19.85 | $19.75 | $19.79 | $19.65 | 40,764 |
2022-11-10 | $19.71 | $19.72 | $19.44 | $19.71 | $19.58 | 45,721 |
2022-11-09 | $19.35 | $19.35 | $19.11 | $19.18 | $19.05 | 16,865 |
2022-11-08 | $19.47 | $19.56 | $19.33 | $19.44 | $19.31 | 32,012 |
2022-11-07 | $19.26 | $19.45 | $19.26 | $19.41 | $19.27 | 99,467 |
2022-11-04 | $19.33 | $19.33 | $18.99 | $19.17 | $19.04 | 44,295 |
2022-11-03 | $19.01 | $19.10 | $18.86 | $18.97 | $18.84 | 22,229 |
2022-11-02 | $19.37 | $19.57 | $19.18 | $19.23 | $19.10 | 52,360 |
2022-11-01 | $19.77 | $19.77 | $19.43 | $19.47 | $19.34 | 27,700 |
2022-10-31 | $19.55 | $19.57 | $19.48 | $19.54 | $19.41 | 57,486 |
2022-10-28 | $19.36 | $19.58 | $19.36 | $19.50 | $19.37 | 73,300 |
2022-10-27 | $19.53 | $19.53 | $19.27 | $19.28 | $19.14 | 65,772 |
2022-10-26 | $19.39 | $19.55 | $19.36 | $19.37 | $19.24 | 20,681 |
2022-10-25 | $19.35 | $19.49 | $19.33 | $19.46 | $19.32 | 36,762 |
2022-10-24 | $19.25 | $19.32 | $19.20 | $19.30 | $19.17 | 26,412 |
2022-10-21 | $18.92 | $19.21 | $18.92 | $19.09 | $18.96 | 79,275 |
2022-10-20 | $19.10 | $19.31 | $18.98 | $19.01 | $18.75 | 85,978 |
2022-10-19 | $18.95 | $19.22 | $18.95 | $19.04 | $18.77 | 1,224,537 |
2022-10-18 | $19.30 | $19.30 | $19.07 | $19.18 | $18.91 | 692,701 |
2022-10-17 | $18.93 | $19.04 | $18.89 | $18.89 | $18.63 | 178,631 |
2022-10-14 | $19.10 | $19.10 | $18.51 | $18.51 | $18.51 | 16,314 |
2022-10-13 | $18.24 | $19.12 | $18.24 | $18.93 | $18.93 | 36,484 |
2022-10-12 | $18.58 | $18.61 | $18.48 | $18.48 | $18.48 | 15,957 |
2022-10-11 | $18.48 | $18.86 | $18.39 | $18.52 | $18.52 | 38,287 |
2022-10-10 | $18.83 | $18.83 | $18.59 | $18.66 | $18.66 | 3,944 |
2022-10-07 | $19.18 | $19.18 | $18.67 | $18.75 | $18.75 | 40,629 |
2022-10-06 | $19.35 | $19.43 | $19.19 | $19.27 | $19.27 | 26,314 |
2022-10-05 | $19.24 | $19.51 | $19.08 | $19.37 | $19.37 | 94,775 |
2022-10-04 | $19.25 | $19.42 | $19.22 | $19.39 | $19.39 | 31,839 |
2022-10-03 | $18.56 | $18.96 | $18.56 | $18.90 | $18.90 | 408,852 |
2022-09-30 | $18.64 | $18.82 | $18.46 | $18.46 | $18.46 | 33,510 |
2022-09-29 | $18.90 | $18.90 | $18.47 | $18.62 | $18.62 | 7,819 |
2022-09-28 | $18.71 | $19.08 | $18.66 | $19.01 | $19.01 | 33,708 |
2022-09-27 | $18.96 | $18.97 | $18.37 | $18.53 | $18.53 | 155,323 |
2022-09-26 | $18.67 | $18.93 | $18.60 | $18.64 | $18.64 | 148,349 |
2022-09-23 | $19.11 | $19.11 | $18.59 | $18.81 | $18.81 | 47,116 |
2022-09-22 | $19.56 | $19.56 | $19.35 | $19.46 | $19.46 | 24,046 |
2022-09-21 | $20.04 | $20.10 | $19.62 | $19.62 | $19.62 | 134,246 |
2022-09-20 | $19.81 | $19.98 | $19.76 | $19.93 | $19.93 | 194,961 |
2022-09-19 | $19.82 | $20.08 | $19.82 | $20.08 | $20.08 | 6,601 |
2022-09-16 | $19.79 | $19.87 | $19.74 | $19.87 | $19.87 | 5,617 |
2022-09-15 | $20.17 | $20.17 | $19.95 | $20.13 | $20.13 | 11,574 |
2022-09-14 | $20.37 | $20.37 | $20.00 | $20.34 | $20.34 | 12,004 |
2022-09-13 | $20.47 | $20.47 | $20.10 | $20.17 | $20.17 | 39,676 |
2022-09-12 | $20.79 | $20.80 | $20.68 | $20.76 | $20.76 | 10,790 |
2022-09-09 | $20.51 | $20.64 | $20.41 | $20.51 | $20.51 | 17,572 |
2022-09-08 | $20.24 | $20.35 | $20.06 | $20.30 | $20.30 | 13,365 |
2022-09-07 | $20.02 | $20.34 | $20.02 | $20.34 | $20.34 | 34,823 |
2022-09-06 | $20.10 | $20.16 | $19.87 | $19.96 | $19.96 | 45,827 |
2022-09-02 | $20.28 | $20.55 | $19.94 | $19.97 | $19.97 | 21,561 |
2022-09-01 | $20.25 | $20.25 | $19.88 | $20.23 | $20.23 | 7,698 |
2022-08-31 | $20.45 | $20.45 | $20.21 | $20.30 | $20.30 | 6,694 |
2022-08-30 | $20.59 | $20.59 | $20.26 | $20.30 | $20.30 | 12,430 |
2022-08-29 | $20.64 | $20.72 | $20.49 | $20.57 | $20.57 | 12,109 |
2022-08-26 | $21.30 | $21.30 | $20.62 | $20.62 | $20.62 | 35,011 |
2022-08-25 | $21.05 | $21.17 | $21.05 | $21.07 | $21.07 | 29,094 |
2022-08-24 | $20.77 | $21.11 | $20.77 | $21.05 | $21.05 | 18,263 |
2022-08-23 | $21.01 | $21.06 | $20.77 | $20.77 | $20.77 | 44,593 |
2022-08-22 | $21.15 | $21.19 | $21.00 | $21.09 | $20.94 | 14,046 |
2022-08-19 | $21.54 | $21.54 | $21.32 | $21.37 | $21.22 | 20,125 |
2022-08-18 | $21.55 | $21.62 | $21.52 | $21.59 | $21.44 | 6,227 |
2022-08-17 | $21.46 | $21.61 | $21.34 | $21.49 | $21.34 | 36,188 |
2022-08-16 | $21.58 | $21.58 | $21.38 | $21.48 | $21.32 | 11,368 |
2022-08-15 | $21.38 | $21.48 | $21.36 | $21.43 | $21.28 | 1,706,182 |
2022-08-12 | $21.29 | $21.48 | $21.29 | $21.45 | $21.29 | 6,265 |
2022-08-11 | $21.39 | $21.40 | $21.33 | $21.37 | $21.21 | 5,637 |
2022-08-10 | $21.29 | $21.29 | $21.20 | $21.26 | $21.11 | 36,431 |
2022-08-09 | $21.15 | $21.16 | $21.08 | $21.13 | $20.97 | 3,148 |
2022-08-08 | $21.14 | $21.18 | $21.09 | $21.10 | $20.95 | 13,915 |
2022-08-05 | $21.05 | $21.12 | $21.04 | $21.08 | $20.93 | 18,711 |
2022-08-04 | $21.13 | $21.14 | $21.00 | $21.00 | $20.85 | 9,039 |
2022-08-03 | $21.16 | $21.20 | $21.05 | $21.18 | $21.03 | 14,336 |
2022-08-02 | $21.05 | $21.17 | $21.04 | $21.11 | $20.96 | 45,845 |
2022-08-01 | $21.10 | $21.23 | $21.10 | $21.23 | $21.08 | 20,386 |
2022-07-29 | $21.17 | $21.22 | $21.08 | $21.20 | $21.04 | 31,599 |
2022-07-28 | $21.01 | $21.04 | $20.85 | $21.02 | $20.86 | 27,698 |
2022-07-27 | $20.89 | $21.00 | $20.74 | $20.99 | $20.84 | 15,984 |
2022-07-26 | $20.75 | $20.77 | $20.60 | $20.72 | $20.57 | 12,895 |
2022-07-25 | $20.69 | $20.77 | $20.69 | $20.75 | $20.60 | 31,321 |
2022-07-22 | $20.74 | $20.76 | $20.56 | $20.56 | $20.42 | 4,410 |
2022-07-21 | $20.61 | $20.78 | $20.52 | $20.74 | $20.59 | 44,842 |
2022-07-20 | $20.71 | $20.81 | $20.63 | $20.79 | $20.49 | 17,551 |
2022-07-19 | $20.44 | $20.69 | $20.44 | $20.67 | $20.37 | 19,583 |
2022-07-18 | $20.54 | $20.56 | $20.30 | $20.30 | $20.01 | 27,964 |
2022-07-15 | $20.43 | $20.43 | $20.25 | $20.36 | $20.07 | 4,817 |
2022-07-14 | $20.09 | $20.12 | $19.73 | $20.09 | $19.80 | 15,915 |
2022-07-13 | $19.69 | $20.26 | $19.69 | $20.16 | $19.87 | 12,426 |
2022-07-12 | $20.10 | $20.22 | $20.06 | $20.08 | $19.79 | 145,399 |
2022-07-11 | $20.25 | $20.34 | $20.18 | $20.23 | $19.94 | 7,243 |
2022-07-08 | $20.26 | $20.37 | $20.26 | $20.33 | $20.04 | 2,898 |
2022-07-07 | $20.22 | $20.33 | $20.14 | $20.20 | $19.91 | 22,255 |
2022-07-06 | $19.95 | $19.99 | $19.88 | $19.99 | $19.70 | 2,169 |
2022-07-05 | $19.76 | $20.05 | $19.67 | $20.05 | $19.76 | 17,184 |
2022-07-01 | $19.95 | $20.20 | $19.78 | $20.20 | $19.91 | 18,795 |
2022-06-30 | $20.02 | $20.05 | $19.86 | $20.04 | $19.75 | 5,245 |
2022-06-29 | $20.10 | $20.23 | $20.03 | $20.03 | $19.74 | 36,467 |
2022-06-28 | $20.64 | $20.64 | $19.95 | $20.17 | $19.88 | 46,358 |
2022-06-27 | $20.30 | $20.47 | $20.30 | $20.40 | $20.11 | 9,824 |
2022-06-24 | $20.10 | $20.27 | $20.06 | $20.19 | $19.90 | 9,664 |
2022-06-23 | $20.06 | $20.09 | $19.84 | $20.02 | $19.56 | 11,256 |
2022-06-22 | $20.02 | $20.06 | $20.01 | $20.01 | $19.55 | 1,685 |
2022-06-21 | $20.01 | $20.25 | $20.01 | $20.25 | $19.79 | 34,838 |
2022-06-17 | $19.80 | $19.91 | $19.74 | $19.74 | $19.30 | 10,479 |
2022-06-16 | $20.09 | $20.09 | $19.80 | $19.80 | $19.35 | 3,311 |
2022-06-15 | $20.42 | $20.42 | $20.23 | $20.39 | $19.93 | 2,687 |
2022-06-14 | $20.24 | $20.38 | $20.00 | $20.15 | $19.70 | 4,117 |
2022-06-13 | $20.29 | $20.54 | $20.27 | $20.27 | $19.82 | 10,835 |
2022-06-10 | $21.21 | $21.30 | $21.06 | $21.15 | $20.68 | 13,428 |
2022-06-09 | $22.04 | $22.04 | $21.60 | $21.60 | $21.12 | 12,833 |
2022-06-08 | $22.30 | $22.30 | $22.03 | $22.07 | $21.57 | 5,158 |
2022-06-07 | $21.97 | $22.31 | $21.94 | $22.31 | $21.80 | 3,410 |
2022-06-06 | $21.96 | $22.28 | $21.96 | $22.13 | $21.63 | 23,766 |
2022-06-03 | $22.11 | $22.11 | $21.89 | $21.95 | $21.46 | 8,977 |
2022-06-02 | $22.02 | $22.17 | $21.78 | $22.15 | $21.65 | 14,135 |
2022-06-01 | $21.90 | $22.01 | $21.71 | $21.99 | $21.49 | 19,485 |
2022-05-31 | $22.07 | $22.07 | $21.78 | $21.86 | $21.36 | 15,097 |
2022-05-27 | $21.60 | $22.01 | $21.60 | $22.01 | $21.51 | 19,040 |
2022-05-26 | $21.26 | $21.67 | $21.26 | $21.45 | $20.97 | 10,265 |
2022-05-25 | $21.04 | $21.30 | $21.04 | $21.23 | $20.76 | 8,760 |
2022-05-24 | $21.03 | $21.07 | $20.74 | $20.98 | $20.51 | 11,395 |
2022-05-23 | $20.97 | $21.35 | $20.97 | $21.17 | $20.53 | 21,213 |
2022-05-20 | $20.98 | $20.98 | $20.56 | $20.88 | $20.25 | 9,416 |
2022-05-19 | $20.77 | $21.05 | $20.77 | $20.94 | $20.30 | 9,224 |
2022-05-18 | $21.14 | $21.14 | $20.91 | $20.91 | $20.28 | 7,109 |
2022-05-17 | $21.32 | $21.64 | $21.32 | $21.62 | $20.96 | 9,965 |
2022-05-16 | $21.13 | $21.29 | $21.08 | $21.16 | $20.52 | 5,933 |
2022-05-13 | $20.80 | $21.22 | $20.80 | $21.10 | $20.46 | 20,466 |
2022-05-12 | $20.61 | $20.61 | $20.23 | $20.58 | $19.96 | 32,554 |
2022-05-11 | $20.91 | $21.20 | $20.64 | $20.64 | $20.01 | 6,728 |
2022-05-10 | $20.96 | $21.23 | $20.61 | $20.86 | $20.23 | 25,796 |
2022-05-09 | $21.14 | $21.14 | $20.84 | $20.92 | $20.28 | 1,177 |
2022-05-06 | $21.38 | $21.73 | $21.37 | $21.71 | $21.05 | 9,271 |
2022-05-05 | $22.24 | $22.24 | $21.62 | $21.78 | $21.12 | 2,415 |
2022-05-04 | $21.79 | $22.47 | $21.79 | $22.45 | $21.77 | 6,594 |
2022-05-03 | $21.72 | $21.93 | $21.72 | $21.73 | $21.07 | 11,551 |
2022-05-02 | $21.37 | $21.59 | $21.10 | $21.59 | $20.93 | 20,499 |
2022-04-29 | $22.03 | $22.03 | $21.35 | $21.40 | $20.75 | 8,306 |
2022-04-28 | $21.70 | $22.07 | $21.62 | $22.00 | $21.33 | 3,468 |
2022-04-27 | $21.67 | $21.78 | $21.51 | $21.59 | $20.94 | 36,791 |
2022-04-26 | $21.86 | $21.87 | $21.55 | $21.55 | $20.90 | 2,628 |
2022-04-25 | $21.69 | $22.03 | $21.61 | $22.01 | $21.34 | 7,729 |
2022-04-22 | $22.60 | $22.60 | $22.04 | $22.04 | $21.37 | 14,293 |
2022-04-21 | $23.28 | $23.28 | $22.59 | $22.67 | $21.98 | 7,093 |
2022-04-20 | $23.32 | $23.32 | $23.15 | $23.21 | $22.33 | 7,687 |
2022-04-19 | $23.08 | $23.25 | $23.06 | $23.09 | $22.22 | 13,013 |
2022-04-18 | $22.88 | $23.00 | $22.87 | $22.91 | $22.05 | 6,176 |
2022-04-14 | $22.89 | $22.90 | $22.79 | $22.79 | $21.93 | 7,239 |
2022-04-13 | $22.74 | $22.93 | $22.74 | $22.92 | $22.06 | 5,034 |
2022-04-12 | $22.83 | $22.83 | $22.60 | $22.68 | $21.82 | 25,482 |
2022-04-11 | $22.70 | $22.78 | $22.62 | $22.62 | $21.77 | 5,881 |
2022-04-08 | $22.75 | $22.92 | $22.75 | $22.85 | $21.99 | 3,627 |
2022-04-07 | $22.67 | $22.73 | $22.59 | $22.73 | $21.87 | 1,793 |
2022-04-06 | $22.75 | $22.75 | $22.66 | $22.68 | $21.83 | 5,413 |
2022-04-05 | $23.12 | $23.19 | $22.82 | $22.82 | $21.97 | 6,119 |
2022-04-04 | $22.99 | $23.09 | $22.99 | $23.04 | $22.18 | 2,144 |
2022-04-01 | $23.09 | $23.09 | $22.85 | $23.03 | $22.16 | 12,289 |
2022-03-31 | $23.13 | $23.16 | $22.91 | $22.91 | $22.05 | 9,555 |
2022-03-30 | $23.17 | $23.17 | $23.00 | $23.02 | $22.15 | 5,464 |
2022-03-29 | $23.20 | $23.20 | $23.02 | $23.14 | $22.27 | 4,433 |
2022-03-28 | $23.03 | $23.05 | $22.99 | $23.05 | $22.18 | 1,086 |
2022-03-25 | $23.05 | $23.15 | $23.04 | $23.15 | $22.28 | 9,502 |
2022-03-24 | $23.04 | $23.07 | $23.04 | $23.07 | $22.06 | 6,827 |
2022-03-23 | $23.00 | $23.00 | $22.88 | $22.88 | $21.87 | 5,094 |
2022-03-22 | $22.93 | $23.02 | $22.86 | $22.95 | $21.94 | 40,583 |
2022-03-21 | $22.68 | $22.83 | $22.68 | $22.83 | $21.83 | 1,070 |
2022-03-18 | $22.46 | $22.66 | $22.46 | $22.66 | $21.67 | 611 |
2022-03-17 | $22.33 | $22.54 | $22.30 | $22.54 | $21.55 | 4,896 |
2022-03-16 | $22.06 | $22.24 | $21.97 | $22.24 | $21.27 | 8,841 |
2022-03-15 | $21.56 | $21.86 | $21.56 | $21.86 | $20.90 | 4,172 |
2022-03-14 | $22.06 | $22.06 | $21.69 | $21.69 | $20.74 | 1,228 |
2022-03-11 | $22.06 | $22.13 | $21.89 | $21.89 | $20.93 | 3,903 |
2022-03-10 | $22.02 | $22.12 | $21.97 | $22.12 | $21.15 | 2,548 |
2022-03-09 | $21.89 | $22.04 | $21.85 | $22.03 | $21.07 | 615 |
2022-03-08 | $21.71 | $22.04 | $21.71 | $21.83 | $20.87 | 1,435 |
2022-03-07 | $22.01 | $22.01 | $21.66 | $21.66 | $20.71 | 951 |
2022-03-04 | $22.02 | $22.06 | $21.95 | $22.06 | $21.09 | 4,448 |
2022-03-03 | $22.46 | $22.46 | $22.09 | $22.24 | $21.26 | 1,647 |
2022-03-02 | $21.84 | $22.25 | $21.84 | $22.25 | $21.28 | 830 |
2022-03-01 | $22.08 | $22.16 | $21.70 | $21.75 | $20.80 | 2,069 |
2022-02-28 | $22.08 | $22.08 | $21.83 | $21.96 | $21.00 | 4,328 |
2022-02-25 | $21.68 | $22.06 | $21.68 | $22.06 | $21.09 | 2,544 |
2022-02-24 | $21.05 | $21.59 | $20.98 | $21.59 | $20.65 | 6,445 |
2022-02-23 | $21.75 | $21.78 | $21.38 | $21.38 | $20.44 | 8,490 |
2022-02-22 | $21.67 | $21.78 | $21.44 | $21.56 | $20.62 | 1,577 |
2022-02-18 | $21.89 | $21.95 | $21.77 | $21.77 | $20.82 | 10,938 |
2022-02-17 | $22.21 | $22.21 | $22.11 | $22.13 | $21.01 | 12,505 |
2022-02-16 | $22.36 | $22.54 | $22.33 | $22.47 | $21.34 | 10,949 |
2022-02-15 | $22.16 | $22.35 | $22.16 | $22.34 | $21.22 | 5,566 |
2022-02-14 | $22.11 | $22.13 | $22.02 | $22.10 | $20.99 | 4,894 |
2022-02-11 | $22.44 | $22.50 | $22.16 | $22.26 | $21.14 | 3,594 |
2022-02-10 | $22.67 | $22.70 | $22.36 | $22.36 | $21.23 | 2,533 |
2022-02-09 | $22.62 | $22.63 | $22.57 | $22.58 | $21.44 | 7,104 |
2022-02-08 | $22.00 | $22.46 | $22.00 | $22.43 | $21.30 | 10,536 |
2022-02-07 | $22.25 | $22.32 | $22.15 | $22.20 | $21.08 | 5,666 |
2022-02-04 | $22.04 | $22.28 | $22.04 | $22.18 | $21.06 | 590 |
2022-02-03 | $22.32 | $22.32 | $22.04 | $22.04 | $20.93 | 2,068 |
2022-02-02 | $22.19 | $22.40 | $22.16 | $22.37 | $21.24 | 966 |
2022-02-01 | $21.87 | $22.19 | $21.87 | $22.17 | $21.05 | 2,718 |
2022-01-31 | $21.72 | $21.93 | $21.60 | $21.93 | $20.83 | 1,714 |
2022-01-28 | $21.14 | $21.62 | $21.14 | $21.62 | $20.54 | 4,770 |
2022-01-27 | $21.57 | $21.68 | $21.29 | $21.32 | $20.25 | 2,169 |
2022-01-26 | $21.75 | $21.93 | $21.36 | $21.43 | $20.35 | 5,465 |
2022-01-25 | $21.36 | $21.63 | $21.11 | $21.62 | $20.54 | 4,246 |
2022-01-24 | $21.34 | $21.67 | $20.81 | $21.65 | $20.56 | 13,127 |
2022-01-21 | $21.80 | $21.80 | $21.46 | $21.46 | $20.38 | 1,082 |
2022-01-20 | $22.24 | $22.50 | $21.98 | $21.98 | $20.80 | 7,714 |
2022-01-19 | $22.47 | $22.52 | $22.28 | $22.28 | $21.08 | 12,533 |
2022-01-18 | $22.86 | $22.86 | $22.45 | $22.48 | $21.27 | 12,479 |
2022-01-14 | $22.65 | $22.80 | $22.59 | $22.78 | $21.55 | 7,008 |
2022-01-13 | $22.71 | $22.71 | $22.65 | $22.65 | $21.43 | 268 |
2022-01-12 | $22.84 | $22.84 | $22.62 | $22.71 | $21.49 | 1,941 |
2022-01-11 | $22.43 | $22.68 | $22.43 | $22.68 | $21.46 | 1,074 |
2022-01-10 | $22.32 | $22.48 | $22.32 | $22.48 | $21.27 | 3,319 |
2022-01-07 | $22.40 | $22.47 | $22.37 | $22.47 | $21.26 | 6,710 |
2022-01-06 | $22.48 | $22.48 | $22.34 | $22.35 | $21.14 | 4,421 |
2022-01-05 | $22.52 | $22.52 | $22.22 | $22.22 | $21.02 | 6,178 |
2022-01-04 | $22.50 | $22.50 | $22.42 | $22.49 | $21.28 | 3,977 |
2022-01-03 | $21.94 | $22.27 | $21.94 | $22.25 | $21.05 | 3,077 |
2021-12-31 | $21.89 | $22.05 | $21.89 | $21.99 | $20.81 | 1,894 |
2021-12-30 | $22.10 | $22.10 | $22.03 | $22.05 | $20.86 | 1,933 |
2021-12-29 | $21.97 | $22.08 | $21.97 | $22.00 | $20.82 | 1,603 |
2021-12-28 | $22.02 | $22.04 | $22.01 | $22.01 | $20.82 | 568 |
2021-12-27 | $21.90 | $22.05 | $21.87 | $22.05 | $20.86 | 32,209 |
2021-12-23 | $21.83 | $21.93 | $21.83 | $21.93 | $20.75 | 3,107 |
2021-12-22 | $21.65 | $21.93 | $21.65 | $21.91 | $20.66 | 4,219 |
2021-12-21 | $21.65 | $21.77 | $21.65 | $21.77 | $20.52 | 1,244 |
2021-12-20 | $21.27 | $21.38 | $21.12 | $21.38 | $20.15 | 2,790 |
2021-12-17 | $21.57 | $21.72 | $21.57 | $21.63 | $20.39 | 925 |
2021-12-16 | $21.89 | $21.94 | $21.62 | $21.71 | $20.46 | 7,685 |
2021-12-15 | $21.54 | $21.71 | $21.52 | $21.71 | $20.47 | 5,736 |
2021-12-14 | $21.72 | $21.75 | $21.61 | $21.62 | $20.38 | 7,366 |
2021-12-13 | $21.80 | $21.83 | $21.70 | $21.70 | $20.45 | 3,451 |
2021-12-10 | $21.90 | $21.97 | $21.82 | $21.97 | $20.71 | 3,431 |
2021-12-09 | $21.97 | $22.04 | $21.93 | $21.97 | $20.71 | 1,196 |
2021-12-08 | $21.95 | $22.14 | $21.95 | $22.09 | $20.83 | 3,115 |
2021-12-07 | $21.93 | $22.11 | $21.93 | $22.02 | $20.76 | 3,560 |
2021-12-06 | $21.60 | $21.82 | $21.60 | $21.73 | $20.48 | 6,209 |
2021-12-03 | $21.61 | $21.61 | $21.27 | $21.27 | $20.05 | 3,896 |
2021-12-02 | $21.45 | $21.73 | $21.27 | $21.65 | $20.41 | 7,616 |
2021-12-01 | $21.82 | $21.94 | $21.70 | $21.70 | $20.46 | 2,345 |
2021-11-30 | $21.94 | $21.94 | $21.60 | $21.63 | $20.39 | 1,960 |
2021-11-29 | $22.04 | $22.12 | $22.00 | $22.00 | $20.74 | 5,636 |
2021-11-26 | $21.90 | $21.91 | $21.72 | $21.91 | $20.66 | 5,796 |
2021-11-24 | $22.38 | $22.53 | $22.37 | $22.48 | $21.19 | 5,005 |
2021-11-23 | $22.47 | $22.52 | $22.34 | $22.47 | $21.18 | 4,804 |
2021-11-22 | $22.50 | $22.56 | $22.45 | $22.46 | $21.10 | 2,002 |
2021-11-19 | $22.42 | $22.42 | $22.24 | $22.29 | $20.94 | 6,812 |
2021-11-18 | $22.53 | $22.53 | $22.48 | $22.48 | $21.12 | 1,865 |
2021-11-17 | $22.63 | $22.69 | $22.52 | $22.52 | $21.16 | 5,995 |
2021-11-16 | $22.71 | $22.72 | $22.61 | $22.66 | $21.29 | 7,469 |
2021-11-15 | $22.66 | $22.73 | $22.65 | $22.73 | $21.35 | 711 |
2021-11-12 | $22.73 | $22.73 | $22.67 | $22.71 | $21.33 | 3,360 |
2021-11-11 | $22.69 | $22.74 | $22.68 | $22.68 | $21.31 | 5,010 |
2021-11-10 | $22.68 | $22.68 | $22.54 | $22.54 | $21.17 | 1,098 |
2021-11-09 | $22.60 | $22.67 | $22.58 | $22.65 | $21.28 | 1,003 |
2021-11-08 | $22.71 | $22.71 | $22.63 | $22.66 | $21.29 | 1,859 |
2021-11-05 | $22.59 | $22.63 | $22.59 | $22.60 | $21.23 | 4,720 |
2021-11-04 | $22.60 | $22.60 | $22.38 | $22.45 | $21.09 | 2,751 |
2021-11-03 | $22.52 | $22.53 | $22.49 | $22.53 | $21.16 | 2,972 |
2021-11-02 | $22.33 | $22.41 | $22.29 | $22.39 | $21.03 | 1,928 |
2021-11-01 | $22.08 | $22.33 | $22.08 | $22.32 | $20.97 | 3,025 |
2021-10-29 | $22.18 | $22.18 | $22.05 | $22.05 | $20.71 | 1,874 |
2021-10-28 | $21.96 | $22.16 | $21.96 | $22.16 | $20.81 | 4,264 |
2021-10-27 | $22.26 | $22.30 | $22.04 | $22.12 | $20.78 | 16,713 |
2021-10-26 | $22.58 | $22.58 | $22.33 | $22.33 | $20.98 | 2,059 |
2021-10-25 | $22.39 | $22.49 | $22.39 | $22.44 | $21.08 | 3,820 |
2021-10-22 | $22.48 | $22.48 | $22.26 | $22.35 | $20.99 | 4,703 |
2021-10-21 | $22.42 | $22.42 | $22.23 | $22.32 | $20.97 | 9,631 |
2021-10-20 | $22.41 | $22.49 | $22.34 | $22.34 | $20.91 | 11,408 |
2021-10-19 | $22.14 | $22.26 | $22.13 | $22.22 | $20.80 | 5,488 |
2021-10-18 | $22.17 | $22.17 | $22.08 | $22.10 | $20.68 | 1,888 |
2021-10-15 | $22.16 | $22.19 | $22.06 | $22.06 | $20.65 | 14,895 |
2021-10-14 | $22.01 | $22.06 | $21.93 | $22.03 | $20.62 | 16,616 |
2021-10-13 | $21.65 | $21.83 | $21.65 | $21.77 | $20.38 | 10,788 |
2021-10-12 | $21.79 | $21.79 | $21.69 | $21.75 | $20.36 | 1,299 |
2021-10-11 | $21.83 | $22.07 | $21.75 | $21.75 | $20.36 | 679 |
2021-10-08 | $21.98 | $21.98 | $21.91 | $21.92 | $20.52 | 9,561 |
2021-10-07 | $21.84 | $21.96 | $21.84 | $21.84 | $20.44 | 3,015 |
2021-10-06 | $21.38 | $21.64 | $21.38 | $21.64 | $20.26 | 974 |
2021-10-05 | $21.70 | $21.81 | $21.62 | $21.70 | $20.31 | 2,541 |
2021-10-04 | $21.65 | $21.65 | $21.65 | $21.65 | $20.26 | 309 |
2021-10-01 | $21.40 | $21.72 | $21.33 | $21.65 | $20.26 | 27,601 |
2021-09-30 | $21.79 | $21.79 | $21.42 | $21.45 | $20.07 | 4,256 |
2021-09-29 | $21.65 | $21.65 | $21.65 | $21.65 | $20.26 | 147 |
2021-09-28 | $21.89 | $21.89 | $21.65 | $21.65 | $20.26 | 4,024 |
2021-09-27 | $21.59 | $21.95 | $21.59 | $21.85 | $20.45 | 5,095 |
2021-09-24 | $21.63 | $21.73 | $21.62 | $21.72 | $20.33 | 4,134 |
2021-09-23 | $21.39 | $21.64 | $21.39 | $21.61 | $20.23 | 2,879 |
2021-09-22 | $21.49 | $21.50 | $21.49 | $21.50 | $20.05 | 702 |
2021-09-21 | $21.21 | $21.25 | $21.16 | $21.22 | $19.79 | 5,107 |
2021-09-20 | $21.45 | $21.45 | $20.97 | $21.19 | $19.76 | 5,772 |
2021-09-17 | $21.56 | $21.57 | $21.51 | $21.57 | $20.11 | 4,568 |
2021-09-16 | $21.60 | $21.75 | $21.60 | $21.65 | $20.19 | 1,865 |
2021-09-15 | $21.72 | $21.79 | $21.68 | $21.74 | $20.28 | 10,653 |
2021-09-14 | $21.51 | $21.57 | $21.39 | $21.43 | $19.98 | 3,749 |
2021-09-13 | $21.65 | $21.67 | $21.59 | $21.63 | $20.17 | 1,586 |
2021-09-10 | $21.55 | $21.55 | $21.35 | $21.35 | $19.91 | 3,900 |
2021-09-09 | $21.47 | $21.60 | $21.47 | $21.56 | $20.11 | 931 |
2021-09-08 | $21.54 | $21.72 | $21.54 | $21.56 | $20.11 | 4,621 |
2021-09-07 | $21.68 | $21.81 | $21.67 | $21.69 | $20.22 | 7,055 |
2021-09-03 | $21.83 | $21.83 | $21.72 | $21.76 | $20.29 | 6,770 |
2021-09-02 | $21.70 | $21.84 | $21.70 | $21.78 | $20.31 | 7,880 |
2021-09-01 | $21.65 | $21.70 | $21.63 | $21.63 | $20.17 | 3,872 |
2021-08-31 | $21.72 | $21.76 | $21.67 | $21.72 | $20.26 | 4,275 |
2021-08-30 | $21.76 | $21.76 | $21.62 | $21.62 | $20.16 | 6,442 |
2021-08-27 | $21.44 | $21.82 | $21.44 | $21.76 | $20.29 | 6,226 |
2021-08-26 | $21.58 | $21.59 | $21.43 | $21.43 | $19.98 | 2,875 |
2021-08-25 | $21.69 | $21.69 | $21.59 | $21.63 | $20.17 | 2,001 |
2021-08-24 | $21.60 | $21.60 | $21.34 | $21.48 | $20.03 | 6,580 |
2021-08-23 | $21.38 | $21.45 | $21.38 | $21.44 | $19.92 | 3,045 |
2021-08-20 | $21.07 | $21.22 | $21.07 | $21.22 | $19.72 | 2,531 |
2021-08-19 | $21.08 | $21.10 | $21.04 | $21.04 | $19.55 | 2,208 |
2021-08-18 | $21.38 | $21.46 | $21.23 | $21.25 | $19.74 | 4,848 |
2021-08-17 | $21.46 | $21.54 | $21.38 | $21.44 | $19.91 | 4,438 |
2021-08-16 | $21.54 | $21.55 | $21.48 | $21.52 | $19.99 | 3,220 |
2021-08-13 | $21.59 | $21.67 | $21.55 | $21.59 | $20.06 | 23,235 |
2021-08-12 | $21.62 | $21.66 | $21.61 | $21.66 | $20.12 | 8,635 |
2021-08-11 | $21.51 | $21.66 | $21.51 | $21.66 | $20.12 | 1,904 |
2021-08-10 | $21.43 | $21.55 | $21.43 | $21.52 | $19.99 | 3,043 |
2021-08-09 | $21.28 | $21.40 | $21.27 | $21.36 | $19.85 | 8,702 |
2021-08-06 | $21.40 | $21.48 | $21.38 | $21.44 | $19.92 | 3,421 |
2021-08-05 | $21.30 | $21.40 | $21.30 | $21.33 | $19.82 | 1,494 |
2021-08-04 | $21.33 | $21.39 | $21.21 | $21.21 | $19.71 | 4,048 |
2021-08-03 | $21.22 | $21.29 | $21.22 | $21.29 | $19.78 | 893 |
2021-08-02 | $21.51 | $21.60 | $21.34 | $21.39 | $19.87 | 3,428 |
2021-07-30 | $21.38 | $21.52 | $21.36 | $21.36 | $19.84 | 9,629 |
2021-07-29 | $21.51 | $21.54 | $21.50 | $21.51 | $19.98 | 3,824 |
2021-07-28 | $21.27 | $21.36 | $21.27 | $21.34 | $19.83 | 10,045 |
2021-07-27 | $21.21 | $21.32 | $21.21 | $21.32 | $19.81 | 1,598 |
2021-07-26 | $21.33 | $21.33 | $21.32 | $21.32 | $19.81 | 2,541 |
2021-07-23 | $21.49 | $21.49 | $21.17 | $21.23 | $19.72 | 4,164 |
2021-07-22 | $21.35 | $21.35 | $21.14 | $21.22 | $19.71 | 2,149 |
2021-07-21 | $21.21 | $21.40 | $21.21 | $21.33 | $19.82 | 6,780 |
2021-07-20 | $21.13 | $21.23 | $21.13 | $21.15 | $19.58 | 703 |
2021-07-19 | $20.82 | $20.85 | $20.70 | $20.85 | $19.30 | 3,564 |
2021-07-16 | $21.46 | $21.46 | $21.15 | $21.15 | $19.58 | 2,554 |
2021-07-15 | $21.45 | $21.51 | $21.43 | $21.45 | $19.85 | 1,586 |
2021-07-14 | $21.59 | $21.70 | $21.45 | $21.45 | $19.85 | 10,986 |
2021-07-13 | $21.70 | $21.70 | $21.58 | $21.61 | $20.00 | 4,904 |
2021-07-12 | $21.81 | $21.81 | $21.78 | $21.80 | $20.18 | 1,599 |
2021-07-09 | $21.62 | $21.82 | $21.61 | $21.80 | $20.18 | 10,130 |
2021-07-08 | $21.55 | $21.55 | $21.52 | $21.52 | $19.92 | 137 |
2021-07-07 | $21.66 | $21.69 | $21.52 | $21.66 | $20.05 | 33,270 |
2021-07-06 | $21.93 | $21.93 | $21.74 | $21.80 | $20.18 | 6,439 |
2021-07-02 | $21.97 | $22.06 | $21.95 | $22.02 | $20.38 | 2,210 |
2021-07-01 | $21.88 | $22.11 | $21.88 | $22.05 | $20.41 | 7,163 |
2021-06-30 | $21.90 | $21.95 | $21.82 | $21.94 | $20.30 | 7,618 |
2021-06-29 | $22.05 | $22.05 | $21.82 | $21.88 | $20.25 | 10,468 |
2021-06-28 | $22.32 | $22.32 | $21.83 | $21.88 | $20.25 | 7,056 |
2021-06-25 | $21.95 | $22.16 | $21.95 | $22.16 | $20.51 | 1,199 |
2021-06-24 | $22.04 | $22.05 | $21.90 | $22.01 | $20.37 | 7,519 |
2021-06-23 | $21.92 | $22.09 | $21.92 | $21.99 | $20.28 | 5,138 |
2021-06-22 | $21.79 | $22.02 | $21.79 | $21.98 | $20.27 | 3,555 |
2021-06-21 | $21.57 | $21.96 | $21.57 | $21.88 | $20.18 | 16,744 |
2021-06-18 | $21.61 | $21.71 | $21.61 | $21.65 | $19.97 | 4,487 |
2021-06-17 | $22.13 | $22.16 | $21.82 | $21.82 | $20.12 | 8,542 |
2021-06-16 | $22.08 | $22.28 | $22.08 | $22.28 | $20.55 | 4,970 |
2021-06-15 | $22.26 | $22.28 | $22.12 | $22.23 | $20.50 | 4,901 |
2021-06-14 | $22.41 | $22.41 | $22.15 | $22.18 | $20.46 | 2,746 |
2021-06-11 | $22.36 | $22.36 | $22.26 | $22.35 | $20.61 | 2,383 |
2021-06-10 | $22.44 | $22.44 | $22.25 | $22.28 | $20.55 | 10,710 |
2021-06-09 | $22.40 | $22.40 | $22.26 | $22.26 | $20.53 | 13,555 |
2021-06-08 | $22.28 | $22.43 | $22.25 | $22.43 | $20.69 | 5,168 |
2021-06-07 | $22.35 | $22.38 | $22.10 | $22.32 | $20.58 | 15,612 |
2021-06-04 | $22.43 | $22.43 | $22.18 | $22.22 | $20.49 | 5,723 |
2021-06-03 | $22.22 | $22.24 | $22.13 | $22.20 | $20.47 | 7,044 |
2021-06-02 | $22.25 | $22.27 | $22.21 | $22.27 | $20.54 | 8,986 |
2021-06-01 | $22.03 | $22.25 | $22.03 | $22.23 | $20.50 | 4,084 |
2021-05-28 | $22.16 | $22.16 | $21.92 | $21.98 | $20.27 | 4,878 |
2021-05-27 | $22.03 | $22.06 | $21.96 | $22.01 | $20.30 | 2,182 |
2021-05-26 | $21.97 | $21.97 | $21.83 | $21.92 | $20.21 | 3,734 |
2021-05-25 | $22.11 | $22.11 | $21.79 | $21.79 | $20.10 | 11,934 |
2021-05-24 | $22.03 | $22.03 | $21.94 | $21.94 | $20.23 | 11,020 |
2021-05-21 | $21.84 | $22.01 | $21.84 | $21.95 | $20.24 | 2,086 |
2021-05-20 | $21.98 | $21.98 | $21.81 | $21.86 | $20.09 | 3,097 |
2021-05-19 | $21.75 | $21.84 | $21.38 | $21.81 | $20.04 | 14,299 |
2021-05-18 | $22.08 | $22.19 | $22.03 | $22.03 | $20.24 | 6,233 |
2021-05-17 | $22.08 | $22.16 | $21.91 | $22.13 | $20.34 | 5,215 |
2021-05-14 | $21.66 | $22.18 | $21.66 | $22.01 | $20.23 | 18,131 |
2021-05-13 | $21.32 | $21.70 | $21.32 | $21.64 | $19.89 | 8,892 |
2021-05-12 | $21.73 | $21.78 | $21.39 | $21.39 | $19.65 | 6,135 |
2021-05-11 | $21.32 | $21.80 | $21.32 | $21.70 | $19.94 | 29,128 |
2021-05-10 | $22.03 | $22.12 | $21.93 | $21.93 | $20.15 | 26,129 |
2021-05-07 | $21.80 | $21.94 | $21.78 | $21.93 | $20.15 | 9,294 |
2021-05-06 | $21.75 | $21.75 | $21.42 | $21.73 | $19.97 | 59,395 |
2021-05-05 | $21.58 | $21.78 | $21.58 | $21.74 | $19.98 | 8,189 |
2021-05-04 | $21.48 | $21.62 | $21.48 | $21.62 | $19.86 | 10,079 |
2021-05-03 | $21.53 | $21.66 | $21.51 | $21.66 | $19.90 | 3,179 |
2021-04-30 | $21.52 | $21.53 | $21.35 | $21.35 | $19.62 | 6,076 |
2021-04-29 | $21.49 | $21.57 | $21.48 | $21.57 | $19.82 | 6,765 |
2021-04-28 | $21.47 | $21.52 | $21.43 | $21.45 | $19.71 | 4,863 |
2021-04-27 | $21.33 | $21.38 | $21.31 | $21.36 | $19.63 | 11,187 |
2021-04-26 | $21.28 | $21.40 | $21.28 | $21.38 | $19.65 | 547,686 |
2021-04-23 | $21.27 | $21.33 | $21.24 | $21.33 | $19.60 | 150,454 |
2021-04-22 | $21.19 | $21.26 | $21.15 | $21.15 | $19.44 | 6,487 |
2021-04-21 | $21.10 | $21.26 | $21.10 | $21.25 | $19.53 | 2,121 |
2021-04-20 | $21.19 | $21.30 | $21.12 | $21.17 | $19.38 | 3,899 |
2021-04-19 | $21.43 | $21.43 | $21.29 | $21.37 | $19.56 | 8,442 |
2021-04-16 | $21.32 | $21.45 | $21.29 | $21.43 | $19.62 | 20,353 |
2021-04-15 | $21.54 | $21.54 | $21.28 | $21.36 | $19.55 | 10,393 |
2021-04-14 | $21.38 | $21.50 | $21.32 | $21.40 | $19.59 | 16,050 |
2021-04-13 | $21.15 | $21.31 | $21.10 | $21.27 | $19.47 | 50,485 |
2021-04-12 | $21.17 | $21.30 | $21.17 | $21.26 | $19.46 | 41,508 |
2021-04-09 | $21.38 | $21.38 | $21.15 | $21.18 | $19.39 | 4,199 |
2021-04-08 | $21.19 | $21.31 | $21.09 | $21.26 | $19.46 | 12,422 |
2021-04-07 | $21.23 | $21.32 | $21.15 | $21.15 | $19.36 | 9,185 |
2021-04-06 | $21.29 | $21.38 | $21.21 | $21.34 | $19.54 | 16,417 |
2021-04-05 | $21.34 | $21.34 | $21.21 | $21.29 | $19.49 | 3,397 |
2021-04-01 | $21.05 | $21.27 | $21.05 | $21.23 | $19.44 | 11,572 |
2021-03-31 | $21.27 | $21.27 | $21.08 | $21.10 | $19.32 | 15,813 |
2021-03-30 | $21.10 | $21.24 | $21.06 | $21.14 | $19.35 | 59,449 |
2021-03-29 | $21.20 | $21.24 | $21.01 | $21.15 | $19.36 | 7,398 |
2021-03-26 | $20.99 | $21.28 | $20.99 | $21.20 | $19.41 | 9,535 |
2021-03-25 | $20.45 | $21.04 | $20.45 | $21.01 | $19.23 | 5,168 |
2021-03-24 | $21.16 | $21.19 | $20.81 | $20.81 | $18.98 | 6,782 |
2021-03-23 | $21.19 | $21.20 | $20.85 | $20.91 | $19.07 | 8,245 |
2021-03-22 | $21.47 | $21.47 | $21.22 | $21.33 | $19.45 | 4,457 |
2021-03-19 | $21.52 | $21.52 | $21.20 | $21.41 | $19.53 | 21,947 |
2021-03-18 | $21.63 | $21.70 | $21.26 | $21.34 | $19.46 | 4,073 |
2021-03-17 | $21.48 | $21.60 | $21.39 | $21.54 | $19.65 | 13,725 |
2021-03-16 | $21.45 | $21.48 | $21.39 | $21.39 | $19.51 | 1,342 |
2021-03-15 | $21.43 | $21.59 | $21.43 | $21.50 | $19.61 | 5,627 |
2021-03-12 | $21.58 | $21.60 | $21.43 | $21.55 | $19.66 | 1,900 |
2021-03-11 | $21.32 | $21.50 | $21.26 | $21.41 | $19.52 | 6,151 |
2021-03-10 | $21.18 | $21.33 | $21.16 | $21.29 | $19.42 | 10,080 |
2021-03-09 | $21.18 | $21.28 | $21.11 | $21.12 | $19.26 | 6,892 |
2021-03-08 | $21.10 | $21.18 | $21.03 | $21.10 | $19.24 | 8,336 |
2021-03-05 | $20.74 | $20.92 | $20.49 | $20.92 | $19.08 | 8,817 |
2021-03-04 | $20.89 | $20.89 | $20.55 | $20.55 | $18.74 | 10,469 |
2021-03-03 | $20.61 | $20.87 | $20.61 | $20.79 | $18.96 | 9,635 |
2021-03-02 | $20.82 | $20.84 | $20.73 | $20.77 | $18.94 | 5,092 |
2021-03-01 | $20.70 | $20.84 | $20.67 | $20.69 | $18.87 | 3,472 |
2021-02-26 | $20.73 | $20.73 | $20.28 | $20.40 | $18.60 | 16,552 |
2021-02-25 | $20.94 | $20.97 | $20.51 | $20.51 | $18.70 | 7,166 |
2021-02-24 | $20.54 | $20.91 | $20.54 | $20.83 | $19.00 | 9,551 |
2021-02-23 | $20.53 | $20.79 | $20.53 | $20.79 | $18.96 | 2,856 |
2021-02-22 | $20.74 | $20.89 | $20.74 | $20.88 | $18.97 | 9,089 |
2021-02-19 | $20.69 | $20.82 | $20.69 | $20.76 | $18.86 | 5,932 |
2021-02-18 | $20.72 | $20.72 | $20.62 | $20.70 | $18.81 | 4,727 |
2021-02-17 | $20.85 | $20.85 | $20.57 | $20.69 | $18.80 | 8,885 |
2021-02-16 | $20.92 | $20.92 | $20.71 | $20.88 | $18.97 | 32,326 |
2021-02-12 | $20.63 | $20.91 | $20.63 | $20.75 | $18.85 | 51,721 |
2021-02-11 | $21.23 | $21.23 | $20.77 | $20.81 | $18.91 | 11,073 |
2021-02-10 | $20.99 | $21.12 | $20.97 | $21.00 | $19.07 | 2,662 |
2021-02-09 | $20.75 | $21.04 | $20.75 | $20.98 | $19.06 | 4,178 |
2021-02-08 | $21.00 | $21.00 | $20.78 | $20.86 | $18.95 | 5,603 |
2021-02-05 | $20.98 | $20.98 | $20.70 | $20.71 | $18.81 | 4,423 |
2021-02-04 | $20.72 | $20.72 | $20.55 | $20.59 | $18.71 | 8,621 |
2021-02-03 | $20.74 | $20.74 | $20.49 | $20.54 | $18.66 | 6,156 |
2021-02-02 | $20.44 | $20.50 | $20.40 | $20.41 | $18.54 | 6,962 |
2021-02-01 | $20.56 | $20.56 | $20.37 | $20.47 | $18.60 | 5,680 |
2021-01-29 | $20.49 | $20.50 | $20.21 | $20.21 | $18.36 | 6,198 |
2021-01-28 | $20.38 | $20.54 | $20.29 | $20.49 | $18.62 | 19,442 |
2021-01-27 | $20.33 | $20.60 | $20.32 | $20.32 | $18.46 | 7,699 |
2021-01-26 | $20.94 | $20.94 | $20.51 | $20.53 | $18.65 | 4,250 |
2021-01-25 | $20.43 | $20.61 | $20.43 | $20.55 | $18.66 | 12,094 |
2021-01-22 | $20.46 | $20.54 | $20.40 | $20.54 | $18.66 | 10,789 |
2021-01-21 | $20.60 | $20.60 | $20.49 | $20.55 | $18.67 | 7,976 |
2021-01-20 | $20.66 | $20.68 | $20.56 | $20.67 | $18.71 | 8,707 |
2021-01-19 | $20.54 | $20.73 | $20.54 | $20.65 | $18.68 | 10,749 |
2021-01-15 | $20.88 | $20.88 | $20.47 | $20.47 | $18.52 | 14,532 |
2021-01-14 | $20.56 | $20.70 | $20.55 | $20.64 | $18.68 | 2,259 |
2021-01-13 | $20.79 | $20.79 | $20.48 | $20.57 | $18.62 | 11,493 |
2021-01-12 | $20.42 | $20.58 | $20.38 | $20.46 | $18.52 | 8,226 |
2021-01-11 | $20.42 | $20.47 | $20.41 | $20.46 | $18.52 | 9,247 |
2021-01-08 | $20.63 | $20.63 | $20.35 | $20.46 | $18.51 | 21,315 |
2021-01-07 | $20.63 | $20.64 | $20.52 | $20.59 | $18.63 | 5,240 |
2021-01-06 | $20.66 | $20.72 | $20.54 | $20.56 | $18.60 | 20,125 |
2021-01-05 | $20.23 | $20.40 | $20.23 | $20.36 | $18.42 | 12,699 |
2021-01-04 | $20.31 | $20.36 | $20.21 | $20.23 | $18.31 | 10,524 |
2020-12-31 | $20.29 | $20.33 | $20.13 | $20.18 | $18.26 | 9,147 |
2020-12-30 | $20.33 | $20.34 | $20.17 | $20.17 | $18.25 | 17,621 |
2020-12-29 | $20.39 | $20.39 | $20.14 | $20.14 | $18.23 | 5,055 |
2020-12-28 | $20.32 | $20.40 | $20.23 | $20.29 | $18.36 | 7,375 |
2020-12-24 | $20.33 | $20.33 | $20.19 | $20.33 | $18.40 | 5,112 |
2020-12-23 | $20.27 | $20.43 | $20.27 | $20.36 | $18.35 | 8,610 |
2020-12-22 | $20.29 | $20.33 | $20.23 | $20.25 | $18.25 | 5,449 |
2020-12-21 | $20.17 | $20.29 | $20.09 | $20.21 | $18.22 | 15,442 |
2020-12-18 | $20.54 | $20.54 | $20.10 | $20.19 | $18.20 | 3,701 |
2020-12-17 | $20.31 | $20.35 | $20.19 | $20.35 | $18.34 | 7,029 |
2020-12-16 | $20.16 | $20.28 | $20.15 | $20.23 | $18.23 | 2,683 |
2020-12-15 | $20.19 | $20.19 | $20.10 | $20.16 | $18.17 | 6,097 |
2020-12-14 | $20.04 | $20.31 | $20.04 | $20.04 | $18.06 | 13,455 |
2020-12-11 | $19.92 | $20.16 | $19.92 | $20.03 | $18.06 | 45,184 |
2020-12-10 | $20.08 | $20.17 | $20.00 | $20.17 | $18.18 | 3,509 |
2020-12-09 | $20.00 | $20.17 | $19.99 | $20.09 | $18.11 | 4,525 |
2020-12-08 | $20.02 | $20.04 | $19.95 | $20.03 | $18.06 | 4,452 |
2020-12-07 | $20.04 | $20.09 | $19.95 | $19.99 | $18.02 | 14,827 |
2020-12-04 | $19.94 | $19.99 | $19.88 | $19.97 | $18.00 | 7,802 |
2020-12-03 | $19.89 | $19.89 | $19.77 | $19.78 | $17.83 | 6,379 |
2020-12-02 | $19.71 | $19.81 | $19.68 | $19.77 | $17.82 | 32,192 |
2020-12-01 | $19.85 | $19.85 | $19.70 | $19.71 | $17.77 | 10,484 |
2020-11-30 | $20.00 | $20.00 | $19.62 | $19.64 | $17.70 | 2,794 |
2020-11-27 | $19.84 | $19.84 | $19.72 | $19.76 | $17.81 | 2,874 |
2020-11-25 | $19.94 | $19.94 | $19.59 | $19.75 | $17.80 | 5,429 |
2020-11-24 | $19.76 | $19.81 | $19.58 | $19.74 | $17.80 | 10,262 |
2020-11-23 | $19.63 | $19.87 | $19.63 | $19.70 | $17.68 | 21,204 |
2020-11-20 | $19.69 | $19.79 | $19.69 | $19.77 | $17.74 | 4,696 |
2020-11-19 | $19.73 | $19.76 | $19.61 | $19.71 | $17.70 | 10,217 |
2020-11-18 | $19.91 | $19.98 | $19.75 | $19.75 | $17.73 | 47,650 |
2020-11-17 | $19.93 | $20.05 | $19.84 | $19.98 | $17.94 | 13,258 |
2020-11-16 | $20.07 | $20.08 | $19.96 | $19.99 | $17.95 | 58,014 |
2020-11-13 | $19.84 | $19.98 | $19.84 | $19.97 | $17.93 | 5,689 |
2020-11-12 | $19.86 | $19.92 | $19.74 | $19.81 | $17.79 | 9,731 |
2020-11-11 | $19.85 | $19.87 | $19.77 | $19.79 | $17.77 | 14,614 |
2020-11-10 | $19.87 | $19.87 | $19.74 | $19.80 | $17.78 | 6,023 |
2020-11-09 | $20.08 | $20.08 | $19.79 | $19.79 | $17.77 | 4,072 |
2020-11-06 | $19.87 | $19.94 | $19.86 | $19.86 | $17.83 | 1,300 |
2020-11-05 | $19.79 | $19.99 | $19.79 | $19.94 | $17.90 | 12,261 |
2020-11-04 | $19.29 | $19.70 | $19.29 | $19.70 | $17.69 | 5,359 |
2020-11-03 | $19.29 | $19.39 | $18.54 | $19.39 | $17.41 | 110,593 |
2020-11-02 | $18.90 | $19.05 | $18.90 | $19.05 | $17.10 | 7,420 |
2020-10-30 | $18.77 | $18.79 | $18.61 | $18.68 | $16.77 | 12,076 |
2020-10-29 | $18.66 | $18.94 | $18.59 | $18.66 | $16.75 | 21,489 |
2020-10-28 | $19.07 | $19.07 | $18.70 | $18.74 | $16.82 | 14,380 |
2020-10-27 | $19.39 | $19.39 | $19.25 | $19.31 | $17.34 | 8,858 |
2020-10-26 | $19.46 | $19.46 | $19.19 | $19.29 | $17.31 | 12,253 |
2020-10-23 | $19.48 | $19.50 | $19.38 | $19.49 | $17.49 | 6,137 |
2020-10-22 | $19.24 | $19.53 | $19.24 | $19.34 | $17.36 | 7,029 |
2020-10-21 | $19.44 | $19.46 | $19.12 | $19.37 | $17.39 | 24,804 |
2020-10-20 | $19.60 | $19.60 | $19.41 | $19.47 | $17.41 | 25,951 |
2020-10-19 | $19.78 | $19.78 | $19.44 | $19.48 | $17.42 | 43,013 |
2020-10-16 | $19.72 | $19.97 | $19.72 | $19.75 | $17.66 | 35,596 |
2020-10-15 | $19.40 | $19.79 | $19.40 | $19.74 | $17.65 | 35,885 |
2020-10-14 | $19.88 | $19.88 | $19.72 | $19.74 | $17.65 | 18,501 |
2020-10-13 | $19.81 | $19.81 | $19.72 | $19.77 | $17.67 | 16,266 |
2020-10-12 | $19.79 | $19.83 | $19.74 | $19.79 | $17.69 | 4,284 |
2020-10-09 | $19.58 | $19.64 | $19.57 | $19.64 | $17.56 | 17,654 |
2020-10-08 | $19.41 | $19.54 | $19.41 | $19.49 | $17.43 | 9,581 |
2020-10-07 | $19.26 | $19.42 | $19.26 | $19.40 | $17.35 | 16,885 |
2020-10-06 | $19.38 | $19.45 | $19.19 | $19.24 | $17.20 | 17,395 |
2020-10-05 | $19.15 | $19.41 | $19.15 | $19.41 | $17.35 | 61,034 |
2020-10-02 | $18.98 | $19.25 | $18.98 | $19.17 | $17.14 | 9,318 |
2020-10-01 | $19.19 | $19.24 | $19.13 | $19.13 | $17.10 | 12,964 |
2020-09-30 | $19.15 | $19.23 | $19.12 | $19.18 | $17.15 | 7,251 |
2020-09-29 | $19.06 | $19.20 | $18.92 | $19.12 | $17.09 | 427,811 |
2020-09-28 | $19.12 | $19.12 | $18.97 | $19.08 | $17.06 | 23,322 |
2020-09-25 | $18.85 | $18.94 | $18.69 | $18.94 | $16.93 | 7,458 |
2020-09-24 | $18.73 | $18.88 | $18.54 | $18.71 | $16.73 | 8,566 |
2020-09-23 | $19.07 | $19.07 | $18.72 | $18.72 | $16.66 | 3,489 |
2020-09-22 | $19.03 | $19.06 | $18.96 | $19.06 | $16.97 | 3,896 |
2020-09-21 | $19.02 | $19.02 | $18.77 | $18.96 | $16.88 | 15,923 |
2020-09-18 | $19.38 | $19.38 | $19.03 | $19.11 | $17.02 | 64,126 |
2020-09-17 | $19.06 | $19.18 | $19.06 | $19.16 | $17.06 | 5,794 |
2020-09-16 | $19.64 | $19.64 | $19.24 | $19.28 | $17.16 | 8,384 |
2020-09-15 | $19.51 | $19.51 | $19.37 | $19.37 | $17.24 | 7,796 |
2020-09-14 | $19.49 | $19.64 | $19.36 | $19.37 | $17.24 | 9,234 |
2020-09-11 | $19.41 | $19.47 | $19.32 | $19.47 | $17.33 | 23,990 |
2020-09-10 | $19.63 | $19.63 | $19.35 | $19.35 | $17.23 | 4,887 |
2020-09-09 | $19.45 | $19.62 | $19.45 | $19.60 | $17.45 | 3,718 |
2020-09-08 | $19.32 | $19.46 | $19.32 | $19.34 | $17.22 | 6,776 |
2020-09-04 | $19.74 | $19.74 | $19.28 | $19.59 | $17.44 | 1,654 |
2020-09-03 | $20.02 | $20.02 | $19.55 | $19.64 | $17.48 | 22,071 |
2020-09-02 | $20.00 | $20.00 | $19.92 | $19.98 | $17.78 | 7,943 |
2020-09-01 | $19.94 | $19.94 | $19.86 | $19.91 | $17.73 | 7,201 |
2020-08-31 | $20.02 | $20.02 | $19.87 | $19.87 | $17.69 | 12,123 |
2020-08-28 | $19.93 | $19.93 | $19.55 | $19.92 | $17.73 | 109,687 |
2020-08-27 | $20.07 | $20.07 | $19.88 | $19.90 | $17.72 | 24,508 |
2020-08-26 | $19.95 | $20.05 | $19.95 | $20.01 | $17.82 | 7,351 |
2020-08-25 | $20.08 | $20.09 | $19.95 | $20.04 | $17.84 | 18,420 |
2020-08-24 | $20.09 | $20.11 | $20.02 | $20.07 | $17.87 | 19,994 |
2020-08-21 | $19.97 | $20.02 | $19.81 | $20.01 | $17.81 | 43,681 |
2020-08-20 | $20.12 | $20.13 | $20.01 | $20.07 | $17.80 | 3,701 |
2020-08-19 | $20.12 | $20.22 | $20.02 | $20.10 | $17.82 | 4,953 |
2020-08-18 | $20.28 | $20.28 | $20.08 | $20.13 | $17.85 | 10,726 |
2020-08-17 | $20.07 | $20.20 | $20.07 | $20.14 | $17.86 | 7,866 |
2020-08-14 | $20.09 | $20.09 | $19.96 | $20.03 | $17.76 | 19,461 |
2020-08-13 | $20.23 | $20.23 | $19.97 | $20.03 | $17.76 | 16,739 |
2020-08-12 | $20.20 | $20.21 | $20.15 | $20.19 | $17.90 | 10,483 |
2020-08-11 | $20.22 | $20.23 | $19.96 | $20.01 | $17.74 | 20,340 |
2020-08-10 | $20.25 | $20.25 | $20.13 | $20.14 | $17.86 | 9,062 |
2020-08-07 | $19.92 | $20.11 | $19.92 | $20.11 | $17.83 | 7,855 |
2020-08-06 | $20.23 | $20.23 | $20.05 | $20.06 | $17.78 | 7,425 |
2020-08-05 | $20.09 | $20.13 | $20.09 | $20.12 | $17.84 | 5,205 |
2020-08-04 | $19.94 | $20.08 | $19.94 | $20.05 | $17.77 | 5,241 |
2020-08-03 | $20.05 | $20.05 | $19.91 | $20.03 | $17.76 | 17,815 |
2020-07-31 | $20.00 | $20.00 | $19.84 | $19.97 | $17.70 | 14,106 |
2020-07-30 | $19.82 | $19.90 | $19.82 | $19.88 | $17.63 | 11,180 |
2020-07-29 | $20.12 | $20.12 | $19.94 | $20.00 | $17.73 | 5,427 |
2020-07-28 | $19.99 | $20.03 | $19.87 | $19.91 | $17.65 | 5,669 |
2020-07-27 | $19.95 | $20.04 | $19.89 | $19.95 | $17.69 | 6,250 |
2020-07-24 | $19.89 | $19.90 | $19.79 | $19.86 | $17.61 | 10,969 |
2020-07-23 | $19.93 | $20.08 | $19.93 | $20.00 | $17.74 | 10,262 |
2020-07-22 | $20.00 | $20.02 | $19.96 | $19.97 | $17.71 | 5,622 |
2020-07-21 | $19.95 | $20.11 | $19.95 | $20.04 | $17.77 | 6,179 |
2020-07-20 | $19.81 | $19.99 | $19.73 | $19.98 | $17.65 | 11,160 |
2020-07-17 | $19.84 | $19.95 | $19.84 | $19.93 | $17.60 | 11,837 |
2020-07-16 | $19.72 | $19.89 | $19.72 | $19.88 | $17.56 | 5,510 |
2020-07-15 | $19.80 | $19.96 | $19.80 | $19.96 | $17.63 | 12,766 |
2020-07-14 | $19.36 | $19.74 | $19.36 | $19.73 | $17.43 | 16,352 |
2020-07-13 | $19.66 | $19.71 | $19.50 | $19.50 | $17.22 | 20,263 |
2020-07-10 | $19.51 | $19.65 | $19.47 | $19.62 | $17.33 | 10,267 |
2020-07-09 | $19.66 | $19.66 | $19.34 | $19.47 | $17.20 | 17,770 |
2020-07-08 | $19.50 | $19.54 | $19.49 | $19.54 | $17.26 | 4,001 |
2020-07-07 | $19.40 | $19.59 | $19.40 | $19.52 | $17.24 | 1,289 |
2020-07-06 | $19.59 | $19.61 | $19.53 | $19.54 | $17.26 | 16,490 |
2020-07-02 | $19.63 | $19.63 | $19.40 | $19.40 | $17.13 | 14,655 |
2020-07-01 | $19.41 | $19.41 | $19.33 | $19.38 | $17.12 | 8,163 |
2020-06-30 | $19.33 | $19.48 | $19.20 | $19.48 | $17.21 | 12,323 |
2020-06-29 | $19.18 | $19.19 | $19.09 | $19.19 | $16.95 | 4,531 |
2020-06-26 | $19.25 | $19.25 | $18.95 | $18.96 | $16.75 | 5,956 |
2020-06-25 | $18.98 | $19.16 | $18.97 | $19.15 | $16.91 | 5,571 |
2020-06-24 | $19.34 | $19.34 | $19.05 | $19.10 | $16.80 | 10,549 |
2020-06-23 | $19.52 | $19.52 | $19.38 | $19.38 | $17.05 | 8,872 |
2020-06-22 | $19.17 | $19.38 | $19.17 | $19.38 | $17.05 | 6,122 |
2020-06-19 | $19.73 | $19.73 | $19.14 | $19.18 | $16.87 | 11,514 |
2020-06-18 | $19.09 | $19.31 | $19.09 | $19.15 | $16.84 | 16,078 |
2020-06-17 | $19.56 | $19.56 | $19.24 | $19.29 | $16.97 | 7,316 |
2020-06-16 | $19.58 | $19.58 | $19.27 | $19.31 | $16.98 | 4,657 |
2020-06-15 | $18.79 | $19.18 | $18.79 | $19.17 | $16.86 | 9,604 |
2020-06-12 | $19.49 | $19.49 | $18.85 | $19.15 | $16.84 | 9,128 |
2020-06-11 | $19.44 | $19.46 | $18.79 | $18.79 | $16.53 | 4,009 |
2020-06-10 | $19.68 | $19.71 | $19.58 | $19.65 | $17.28 | 5,906 |
2020-06-09 | $19.71 | $19.86 | $19.66 | $19.71 | $17.34 | 19,680 |
2020-06-08 | $19.82 | $19.85 | $19.75 | $19.81 | $17.42 | 5,785 |
2020-06-05 | $20.13 | $20.13 | $19.73 | $19.76 | $17.38 | 4,348 |
2020-06-04 | $19.50 | $19.64 | $19.50 | $19.57 | $17.21 | 8,310 |
2020-06-03 | $19.60 | $19.60 | $19.38 | $19.49 | $17.14 | 3,286 |
2020-06-02 | $19.37 | $19.50 | $19.33 | $19.42 | $17.08 | 9,205 |
2020-06-01 | $19.17 | $19.45 | $19.17 | $19.33 | $17.00 | 6,543 |
2020-05-29 | $19.29 | $19.40 | $18.97 | $19.12 | $16.82 | 171,757 |
2020-05-28 | $19.60 | $19.60 | $18.87 | $19.23 | $16.91 | 158,945 |
2020-05-27 | $19.25 | $19.43 | $19.25 | $19.43 | $17.09 | 7,372 |
2020-05-26 | $19.15 | $19.27 | $19.02 | $19.09 | $16.79 | 11,055 |
2020-05-22 | $18.65 | $18.80 | $18.58 | $18.71 | $16.46 | 9,670 |
2020-05-21 | $18.78 | $18.81 | $18.26 | $18.66 | $16.41 | 63,171 |
2020-05-20 | $18.55 | $18.87 | $18.55 | $18.74 | $16.41 | 12,343 |
2020-05-19 | $18.84 | $18.93 | $18.60 | $18.67 | $16.35 | 20,301 |
2020-05-18 | $18.91 | $19.01 | $18.80 | $19.01 | $16.65 | 9,897 |
2020-05-15 | $18.37 | $18.47 | $18.20 | $18.46 | $16.17 | 9,722 |
2020-05-14 | $17.98 | $18.38 | $17.98 | $18.38 | $16.10 | 7,355 |
2020-05-13 | $18.39 | $18.44 | $18.17 | $18.20 | $15.94 | 5,489 |
2020-05-12 | $18.87 | $18.87 | $18.36 | $18.50 | $16.20 | 11,028 |
2020-05-11 | $19.00 | $19.00 | $18.85 | $18.85 | $16.51 | 2,233 |
2020-05-08 | $18.74 | $18.97 | $18.72 | $18.97 | $16.61 | 10,419 |
2020-05-07 | $18.66 | $18.67 | $18.59 | $18.59 | $16.28 | 2,989 |
2020-05-06 | $18.68 | $18.68 | $18.48 | $18.49 | $16.19 | 4,887 |
2020-05-05 | $18.75 | $18.82 | $18.56 | $18.58 | $16.27 | 4,782 |
2020-05-04 | $18.30 | $18.52 | $18.30 | $18.52 | $16.22 | 14,273 |
2020-05-01 | $18.63 | $18.63 | $18.43 | $18.49 | $16.19 | 4,115 |
2020-04-30 | $19.00 | $19.00 | $18.81 | $18.87 | $16.53 | 6,771 |
2020-04-29 | $19.06 | $19.20 | $19.06 | $19.13 | $16.75 | 11,645 |
2020-04-28 | $19.07 | $19.07 | $18.69 | $18.72 | $16.39 | 9,173 |
2020-04-27 | $18.57 | $18.65 | $18.41 | $18.65 | $16.33 | 6,744 |
2020-04-24 | $18.40 | $18.40 | $17.89 | $18.29 | $16.02 | 23,611 |
2020-04-23 | $18.14 | $18.29 | $18.11 | $18.15 | $15.90 | 5,614 |
2020-04-22 | $18.34 | $18.34 | $18.04 | $18.11 | $15.86 | 13,666 |
2020-04-21 | $17.94 | $17.95 | $17.82 | $17.87 | $15.65 | 14,202 |
2020-04-20 | $18.01 | $18.26 | $18.01 | $18.14 | $15.82 | 18,320 |
2020-04-17 | $18.33 | $18.33 | $18.19 | $18.29 | $15.95 | 19,406 |
2020-04-16 | $17.94 | $18.00 | $17.70 | $17.90 | $15.61 | 9,785 |
2020-04-15 | $18.33 | $18.33 | $17.82 | $17.91 | $15.62 | 4,735 |
2020-04-14 | $18.20 | $18.49 | $18.13 | $18.24 | $15.90 | 14,176 |
2020-04-13 | $18.53 | $18.53 | $17.94 | $18.10 | $15.78 | 11,472 |
2020-04-09 | $18.34 | $18.48 | $18.10 | $18.16 | $15.83 | 13,099 |
2020-04-08 | $17.86 | $18.44 | $17.62 | $18.08 | $15.76 | 16,357 |
2020-04-07 | $18.09 | $18.09 | $17.42 | $17.57 | $15.32 | 22,087 |
2020-04-06 | $17.19 | $17.72 | $17.19 | $17.72 | $15.45 | 9,525 |
2020-04-03 | $17.12 | $17.12 | $16.56 | $16.64 | $14.51 | 17,088 |
2020-04-02 | $16.66 | $17.19 | $16.66 | $17.01 | $14.83 | 12,105 |
2020-04-01 | $16.80 | $17.01 | $16.66 | $16.81 | $14.66 | 21,286 |
2020-03-31 | $17.11 | $17.40 | $17.11 | $17.24 | $15.03 | 12,182 |
2020-03-30 | $17.34 | $17.35 | $16.93 | $17.20 | $15.00 | 18,490 |
2020-03-27 | $17.20 | $17.36 | $16.69 | $17.16 | $14.96 | 30,114 |
2020-03-26 | $16.94 | $17.70 | $16.84 | $17.64 | $15.38 | 31,807 |
2020-03-25 | $16.58 | $17.27 | $16.39 | $16.87 | $14.64 | 53,836 |
2020-03-24 | $16.10 | $16.64 | $16.10 | $16.61 | $14.42 | 102,069 |
2020-03-23 | $15.70 | $15.70 | $14.67 | $15.45 | $13.41 | 32,258 |
2020-03-20 | $16.20 | $16.71 | $15.70 | $16.05 | $13.93 | 48,938 |
2020-03-19 | $15.76 | $16.96 | $15.54 | $16.04 | $13.92 | 88,533 |
2020-03-18 | $16.31 | $16.58 | $15.50 | $16.10 | $13.97 | 40,520 |
2020-03-17 | $17.24 | $17.40 | $16.78 | $17.10 | $14.84 | 43,039 |
2020-03-16 | $15.50 | $17.64 | $15.50 | $17.09 | $14.83 | 20,369 |
2020-03-13 | $17.96 | $18.77 | $17.42 | $17.94 | $15.57 | 26,482 |
2020-03-12 | $17.86 | $18.00 | $16.44 | $17.35 | $15.06 | 67,325 |
2020-03-11 | $19.07 | $19.08 | $18.17 | $18.66 | $16.20 | 41,899 |
2020-03-10 | $19.48 | $19.49 | $18.69 | $19.49 | $16.92 | 54,274 |
2020-03-09 | $19.46 | $19.54 | $10.63 | $18.96 | $16.46 | 22,629 |
2020-03-06 | $20.15 | $20.55 | $20.14 | $20.45 | $17.75 | 81,960 |
2020-03-05 | $21.11 | $21.18 | $20.73 | $20.74 | $18.00 | 18,233 |
2020-03-04 | $21.08 | $21.39 | $21.05 | $21.39 | $18.57 | 4,994 |
2020-03-03 | $21.18 | $21.61 | $20.57 | $20.81 | $18.06 | 17,784 |
2020-03-02 | $20.35 | $21.31 | $20.35 | $21.21 | $18.41 | 38,474 |
2020-02-28 | $19.93 | $20.46 | $19.85 | $20.44 | $17.74 | 84,859 |
2020-02-27 | $21.25 | $21.47 | $20.73 | $20.73 | $17.99 | 20,734 |
2020-02-26 | $21.90 | $21.92 | $21.54 | $21.60 | $18.75 | 30,360 |
2020-02-25 | $22.37 | $22.37 | $21.69 | $21.77 | $18.90 | 12,944 |
2020-02-24 | $22.46 | $22.49 | $22.25 | $22.25 | $19.31 | 22,907 |
2020-02-21 | $22.76 | $22.92 | $22.76 | $22.82 | $19.81 | 22,421 |
2020-02-20 | $23.00 | $23.04 | $22.92 | $22.97 | $19.87 | 24,753 |
2020-02-19 | $22.87 | $23.02 | $22.87 | $23.02 | $19.91 | 18,100 |
2020-02-18 | $22.67 | $23.00 | $22.64 | $22.85 | $19.76 | 49,166 |
2020-02-14 | $23.00 | $23.04 | $22.99 | $23.00 | $19.89 | 6,680 |
2020-02-13 | $23.15 | $23.15 | $22.94 | $22.95 | $19.85 | 15,245 |
2020-02-12 | $22.85 | $23.08 | $22.85 | $22.97 | $19.87 | 20,219 |
2020-02-11 | $22.77 | $22.92 | $22.77 | $22.85 | $19.76 | 7,615 |
2020-02-10 | $22.69 | $22.77 | $22.67 | $22.72 | $19.65 | 6,583 |
2020-02-07 | $22.80 | $22.80 | $22.71 | $22.71 | $19.64 | 14,276 |
2020-02-06 | $22.83 | $22.90 | $22.80 | $22.83 | $19.75 | 10,288 |
2020-02-05 | $22.87 | $22.96 | $22.78 | $22.95 | $19.85 | 15,626 |
2020-02-04 | $22.78 | $22.80 | $22.72 | $22.78 | $19.70 | 13,520 |
2020-02-03 | $22.52 | $22.67 | $22.52 | $22.57 | $19.52 | 8,177 |
2020-01-31 | $22.72 | $22.72 | $22.43 | $22.44 | $19.41 | 6,301 |
2020-01-30 | $22.64 | $22.70 | $22.50 | $22.67 | $19.61 | 7,784 |
2020-01-29 | $22.87 | $22.87 | $22.68 | $22.68 | $19.62 | 11,999 |
2020-01-28 | $22.65 | $22.78 | $22.65 | $22.75 | $19.68 | 8,391 |
2020-01-27 | $22.68 | $22.71 | $22.54 | $22.63 | $19.57 | 13,898 |
2020-01-24 | $23.00 | $23.01 | $22.80 | $22.84 | $19.75 | 20,472 |
2020-01-23 | $22.90 | $23.03 | $22.88 | $23.01 | $19.90 | 12,411 |
2020-01-22 | $23.07 | $23.07 | $22.96 | $22.97 | $19.87 | 11,226 |
2020-01-21 | $23.14 | $23.14 | $22.96 | $23.04 | $19.86 | 15,342 |
2020-01-17 | $23.04 | $23.13 | $23.04 | $23.09 | $19.90 | 6,123 |
2020-01-16 | $22.98 | $23.06 | $22.98 | $23.01 | $19.83 | 18,890 |
2020-01-15 | $22.98 | $23.01 | $22.92 | $22.95 | $19.78 | 6,665 |
2020-01-14 | $22.92 | $22.98 | $22.89 | $22.93 | $19.76 | 18,201 |
2020-01-13 | $22.75 | $22.96 | $22.75 | $22.87 | $19.71 | 20,287 |
2020-01-10 | $22.92 | $22.92 | $22.79 | $22.79 | $19.64 | 24,377 |
2020-01-09 | $22.86 | $22.91 | $22.76 | $22.83 | $19.68 | 34,322 |
2020-01-08 | $22.95 | $22.95 | $22.75 | $22.75 | $19.61 | 50,943 |
2020-01-07 | $22.88 | $22.88 | $22.80 | $22.83 | $19.68 | 12,578 |
2020-01-06 | $22.80 | $22.88 | $22.78 | $22.87 | $19.71 | 21,719 |
2020-01-03 | $22.63 | $22.88 | $22.63 | $22.84 | $19.69 | 18,274 |
2020-01-02 | $22.85 | $22.90 | $22.77 | $22.85 | $19.69 | 18,240 |
2019-12-31 | $22.83 | $22.84 | $22.75 | $22.82 | $19.67 | 12,377 |
2019-12-30 | $22.90 | $22.90 | $22.78 | $22.81 | $19.66 | 12,444 |
2019-12-27 | $22.84 | $22.89 | $22.80 | $22.84 | $19.69 | 7,488 |
2019-12-26 | $22.79 | $22.86 | $22.79 | $22.86 | $19.70 | 7,806 |
2019-12-24 | $22.80 | $22.85 | $22.80 | $22.83 | $19.68 | 4,719 |
2019-12-23 | $22.83 | $22.85 | $22.76 | $22.82 | $19.67 | 24,754 |
2019-12-20 | $22.72 | $22.86 | $22.72 | $22.82 | $19.67 | 5,936 |
2019-12-19 | $22.80 | $22.80 | $22.63 | $22.72 | $19.58 | 8,717 |
2019-12-18 | $22.65 | $22.71 | $22.63 | $22.66 | $19.53 | 9,664 |
2019-12-17 | $22.80 | $22.80 | $22.59 | $22.70 | $19.57 | 16,448 |
2019-12-16 | $22.77 | $22.78 | $22.60 | $22.60 | $19.48 | 19,218 |
2019-12-13 | $22.78 | $22.78 | $22.59 | $22.60 | $19.48 | 32,848 |
2019-12-12 | $22.76 | $22.82 | $22.66 | $22.70 | $19.50 | 16,828 |
2019-12-11 | $22.72 | $22.73 | $22.60 | $22.65 | $19.45 | 16,066 |
2019-12-10 | $22.73 | $22.73 | $22.63 | $22.64 | $19.44 | 16,226 |
2019-12-09 | $22.65 | $22.72 | $22.64 | $22.67 | $19.47 | 6,543 |
2019-12-06 | $22.72 | $22.75 | $22.70 | $22.72 | $19.51 | 9,732 |
2019-12-05 | $22.61 | $22.63 | $22.55 | $22.61 | $19.42 | 13,586 |
2019-12-04 | $22.54 | $22.67 | $22.54 | $22.60 | $19.41 | 21,436 |
2019-12-03 | $22.43 | $22.51 | $22.41 | $22.48 | $19.31 | 10,266 |
2019-12-02 | $22.73 | $22.73 | $22.53 | $22.58 | $19.39 | 13,306 |
2019-11-29 | $22.76 | $22.76 | $22.70 | $22.70 | $19.50 | 3,452 |
2019-11-27 | $22.83 | $22.83 | $22.69 | $22.72 | $19.51 | 11,612 |
2019-11-26 | $22.59 | $22.74 | $22.59 | $22.71 | $19.50 | 11,236 |
2019-11-25 | $22.63 | $22.65 | $22.60 | $22.63 | $19.44 | 8,607 |
2019-11-22 | $22.56 | $22.56 | $22.49 | $22.49 | $19.32 | 11,350 |
2019-11-21 | $22.59 | $22.59 | $22.27 | $22.48 | $19.31 | 96,557 |
2019-11-20 | $22.70 | $22.82 | $22.55 | $22.65 | $19.38 | 21,784 |
2019-11-19 | $22.62 | $22.76 | $22.61 | $22.71 | $19.44 | 11,122 |
2019-11-18 | $22.73 | $22.73 | $22.63 | $22.67 | $19.40 | 11,023 |
2019-11-15 | $22.80 | $22.80 | $22.63 | $22.69 | $19.42 | 8,515 |
2019-11-14 | $22.63 | $22.63 | $22.55 | $22.58 | $19.32 | 11,096 |
2019-11-13 | $22.41 | $22.62 | $22.41 | $22.59 | $19.33 | 12,128 |
2019-11-12 | $22.67 | $22.67 | $22.51 | $22.52 | $19.27 | 9,731 |
2019-11-11 | $22.54 | $22.65 | $22.54 | $22.65 | $19.38 | 7,526 |
2019-11-08 | $22.46 | $22.58 | $22.46 | $22.56 | $19.31 | 13,463 |
2019-11-07 | $22.65 | $22.65 | $22.58 | $22.60 | $19.34 | 5,288 |
2019-11-06 | $22.57 | $22.66 | $22.57 | $22.65 | $19.38 | 12,449 |
2019-11-05 | $22.59 | $22.63 | $22.58 | $22.63 | $19.37 | 12,579 |
2019-11-04 | $22.77 | $22.77 | $22.61 | $22.61 | $19.35 | 9,884 |
2019-11-01 | $22.79 | $22.79 | $22.66 | $22.72 | $19.44 | 23,657 |
2019-10-31 | $22.67 | $22.67 | $22.54 | $22.62 | $19.36 | 17,432 |
2019-10-30 | $22.47 | $22.65 | $22.45 | $22.65 | $19.38 | 7,888 |
2019-10-29 | $22.53 | $22.60 | $22.49 | $22.53 | $19.28 | 27,063 |
2019-10-28 | $22.50 | $22.56 | $22.49 | $22.54 | $19.29 | 13,964 |
2019-10-25 | $22.31 | $22.50 | $22.31 | $22.49 | $19.25 | 22,836 |
2019-10-24 | $22.25 | $22.45 | $22.24 | $22.39 | $19.16 | 15,533 |
2019-10-23 | $22.47 | $22.48 | $22.40 | $22.46 | $19.22 | 11,489 |
2019-10-22 | $22.64 | $22.64 | $22.43 | $22.43 | $19.20 | 9,794 |
2019-10-21 | $22.54 | $22.71 | $22.48 | $22.55 | $19.23 | 135,190 |
2019-10-18 | $22.46 | $22.50 | $22.44 | $22.44 | $19.14 | 12,329 |
2019-10-17 | $22.59 | $22.59 | $22.46 | $22.46 | $19.15 | 10,454 |
2019-10-16 | $22.41 | $22.46 | $22.39 | $22.41 | $19.11 | 12,200 |
2019-10-15 | $22.42 | $22.46 | $22.39 | $22.42 | $19.12 | 13,394 |
2019-10-14 | $22.35 | $22.36 | $22.30 | $22.33 | $19.04 | 5,373 |
2019-10-11 | $22.50 | $22.50 | $22.35 | $22.42 | $19.12 | 5,270 |
2019-10-10 | $22.11 | $22.29 | $22.11 | $22.26 | $18.98 | 6,954 |
2019-10-09 | $22.09 | $22.19 | $22.04 | $22.12 | $18.86 | 7,930 |
2019-10-08 | $22.13 | $22.17 | $22.07 | $22.07 | $18.82 | 4,187 |
2019-10-07 | $22.34 | $22.39 | $22.24 | $22.28 | $19.00 | 16,653 |
2019-10-04 | $22.17 | $22.28 | $22.17 | $22.26 | $18.98 | 5,124 |
2019-10-03 | $21.99 | $22.09 | $21.88 | $22.08 | $18.83 | 10,317 |
2019-10-02 | $22.18 | $22.19 | $21.90 | $21.90 | $18.68 | 12,208 |
2019-10-01 | $22.50 | $22.57 | $22.32 | $22.32 | $19.03 | 10,180 |
2019-09-30 | $22.49 | $22.50 | $22.47 | $22.49 | $19.18 | 7,974 |
2019-09-27 | $22.58 | $22.58 | $22.33 | $22.38 | $19.09 | 23,503 |
2019-09-26 | $22.64 | $22.64 | $22.40 | $22.45 | $19.15 | 18,695 |
2019-09-25 | $22.55 | $22.55 | $22.38 | $22.51 | $19.20 | 13,602 |
2019-09-24 | $22.68 | $22.69 | $22.43 | $22.48 | $19.10 | 14,196 |
2019-09-23 | $22.99 | $22.99 | $22.55 | $22.61 | $19.21 | 12,952 |
2019-09-20 | $22.66 | $22.71 | $22.52 | $22.62 | $19.22 | 6,706 |
2019-09-19 | $22.69 | $22.74 | $22.65 | $22.67 | $19.26 | 16,246 |
2019-09-18 | $22.76 | $22.76 | $22.56 | $22.57 | $19.18 | 13,506 |
2019-09-17 | $22.59 | $22.75 | $22.52 | $22.75 | $19.33 | 32,981 |
2019-09-16 | $22.55 | $22.58 | $22.49 | $22.58 | $19.19 | 5,434 |
2019-09-13 | $22.63 | $22.63 | $22.48 | $22.48 | $19.10 | 20,582 |
2019-09-12 | $22.61 | $22.67 | $22.58 | $22.61 | $19.21 | 12,290 |
2019-09-11 | $22.41 | $22.78 | $22.41 | $22.59 | $19.20 | 40,269 |
2019-09-10 | $22.54 | $22.54 | $22.33 | $22.47 | $19.09 | 34,439 |
2019-09-09 | $22.50 | $22.52 | $22.42 | $22.51 | $19.13 | 11,525 |
2019-09-06 | $22.50 | $22.55 | $22.42 | $22.54 | $19.15 | 24,303 |
2019-09-05 | $22.48 | $22.50 | $22.45 | $22.46 | $19.09 | 112,114 |
2019-09-04 | $22.31 | $22.31 | $22.14 | $22.24 | $18.90 | 12,001 |
2019-09-03 | $22.03 | $22.16 | $22.03 | $22.09 | $18.77 | 5,474 |
2019-08-30 | $22.38 | $22.38 | $22.15 | $22.17 | $18.84 | 12,620 |
2019-08-29 | $22.01 | $22.20 | $22.01 | $22.19 | $18.86 | 8,199 |
2019-08-28 | $21.96 | $22.00 | $21.85 | $22.00 | $18.69 | 14,516 |
2019-08-27 | $22.16 | $22.16 | $21.85 | $21.91 | $18.62 | 11,425 |
2019-08-26 | $21.84 | $21.88 | $21.77 | $21.87 | $18.58 | 3,883 |
2019-08-23 | $22.16 | $22.16 | $21.71 | $21.71 | $18.45 | 18,688 |
2019-08-22 | $22.19 | $22.19 | $22.05 | $22.17 | $18.84 | 5,238 |
2019-08-21 | $22.16 | $22.16 | $22.07 | $22.11 | $18.79 | 7,258 |
2019-08-20 | $22.13 | $22.23 | $22.10 | $22.13 | $18.74 | 17,850 |
2019-08-19 | $22.21 | $22.25 | $22.10 | $22.24 | $18.83 | 19,163 |
2019-08-16 | $21.85 | $22.08 | $21.85 | $22.06 | $18.68 | 18,989 |
2019-08-15 | $21.74 | $21.78 | $21.65 | $21.75 | $18.42 | 8,431 |
2019-08-14 | $21.98 | $22.01 | $21.73 | $21.74 | $18.41 | 13,890 |
2019-08-13 | $21.94 | $22.26 | $21.94 | $22.19 | $18.79 | 16,825 |
2019-08-12 | $21.97 | $22.09 | $21.96 | $21.97 | $18.60 | 11,363 |
2019-08-09 | $22.24 | $22.27 | $22.09 | $22.27 | $18.86 | 12,108 |
2019-08-08 | $22.16 | $22.29 | $22.09 | $22.28 | $18.86 | 17,049 |
2019-08-07 | $21.66 | $22.02 | $21.66 | $22.02 | $18.64 | 7,315 |
2019-08-06 | $21.86 | $21.93 | $21.71 | $21.89 | $18.53 | 8,261 |
2019-08-05 | $21.93 | $21.93 | $21.60 | $21.73 | $18.40 | 15,222 |
2019-08-02 | $22.26 | $22.26 | $22.10 | $22.19 | $18.79 | 96,622 |
2019-08-01 | $22.31 | $22.58 | $22.18 | $22.27 | $18.86 | 15,494 |
2019-07-31 | $22.64 | $22.64 | $22.38 | $22.38 | $18.95 | 17,532 |
2019-07-30 | $22.54 | $22.57 | $22.50 | $22.56 | $19.10 | 9,190 |
2019-07-29 | $22.72 | $22.72 | $22.55 | $22.61 | $19.14 | 14,204 |
2019-07-26 | $22.56 | $22.64 | $22.56 | $22.63 | $19.16 | 11,586 |
2019-07-25 | $22.57 | $22.61 | $22.53 | $22.57 | $19.11 | 9,500 |
2019-07-24 | $22.51 | $22.56 | $22.40 | $22.56 | $19.10 | 21,732 |
2019-07-23 | $22.52 | $22.52 | $22.39 | $22.50 | $19.05 | 39,143 |
2019-07-22 | $22.50 | $22.54 | $22.45 | $22.48 | $18.97 | 22,540 |
2019-07-19 | $22.62 | $22.67 | $22.52 | $22.55 | $19.03 | 17,091 |
2019-07-18 | $22.49 | $22.62 | $22.49 | $22.60 | $19.07 | 10,298 |
2019-07-17 | $22.76 | $22.76 | $22.55 | $22.57 | $19.04 | 22,259 |
2019-07-16 | $22.74 | $22.74 | $22.68 | $22.70 | $19.15 | 12,012 |
2019-07-15 | $22.63 | $22.71 | $22.62 | $22.69 | $19.14 | 25,021 |
2019-07-12 | $22.66 | $22.71 | $22.61 | $22.71 | $19.16 | 5,067 |
2019-07-11 | $22.63 | $22.67 | $22.56 | $22.62 | $19.08 | 20,750 |
2019-07-10 | $22.81 | $22.81 | $22.63 | $22.68 | $19.14 | 7,241 |
2019-07-09 | $22.50 | $22.71 | $22.50 | $22.71 | $19.16 | 7,378 |
2019-07-08 | $22.73 | $22.73 | $22.62 | $22.66 | $19.12 | 6,432 |
2019-07-05 | $22.56 | $22.75 | $22.56 | $22.75 | $19.19 | 7,278 |
2019-07-03 | $22.51 | $22.72 | $22.51 | $22.71 | $19.16 | 4,788 |
2019-07-02 | $22.57 | $22.61 | $22.52 | $22.58 | $19.05 | 6,801 |
2019-07-01 | $22.56 | $22.56 | $22.45 | $22.51 | $18.99 | 22,925 |
2019-06-28 | $22.40 | $22.42 | $22.31 | $22.34 | $18.85 | 38,664 |
2019-06-27 | $22.11 | $22.27 | $22.11 | $22.27 | $18.79 | 4,323 |
2019-06-26 | $22.23 | $22.29 | $22.11 | $22.18 | $18.71 | 10,960 |
2019-06-25 | $22.36 | $22.37 | $22.30 | $22.30 | $18.81 | 11,190 |
2019-06-24 | $22.51 | $22.51 | $22.38 | $22.39 | $18.89 | 6,582 |
2019-06-21 | $22.41 | $22.44 | $22.38 | $22.40 | $18.90 | 11,385 |
2019-06-20 | $22.40 | $22.48 | $22.38 | $22.45 | $18.94 | 20,287 |
2019-06-19 | $22.33 | $22.35 | $22.30 | $22.35 | $18.86 | 7,230 |
2019-06-18 | $22.21 | $22.36 | $22.21 | $22.30 | $18.81 | 25,530 |
2019-06-17 | $22.22 | $22.27 | $22.19 | $22.19 | $18.72 | 4,293 |
2019-06-14 | $22.23 | $22.27 | $22.19 | $22.27 | $18.79 | 21,878 |
2019-06-13 | $22.32 | $22.36 | $22.25 | $22.25 | $18.71 | 8,318 |
2019-06-12 | $22.23 | $22.25 | $22.18 | $22.22 | $18.68 | 6,710 |
2019-06-11 | $22.25 | $22.25 | $22.15 | $22.17 | $18.64 | 4,573 |
2019-06-10 | $22.15 | $22.25 | $22.15 | $22.22 | $18.68 | 6,377 |
2019-06-07 | $21.95 | $22.19 | $21.95 | $22.16 | $18.63 | 8,819 |
2019-06-06 | $21.96 | $21.99 | $21.92 | $21.99 | $18.49 | 7,800 |
2019-06-05 | $21.84 | $21.87 | $21.81 | $21.87 | $18.39 | 1,947 |
2019-06-04 | $21.57 | $21.76 | $21.57 | $21.76 | $18.29 | 5,538 |
2019-06-03 | $21.37 | $21.49 | $21.32 | $21.38 | $17.97 | 6,127 |
2019-05-31 | $21.40 | $21.40 | $21.28 | $21.35 | $17.95 | 11,240 |
2019-05-30 | $21.62 | $21.62 | $21.41 | $21.47 | $18.05 | 9,294 |
2019-05-29 | $21.40 | $21.53 | $21.37 | $21.49 | $18.07 | 8,505 |
2019-05-28 | $21.66 | $21.83 | $21.52 | $21.52 | $18.09 | 15,499 |
2019-05-24 | $21.84 | $21.84 | $21.74 | $21.81 | $18.34 | 6,670 |
2019-05-23 | $21.78 | $21.78 | $21.64 | $21.74 | $18.28 | 9,381 |
2019-05-22 | $21.93 | $21.94 | $21.87 | $21.93 | $18.44 | 10,854 |
2019-05-21 | $21.96 | $21.96 | $21.89 | $21.94 | $18.44 | 5,445 |
2019-05-20 | $21.93 | $21.94 | $21.80 | $21.94 | $18.38 | 7,741 |
2019-05-17 | $22.00 | $22.01 | $21.97 | $21.97 | $18.40 | 4,618 |
2019-05-16 | $22.03 | $22.09 | $22.03 | $22.05 | $18.47 | 2,617 |
2019-05-15 | $21.65 | $21.92 | $21.64 | $21.92 | $18.36 | 5,109 |
2019-05-14 | $21.81 | $21.91 | $21.81 | $21.87 | $18.32 | 25,140 |
2019-05-13 | $21.85 | $21.88 | $21.71 | $21.78 | $18.24 | 10,348 |
2019-05-10 | $21.96 | $22.05 | $21.80 | $22.05 | $18.47 | 3,920 |
2019-05-09 | $21.87 | $21.96 | $21.74 | $21.90 | $18.34 | 44,053 |
2019-05-08 | $21.98 | $21.99 | $21.93 | $21.97 | $18.40 | 3,055 |
2019-05-07 | $22.12 | $22.12 | $21.94 | $21.94 | $18.38 | 18,104 |
2019-05-06 | $22.16 | $22.22 | $22.15 | $22.21 | $18.60 | 6,275 |
2019-05-03 | $22.23 | $22.27 | $22.20 | $22.25 | $18.64 | 6,165 |
2019-05-02 | $22.00 | $22.17 | $22.00 | $22.16 | $18.56 | 6,695 |
2019-05-01 | $22.20 | $22.24 | $22.11 | $22.11 | $18.52 | 6,015 |
2019-04-30 | $22.23 | $22.23 | $22.14 | $22.20 | $18.60 | 9,530 |
2019-04-29 | $22.21 | $22.21 | $22.13 | $22.16 | $18.56 | 80,632 |
2019-04-26 | $22.09 | $22.14 | $22.07 | $22.11 | $18.52 | 5,655 |
2019-04-25 | $22.09 | $22.09 | $21.96 | $22.04 | $18.46 | 13,852 |
2019-04-24 | $22.06 | $22.09 | $22.00 | $22.09 | $18.50 | 16,059 |
2019-04-23 | $22.01 | $22.01 | $21.90 | $21.95 | $18.39 | 8,600 |
2019-04-22 | $21.98 | $21.98 | $21.89 | $21.95 | $18.32 | 28,655 |
2019-04-18 | $21.98 | $22.01 | $21.95 | $22.01 | $18.37 | 5,632 |
2019-04-17 | $21.98 | $21.98 | $21.92 | $21.97 | $18.34 | 11,739 |
2019-04-16 | $21.97 | $21.99 | $21.94 | $21.99 | $18.35 | 11,267 |
2019-04-15 | $21.99 | $21.99 | $21.93 | $21.94 | $18.31 | 16,316 |
2019-04-12 | $22.00 | $22.00 | $21.89 | $21.94 | $18.31 | 13,571 |
2019-04-11 | $21.92 | $21.94 | $21.83 | $21.94 | $18.31 | 24,931 |
2019-04-10 | $21.88 | $21.88 | $21.78 | $21.88 | $18.26 | 8,084 |
2019-04-09 | $21.82 | $21.86 | $21.80 | $21.80 | $18.19 | 15,301 |
2019-04-08 | $21.94 | $21.94 | $21.82 | $21.84 | $18.23 | 11,422 |
2019-04-05 | $21.89 | $21.92 | $21.88 | $21.92 | $18.29 | 9,816 |
2019-04-04 | $21.81 | $21.88 | $21.81 | $21.85 | $18.24 | 4,398 |
2019-04-03 | $21.75 | $21.85 | $21.72 | $21.72 | $18.13 | 20,242 |
2019-04-02 | $21.90 | $21.90 | $21.75 | $21.80 | $18.19 | 8,408 |
2019-04-01 | $21.76 | $21.83 | $21.76 | $21.83 | $18.22 | 14,373 |
2019-03-29 | $21.79 | $21.79 | $21.65 | $21.73 | $18.14 | 28,574 |
2019-03-28 | $21.66 | $21.68 | $21.60 | $21.64 | $18.06 | 8,810 |
2019-03-27 | $21.67 | $21.67 | $21.60 | $21.60 | $18.03 | 3,954 |
2019-03-26 | $21.47 | $21.63 | $21.47 | $21.56 | $17.99 | 12,985 |
2019-03-25 | $21.46 | $21.55 | $21.41 | $21.41 | $17.87 | 27,391 |
2019-03-22 | $21.56 | $21.63 | $21.43 | $21.53 | $17.97 | 10,357 |
2019-03-21 | $21.52 | $21.69 | $21.52 | $21.66 | $18.08 | 13,545 |
2019-03-20 | $21.91 | $21.91 | $21.64 | $21.66 | $18.01 | 7,464 |
2019-03-19 | $21.99 | $21.99 | $21.74 | $21.74 | $18.08 | 7,178 |
2019-03-18 | $21.90 | $21.90 | $21.79 | $21.82 | $18.14 | 18,334 |
2019-03-15 | $21.82 | $21.85 | $21.77 | $21.77 | $18.10 | 32,959 |
2019-03-14 | $21.80 | $21.80 | $21.69 | $21.70 | $18.04 | 4,279 |
2019-03-13 | $21.83 | $21.83 | $21.70 | $21.78 | $18.11 | 6,567 |
2019-03-12 | $21.75 | $21.75 | $21.68 | $21.71 | $18.05 | 21,165 |
2019-03-11 | $21.64 | $21.79 | $21.64 | $21.79 | $18.12 | 56,435 |
2019-03-08 | $21.49 | $21.63 | $21.49 | $21.63 | $17.99 | 14,946 |
2019-03-07 | $21.63 | $21.64 | $21.59 | $21.59 | $17.95 | 8,988 |
2019-03-06 | $21.74 | $21.74 | $21.68 | $21.73 | $18.07 | 8,175 |
2019-03-05 | $21.92 | $22.15 | $21.61 | $21.77 | $18.10 | 83,234 |
2019-03-04 | $21.79 | $21.79 | $21.56 | $21.56 | $17.93 | 9,428 |
2019-03-01 | $21.95 | $21.95 | $21.72 | $21.85 | $18.17 | 11,580 |
2019-02-28 | $21.88 | $21.88 | $21.75 | $21.78 | $18.11 | 5,166 |
2019-02-27 | $21.76 | $21.81 | $21.73 | $21.79 | $18.12 | 5,284 |
2019-02-26 | $21.75 | $21.83 | $21.73 | $21.73 | $18.07 | 9,455 |
2019-02-25 | $21.83 | $21.87 | $21.77 | $21.78 | $18.11 | 7,513 |
2019-02-22 | $21.73 | $21.79 | $21.70 | $21.79 | $18.12 | 11,768 |
2019-02-21 | $21.78 | $21.78 | $21.64 | $21.70 | $18.04 | 16,834 |
2019-02-20 | $21.71 | $22.27 | $21.69 | $22.27 | $18.45 | 6,512 |
2019-02-19 | $21.65 | $21.79 | $21.65 | $21.75 | $18.02 | 10,916 |
2019-02-15 | $21.64 | $21.72 | $21.62 | $21.68 | $17.96 | 6,684 |
2019-02-14 | $21.61 | $21.74 | $21.54 | $21.74 | $18.01 | 11,934 |
2019-02-13 | $21.61 | $21.63 | $21.53 | $21.61 | $17.90 | 10,330 |
2019-02-12 | $21.40 | $21.57 | $21.40 | $21.56 | $17.86 | 9,608 |
2019-02-11 | $21.49 | $21.49 | $21.39 | $21.46 | $17.78 | 10,560 |
2019-02-08 | $21.38 | $21.40 | $21.31 | $21.40 | $17.73 | 9,635 |
2019-02-07 | $21.20 | $21.38 | $21.20 | $21.38 | $17.71 | 51,154 |
2019-02-06 | $21.41 | $21.41 | $21.14 | $21.14 | $17.51 | 24,514 |
2019-02-05 | $21.35 | $21.45 | $21.35 | $21.45 | $17.77 | 7,018 |
2019-02-04 | $21.19 | $21.34 | $21.19 | $21.32 | $17.66 | 8,138 |
2019-02-01 | $21.30 | $21.33 | $21.26 | $21.29 | $17.64 | 3,194 |
2019-01-31 | $21.13 | $21.30 | $21.06 | $21.30 | $17.65 | 5,801 |
2019-01-30 | $21.00 | $21.19 | $21.00 | $21.12 | $17.50 | 12,158 |
2019-01-29 | $21.03 | $21.09 | $20.99 | $21.06 | $17.45 | 37,508 |
2019-01-28 | $20.84 | $20.95 | $20.84 | $20.92 | $17.33 | 20,524 |
2019-01-25 | $20.93 | $21.05 | $20.93 | $21.04 | $17.43 | 4,997 |
2019-01-24 | $20.85 | $20.90 | $20.82 | $20.89 | $17.31 | 11,465 |
2019-01-23 | $20.95 | $20.95 | $20.77 | $20.82 | $17.25 | 9,763 |
2019-01-22 | $21.02 | $21.02 | $20.85 | $20.88 | $17.23 | 5,837 |
2019-01-18 | $21.04 | $21.13 | $21.00 | $21.07 | $17.39 | 19,819 |
2019-01-17 | $20.90 | $20.94 | $20.84 | $20.88 | $17.23 | 39,057 |
2019-01-16 | $20.88 | $20.89 | $20.83 | $20.84 | $17.20 | 13,201 |
2019-01-15 | $20.79 | $20.83 | $20.73 | $20.73 | $17.11 | 17,289 |
2019-01-14 | $20.70 | $20.72 | $20.64 | $20.65 | $17.04 | 5,994 |
2019-01-11 | $20.79 | $20.80 | $20.69 | $20.77 | $17.14 | 4,957 |
2019-01-10 | $20.56 | $20.75 | $20.56 | $20.73 | $17.11 | 3,123 |
2019-01-09 | $20.61 | $20.77 | $20.61 | $20.72 | $17.10 | 16,140 |
2019-01-08 | $20.62 | $20.65 | $20.51 | $20.64 | $17.03 | 1,207 |
2019-01-07 | $20.29 | $20.62 | $20.29 | $20.44 | $16.87 | 14,216 |
2019-01-04 | $20.02 | $20.42 | $20.02 | $20.42 | $16.85 | 8,049 |
2019-01-03 | $20.01 | $20.13 | $19.91 | $19.96 | $16.47 | 8,733 |
2019-01-02 | $20.12 | $20.24 | $20.05 | $20.22 | $16.69 | 8,359 |
2018-12-31 | $20.29 | $20.29 | $20.10 | $20.17 | $16.65 | 11,568 |
2018-12-28 | $20.12 | $20.30 | $20.02 | $20.06 | $16.56 | 18,623 |
2018-12-27 | $19.71 | $20.17 | $19.49 | $20.17 | $16.65 | 24,759 |
2018-12-26 | $19.34 | $19.79 | $19.17 | $19.79 | $16.33 | 23,991 |
2018-12-24 | $19.70 | $19.70 | $19.24 | $19.24 | $15.88 | 7,086 |
2018-12-21 | $19.97 | $20.24 | $19.85 | $19.85 | $16.38 | 11,125 |
2018-12-20 | $20.36 | $20.36 | $19.91 | $19.91 | $16.43 | 8,234 |
2018-12-19 | $20.50 | $20.74 | $20.20 | $20.26 | $16.72 | 14,663 |
2018-12-18 | $20.69 | $20.72 | $20.47 | $20.48 | $16.90 | 26,602 |
2018-12-17 | $20.89 | $20.96 | $20.49 | $20.53 | $16.88 | 58,937 |
2018-12-14 | $21.28 | $21.28 | $21.00 | $21.00 | $17.26 | 6,814 |
2018-12-13 | $21.49 | $21.49 | $21.37 | $21.37 | $17.57 | 4,351 |
2018-12-12 | $21.48 | $21.60 | $21.46 | $21.46 | $17.64 | 6,236 |
2018-12-11 | $21.53 | $21.63 | $21.30 | $21.36 | $17.56 | 8,632 |
2018-12-10 | $21.22 | $21.33 | $20.94 | $21.25 | $17.47 | 17,531 |
2018-12-07 | $21.53 | $21.67 | $21.30 | $21.37 | $17.57 | 11,284 |
2018-12-06 | $21.56 | $21.56 | $21.20 | $21.49 | $17.67 | 5,055 |
2018-12-04 | $22.12 | $22.12 | $21.70 | $21.79 | $17.91 | 7,395 |
2018-12-03 | $22.36 | $22.36 | $22.12 | $22.18 | $18.23 | 8,163 |
2018-11-30 | $22.02 | $22.13 | $21.94 | $22.00 | $18.09 | 12,291 |
2018-11-29 | $21.78 | $22.04 | $21.78 | $22.00 | $18.09 | 20,347 |
2018-11-28 | $21.79 | $21.90 | $21.63 | $21.89 | $18.00 | 6,025 |
2018-11-27 | $21.36 | $22.15 | $21.36 | $22.15 | $18.21 | 7,196 |
2018-11-26 | $21.50 | $21.55 | $21.46 | $21.54 | $17.71 | 23,525 |
2018-11-23 | $21.41 | $21.41 | $21.41 | $21.41 | $17.60 | 781 |
2018-11-21 | $21.57 | $21.57 | $21.46 | $21.50 | $17.67 | 7,696 |
2018-11-20 | $21.70 | $21.70 | $21.43 | $21.48 | $17.59 | 51,009 |
2018-11-19 | $21.95 | $21.97 | $21.82 | $21.87 | $17.91 | 8,566 |
2018-11-16 | $22.00 | $22.04 | $21.91 | $22.04 | $18.05 | 8,918 |
2018-11-15 | $21.67 | $21.93 | $21.63 | $21.93 | $17.96 | 3,105 |
2018-11-14 | $22.09 | $22.09 | $21.74 | $21.94 | $17.97 | 3,954 |
2018-11-13 | $22.18 | $22.21 | $22.06 | $22.09 | $18.09 | 3,820 |
2018-11-12 | $22.44 | $22.44 | $22.12 | $22.14 | $18.13 | 5,375 |
2018-11-09 | $22.33 | $22.46 | $22.28 | $22.46 | $18.40 | 6,904 |
2018-11-08 | $22.70 | $22.70 | $22.54 | $22.55 | $18.47 | 7,355 |
2018-11-07 | $22.46 | $22.72 | $22.44 | $22.64 | $18.54 | 6,685 |
2018-11-06 | $22.17 | $22.17 | $22.17 | $22.17 | $18.16 | 838 |
2018-11-05 | $22.13 | $22.13 | $22.07 | $22.07 | $18.08 | 1,179 |
2018-11-02 | $22.16 | $22.16 | $21.90 | $21.96 | $17.99 | 4,033 |
2018-11-01 | $21.92 | $22.09 | $21.90 | $22.08 | $18.08 | 6,911 |
2018-10-31 | $21.83 | $22.04 | $21.83 | $22.00 | $18.02 | 3,972 |
2018-10-30 | $21.42 | $21.64 | $21.42 | $21.64 | $17.72 | 1,164 |
2018-10-29 | $21.75 | $21.75 | $21.29 | $21.42 | $17.54 | 166,145 |
2018-10-26 | $21.44 | $21.56 | $21.32 | $21.40 | $17.53 | 5,604 |
2018-10-25 | $21.50 | $21.88 | $21.50 | $21.75 | $17.81 | 11,755 |
2018-10-24 | $22.06 | $22.06 | $21.60 | $21.60 | $17.69 | 5,149 |
2018-10-23 | $21.76 | $22.08 | $21.76 | $22.06 | $18.07 | 6,869 |
2018-10-22 | $22.22 | $22.34 | $22.16 | $22.25 | $18.16 | 252,307 |
2018-10-19 | $22.41 | $22.45 | $22.22 | $22.22 | $18.13 | 5,312 |
2018-10-18 | $22.36 | $22.39 | $22.19 | $22.32 | $18.21 | 2,244 |
2018-10-17 | $22.50 | $22.56 | $22.32 | $22.46 | $18.33 | 23,782 |
2018-10-16 | $22.47 | $22.62 | $22.33 | $22.61 | $18.45 | 17,774 |
2018-10-15 | $22.37 | $22.39 | $22.17 | $22.24 | $18.15 | 9,900 |
2018-10-12 | $22.54 | $23.16 | $22.07 | $23.16 | $18.90 | 21,367 |
2018-10-11 | $22.30 | $22.56 | $22.02 | $22.37 | $18.26 | 87,008 |
2018-10-10 | $22.77 | $22.78 | $22.55 | $22.55 | $18.40 | 4,529 |
2018-10-09 | $22.90 | $23.04 | $22.90 | $22.92 | $18.70 | 9,252 |
2018-10-08 | $22.91 | $23.05 | $22.87 | $23.05 | $18.81 | 18,343 |
2018-10-05 | $23.06 | $23.09 | $22.90 | $23.02 | $18.79 | 23,832 |
2018-10-04 | $23.30 | $23.30 | $23.00 | $23.02 | $18.79 | 17,697 |
2018-10-03 | $23.25 | $23.33 | $23.24 | $23.32 | $19.03 | 78,281 |
2018-10-02 | $23.10 | $23.27 | $23.10 | $23.20 | $18.93 | 22,622 |
2018-10-01 | $23.26 | $23.36 | $23.20 | $23.22 | $18.95 | 31,272 |
2018-09-28 | $23.30 | $23.34 | $23.29 | $23.32 | $19.03 | 5,611 |
2018-09-27 | $23.21 | $23.42 | $23.21 | $23.38 | $19.08 | 27,525 |
2018-09-26 | $23.40 | $23.40 | $23.30 | $23.33 | $19.04 | 28,450 |
2018-09-25 | $23.26 | $23.32 | $23.26 | $23.32 | $19.03 | 2,145 |
2018-09-24 | $23.30 | $23.35 | $23.24 | $23.35 | $19.06 | 7,974 |
2018-09-21 | $23.27 | $23.35 | $23.27 | $23.34 | $19.05 | 15,445 |
2018-09-20 | $23.26 | $23.33 | $23.25 | $23.33 | $19.04 | 10,328 |
2018-09-19 | $23.29 | $23.29 | $23.19 | $23.23 | $18.96 | 11,555 |
2018-09-18 | $23.31 | $23.32 | $23.24 | $23.30 | $19.01 | 14,915 |
2018-09-17 | $23.23 | $23.34 | $23.23 | $23.26 | $18.98 | 41,142 |
2018-09-14 | $23.43 | $23.43 | $23.28 | $23.33 | $19.04 | 4,972 |
2018-09-13 | $23.38 | $23.49 | $23.38 | $23.44 | $19.06 | 43,019 |
2018-09-12 | $23.41 | $23.47 | $23.38 | $23.47 | $19.09 | 10,530 |
2018-09-11 | $23.40 | $23.46 | $23.35 | $23.44 | $19.06 | 14,631 |
2018-09-10 | $23.54 | $23.54 | $23.38 | $23.42 | $19.05 | 2,513 |
2018-09-07 | $23.18 | $23.44 | $23.18 | $23.38 | $19.01 | 8,628 |
2018-09-06 | $23.43 | $23.45 | $23.38 | $23.38 | $19.01 | 6,981 |
2018-09-05 | $23.43 | $23.49 | $23.37 | $23.48 | $19.10 | 2,849 |
2018-09-04 | $23.45 | $23.53 | $23.45 | $23.46 | $19.08 | 15,581 |
2018-08-31 | $23.47 | $23.50 | $23.43 | $23.50 | $19.11 | 16,233 |
2018-08-30 | $23.50 | $23.50 | $23.41 | $23.44 | $19.06 | 5,865 |
2018-08-29 | $23.38 | $23.57 | $23.38 | $23.57 | $19.17 | 11,936 |
2018-08-28 | $23.48 | $23.49 | $23.45 | $23.46 | $19.08 | 10,101 |
2018-08-27 | $23.46 | $23.47 | $23.43 | $23.44 | $19.06 | 15,131 |
2018-08-24 | $23.24 | $23.41 | $23.24 | $23.41 | $19.04 | 5,698 |
2018-08-23 | $23.36 | $23.38 | $23.34 | $23.38 | $19.01 | 2,901 |
2018-08-22 | $23.37 | $23.38 | $23.32 | $23.35 | $18.99 | 6,125 |
2018-08-21 | $23.36 | $23.39 | $23.32 | $23.37 | $19.01 | 3,757 |
2018-08-20 | $23.24 | $23.32 | $23.22 | $23.30 | $18.88 | 15,731 |
2018-08-17 | $23.16 | $23.19 | $23.04 | $23.19 | $18.80 | 5,167 |
2018-08-16 | $23.05 | $23.12 | $23.05 | $23.07 | $18.70 | 5,937 |
2018-08-15 | $22.92 | $22.95 | $22.89 | $22.93 | $18.58 | 9,906 |
2018-08-14 | $22.89 | $23.06 | $22.89 | $23.06 | $18.69 | 17,362 |
2018-08-13 | $23.03 | $23.03 | $22.93 | $22.95 | $18.60 | 2,179 |
2018-08-10 | $23.00 | $23.06 | $22.99 | $23.00 | $18.64 | 7,700 |
2018-08-09 | $23.11 | $23.13 | $23.08 | $23.08 | $18.71 | 3,518 |
2018-08-08 | $23.10 | $23.13 | $23.05 | $23.13 | $18.75 | 5,703 |
2018-08-07 | $23.12 | $23.19 | $23.10 | $23.14 | $18.76 | 10,517 |
2018-08-06 | $23.02 | $23.09 | $23.02 | $23.04 | $18.67 | 5,227 |
2018-08-03 | $23.03 | $23.04 | $22.99 | $23.04 | $18.67 | 5,998 |
2018-08-02 | $22.88 | $23.05 | $22.88 | $23.05 | $18.68 | 9,928 |
2018-08-01 | $23.08 | $23.08 | $22.87 | $22.89 | $18.55 | 4,808 |
2018-07-31 | $22.99 | $23.03 | $22.91 | $23.00 | $18.64 | 7,138 |
2018-07-30 | $22.86 | $23.02 | $22.86 | $22.91 | $18.57 | 234,438 |
2018-07-27 | $23.00 | $23.01 | $22.93 | $22.93 | $18.58 | 3,258 |
2018-07-26 | $23.05 | $23.17 | $22.99 | $23.08 | $18.71 | 14,426 |
2018-07-25 | $23.01 | $23.07 | $23.01 | $23.04 | $18.67 | 7,252 |
2018-07-24 | $23.12 | $23.12 | $23.01 | $23.03 | $18.67 | 6,909 |
2018-07-23 | $23.09 | $23.12 | $23.09 | $23.12 | $18.74 | 1,452 |
2018-07-20 | $23.24 | $23.24 | $23.08 | $23.08 | $18.71 | 15,202 |
2018-07-19 | $23.07 | $23.24 | $23.07 | $23.23 | $18.76 | 3,586 |
2018-07-18 | $23.09 | $23.18 | $23.09 | $23.18 | $18.73 | 4,082 |
2018-07-17 | $23.13 | $23.16 | $23.09 | $23.16 | $18.71 | 4,251 |
2018-07-16 | $23.17 | $23.17 | $23.05 | $23.09 | $18.65 | 4,494 |
2018-07-13 | $23.12 | $23.22 | $23.12 | $23.13 | $18.68 | 2,630 |
2018-07-12 | $23.03 | $23.11 | $23.03 | $23.11 | $18.67 | 3,254 |
2018-07-11 | $23.17 | $23.17 | $23.04 | $23.05 | $18.62 | 10,300 |
2018-07-10 | $23.23 | $23.23 | $23.10 | $23.13 | $18.68 | 5,933 |
2018-07-09 | $23.00 | $23.19 | $23.00 | $23.19 | $18.73 | 9,594 |
2018-07-06 | $23.01 | $23.01 | $22.96 | $22.97 | $18.55 | 3,749 |
2018-07-05 | $22.73 | $22.88 | $22.73 | $22.85 | $18.46 | 8,679 |
2018-07-03 | $22.94 | $22.94 | $22.58 | $22.58 | $18.24 | 21,285 |
2018-07-02 | $22.50 | $22.69 | $22.50 | $22.69 | $18.33 | 21,357 |
2018-06-29 | $22.66 | $22.78 | $22.66 | $22.74 | $18.37 | 4,188 |
2018-06-28 | $22.61 | $22.68 | $22.51 | $22.67 | $18.31 | 6,816 |
2018-06-27 | $22.88 | $22.89 | $22.63 | $22.63 | $18.28 | 5,644 |
2018-06-26 | $22.68 | $22.81 | $22.68 | $22.76 | $18.38 | 9,274 |
2018-06-25 | $22.86 | $22.86 | $22.63 | $22.71 | $18.34 | 14,778 |
2018-06-22 | $23.09 | $23.09 | $22.98 | $23.02 | $18.59 | 9,806 |
2018-06-21 | $22.99 | $22.99 | $22.91 | $22.95 | $18.54 | 10,825 |
2018-06-20 | $23.05 | $23.17 | $23.05 | $23.17 | $18.65 | 1,622 |
2018-06-19 | $22.94 | $23.05 | $22.93 | $23.05 | $18.55 | 13,204 |
2018-06-18 | $22.76 | $23.05 | $22.76 | $23.02 | $18.53 | 3,711 |
2018-06-15 | $22.89 | $22.97 | $22.89 | $22.97 | $18.49 | 3,081 |
2018-06-14 | $23.12 | $23.12 | $22.93 | $22.98 | $18.50 | 11,721 |
2018-06-13 | $22.94 | $23.03 | $22.94 | $22.94 | $18.46 | 11,446 |
2018-06-12 | $23.05 | $23.13 | $23.04 | $23.09 | $18.59 | 5,995 |
2018-06-11 | $22.90 | $23.09 | $22.90 | $23.08 | $18.58 | 3,816 |
2018-06-08 | $22.97 | $22.99 | $22.94 | $22.95 | $18.47 | 31,454 |
2018-06-07 | $22.85 | $22.98 | $22.85 | $22.98 | $18.50 | 8,750 |
2018-06-06 | $22.82 | $22.91 | $22.77 | $22.84 | $18.38 | 3,764 |
2018-06-05 | $22.63 | $22.84 | $22.63 | $22.84 | $18.38 | 2,938 |
2018-06-04 | $22.65 | $22.74 | $22.65 | $22.71 | $18.28 | 15,220 |
2018-06-01 | $22.64 | $22.65 | $22.60 | $22.62 | $18.21 | 4,962 |
2018-05-31 | $22.54 | $22.54 | $22.43 | $22.43 | $18.05 | 5,593 |
2018-05-30 | $22.61 | $22.65 | $22.36 | $22.36 | $18.00 | 3,427 |
2018-05-29 | $22.43 | $22.43 | $22.26 | $22.38 | $18.01 | 2,528 |
2018-05-25 | $22.42 | $22.44 | $22.41 | $22.42 | $18.05 | 4,067 |
2018-05-24 | $22.50 | $22.57 | $22.50 | $22.57 | $18.17 | 3,168 |
2018-05-23 | $22.49 | $22.52 | $22.47 | $22.50 | $18.11 | 9,859 |
2018-05-22 | $22.66 | $22.72 | $22.54 | $22.56 | $18.16 | 13,360 |
2018-05-21 | $22.71 | $22.76 | $22.69 | $22.74 | $18.24 | 38,322 |
2018-05-18 | $22.72 | $22.72 | $22.62 | $22.66 | $18.17 | 28,928 |
2018-05-17 | $22.70 | $22.77 | $22.70 | $22.74 | $18.24 | 25,215 |
2018-05-16 | $22.55 | $22.67 | $22.55 | $22.65 | $18.17 | 21,093 |
2018-05-15 | $22.34 | $22.52 | $22.34 | $22.47 | $18.02 | 5,523 |
2018-05-14 | $22.60 | $22.63 | $22.57 | $22.58 | $18.11 | 10,500 |
2018-05-11 | $22.51 | $22.57 | $22.46 | $22.57 | $18.10 | 5,856 |
2018-05-10 | $22.40 | $22.49 | $22.40 | $22.45 | $18.01 | 27,222 |
2018-05-09 | $22.23 | $22.34 | $22.19 | $22.33 | $17.91 | 6,195 |
2018-05-08 | $22.05 | $22.16 | $22.05 | $22.16 | $17.77 | 7,484 |
2018-05-07 | $22.33 | $22.33 | $22.15 | $22.19 | $17.80 | 4,576 |
2018-05-04 | $21.91 | $22.21 | $21.91 | $22.19 | $17.80 | 2,448 |
2018-05-03 | $21.84 | $21.97 | $21.75 | $21.93 | $17.59 | 5,212 |
2018-05-02 | $22.06 | $22.14 | $22.04 | $22.04 | $17.68 | 7,608 |
2018-05-01 | $21.82 | $22.07 | $21.82 | $22.07 | $17.70 | 4,156 |
2018-04-30 | $22.05 | $22.05 | $22.01 | $22.03 | $17.67 | 6,312 |
2018-04-27 | $22.23 | $22.23 | $22.14 | $22.15 | $17.77 | 7,656 |
2018-04-26 | $22.34 | $22.34 | $22.15 | $22.24 | $17.84 | 18,204 |
2018-04-25 | $22.03 | $22.23 | $22.03 | $22.18 | $17.79 | 13,400 |
2018-04-24 | $22.25 | $22.39 | $21.98 | $22.00 | $17.65 | 4,048 |
2018-04-23 | $22.31 | $22.39 | $22.23 | $22.24 | $17.84 | 6,069 |
2018-04-20 | $22.37 | $22.43 | $22.27 | $22.27 | $17.86 | 6,480 |
2018-04-19 | $22.68 | $22.68 | $22.44 | $22.49 | $17.97 | 6,982 |
2018-04-18 | $22.64 | $22.70 | $22.60 | $22.70 | $18.14 | 2,603 |
2018-04-17 | $22.49 | $22.64 | $22.49 | $22.60 | $18.06 | 11,868 |
2018-04-16 | $22.33 | $22.50 | $22.33 | $22.50 | $17.98 | 3,218 |
2018-04-13 | $22.54 | $22.54 | $22.25 | $22.27 | $17.80 | 11,426 |
2018-04-12 | $22.34 | $22.34 | $22.27 | $22.34 | $17.85 | 1,934 |
2018-04-11 | $22.14 | $22.20 | $22.07 | $22.14 | $17.69 | 18,186 |
2018-04-10 | $22.26 | $22.26 | $22.05 | $22.18 | $17.73 | 5,744 |
2018-04-09 | $22.00 | $22.12 | $21.86 | $21.86 | $17.47 | 1,685 |
2018-04-06 | $22.25 | $22.25 | $21.80 | $21.94 | $17.53 | 13,828 |
2018-04-05 | $22.24 | $22.38 | $22.21 | $22.37 | $17.88 | 26,244 |
2018-04-04 | $21.53 | $22.24 | $21.53 | $22.24 | $17.77 | 6,187 |
2018-04-03 | $21.75 | $22.00 | $21.74 | $21.92 | $17.52 | 54,639 |
2018-04-02 | $22.06 | $22.11 | $21.58 | $21.65 | $17.30 | 13,523 |
2018-03-29 | $22.14 | $22.35 | $22.02 | $22.25 | $17.78 | 40,532 |
2018-03-28 | $22.05 | $22.05 | $21.92 | $21.95 | $17.54 | 4,476 |
2018-03-27 | $22.39 | $22.39 | $21.88 | $21.88 | $17.49 | 5,482 |
2018-03-26 | $21.95 | $22.22 | $21.93 | $22.22 | $17.76 | 7,572 |
2018-03-23 | $22.30 | $22.30 | $21.80 | $21.80 | $17.42 | 12,558 |
2018-03-22 | $22.49 | $22.55 | $22.14 | $22.14 | $17.69 | 14,598 |
2018-03-21 | $22.61 | $22.89 | $22.61 | $22.84 | $18.19 | 9,432 |
2018-03-20 | $22.85 | $22.85 | $22.72 | $22.72 | $18.09 | 18,387 |
2018-03-19 | $22.85 | $22.85 | $22.59 | $22.67 | $18.05 | 12,923 |
2018-03-16 | $22.90 | $22.96 | $22.86 | $22.94 | $18.27 | 6,252 |
2018-03-15 | $22.89 | $22.93 | $22.82 | $22.86 | $18.20 | 4,908 |
2018-03-14 | $22.95 | $22.95 | $22.87 | $22.90 | $18.24 | 4,072 |
2018-03-13 | $23.20 | $23.20 | $22.96 | $22.96 | $18.28 | 4,150 |
2018-03-12 | $23.11 | $23.11 | $23.03 | $23.10 | $18.39 | 9,384 |
2018-03-09 | $22.92 | $23.11 | $22.92 | $23.11 | $18.40 | 6,267 |
2018-03-08 | $22.78 | $22.81 | $22.76 | $22.76 | $18.12 | 4,155 |
2018-03-07 | $22.63 | $22.79 | $22.63 | $22.79 | $18.15 | 10,304 |
2018-03-06 | $22.68 | $22.79 | $22.68 | $22.70 | $18.08 | 1,582 |
2018-03-05 | $22.36 | $22.69 | $22.36 | $22.64 | $18.03 | 5,290 |
2018-03-02 | $22.23 | $22.49 | $22.14 | $22.49 | $17.91 | 6,387 |
2018-03-01 | $22.39 | $22.56 | $22.23 | $22.34 | $17.79 | 6,841 |
2018-02-28 | $22.75 | $22.77 | $22.53 | $22.53 | $17.94 | 6,381 |
2018-02-27 | $22.93 | $22.93 | $22.67 | $22.67 | $18.05 | 10,161 |
2018-02-26 | $22.88 | $22.90 | $22.80 | $22.86 | $18.20 | 6,366 |
2018-02-23 | $22.59 | $22.74 | $22.59 | $22.73 | $18.10 | 12,496 |
2018-02-22 | $22.69 | $22.73 | $22.55 | $22.55 | $17.96 | 6,320 |
2018-02-21 | $22.80 | $22.80 | $22.53 | $22.53 | $17.94 | 7,547 |
2018-02-20 | $22.86 | $22.87 | $22.73 | $22.76 | $18.06 | 68,774 |
2018-02-16 | $22.84 | $22.94 | $22.84 | $22.90 | $18.17 | 10,914 |
2018-02-15 | $22.76 | $22.85 | $22.72 | $22.81 | $18.10 | 12,919 |
2018-02-14 | $22.40 | $22.70 | $22.40 | $22.68 | $18.00 | 6,467 |
2018-02-13 | $22.19 | $22.45 | $22.19 | $22.45 | $17.81 | 5,834 |
2018-02-12 | $22.19 | $22.50 | $22.19 | $22.39 | $17.77 | 8,821 |
2018-02-09 | $22.04 | $22.13 | $21.62 | $21.95 | $17.42 | 73,783 |
2018-02-08 | $22.80 | $22.80 | $22.06 | $22.06 | $17.50 | 22,265 |
2018-02-07 | $22.73 | $22.93 | $22.71 | $22.74 | $18.04 | 254,346 |
2018-02-06 | $22.24 | $22.78 | $21.88 | $22.76 | $18.06 | 12,033 |
2018-02-05 | $23.03 | $23.13 | $22.34 | $22.42 | $17.79 | 10,050 |
2018-02-02 | $23.40 | $23.46 | $23.32 | $23.32 | $18.50 | 2,307 |
2018-02-01 | $23.47 | $23.63 | $23.47 | $23.60 | $18.73 | 4,597 |
2018-01-31 | $23.77 | $23.77 | $23.53 | $23.57 | $18.70 | 4,944 |
2018-01-30 | $23.66 | $23.66 | $23.55 | $23.58 | $18.71 | 8,750 |
2018-01-29 | $23.71 | $23.86 | $23.71 | $23.86 | $18.93 | 8,243 |
2018-01-26 | $23.79 | $23.82 | $23.76 | $23.81 | $18.89 | 16,422 |
2018-01-25 | $23.93 | $23.93 | $23.69 | $23.89 | $18.96 | 3,533 |
2018-01-24 | $24.00 | $24.00 | $23.80 | $23.85 | $18.92 | 15,090 |
2018-01-23 | $23.93 | $23.94 | $23.89 | $23.94 | $19.00 | 9,482 |
2018-01-22 | $23.86 | $24.00 | $23.86 | $23.95 | $18.94 | 5,980 |
2018-01-19 | $23.82 | $23.84 | $23.78 | $23.83 | $18.85 | 14,644 |
2018-01-18 | $23.78 | $23.80 | $23.72 | $23.73 | $18.77 | 8,771 |
2018-01-17 | $23.71 | $23.77 | $23.66 | $23.77 | $18.80 | 4,600 |
2018-01-16 | $23.90 | $23.90 | $23.59 | $23.68 | $18.73 | 20,459 |
2018-01-12 | $23.65 | $23.70 | $23.63 | $23.64 | $18.70 | 3,241 |
2018-01-11 | $23.52 | $23.64 | $23.52 | $23.64 | $18.70 | 3,965 |
2018-01-10 | $23.51 | $23.51 | $23.40 | $23.46 | $18.55 | 11,008 |
2018-01-09 | $23.62 | $23.62 | $23.55 | $23.59 | $18.66 | 8,660 |
2018-01-08 | $23.40 | $23.49 | $23.40 | $23.49 | $18.58 | 7,506 |
2018-01-05 | $23.36 | $23.42 | $23.35 | $23.42 | $18.52 | 7,746 |
2018-01-04 | $23.41 | $23.41 | $23.36 | $23.41 | $18.51 | 11,265 |
2018-01-03 | $23.43 | $23.43 | $23.37 | $23.37 | $18.48 | 9,122 |
2018-01-02 | $23.39 | $23.41 | $23.36 | $23.41 | $18.51 | 10,540 |
2017-12-29 | $23.38 | $23.39 | $23.31 | $23.31 | $18.43 | 10,032 |
2017-12-28 | $23.41 | $23.41 | $23.35 | $23.35 | $18.47 | 6,355 |
2017-12-27 | $23.27 | $23.38 | $23.27 | $23.37 | $18.48 | 21,274 |
2017-12-26 | $23.25 | $23.32 | $23.25 | $23.31 | $18.43 | 2,906 |
2017-12-22 | $23.35 | $23.35 | $23.28 | $23.28 | $18.41 | 5,670 |
2017-12-21 | $23.36 | $23.36 | $23.35 | $23.36 | $18.47 | 4,818 |
2017-12-20 | $23.29 | $23.36 | $23.29 | $23.35 | $18.40 | 4,275 |
2017-12-19 | $23.46 | $23.46 | $23.25 | $23.26 | $18.33 | 6,866 |
2017-12-18 | $23.26 | $23.36 | $23.26 | $23.36 | $18.41 | 18,634 |
2017-12-15 | $23.18 | $23.24 | $23.18 | $23.24 | $18.32 | 16,661 |
2017-12-14 | $23.14 | $23.17 | $23.08 | $23.09 | $18.20 | 7,469 |
2017-12-13 | $23.12 | $23.16 | $23.11 | $23.16 | $18.25 | 2,979 |
2017-12-12 | $23.14 | $23.17 | $23.12 | $23.12 | $18.22 | 3,396 |
2017-12-11 | $23.16 | $23.18 | $23.12 | $23.17 | $18.26 | 9,025 |
2017-12-08 | $23.16 | $23.16 | $23.08 | $23.12 | $18.22 | 9,528 |
2017-12-07 | $23.04 | $23.05 | $23.01 | $23.03 | $18.15 | 5,946 |
2017-12-06 | $22.97 | $23.01 | $22.97 | $23.00 | $18.12 | 9,452 |
2017-12-05 | $23.04 | $23.04 | $23.00 | $23.00 | $18.13 | 1,763 |
2017-12-04 | $23.09 | $23.15 | $23.07 | $23.07 | $18.18 | 4,027 |
2017-12-01 | $23.06 | $23.06 | $22.84 | $23.00 | $18.13 | 9,452 |
2017-11-30 | $23.10 | $23.12 | $23.08 | $23.09 | $18.20 | 5,676 |
2017-11-29 | $22.97 | $23.11 | $22.97 | $22.99 | $18.12 | 11,163 |
2017-11-28 | $22.81 | $22.98 | $22.81 | $22.98 | $18.11 | 12,285 |
2017-11-27 | $23.04 | $23.04 | $22.88 | $22.90 | $18.05 | 6,848 |
2017-11-24 | $22.94 | $22.96 | $22.94 | $22.94 | $18.08 | 774 |
2017-11-22 | $22.96 | $22.96 | $22.94 | $22.94 | $18.08 | 3,336 |
2017-11-21 | $22.94 | $22.96 | $22.85 | $22.93 | $18.07 | 14,411 |
2017-11-20 | $22.88 | $22.92 | $22.85 | $22.91 | $18.00 | 13,795 |
2017-11-17 | $22.91 | $22.91 | $22.83 | $22.88 | $17.97 | 20,622 |
2017-11-16 | $22.67 | $22.87 | $22.67 | $22.85 | $17.95 | 9,989 |
2017-11-15 | $22.76 | $22.76 | $22.59 | $22.70 | $17.83 | 7,522 |
2017-11-14 | $22.79 | $22.79 | $22.69 | $22.78 | $17.89 | 17,299 |
2017-11-13 | $22.71 | $22.78 | $22.71 | $22.73 | $17.85 | 10,552 |
2017-11-10 | $22.74 | $22.74 | $22.72 | $22.74 | $17.86 | 2,837 |
2017-11-09 | $22.76 | $22.76 | $22.68 | $22.73 | $17.85 | 7,514 |
2017-11-08 | $22.75 | $22.80 | $22.75 | $22.79 | $17.90 | 5,706 |
2017-11-07 | $22.86 | $22.90 | $22.74 | $22.82 | $17.92 | 44,131 |
2017-11-06 | $22.80 | $22.82 | $22.78 | $22.79 | $17.90 | 6,181 |
2017-11-03 | $22.75 | $22.78 | $22.75 | $22.77 | $17.89 | 7,820 |
2017-11-02 | $22.78 | $22.83 | $22.78 | $22.81 | $17.91 | 17,669 |
2017-11-01 | $22.89 | $22.89 | $22.76 | $22.79 | $17.90 | 5,171 |
2017-10-31 | $22.73 | $22.85 | $22.73 | $22.83 | $17.93 | 6,455 |
2017-10-30 | $22.79 | $22.79 | $22.74 | $22.76 | $17.88 | 11,230 |
2017-10-27 | $22.66 | $22.92 | $22.64 | $22.88 | $17.97 | 60,560 |
2017-10-26 | $22.78 | $22.78 | $22.71 | $22.71 | $17.83 | 5,088 |
2017-10-25 | $22.71 | $22.84 | $22.66 | $22.75 | $17.87 | 7,833 |
2017-10-24 | $22.80 | $22.80 | $22.78 | $22.78 | $17.89 | 2,344 |
2017-10-23 | $23.00 | $23.00 | $22.73 | $22.80 | $17.91 | 16,182 |
2017-10-20 | $22.82 | $22.82 | $22.77 | $22.81 | $17.92 | 7,441 |
2017-10-19 | $22.70 | $22.78 | $22.64 | $22.78 | $17.83 | 4,753 |
2017-10-18 | $22.69 | $22.73 | $22.68 | $22.72 | $17.78 | 5,108 |
2017-10-17 | $22.93 | $22.93 | $22.68 | $22.72 | $17.79 | 7,676 |
2017-10-16 | $22.76 | $22.76 | $22.54 | $22.63 | $17.71 | 9,267 |
2017-10-13 | $22.67 | $22.73 | $22.59 | $22.63 | $17.71 | 7,799 |
2017-10-12 | $22.69 | $22.69 | $22.60 | $22.60 | $17.69 | 7,767 |
2017-10-11 | $22.67 | $22.71 | $22.63 | $22.71 | $17.78 | 2,546 |
2017-10-10 | $22.75 | $22.75 | $22.60 | $22.68 | $17.75 | 12,110 |
2017-10-09 | $22.89 | $22.89 | $22.61 | $22.65 | $17.73 | 6,649 |
2017-10-06 | $22.75 | $22.75 | $22.65 | $22.70 | $17.77 | 8,651 |
2017-10-05 | $23.00 | $23.00 | $22.72 | $22.72 | $17.79 | 7,371 |
2017-10-04 | $22.72 | $22.77 | $22.69 | $22.71 | $17.78 | 5,214 |
2017-10-03 | $22.83 | $22.83 | $22.56 | $22.60 | $17.69 | 13,798 |
2017-10-02 | $22.62 | $22.62 | $22.46 | $22.56 | $17.66 | 11,278 |
2017-09-29 | $22.46 | $22.46 | $22.41 | $22.45 | $17.57 | 3,433 |
2017-09-28 | $22.40 | $22.40 | $22.32 | $22.35 | $17.50 | 6,019 |
2017-09-27 | $22.24 | $22.34 | $22.24 | $22.34 | $17.49 | 6,119 |
2017-09-26 | $22.25 | $22.32 | $22.25 | $22.28 | $17.44 | 7,229 |
2017-09-25 | $22.33 | $22.34 | $22.26 | $22.26 | $17.43 | 5,550 |
2017-09-22 | $22.27 | $22.31 | $22.26 | $22.30 | $17.45 | 9,217 |
2017-09-21 | $22.32 | $22.34 | $22.31 | $22.33 | $17.48 | 6,737 |
2017-09-20 | $22.42 | $22.46 | $22.35 | $22.41 | $17.49 | 6,902 |
2017-09-19 | $22.26 | $22.43 | $22.26 | $22.31 | $17.40 | 27,032 |
2017-09-18 | $22.30 | $22.43 | $22.30 | $22.42 | $17.49 | 6,599 |
2017-09-15 | $22.52 | $22.52 | $22.22 | $22.27 | $17.38 | 3,043 |
2017-09-14 | $22.25 | $22.25 | $22.14 | $22.23 | $17.34 | 3,839 |
2017-09-13 | $22.04 | $22.28 | $22.04 | $22.27 | $17.37 | 11,625 |
2017-09-12 | $22.32 | $22.32 | $22.19 | $22.23 | $17.34 | 6,791 |
2017-09-11 | $21.99 | $22.21 | $21.99 | $22.19 | $17.31 | 10,953 |
2017-09-08 | $22.12 | $22.12 | $21.98 | $22.07 | $17.22 | 10,526 |
2017-09-07 | $22.02 | $22.02 | $21.96 | $22.01 | $17.17 | 4,479 |
2017-09-06 | $21.98 | $22.04 | $21.92 | $22.01 | $17.17 | 12,867 |
2017-09-05 | $22.12 | $22.12 | $21.87 | $21.96 | $17.13 | 6,582 |
2017-09-01 | $22.12 | $22.12 | $21.99 | $22.05 | $17.20 | 2,168 |
2017-08-31 | $21.97 | $22.02 | $21.96 | $22.02 | $17.18 | 2,899 |
2017-08-30 | $21.76 | $21.92 | $21.76 | $21.92 | $17.10 | 6,653 |
2017-08-29 | $21.66 | $21.78 | $21.66 | $21.75 | $16.97 | 4,012 |
2017-08-28 | $21.78 | $21.78 | $21.71 | $21.76 | $16.98 | 12,435 |
2017-08-25 | $21.78 | $21.78 | $21.67 | $21.76 | $16.97 | 9,819 |
2017-08-24 | $21.79 | $21.79 | $21.65 | $21.69 | $16.92 | 12,271 |
2017-08-23 | $21.77 | $21.77 | $21.63 | $21.70 | $16.93 | 14,634 |
2017-08-22 | $21.71 | $21.81 | $21.68 | $21.78 | $16.99 | 4,585 |
2017-08-21 | $21.54 | $21.64 | $21.54 | $21.64 | $16.82 | 1,032 |
2017-08-18 | $21.80 | $21.80 | $21.54 | $21.66 | $16.84 | 22,190 |
2017-08-17 | $21.84 | $21.84 | $21.70 | $21.71 | $16.88 | 7,684 |
2017-08-16 | $21.97 | $21.97 | $21.88 | $21.93 | $17.04 | 4,092 |
2017-08-15 | $22.14 | $22.14 | $21.85 | $21.88 | $17.01 | 8,535 |
2017-08-14 | $21.91 | $21.92 | $21.85 | $21.91 | $17.03 | 3,995 |
2017-08-11 | $21.74 | $21.76 | $21.63 | $21.63 | $16.81 | 16,178 |
2017-08-10 | $21.93 | $21.93 | $21.78 | $21.78 | $16.93 | 2,370 |
2017-08-09 | $21.92 | $21.93 | $21.92 | $21.93 | $17.05 | 4,153 |
2017-08-08 | $21.84 | $22.05 | $21.84 | $22.02 | $17.12 | 6,564 |
2017-08-07 | $22.00 | $22.02 | $21.95 | $21.96 | $17.07 | 13,997 |
2017-08-04 | $22.28 | $22.28 | $21.93 | $21.93 | $17.05 | 23,420 |
2017-08-03 | $21.96 | $21.99 | $21.95 | $21.95 | $17.06 | 2,756 |
2017-08-02 | $22.05 | $22.05 | $21.95 | $22.03 | $17.12 | 4,720 |
2017-08-01 | $22.02 | $22.02 | $21.94 | $21.98 | $17.09 | 15,642 |
2017-07-31 | $21.84 | $21.99 | $21.84 | $21.96 | $17.07 | 21,396 |
2017-07-28 | $21.96 | $21.96 | $21.86 | $21.86 | $16.99 | 5,862 |
2017-07-27 | $21.84 | $21.97 | $21.84 | $21.92 | $17.04 | 5,536 |
2017-07-26 | $21.92 | $22.02 | $21.89 | $21.90 | $17.02 | 13,873 |
2017-07-25 | $22.06 | $22.06 | $21.89 | $21.91 | $17.03 | 7,887 |
2017-07-24 | $21.98 | $21.98 | $21.87 | $21.91 | $17.03 | 9,501 |
2017-07-21 | $21.91 | $21.91 | $21.91 | $21.91 | $17.03 | 373 |
2017-07-20 | $21.93 | $21.94 | $21.78 | $21.92 | $16.98 | 21,185 |
2017-07-19 | $21.95 | $22.04 | $21.95 | $22.04 | $17.07 | 7,706 |
2017-07-18 | $21.89 | $21.96 | $21.87 | $21.95 | $17.00 | 21,618 |
2017-07-17 | $21.93 | $22.02 | $21.85 | $22.02 | $17.06 | 11,254 |
2017-07-14 | $21.93 | $21.99 | $21.89 | $21.99 | $17.03 | 2,354 |
2017-07-13 | $21.88 | $21.91 | $21.86 | $21.90 | $16.96 | 3,406 |
2017-07-12 | $21.94 | $21.94 | $21.89 | $21.93 | $16.99 | 4,516 |
2017-07-11 | $22.03 | $22.03 | $21.70 | $21.76 | $16.86 | 16,724 |
2017-07-10 | $21.88 | $21.90 | $21.81 | $21.84 | $16.92 | 6,274 |
2017-07-07 | $21.73 | $21.90 | $21.73 | $21.88 | $16.95 | 12,580 |
2017-07-06 | $21.69 | $21.77 | $21.69 | $21.76 | $16.86 | 1,450 |
2017-07-05 | $21.72 | $21.80 | $21.72 | $21.80 | $16.89 | 1,594 |
2017-07-03 | $21.77 | $21.86 | $21.77 | $21.86 | $16.93 | 1,989 |
2017-06-30 | $21.80 | $21.80 | $21.69 | $21.78 | $16.87 | 3,483 |
2017-06-29 | $21.84 | $21.86 | $21.72 | $21.77 | $16.87 | 6,935 |
2017-06-28 | $22.00 | $22.00 | $21.83 | $21.98 | $17.03 | 11,799 |
2017-06-27 | $21.67 | $21.93 | $21.67 | $21.82 | $16.90 | 5,790 |
2017-06-26 | $21.97 | $21.98 | $21.75 | $21.76 | $16.86 | 1,556 |
2017-06-23 | $21.65 | $21.84 | $21.65 | $21.83 | $16.91 | 14,850 |
2017-06-22 | $21.63 | $21.68 | $21.63 | $21.65 | $16.77 | 4,026 |
2017-06-21 | $21.78 | $21.79 | $21.66 | $21.78 | $16.81 | 2,730 |
2017-06-20 | $21.62 | $21.78 | $21.61 | $21.77 | $16.80 | 12,585 |
2017-06-19 | $21.79 | $21.85 | $21.78 | $21.83 | $16.85 | 3,943 |
2017-06-16 | $21.71 | $21.80 | $21.66 | $21.72 | $16.76 | 4,324 |
2017-06-15 | $21.72 | $21.81 | $21.69 | $21.81 | $16.83 | 3,689 |
2017-06-14 | $21.67 | $21.86 | $21.66 | $21.82 | $16.84 | 3,236 |
2017-06-13 | $21.72 | $21.79 | $21.72 | $21.76 | $16.80 | 2,447 |
2017-06-12 | $21.80 | $21.80 | $21.61 | $21.70 | $16.75 | 5,642 |
2017-06-09 | $21.52 | $21.85 | $21.52 | $21.77 | $16.80 | 2,622 |
2017-06-08 | $21.62 | $21.72 | $21.58 | $21.62 | $16.69 | 5,080 |
2017-06-07 | $21.69 | $21.69 | $21.49 | $21.63 | $16.70 | 3,450 |
2017-06-06 | $21.46 | $21.59 | $21.46 | $21.59 | $16.66 | 1,443 |
2017-06-05 | $21.44 | $21.61 | $21.44 | $21.59 | $16.67 | 4,699 |
2017-06-02 | $21.55 | $21.69 | $21.51 | $21.66 | $16.72 | 4,893 |
2017-06-01 | $21.43 | $21.64 | $21.32 | $21.63 | $16.70 | 6,487 |
2017-05-31 | $21.31 | $21.43 | $21.27 | $21.40 | $16.52 | 5,972 |
2017-05-30 | $21.31 | $21.43 | $21.31 | $21.43 | $16.54 | 3,928 |
2017-05-26 | $21.32 | $21.45 | $21.32 | $21.42 | $16.53 | 3,361 |
2017-05-25 | $21.43 | $21.47 | $21.30 | $21.47 | $16.57 | 3,118 |
2017-05-24 | $21.33 | $21.38 | $21.23 | $21.29 | $16.43 | 5,387 |
2017-05-23 | $21.35 | $21.35 | $21.27 | $21.32 | $16.45 | 6,694 |
2017-05-22 | $21.26 | $21.31 | $21.22 | $21.22 | $16.32 | 3,677 |
2017-05-19 | $21.18 | $21.26 | $21.15 | $21.15 | $16.27 | 3,809 |
2017-05-18 | $21.16 | $21.16 | $21.04 | $21.11 | $16.23 | 10,118 |
2017-05-17 | $21.19 | $21.19 | $21.09 | $21.16 | $16.27 | 3,299 |
2017-05-16 | $21.31 | $21.36 | $21.29 | $21.29 | $16.37 | 1,418 |
2017-05-15 | $21.40 | $21.40 | $21.31 | $21.31 | $16.39 | 3,659 |
2017-05-12 | $21.24 | $21.33 | $21.24 | $21.28 | $16.36 | 1,018 |
2017-05-11 | $21.40 | $21.40 | $21.28 | $21.29 | $16.37 | 4,910 |
2017-05-10 | $21.32 | $21.37 | $21.32 | $21.36 | $16.43 | 3,622 |
2017-05-09 | $21.40 | $21.41 | $21.34 | $21.36 | $16.43 | 4,304 |
2017-05-08 | $21.41 | $21.41 | $21.35 | $21.41 | $16.47 | 3,059 |
2017-05-05 | $21.29 | $21.36 | $21.29 | $21.35 | $16.42 | 4,367 |
2017-05-04 | $21.43 | $21.43 | $21.25 | $21.33 | $16.40 | 15,394 |
2017-05-03 | $21.41 | $21.41 | $21.27 | $21.27 | $16.36 | 8,585 |
2017-05-02 | $21.52 | $21.55 | $21.37 | $21.43 | $16.48 | 10,204 |
2017-05-01 | $21.36 | $21.44 | $21.34 | $21.41 | $16.46 | 2,702 |
2017-04-28 | $21.68 | $21.68 | $21.35 | $21.35 | $16.42 | 17,074 |
2017-04-27 | $21.54 | $21.54 | $21.45 | $21.52 | $16.55 | 14,052 |
2017-04-26 | $21.70 | $21.70 | $21.43 | $21.53 | $16.56 | 4,663 |
2017-04-25 | $21.35 | $21.55 | $21.35 | $21.55 | $16.57 | 5,232 |
2017-04-24 | $21.39 | $21.40 | $21.37 | $21.38 | $16.44 | 2,972 |
2017-04-21 | $21.25 | $21.25 | $21.17 | $21.17 | $16.28 | 4,184 |
2017-04-20 | $21.24 | $21.33 | $21.22 | $21.33 | $16.34 | 7,124 |
2017-04-19 | $21.25 | $21.28 | $21.13 | $21.13 | $16.19 | 8,747 |
2017-04-18 | $21.19 | $21.22 | $21.17 | $21.22 | $16.26 | 4,843 |
2017-04-17 | $21.24 | $21.24 | $21.08 | $21.11 | $16.17 | 8,626 |
2017-04-13 | $21.08 | $21.20 | $21.08 | $21.12 | $16.18 | 3,298 |
2017-04-12 | $21.18 | $21.23 | $21.16 | $21.17 | $16.22 | 8,880 |
2017-04-11 | $21.26 | $21.26 | $21.13 | $21.25 | $16.28 | 5,623 |
2017-04-10 | $21.12 | $21.26 | $21.12 | $21.21 | $16.25 | 4,772 |
2017-04-07 | $21.19 | $21.22 | $21.15 | $21.20 | $16.24 | 2,462 |
2017-04-06 | $21.29 | $21.29 | $21.14 | $21.22 | $16.26 | 5,977 |
2017-04-05 | $21.22 | $21.33 | $21.10 | $21.16 | $16.21 | 4,623 |
2017-04-04 | $21.08 | $21.33 | $21.08 | $21.27 | $16.30 | 5,610 |
2017-04-03 | $21.23 | $21.25 | $21.05 | $21.19 | $16.24 | 122,262 |
2017-03-31 | $21.31 | $21.32 | $21.23 | $21.23 | $16.27 | 3,292 |
2017-03-30 | $21.17 | $21.35 | $21.17 | $21.34 | $16.35 | 6,732 |
2017-03-29 | $21.26 | $21.26 | $21.17 | $21.17 | $16.22 | 2,372 |
2017-03-28 | $21.06 | $21.24 | $21.06 | $21.23 | $16.27 | 6,906 |
2017-03-27 | $21.09 | $21.09 | $20.91 | $21.01 | $16.10 | 2,833 |
2017-03-24 | $21.07 | $21.22 | $21.06 | $21.12 | $16.18 | 64,946 |
2017-03-23 | $21.16 | $21.16 | $21.11 | $21.16 | $16.21 | 87,885 |
2017-03-22 | $21.10 | $21.19 | $21.07 | $21.19 | $16.18 | 1,255 |
2017-03-21 | $21.48 | $21.48 | $21.17 | $21.18 | $16.17 | 8,203 |
2017-03-20 | $21.45 | $21.46 | $21.33 | $21.34 | $16.29 | 8,680 |
2017-03-17 | $21.50 | $21.50 | $21.33 | $21.43 | $16.36 | 7,944 |
2017-03-16 | $21.49 | $21.49 | $21.32 | $21.42 | $16.35 | 3,791 |
2017-03-15 | $21.28 | $21.45 | $21.28 | $21.45 | $16.38 | 8,301 |
2017-03-14 | $21.12 | $21.27 | $21.12 | $21.24 | $16.21 | 4,392 |
2017-03-13 | $21.38 | $21.38 | $21.25 | $21.29 | $16.25 | 2,665 |
2017-03-10 | $21.29 | $21.35 | $21.22 | $21.34 | $16.29 | 10,193 |
2017-03-09 | $21.31 | $21.31 | $21.13 | $21.13 | $16.13 | 4,976 |
2017-03-08 | $21.27 | $21.30 | $21.21 | $21.26 | $16.23 | 12,238 |
2017-03-07 | $21.26 | $21.27 | $21.19 | $21.19 | $16.18 | 9,413 |
2017-03-06 | $21.30 | $21.36 | $21.28 | $21.36 | $16.31 | 5,697 |
2017-03-03 | $21.40 | $21.40 | $21.34 | $21.38 | $16.32 | 5,645 |
2017-03-02 | $21.48 | $21.48 | $21.32 | $21.32 | $16.28 | 8,314 |
2017-03-01 | $21.11 | $21.54 | $21.11 | $21.52 | $16.43 | 27,796 |
2017-02-28 | $21.30 | $21.38 | $21.30 | $21.31 | $16.27 | 8,790 |
2017-02-27 | $21.48 | $21.52 | $21.44 | $21.49 | $16.41 | 4,439 |
2017-02-24 | $21.56 | $21.56 | $21.36 | $21.36 | $16.31 | 4,182 |
2017-02-23 | $21.52 | $21.52 | $21.36 | $21.46 | $16.38 | 5,945 |
2017-02-22 | $21.56 | $21.56 | $21.52 | $21.55 | $16.45 | 4,610 |
2017-02-21 | $21.65 | $21.66 | $21.64 | $21.66 | $16.48 | 3,130 |
2017-02-17 | $21.57 | $21.57 | $21.48 | $21.56 | $16.40 | 14,693 |
2017-02-16 | $21.66 | $21.66 | $21.50 | $21.55 | $16.39 | 5,175 |
2017-02-15 | $21.55 | $21.66 | $21.55 | $21.64 | $16.46 | 5,113 |
2017-02-14 | $21.55 | $21.57 | $21.53 | $21.54 | $16.39 | 2,527 |
2017-02-13 | $21.46 | $21.59 | $21.46 | $21.59 | $16.42 | 3,066 |
2017-02-10 | $21.31 | $21.45 | $21.31 | $21.45 | $16.32 | 3,077 |
2017-02-09 | $21.40 | $21.40 | $21.37 | $21.37 | $16.26 | 12,116 |
2017-02-08 | $21.21 | $21.27 | $21.18 | $21.27 | $16.18 | 8,558 |
2017-02-07 | $21.38 | $21.39 | $21.28 | $21.28 | $16.19 | 3,626 |
2017-02-06 | $21.26 | $21.38 | $21.26 | $21.36 | $16.25 | 7,671 |
2017-02-03 | $21.43 | $21.45 | $21.41 | $21.43 | $16.30 | 6,345 |
2017-02-02 | $21.24 | $21.30 | $21.22 | $21.30 | $16.20 | 2,354 |
2017-02-01 | $21.20 | $21.20 | $21.20 | $21.20 | $16.13 | 725 |
2017-01-31 | $21.32 | $21.32 | $21.10 | $21.20 | $16.13 | 4,584 |
2017-01-30 | $21.22 | $21.22 | $21.09 | $21.18 | $16.11 | 5,352 |
2017-01-27 | $21.31 | $21.31 | $21.28 | $21.30 | $16.20 | 2,395 |
2017-01-26 | $21.49 | $21.49 | $21.39 | $21.39 | $16.27 | 1,514 |
2017-01-25 | $21.44 | $21.58 | $21.44 | $21.46 | $16.32 | 9,567 |
2017-01-24 | $21.10 | $21.43 | $21.10 | $21.42 | $16.29 | 13,439 |
2017-01-23 | $21.22 | $21.22 | $21.10 | $21.19 | $16.12 | 8,101 |
2017-01-20 | $21.35 | $21.38 | $21.31 | $21.35 | $16.24 | 1,124 |
2017-01-19 | $21.36 | $21.36 | $21.31 | $21.32 | $16.16 | 2,675 |
2017-01-18 | $21.48 | $21.48 | $21.42 | $21.47 | $16.27 | 3,209 |
2017-01-17 | $21.65 | $21.65 | $21.36 | $21.43 | $16.24 | 5,136 |
2017-01-13 | $21.57 | $21.60 | $21.55 | $21.55 | $16.34 | 3,779 |
2017-01-12 | $21.43 | $21.49 | $21.43 | $21.48 | $16.28 | 983 |
2017-01-11 | $21.51 | $21.59 | $21.51 | $21.59 | $16.37 | 14,619 |
2017-01-10 | $21.46 | $21.59 | $21.46 | $21.54 | $16.33 | 2,561 |
2017-01-09 | $21.49 | $21.49 | $21.40 | $21.42 | $16.24 | 5,591 |
2017-01-06 | $21.47 | $21.57 | $21.47 | $21.57 | $16.35 | 1,784 |
2017-01-05 | $21.70 | $21.70 | $21.48 | $21.50 | $16.30 | 3,130 |
2017-01-04 | $21.65 | $21.65 | $21.61 | $21.62 | $16.39 | 5,483 |
2017-01-03 | $21.46 | $21.54 | $21.34 | $21.42 | $16.24 | 13,023 |
2016-12-30 | $21.35 | $21.38 | $21.24 | $21.26 | $16.11 | 12,529 |
2016-12-29 | $21.40 | $21.40 | $21.36 | $21.36 | $16.19 | 1,697 |
2016-12-28 | $21.53 | $21.53 | $21.29 | $21.29 | $16.14 | 6,436 |
2016-12-27 | $21.62 | $21.62 | $21.53 | $21.55 | $16.33 | 7,681 |
2016-12-23 | $21.48 | $21.54 | $21.44 | $21.54 | $16.33 | 2,983 |
2016-12-22 | $21.52 | $21.52 | $21.41 | $21.41 | $16.23 | 3,205 |
2016-12-21 | $21.47 | $21.68 | $21.47 | $21.56 | $16.34 | 9,718 |
2016-12-20 | $21.53 | $21.79 | $21.53 | $21.73 | $16.41 | 19,359 |
2016-12-19 | $21.55 | $21.73 | $21.52 | $21.62 | $16.33 | 67,114 |
2016-12-16 | $21.39 | $21.76 | $21.39 | $21.53 | $16.26 | 14,950 |
2016-12-15 | $21.49 | $21.68 | $21.49 | $21.56 | $16.28 | 5,497 |
2016-12-14 | $21.50 | $21.57 | $21.47 | $21.53 | $16.26 | 3,390 |
2016-12-13 | $21.72 | $21.78 | $21.51 | $21.51 | $16.25 | 8,141 |
2016-12-12 | $21.49 | $21.66 | $21.41 | $21.56 | $16.28 | 13,679 |
2016-12-09 | $21.35 | $21.68 | $21.35 | $21.64 | $16.34 | 28,882 |
2016-12-08 | $21.42 | $21.65 | $21.42 | $21.56 | $16.28 | 2,542 |
2016-12-07 | $21.15 | $21.53 | $21.15 | $21.53 | $16.26 | 7,287 |
2016-12-06 | $21.24 | $21.40 | $21.20 | $21.28 | $16.07 | 6,827 |
2016-12-05 | $21.15 | $21.19 | $21.15 | $21.15 | $15.97 | 5,066 |
2016-12-02 | $20.84 | $21.10 | $20.84 | $21.00 | $15.86 | 17,641 |
2016-12-01 | $20.90 | $21.19 | $20.90 | $20.93 | $15.81 | 7,742 |
2016-11-30 | $21.00 | $21.11 | $21.00 | $21.11 | $15.94 | 12,714 |
2016-11-29 | $20.83 | $21.16 | $20.83 | $21.06 | $15.91 | 16,782 |
2016-11-28 | $21.02 | $21.13 | $20.97 | $20.97 | $15.84 | 4,631 |
2016-11-25 | $21.07 | $21.18 | $21.07 | $21.17 | $15.99 | 13,287 |
2016-11-23 | $20.92 | $21.02 | $20.91 | $21.02 | $15.88 | 30,648 |
2016-11-22 | $21.29 | $21.95 | $20.89 | $20.99 | $15.85 | 8,046 |
2016-11-21 | $20.85 | $20.95 | $20.81 | $20.95 | $15.76 | 14,189 |
2016-11-18 | $20.86 | $20.86 | $20.79 | $20.82 | $15.67 | 6,804 |
2016-11-17 | $20.76 | $20.86 | $20.37 | $20.83 | $15.67 | 17,295 |
2016-11-16 | $20.41 | $20.79 | $20.13 | $20.79 | $15.64 | 24,769 |
2016-11-15 | $20.71 | $20.80 | $20.21 | $20.66 | $15.55 | 88,756 |
2016-11-14 | $20.11 | $20.72 | $19.65 | $20.69 | $15.57 | 37,393 |
2016-11-11 | $20.22 | $20.47 | $19.72 | $20.37 | $15.33 | 64,387 |
2016-11-10 | $20.01 | $20.49 | $19.62 | $20.49 | $15.42 | 69,655 |
2016-11-09 | $19.85 | $20.20 | $19.48 | $20.20 | $15.20 | 138,269 |
2016-11-08 | $19.79 | $20.06 | $19.31 | $20.00 | $15.05 | 108,984 |
2016-11-07 | $19.57 | $19.88 | $19.09 | $19.88 | $14.96 | 147,741 |
2016-11-04 | $19.53 | $19.64 | $19.11 | $19.58 | $14.73 | 68,115 |
2016-11-03 | $19.65 | $19.69 | $19.53 | $19.53 | $14.70 | 11,072 |
2016-11-02 | $18.84 | $19.72 | $18.84 | $19.61 | $14.76 | 61,189 |
2016-11-01 | $19.27 | $19.81 | $19.27 | $19.69 | $14.82 | 84,873 |
2016-10-31 | $19.76 | $19.85 | $19.75 | $19.80 | $14.90 | 95,462 |
2016-10-28 | $19.89 | $19.89 | $19.76 | $19.83 | $14.92 | 75,000 |
2016-10-27 | $19.88 | $19.95 | $19.85 | $19.85 | $14.93 | 30,364 |
2016-10-26 | $19.88 | $19.96 | $19.88 | $19.95 | $15.01 | 80,346 |
2016-10-25 | $20.14 | $20.15 | $19.97 | $19.97 | $15.03 | 59,893 |
2016-10-24 | $20.16 | $20.16 | $20.16 | $20.16 | $15.17 | 525 |
2016-10-21 | $20.01 | $20.01 | $20.01 | $20.01 | $15.05 | 0 |
2016-10-20 | $20.01 | $20.01 | $20.01 | $20.01 | $15.05 | 200 |
2016-10-19 | $20.26 | $20.27 | $20.17 | $20.17 | $15.18 | 2,700 |
2016-10-18 | $20.24 | $20.27 | $20.20 | $20.20 | $15.14 | 5,960 |
2016-10-17 | $20.19 | $20.19 | $20.19 | $20.19 | $15.14 | 348 |
2016-10-14 | $20.21 | $20.32 | $20.21 | $20.26 | $15.19 | 18,980 |
2016-10-13 | $20.30 | $20.30 | $20.30 | $20.30 | $15.22 | 60 |
2016-10-12 | $20.26 | $20.30 | $20.26 | $20.30 | $15.22 | 585 |
2016-10-11 | $20.54 | $20.54 | $20.27 | $20.27 | $15.19 | 220 |
2016-10-10 | $20.60 | $20.60 | $20.60 | $20.60 | $15.44 | 850 |
2016-10-07 | $20.52 | $20.52 | $20.52 | $20.52 | $15.38 | 0 |
2016-10-06 | $20.47 | $20.52 | $20.47 | $20.52 | $15.38 | 1,000 |
2016-10-05 | $20.40 | $20.61 | $20.40 | $20.51 | $15.37 | 872 |
2016-10-04 | $20.44 | $20.44 | $20.44 | $20.44 | $15.32 | 2 |
2016-10-03 | $20.43 | $20.51 | $20.43 | $20.44 | $15.32 | 2,466 |
2016-09-30 | $20.32 | $20.71 | $20.32 | $20.71 | $15.52 | 5,571 |
2016-09-29 | $20.52 | $20.52 | $20.52 | $20.52 | $15.38 | 577 |
2016-09-28 | $20.33 | $20.35 | $20.28 | $20.35 | $15.26 | 1,528 |
2016-09-27 | $20.24 | $20.24 | $20.17 | $20.17 | $15.12 | 1,639 |
2016-09-26 | $20.25 | $20.49 | $20.19 | $20.19 | $15.13 | 9,300 |
2016-09-23 | $20.32 | $20.32 | $20.32 | $20.32 | $15.23 | 0 |
2016-09-22 | $20.15 | $20.38 | $20.15 | $20.32 | $15.23 | 5,075 |
2016-09-21 | $19.94 | $19.94 | $19.94 | $19.94 | $14.95 | 357 |
2016-09-20 | $20.33 | $20.33 | $20.08 | $20.10 | $15.01 | 331 |
2016-09-19 | $20.14 | $20.17 | $20.14 | $20.17 | $15.06 | 500 |
2016-09-16 | $20.10 | $20.10 | $20.10 | $20.10 | $15.01 | 69 |
2016-09-15 | $20.09 | $20.10 | $20.09 | $20.10 | $15.01 | 1,700 |
2016-09-14 | $20.18 | $20.18 | $20.09 | $20.09 | $15.00 | 786 |
2016-09-13 | $19.93 | $20.27 | $19.92 | $20.18 | $15.06 | 3,802 |
2016-09-12 | $20.16 | $20.16 | $20.16 | $20.16 | $15.05 | 815 |
2016-09-09 | $20.20 | $20.20 | $20.13 | $20.13 | $15.03 | 506 |
2016-09-08 | $20.31 | $20.31 | $20.30 | $20.31 | $15.17 | 14,462 |
2016-09-07 | $20.26 | $20.27 | $20.26 | $20.26 | $15.13 | 3,800 |
2016-09-06 | $20.28 | $20.28 | $20.28 | $20.28 | $15.14 | 35 |
2016-09-02 | $20.28 | $20.28 | $20.28 | $20.28 | $15.14 | 0 |
2016-09-01 | $20.28 | $20.28 | $20.28 | $20.28 | $15.14 | 12 |
2016-08-31 | $20.29 | $20.29 | $20.28 | $20.28 | $15.14 | 1,536 |
2016-08-30 | $20.50 | $20.50 | $20.28 | $20.28 | $15.14 | 700 |
2016-08-29 | $20.64 | $20.64 | $20.46 | $20.46 | $15.28 | 705 |
2016-08-26 | $20.22 | $20.22 | $20.22 | $20.22 | $15.10 | 64 |
2016-08-25 | $20.22 | $20.22 | $20.22 | $20.22 | $15.10 | 28 |
2016-08-24 | $20.21 | $20.51 | $20.20 | $20.22 | $15.10 | 9,552 |
2016-08-23 | $20.45 | $20.45 | $20.32 | $20.32 | $15.17 | 1,900 |
2016-08-22 | $20.29 | $20.52 | $20.25 | $20.42 | $15.19 | 5,062 |
2016-08-19 | $20.50 | $20.78 | $20.50 | $20.78 | $15.46 | 1,142 |
2016-08-18 | $20.45 | $20.47 | $20.44 | $20.44 | $15.21 | 11,367 |
2016-08-17 | $20.47 | $20.47 | $20.47 | $20.47 | $15.23 | 695 |
2016-08-16 | $20.42 | $20.42 | $20.42 | $20.42 | $15.19 | 236 |
2016-08-15 | $20.55 | $20.61 | $20.55 | $20.61 | $15.33 | 1,050 |
2016-08-12 | $20.55 | $20.55 | $20.55 | $20.55 | $15.29 | 0 |
2016-08-11 | $20.59 | $20.59 | $20.55 | $20.55 | $15.29 | 1,050 |
2016-08-10 | $19.76 | $19.76 | $19.76 | $19.76 | $14.70 | 615 |
2016-08-09 | $20.50 | $20.51 | $20.03 | $20.03 | $14.90 | 770 |
2016-08-08 | $19.52 | $19.75 | $19.52 | $19.75 | $14.69 | 289 |
2016-08-05 | $19.61 | $19.61 | $19.61 | $19.61 | $14.59 | 0 |
2016-08-04 | $19.42 | $19.61 | $19.37 | $19.61 | $14.59 | 618 |
2016-08-03 | $19.96 | $20.21 | $19.96 | $20.16 | $15.00 | 6,057 |
2016-08-02 | $20.29 | $20.29 | $20.29 | $20.29 | $15.09 | 1 |
2016-08-01 | $20.29 | $20.29 | $20.29 | $20.29 | $15.09 | 291 |
2016-07-29 | $20.58 | $20.58 | $20.58 | $20.58 | $15.31 | 167 |
2016-07-28 | $20.45 | $20.45 | $20.45 | $20.45 | $15.21 | 0 |
2016-07-27 | $20.30 | $20.55 | $19.62 | $20.45 | $15.21 | 7,700 |
2016-07-26 | $19.94 | $19.94 | $19.94 | $19.94 | $14.83 | 985 |
2016-07-25 | $20.10 | $20.10 | $20.10 | $20.10 | $14.95 | 0 |
2016-07-22 | $20.39 | $20.40 | $20.10 | $20.10 | $14.95 | 1,377 |
2016-07-21 | $20.63 | $20.63 | $20.13 | $20.44 | $15.21 | 647 |
2016-07-20 | $20.67 | $20.72 | $20.37 | $20.72 | $15.35 | 1,450 |
2016-07-19 | $20.20 | $20.39 | $20.17 | $20.17 | $14.95 | 910 |
2016-07-18 | $20.58 | $20.58 | $20.58 | $20.58 | $15.25 | 510 |
2016-07-15 | $20.02 | $20.02 | $20.02 | $20.02 | $14.84 | 105 |
2016-07-14 | $19.99 | $19.99 | $19.99 | $19.99 | $14.81 | 1,000 |
2016-07-13 | $20.35 | $20.35 | $20.35 | $20.35 | $15.08 | 0 |
2016-07-12 | $20.27 | $20.39 | $20.27 | $20.35 | $15.08 | 15,239 |
2016-07-11 | $20.20 | $20.24 | $20.20 | $20.24 | $15.00 | 1,074 |
2016-07-08 | $20.02 | $20.02 | $20.02 | $20.02 | $14.84 | 428 |
2016-07-07 | $19.92 | $19.95 | $19.92 | $19.95 | $14.79 | 1,000 |
2016-07-06 | $19.66 | $19.99 | $19.66 | $19.88 | $14.73 | 3,462 |
2016-07-05 | $19.98 | $19.98 | $19.88 | $19.90 | $14.75 | 567 |
2016-07-01 | $19.77 | $19.77 | $19.77 | $19.77 | $14.65 | 8 |
2016-06-30 | $19.77 | $19.77 | $19.77 | $19.77 | $14.65 | 1 |
2016-06-29 | $20.06 | $20.06 | $19.66 | $19.77 | $14.65 | 1,975 |
2016-06-28 | $19.38 | $19.38 | $19.38 | $19.38 | $14.36 | 375 |
2016-06-27 | $19.58 | $19.58 | $19.58 | $19.58 | $14.51 | 141 |
2016-06-24 | $19.75 | $19.75 | $19.49 | $19.58 | $14.51 | 1,995 |
2016-06-23 | $20.07 | $20.08 | $20.07 | $20.08 | $14.88 | 2,292 |
2016-06-22 | $20.04 | $20.04 | $19.82 | $19.82 | $14.69 | 583 |
2016-06-21 | $20.15 | $20.15 | $20.15 | $20.15 | $14.88 | 39 |
2016-06-20 | $20.00 | $20.15 | $20.00 | $20.15 | $14.88 | 916 |
2016-06-17 | $19.94 | $19.94 | $19.86 | $19.86 | $14.66 | 1,132 |
2016-06-16 | $19.70 | $19.70 | $19.70 | $19.70 | $14.54 | 0 |
2016-06-15 | $19.70 | $19.70 | $19.70 | $19.70 | $14.54 | 0 |
2016-06-14 | $19.70 | $19.70 | $19.70 | $19.70 | $14.54 | 101 |
2016-06-13 | $20.00 | $20.00 | $19.87 | $19.87 | $14.67 | 490 |
2016-06-10 | $20.10 | $20.10 | $20.10 | $20.10 | $14.84 | 954 |
2016-06-09 | $20.06 | $20.06 | $20.06 | $20.06 | $14.81 | 3,505 |
2016-06-08 | $20.19 | $20.28 | $20.19 | $20.28 | $14.97 | 627 |
2016-06-07 | $20.16 | $20.18 | $20.07 | $20.07 | $14.81 | 2,350 |
2016-06-06 | $19.90 | $20.11 | $19.90 | $19.92 | $14.71 | 2,554 |
2016-06-03 | $19.86 | $19.86 | $19.86 | $19.86 | $14.66 | 127 |
2016-06-02 | $19.80 | $19.90 | $19.80 | $19.90 | $14.69 | 329 |
2016-06-01 | $19.82 | $19.82 | $19.82 | $19.82 | $14.63 | 283 |
2016-05-31 | $19.72 | $19.84 | $19.72 | $19.84 | $14.65 | 721 |
2016-05-27 | $19.87 | $19.87 | $19.87 | $19.87 | $14.67 | 30 |
2016-05-26 | $19.87 | $19.87 | $19.87 | $19.87 | $14.67 | 0 |
2016-05-25 | $19.87 | $19.87 | $19.87 | $19.87 | $14.67 | 330 |
2016-05-24 | $19.44 | $19.44 | $19.44 | $19.44 | $14.35 | 0 |
2016-05-23 | $19.44 | $19.44 | $19.44 | $19.44 | $14.35 | 0 |
2016-05-20 | $19.44 | $19.44 | $19.42 | $19.44 | $14.35 | 601 |
2016-05-19 | $19.20 | $19.53 | $19.20 | $19.53 | $14.36 | 819 |
2016-05-18 | $19.36 | $19.51 | $19.36 | $19.51 | $14.34 | 1,270 |
2016-05-17 | $19.36 | $19.62 | $19.36 | $19.62 | $14.43 | 1,859 |
2016-05-16 | $19.47 | $19.72 | $19.47 | $19.71 | $14.49 | 1,588 |
2016-05-13 | $19.50 | $19.59 | $19.50 | $19.59 | $14.40 | 2,351 |
2016-05-12 | $19.53 | $19.59 | $19.50 | $19.54 | $14.37 | 2,102 |
2016-05-11 | $19.78 | $19.78 | $19.69 | $19.69 | $14.47 | 588 |
2016-05-10 | $19.75 | $19.85 | $19.69 | $19.84 | $14.59 | 2,275 |
2016-05-09 | $19.73 | $19.73 | $19.73 | $19.73 | $14.51 | 0 |
2016-05-06 | $19.55 | $19.73 | $19.55 | $19.73 | $14.51 | 3,008 |
2016-05-05 | $19.46 | $19.46 | $19.46 | $19.46 | $14.31 | 0 |
2016-05-04 | $19.54 | $19.69 | $19.46 | $19.46 | $14.31 | 6,599 |
2016-05-03 | $19.81 | $19.81 | $19.81 | $19.81 | $14.56 | 21 |
2016-05-02 | $19.81 | $19.81 | $19.81 | $19.81 | $14.56 | 538 |
2016-04-29 | $19.51 | $19.51 | $19.49 | $19.49 | $14.33 | 7,195 |
2016-04-28 | $19.89 | $19.89 | $19.89 | $19.89 | $14.62 | 200 |
2016-04-27 | $19.78 | $19.98 | $19.78 | $19.98 | $14.69 | 1,686 |
2016-04-26 | $19.86 | $19.86 | $19.86 | $19.86 | $14.60 | 96 |
2016-04-25 | $19.86 | $19.86 | $19.86 | $19.86 | $14.60 | 275 |
2016-04-22 | $19.65 | $19.84 | $19.65 | $19.74 | $14.51 | 1,210 |
2016-04-21 | $19.89 | $19.94 | $19.83 | $19.83 | $14.58 | 3,277 |
2016-04-20 | $20.13 | $20.13 | $20.05 | $20.08 | $14.70 | 5,062 |
2016-04-19 | $20.05 | $20.05 | $20.05 | $20.05 | $14.68 | 0 |
2016-04-18 | $20.05 | $20.05 | $20.05 | $20.05 | $14.68 | 225 |
2016-04-15 | $20.06 | $20.06 | $20.06 | $20.06 | $14.69 | 157 |
2016-04-14 | $19.92 | $20.06 | $19.92 | $20.06 | $14.69 | 1,112 |
2016-04-13 | $19.90 | $19.94 | $19.90 | $19.94 | $14.60 | 200 |
2016-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $14.50 | 0 |
2016-04-11 | $19.87 | $19.87 | $19.80 | $19.80 | $14.50 | 1,351 |
2016-04-08 | $19.85 | $19.91 | $19.84 | $19.91 | $14.58 | 1,100 |
2016-04-07 | $19.86 | $19.86 | $19.84 | $19.84 | $14.53 | 761 |
2016-04-06 | $19.86 | $19.86 | $19.86 | $19.86 | $14.54 | 60 |
2016-04-05 | $19.92 | $19.95 | $19.86 | $19.86 | $14.54 | 1,468 |
2016-04-04 | $19.84 | $20.03 | $19.84 | $19.84 | $14.53 | 8,011 |
2016-04-01 | $19.83 | $19.98 | $19.83 | $19.98 | $14.63 | 206 |
2016-03-31 | $19.93 | $19.93 | $19.93 | $19.93 | $14.60 | 0 |
2016-03-30 | $19.70 | $20.08 | $19.70 | $19.93 | $14.60 | 1,300 |
2016-03-29 | $19.75 | $19.75 | $19.75 | $19.75 | $14.46 | 177 |
2016-03-28 | $19.73 | $19.75 | $19.73 | $19.75 | $14.46 | 1,610 |
2016-03-24 | $19.67 | $19.67 | $19.67 | $19.67 | $14.41 | 608 |
2016-03-23 | $19.93 | $19.93 | $19.93 | $19.93 | $14.59 | 1,661 |
2016-03-22 | $19.85 | $19.85 | $19.85 | $19.85 | $14.48 | 0 |
2016-03-21 | $20.37 | $20.37 | $19.85 | $19.85 | $14.48 | 1,281 |
2016-03-18 | $19.98 | $19.98 | $19.84 | $19.84 | $14.47 | 1,595 |
2016-03-17 | $19.90 | $19.95 | $19.90 | $19.95 | $14.55 | 5,469 |
2016-03-16 | $19.58 | $19.80 | $19.58 | $19.80 | $14.44 | 9,552 |
2016-03-15 | $19.54 | $19.55 | $19.54 | $19.55 | $14.26 | 3,000 |
2016-03-14 | $19.54 | $19.57 | $19.54 | $19.57 | $14.28 | 2,158 |
2016-03-11 | $19.58 | $19.58 | $19.58 | $19.58 | $14.28 | 0 |
2016-03-10 | $19.58 | $19.58 | $19.58 | $19.58 | $14.28 | 0 |
2016-03-09 | $19.58 | $19.58 | $19.58 | $19.58 | $14.28 | 0 |
2016-03-08 | $19.50 | $19.58 | $19.40 | $19.58 | $14.28 | 1,158 |
2016-03-07 | $19.38 | $19.38 | $19.38 | $19.38 | $14.14 | 212 |
2016-03-04 | $19.40 | $19.55 | $19.40 | $19.55 | $14.26 | 635 |
2016-03-03 | $19.38 | $19.38 | $19.38 | $19.38 | $14.14 | 100 |
2016-03-02 | $19.38 | $19.38 | $19.37 | $19.37 | $14.13 | 809 |
2016-03-01 | $19.10 | $19.10 | $19.10 | $19.10 | $13.93 | 7 |
2016-02-29 | $19.12 | $19.14 | $19.10 | $19.10 | $13.93 | 6,626 |
2016-02-26 | $19.17 | $19.17 | $19.17 | $19.17 | $13.98 | 593 |
2016-02-25 | $18.77 | $18.77 | $18.77 | $18.77 | $13.69 | 0 |
2016-02-24 | $18.77 | $18.77 | $18.77 | $18.77 | $13.69 | 0 |
2016-02-23 | $18.77 | $18.77 | $18.77 | $18.77 | $13.69 | 51 |
2016-02-22 | $18.85 | $18.85 | $18.85 | $18.85 | $13.69 | 0 |
2016-02-19 | $18.85 | $18.85 | $18.85 | $18.85 | $13.69 | 0 |
2016-02-18 | $18.85 | $18.85 | $18.85 | $18.85 | $13.69 | 0 |
2016-02-17 | $18.85 | $18.85 | $18.85 | $18.85 | $13.69 | 623 |
2016-02-16 | $18.51 | $18.51 | $18.51 | $18.51 | $13.44 | 81 |
2016-02-12 | $18.51 | $18.51 | $18.51 | $18.51 | $13.44 | 0 |
2016-02-11 | $18.51 | $18.51 | $18.51 | $18.51 | $13.44 | 30 |
2016-02-10 | $18.51 | $18.51 | $18.51 | $18.51 | $13.44 | 0 |
2016-02-09 | $18.51 | $18.51 | $18.51 | $18.51 | $13.44 | 0 |
2016-02-08 | $17.68 | $18.51 | $17.68 | $18.51 | $13.44 | 422 |
2016-02-05 | $18.89 | $18.89 | $18.89 | $18.89 | $13.72 | 40 |
2016-02-04 | $18.89 | $18.89 | $18.89 | $18.89 | $13.72 | 415 |
2016-02-03 | $18.77 | $18.77 | $18.67 | $18.67 | $13.56 | 1,050 |
2016-02-02 | $18.72 | $18.72 | $18.72 | $18.72 | $13.60 | 52 |
2016-02-01 | $18.72 | $18.72 | $18.72 | $18.72 | $13.60 | 144 |
2016-01-29 | $18.72 | $18.72 | $18.72 | $18.72 | $13.60 | 3 |
2016-01-28 | $18.72 | $18.72 | $18.72 | $18.72 | $13.60 | 0 |
2016-01-27 | $18.70 | $18.72 | $18.70 | $18.72 | $13.60 | 230 |
2016-01-26 | $18.60 | $18.75 | $18.57 | $18.75 | $13.62 | 1,766 |
2016-01-25 | $18.27 | $18.27 | $18.27 | $18.27 | $13.27 | 0 |
2016-01-22 | $18.27 | $18.27 | $18.27 | $18.27 | $13.27 | 0 |
2016-01-21 | $18.27 | $18.27 | $18.27 | $18.27 | $13.27 | 251 |
2016-01-20 | $18.13 | $18.13 | $17.97 | $17.97 | $13.00 | 315 |
2016-01-19 | $18.78 | $18.78 | $18.49 | $18.51 | $13.39 | 1,243 |
2016-01-15 | $18.64 | $18.78 | $18.64 | $18.78 | $13.58 | 995 |
2016-01-14 | $19.07 | $19.07 | $19.07 | $19.07 | $13.79 | 120 |
2016-01-13 | $19.10 | $19.10 | $19.10 | $19.10 | $13.81 | 235 |
2016-01-12 | $19.10 | $19.10 | $19.10 | $19.10 | $13.81 | 6 |
2016-01-11 | $19.06 | $19.10 | $19.06 | $19.10 | $13.81 | 400 |
2016-01-08 | $19.31 | $19.31 | $19.31 | $19.31 | $13.96 | 2,500 |
2016-01-07 | $19.40 | $19.40 | $19.09 | $19.09 | $13.81 | 355 |
2016-01-06 | $19.65 | $19.65 | $19.56 | $19.56 | $14.15 | 736 |
2016-01-05 | $19.78 | $19.78 | $19.78 | $19.78 | $14.30 | 504 |
2016-01-04 | $19.69 | $19.69 | $19.66 | $19.66 | $14.22 | 837 |
2015-12-31 | $20.07 | $20.07 | $20.07 | $20.07 | $14.51 | 246 |
2015-12-30 | $20.21 | $20.21 | $20.21 | $20.21 | $14.61 | 100 |
2015-12-29 | $19.29 | $19.29 | $19.29 | $19.29 | $13.95 | 1,089 |
2015-12-28 | $20.17 | $20.17 | $20.15 | $20.15 | $14.57 | 493 |
2015-12-24 | $20.27 | $20.27 | $20.27 | $20.27 | $14.66 | 0 |
2015-12-23 | $20.27 | $20.27 | $20.27 | $20.27 | $14.66 | 387 |
2015-12-22 | $19.94 | $20.01 | $19.94 | $20.00 | $14.41 | 1,335 |
2015-12-21 | $20.04 | $20.04 | $20.04 | $20.04 | $14.44 | 2 |
2015-12-18 | $20.04 | $20.04 | $20.04 | $20.04 | $14.44 | 18 |
2015-12-17 | $20.16 | $20.16 | $20.04 | $20.04 | $14.44 | 2,016 |
2015-12-16 | $20.15 | $20.15 | $20.15 | $20.15 | $14.51 | 23 |
2015-12-15 | $20.34 | $20.34 | $20.11 | $20.15 | $14.51 | 901 |
2015-12-14 | $19.92 | $19.92 | $19.92 | $19.92 | $14.35 | 285 |
2015-12-11 | $20.11 | $20.11 | $20.00 | $20.00 | $14.41 | 1,241 |
2015-12-10 | $20.12 | $20.15 | $20.12 | $20.15 | $14.51 | 955 |
2015-12-09 | $20.36 | $20.36 | $20.36 | $20.36 | $14.67 | 2 |
2015-12-08 | $20.35 | $20.36 | $20.35 | $20.36 | $14.67 | 475 |
2015-12-07 | $20.79 | $20.79 | $20.15 | $20.15 | $14.51 | 1,464 |
2015-12-04 | $20.20 | $20.20 | $20.20 | $20.20 | $14.55 | 0 |
2015-12-03 | $20.20 | $20.20 | $20.20 | $20.20 | $14.55 | 1,000 |
2015-12-02 | $20.45 | $20.45 | $20.45 | $20.45 | $14.73 | 1 |
2015-12-01 | $20.31 | $20.45 | $20.31 | $20.45 | $14.73 | 1,684 |
2015-11-30 | $20.43 | $20.43 | $20.43 | $20.43 | $14.72 | 126 |
2015-11-27 | $20.43 | $20.43 | $20.43 | $20.43 | $14.72 | 0 |
2015-11-25 | $20.43 | $20.43 | $20.43 | $20.43 | $14.72 | 263 |
2015-11-24 | $19.32 | $21.24 | $19.32 | $21.24 | $15.30 | 636 |
2015-11-23 | $20.37 | $20.41 | $20.28 | $20.41 | $14.71 | 598 |
2015-11-20 | $20.41 | $20.42 | $20.37 | $20.37 | $14.67 | 10,072 |
2015-11-19 | $20.23 | $20.36 | $20.23 | $20.36 | $14.61 | 724 |
2015-11-18 | $20.20 | $20.34 | $20.08 | $20.34 | $14.60 | 3,674 |
2015-11-17 | $20.17 | $20.23 | $20.17 | $20.19 | $14.49 | 1,032 |
2015-11-16 | $20.10 | $20.10 | $20.10 | $20.10 | $14.42 | 0 |
2015-11-13 | $20.10 | $20.10 | $20.10 | $20.10 | $14.42 | 0 |
2015-11-12 | $20.10 | $20.10 | $20.10 | $20.10 | $14.42 | 508 |
2015-11-11 | $20.24 | $20.24 | $20.24 | $20.24 | $14.52 | 0 |
2015-11-10 | $20.18 | $20.28 | $20.18 | $20.24 | $14.52 | 672 |
2015-11-09 | $20.15 | $20.15 | $20.15 | $20.15 | $14.46 | 386 |
2015-11-06 | $20.36 | $20.36 | $20.31 | $20.31 | $14.57 | 210 |
2015-11-05 | $21.23 | $21.23 | $20.34 | $20.34 | $14.59 | 700 |
2015-11-04 | $20.40 | $20.40 | $20.40 | $20.40 | $14.64 | 0 |
2015-11-03 | $20.38 | $20.45 | $20.33 | $20.40 | $14.64 | 791 |
2015-11-02 | $20.30 | $20.30 | $20.30 | $20.30 | $14.57 | 948 |
2015-10-30 | $19.98 | $20.16 | $19.98 | $20.16 | $14.47 | 293 |
2015-10-29 | $20.07 | $20.14 | $20.07 | $20.11 | $14.43 | 490 |
2015-10-28 | $19.92 | $20.12 | $19.92 | $20.01 | $14.36 | 3,256 |
2015-10-27 | $20.07 | $20.07 | $19.93 | $20.02 | $14.36 | 505 |
2015-10-26 | $20.09 | $20.11 | $20.09 | $20.09 | $14.42 | 1,465 |
2015-10-23 | $20.15 | $20.17 | $20.02 | $20.17 | $14.47 | 1,673 |
2015-10-22 | $19.95 | $19.97 | $19.95 | $19.96 | $14.32 | 2,836 |
2015-10-21 | $19.87 | $19.87 | $19.87 | $19.87 | $14.26 | 0 |
2015-10-20 | $19.83 | $19.87 | $19.76 | $19.87 | $14.20 | 19,513 |
2015-10-19 | $19.85 | $19.85 | $19.85 | $19.85 | $14.19 | 0 |
2015-10-16 | $19.80 | $19.85 | $19.80 | $19.85 | $14.19 | 775 |
2015-10-15 | $19.78 | $19.88 | $19.63 | $19.88 | $14.21 | 3,841 |
2015-10-14 | $19.58 | $19.59 | $19.58 | $19.59 | $14.00 | 400 |
2015-10-13 | $20.02 | $20.02 | $19.86 | $19.86 | $14.19 | 4,015 |
2015-10-12 | $19.93 | $19.99 | $19.93 | $19.94 | $14.25 | 781 |
2015-10-09 | $19.92 | $19.92 | $19.76 | $19.76 | $14.12 | 525 |
2015-10-08 | $19.77 | $19.77 | $19.77 | $19.77 | $14.13 | 195 |
2015-10-07 | $19.60 | $19.75 | $19.57 | $19.70 | $14.08 | 1,096 |
2015-10-06 | $19.70 | $19.70 | $19.70 | $19.70 | $14.08 | 100 |
2015-10-05 | $19.59 | $19.62 | $19.53 | $19.57 | $13.99 | 3,397 |
2015-10-02 | $19.19 | $19.19 | $19.19 | $19.19 | $13.71 | 771 |
2015-10-01 | $19.11 | $19.12 | $19.00 | $19.06 | $13.62 | 1,269 |
2015-09-30 | $19.06 | $19.06 | $19.06 | $19.06 | $13.62 | 1 |
2015-09-29 | $19.06 | $19.06 | $19.06 | $19.06 | $13.62 | 0 |
2015-09-28 | $19.06 | $19.06 | $19.06 | $19.06 | $13.62 | 300 |
2015-09-25 | $19.34 | $19.45 | $19.20 | $19.20 | $13.72 | 2,750 |
2015-09-24 | $19.18 | $19.18 | $19.18 | $19.18 | $13.71 | 5,000 |
2015-09-23 | $19.39 | $19.39 | $19.39 | $19.39 | $13.86 | 517 |
2015-09-22 | $19.50 | $19.50 | $19.32 | $19.40 | $13.81 | 1,759 |
2015-09-21 | $19.87 | $19.87 | $19.60 | $19.65 | $13.98 | 1,757 |
2015-09-18 | $20.00 | $20.00 | $19.51 | $19.51 | $13.88 | 2,900 |
2015-09-17 | $21.51 | $21.51 | $21.51 | $21.51 | $15.31 | 0 |
2015-09-16 | $21.51 | $21.51 | $21.51 | $21.51 | $15.31 | 635 |
2015-09-15 | $20.49 | $20.49 | $20.49 | $20.49 | $14.58 | 856 |
2015-09-14 | $20.27 | $20.27 | $20.27 | $20.27 | $14.43 | 500 |
2015-09-11 | $20.39 | $20.39 | $20.27 | $20.27 | $14.43 | 2,978 |
2015-09-10 | $20.08 | $20.08 | $19.60 | $19.60 | $13.95 | 7,604 |
2015-09-09 | $19.50 | $19.85 | $19.50 | $19.65 | $13.98 | 394 |
2015-09-08 | $19.27 | $19.47 | $19.27 | $19.47 | $13.86 | 851 |
2015-09-04 | $19.23 | $19.23 | $19.08 | $19.16 | $13.64 | 3,301 |
2015-09-03 | $19.29 | $19.29 | $19.29 | $19.29 | $13.73 | 100 |
2015-09-02 | $19.39 | $19.39 | $19.09 | $19.23 | $13.69 | 1,637 |
2015-09-01 | $18.94 | $18.94 | $18.94 | $18.94 | $13.48 | 164 |
2015-08-31 | $19.93 | $19.93 | $19.41 | $19.52 | $13.89 | 1,541 |
2015-08-28 | $19.37 | $19.54 | $19.37 | $19.50 | $13.88 | 2,710 |
2015-08-27 | $19.38 | $19.40 | $19.31 | $19.37 | $13.79 | 3,377 |
2015-08-26 | $18.69 | $19.03 | $18.61 | $19.03 | $13.54 | 18,835 |
First Trust BuyWrite Income ETF (FTHI) News Headlines
Recent First Trust BuyWrite Income ETF (FTHI) News
Similar Companies to First Trust BuyWrite Income ETF (FTHI) 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 | -- | -- | -- |