iShares Currency Hedged MSCI United Kingdom ETF (HEWU) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.82 ($0.01) 0.04%
iShares Currency Hedged MSCI United Kingdom ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI United Kingdom ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.82 |
Previous Close | $24.82 |
High | $24.82 |
Low | $24.82 |
Adjusted Open | $24.82 |
Previous Adjusted Close | $24.82 |
Adjusted High | $24.82 |
Adjusted Low | $24.82 |
About iShares Currency Hedged MSCI United Kingdom ETF (HEWU)
The Fund seeks to track the investment results of the MSCI United Kingdom 100% Hedged to USD Index (the "Underlying Index"), which primarily consists of stocks traded on the London Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, energy and financials industries or sectors. The components of the Underlying Index are likely to change over time.Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "beat" the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a "hedge" against fluctuations in the relative value of the British pound in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the British pound is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the British pound is rising relative to the U.S. dollar.In order to track the "hedging" component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund's exposure to the British pound. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the British pound. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund's exposure to the British pound. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the British pound and the U.S. dollar.The Fund may also use non-deliverable forward ("NDF") contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the "Index Provider" or "MSCI"), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Currency Hedged MSCI United Kingdom ETF (HEWU)
Historical Stock Data for iShares Currency Hedged MSCI United Kingdom ETF (HEWU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-10-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 2 |
2023-10-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 114 |
2023-10-26 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 1,346 |
2023-10-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 98 |
2023-10-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 117 |
2023-10-23 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 6 |
2023-10-20 | $24.82 | $24.82 | $24.72 | $24.75 | $24.75 | 793 |
2023-10-19 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 3 |
2023-10-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 3 |
2023-10-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 95 |
2023-10-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 17 |
2023-10-13 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 5 |
2023-10-12 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 26 |
2023-10-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 14 |
2023-10-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 383 |
2023-10-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.13 | 12 |
2023-10-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.09 | 4 |
2023-10-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.89 | 108 |
2023-10-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.77 | 62 |
2023-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 16 |
2023-10-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.03 | 7 |
2023-09-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.29 | 20 |
2023-09-28 | $25.34 | $25.46 | $25.34 | $25.44 | $25.37 | 1,788 |
2023-09-27 | $25.32 | $25.36 | $25.30 | $25.36 | $25.29 | 1,805 |
2023-09-26 | $25.38 | $25.38 | $25.38 | $25.38 | $25.31 | 9 |
2023-09-25 | $25.36 | $25.54 | $25.35 | $25.50 | $25.42 | 145,606 |
2023-09-22 | $25.58 | $25.59 | $25.58 | $25.59 | $25.59 | 841 |
2023-09-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 23 |
2023-09-20 | $25.83 | $25.83 | $25.70 | $25.70 | $25.70 | 8,809 |
2023-09-19 | $25.51 | $25.56 | $25.51 | $25.56 | $25.56 | 261 |
2023-09-18 | $25.52 | $25.54 | $25.51 | $25.53 | $25.53 | 785 |
2023-09-15 | $25.76 | $25.77 | $25.67 | $25.67 | $25.67 | 402 |
2023-09-14 | $25.35 | $25.68 | $25.35 | $25.68 | $25.68 | 2,305 |
2023-09-13 | $25.16 | $25.16 | $25.05 | $25.08 | $25.08 | 1,126 |
2023-09-12 | $25.10 | $25.12 | $25.10 | $25.10 | $25.10 | 694 |
2023-09-11 | $25.00 | $25.04 | $25.00 | $25.04 | $25.04 | 1,450 |
2023-09-08 | $24.95 | $24.98 | $24.95 | $24.95 | $24.95 | 1,131 |
2023-09-07 | $24.78 | $24.83 | $24.78 | $24.82 | $24.82 | 2,894 |
2023-09-06 | $24.75 | $24.75 | $24.73 | $24.73 | $24.73 | 108 |
2023-09-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 8 |
2023-09-01 | $24.88 | $24.92 | $24.87 | $24.92 | $24.92 | 1,231 |
2023-08-31 | $24.69 | $24.74 | $24.69 | $24.74 | $24.74 | 311 |
2023-08-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 179 |
2023-08-29 | $24.76 | $24.87 | $24.76 | $24.87 | $24.87 | 2,608 |
2023-08-28 | $24.70 | $24.71 | $24.69 | $24.71 | $24.71 | 2,137 |
2023-08-25 | $24.48 | $24.50 | $24.40 | $24.50 | $24.50 | 905 |
2023-08-24 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 2,264 |
2023-08-23 | $24.31 | $24.33 | $24.31 | $24.32 | $24.32 | 3,148 |
2023-08-22 | $24.14 | $24.16 | $24.12 | $24.16 | $24.16 | 1,464 |
2023-08-21 | $24.18 | $24.19 | $24.17 | $24.17 | $24.17 | 3,102 |
2023-08-18 | $24.18 | $24.22 | $24.18 | $24.19 | $24.19 | 1,387 |
2023-08-17 | $24.33 | $24.33 | $24.24 | $24.26 | $24.26 | 5,216 |
2023-08-16 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 120 |
2023-08-15 | $24.61 | $24.61 | $24.54 | $24.55 | $24.55 | 311 |
2023-08-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 7 |
2023-08-11 | $24.95 | $25.02 | $24.95 | $25.02 | $25.02 | 596 |
2023-08-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 18 |
2023-08-09 | $25.09 | $25.12 | $25.09 | $25.11 | $25.11 | 1,126 |
2023-08-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
2023-08-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 41 |
2023-08-04 | $24.94 | $24.94 | $24.80 | $24.80 | $24.80 | 479 |
2023-08-03 | $24.88 | $24.95 | $24.88 | $24.95 | $24.95 | 1,212 |
2023-08-02 | $24.91 | $24.93 | $24.90 | $24.93 | $24.93 | 952 |
2023-08-01 | $25.26 | $25.27 | $25.26 | $25.27 | $25.27 | 111 |
2023-07-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 81 |
2023-07-28 | $25.36 | $25.36 | $25.31 | $25.31 | $25.31 | 385 |
2023-07-27 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 11 |
2023-07-26 | $25.28 | $25.39 | $25.28 | $25.35 | $25.35 | 2,274 |
2023-07-25 | $25.40 | $25.40 | $25.36 | $25.36 | $25.36 | 923 |
2023-07-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3 |
2023-07-21 | $25.27 | $25.32 | $25.27 | $25.32 | $25.32 | 1,942 |
2023-07-20 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 388 |
2023-07-19 | $25.07 | $25.08 | $25.00 | $25.03 | $25.03 | 1,565 |
2023-07-18 | $24.44 | $24.58 | $24.44 | $24.58 | $24.58 | 1,978 |
2023-07-17 | $24.41 | $24.42 | $24.41 | $24.42 | $24.42 | 660 |
2023-07-14 | $24.48 | $24.48 | $24.42 | $24.42 | $24.42 | 1,469 |
2023-07-13 | $24.56 | $24.56 | $24.50 | $24.50 | $24.50 | 465 |
2023-07-12 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 163 |
2023-07-11 | $23.96 | $24.01 | $23.96 | $24.00 | $24.00 | 7,738 |
2023-07-10 | $24.00 | $24.05 | $23.91 | $23.91 | $23.91 | 2,010 |
2023-07-07 | $23.90 | $23.99 | $23.90 | $23.97 | $23.97 | 8,510 |
2023-07-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 409 |
2023-07-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 182 |
2023-07-03 | $24.85 | $24.85 | $24.82 | $24.82 | $24.82 | 1,043 |
2023-06-30 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 46 |
2023-06-29 | $25.23 | $25.23 | $25.23 | $25.23 | $24.70 | 12 |
2023-06-28 | $25.27 | $25.28 | $25.23 | $25.24 | $24.71 | 15,400 |
2023-06-27 | $25.13 | $25.21 | $25.13 | $25.20 | $24.68 | 10,332 |
2023-06-26 | $25.14 | $25.14 | $25.13 | $25.13 | $24.61 | 3,093 |
2023-06-23 | $25.15 | $25.15 | $25.09 | $25.09 | $24.57 | 343 |
2023-06-22 | $25.29 | $25.29 | $25.29 | $25.29 | $24.76 | 9 |
2023-06-21 | $25.42 | $25.42 | $25.39 | $25.39 | $24.86 | 211 |
2023-06-20 | $25.56 | $25.56 | $25.46 | $25.46 | $24.93 | 728 |
2023-06-16 | $25.70 | $25.75 | $25.65 | $25.65 | $25.65 | 252 |
2023-06-15 | $25.74 | $25.75 | $25.72 | $25.72 | $25.72 | 817 |
2023-06-14 | $25.71 | $25.71 | $25.52 | $25.56 | $25.56 | 1,440 |
2023-06-13 | $25.56 | $25.58 | $25.56 | $25.57 | $25.57 | 1,186 |
2023-06-12 | $25.52 | $25.53 | $25.52 | $25.53 | $25.53 | 180 |
2023-06-09 | $25.50 | $25.53 | $25.47 | $25.51 | $25.51 | 3,401 |
2023-06-08 | $25.61 | $25.68 | $25.61 | $25.68 | $25.68 | 611 |
2023-06-07 | $25.66 | $25.71 | $25.66 | $25.71 | $25.71 | 106 |
2023-06-06 | $25.63 | $25.74 | $25.63 | $25.74 | $25.74 | 4,461 |
2023-06-05 | $25.58 | $25.59 | $25.55 | $25.55 | $25.55 | 1,871 |
2023-06-02 | $25.44 | $25.66 | $25.44 | $25.66 | $25.66 | 13,490 |
2023-06-01 | $25.25 | $25.26 | $25.25 | $25.25 | $25.25 | 2,156 |
2023-05-31 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 876 |
2023-05-30 | $25.51 | $25.51 | $25.30 | $25.35 | $25.35 | 780 |
2023-05-26 | $25.71 | $25.75 | $25.69 | $25.72 | $25.72 | 1,743 |
2023-05-25 | $25.52 | $25.57 | $25.52 | $25.57 | $25.57 | 15,342 |
2023-05-24 | $25.66 | $25.68 | $25.59 | $25.67 | $25.67 | 4,305 |
2023-05-23 | $26.12 | $26.12 | $26.02 | $26.02 | $26.02 | 400 |
2023-05-22 | $26.14 | $26.14 | $26.13 | $26.13 | $26.13 | 1,534 |
2023-05-19 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 12 |
2023-05-18 | $26.02 | $26.10 | $26.02 | $26.10 | $26.10 | 608 |
2023-05-17 | $25.94 | $26.07 | $25.94 | $26.07 | $26.07 | 1,302 |
2023-05-16 | $26.04 | $26.04 | $25.98 | $25.98 | $25.98 | 848 |
2023-05-15 | $26.17 | $26.18 | $26.15 | $26.18 | $26.18 | 277 |
2023-05-12 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 4 |
2023-05-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 10 |
2023-05-10 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 73 |
2023-05-09 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 107 |
2023-05-08 | $26.23 | $26.24 | $26.23 | $26.24 | $26.24 | 594 |
2023-05-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 5 |
2023-05-04 | $25.88 | $25.91 | $25.88 | $25.91 | $25.91 | 162 |
2023-05-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 104 |
2023-05-02 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 77 |
2023-05-01 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 749 |
2023-04-28 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 2 |
2023-04-27 | $26.41 | $26.42 | $26.41 | $26.42 | $26.42 | 225 |
2023-04-26 | $26.34 | $26.34 | $26.25 | $26.25 | $26.25 | 309 |
2023-04-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 17 |
2023-04-24 | $26.49 | $26.50 | $26.49 | $26.50 | $26.50 | 350 |
2023-04-21 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 3 |
2023-04-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 11 |
2023-04-19 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 52 |
2023-04-18 | $26.49 | $26.51 | $26.49 | $26.51 | $26.51 | 162 |
2023-04-17 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 131 |
2023-04-14 | $26.37 | $26.42 | $26.37 | $26.42 | $26.42 | 237 |
2023-04-13 | $26.30 | $26.34 | $26.30 | $26.34 | $26.34 | 357 |
2023-04-12 | $26.23 | $26.24 | $26.16 | $26.16 | $26.16 | 351 |
2023-04-11 | $26.08 | $26.10 | $26.05 | $26.05 | $26.05 | 6,997 |
2023-04-10 | $25.87 | $26.09 | $25.87 | $26.09 | $26.09 | 1,902 |
2023-04-06 | $25.92 | $25.97 | $25.92 | $25.96 | $25.96 | 897 |
2023-04-05 | $25.61 | $25.69 | $25.61 | $25.69 | $25.69 | 8,049 |
2023-04-04 | $25.60 | $25.60 | $25.51 | $25.53 | $25.53 | 889 |
2023-04-03 | $25.68 | $25.72 | $25.67 | $25.72 | $25.72 | 2,749 |
2023-03-31 | $25.48 | $25.56 | $25.48 | $25.54 | $25.54 | 8,072 |
2023-03-30 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 177 |
2023-03-29 | $25.12 | $25.29 | $25.12 | $25.29 | $25.29 | 2,632 |
2023-03-28 | $24.92 | $24.98 | $24.90 | $24.91 | $24.91 | 3,523 |
2023-03-27 | $24.98 | $25.05 | $24.93 | $25.05 | $25.05 | 50,317 |
2023-03-24 | $24.81 | $24.84 | $24.77 | $24.81 | $24.81 | 347 |
2023-03-23 | $25.08 | $25.08 | $24.83 | $24.83 | $24.83 | 9,919 |
2023-03-22 | $25.19 | $25.24 | $25.05 | $25.05 | $25.05 | 422 |
2023-03-21 | $25.12 | $25.21 | $25.11 | $25.21 | $25.21 | 306 |
2023-03-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 198 |
2023-03-17 | $24.52 | $24.52 | $24.43 | $24.43 | $24.43 | 403 |
2023-03-16 | $24.76 | $24.89 | $24.75 | $24.89 | $24.89 | 3,532 |
2023-03-15 | $24.71 | $24.71 | $24.64 | $24.68 | $24.68 | 588 |
2023-03-14 | $25.40 | $25.46 | $25.33 | $25.41 | $25.41 | 4,037 |
2023-03-13 | $25.23 | $25.30 | $25.16 | $25.16 | $25.16 | 16,509 |
2023-03-10 | $25.82 | $25.82 | $25.64 | $25.64 | $25.64 | 12,284 |
2023-03-09 | $26.33 | $26.33 | $26.08 | $26.08 | $26.08 | 1,283 |
2023-03-08 | $26.47 | $26.47 | $26.41 | $26.42 | $26.42 | 2,783 |
2023-03-07 | $26.45 | $26.47 | $26.31 | $26.34 | $26.34 | 4,549 |
2023-03-06 | $26.43 | $26.45 | $26.41 | $26.44 | $26.44 | 1,707 |
2023-03-03 | $26.47 | $26.54 | $26.45 | $26.54 | $26.54 | 6,850 |
2023-03-02 | $26.39 | $26.56 | $26.38 | $26.56 | $26.56 | 3,638 |
2023-03-01 | $26.39 | $26.45 | $26.31 | $26.39 | $26.39 | 21,735 |
2023-02-28 | $26.25 | $26.25 | $26.21 | $26.22 | $26.22 | 10,541 |
2023-02-27 | $26.38 | $26.47 | $26.38 | $26.42 | $26.42 | 26,147 |
2023-02-24 | $26.33 | $26.36 | $26.23 | $26.36 | $26.36 | 1,895 |
2023-02-23 | $26.41 | $26.45 | $26.32 | $26.44 | $26.44 | 3,239 |
2023-02-22 | $26.34 | $26.34 | $26.30 | $26.30 | $26.30 | 615 |
2023-02-21 | $26.53 | $26.54 | $26.44 | $26.44 | $26.44 | 834 |
2023-02-17 | $26.50 | $26.59 | $26.50 | $26.59 | $26.59 | 1,789 |
2023-02-16 | $26.51 | $26.64 | $26.51 | $26.58 | $26.58 | 630 |
2023-02-15 | $26.57 | $26.58 | $26.57 | $26.58 | $26.58 | 751 |
2023-02-14 | $26.52 | $26.52 | $26.47 | $26.52 | $26.52 | 470 |
2023-02-13 | $26.34 | $26.39 | $26.34 | $26.39 | $26.39 | 867 |
2023-02-10 | $26.20 | $26.21 | $26.20 | $26.21 | $26.21 | 980 |
2023-02-09 | $26.23 | $26.23 | $26.17 | $26.17 | $26.17 | 14,617 |
2023-02-08 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 170 |
2023-02-07 | $26.10 | $26.15 | $26.10 | $26.14 | $26.14 | 14,166 |
2023-02-06 | $25.96 | $25.96 | $25.92 | $25.92 | $25.92 | 487 |
2023-02-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 15 |
2023-02-02 | $25.79 | $25.84 | $25.74 | $25.82 | $25.82 | 17,458 |
2023-02-01 | $25.70 | $25.78 | $25.61 | $25.78 | $25.78 | 2,804 |
2023-01-31 | $25.62 | $25.79 | $25.61 | $25.77 | $25.77 | 18,777 |
2023-01-30 | $25.74 | $25.74 | $25.73 | $25.73 | $25.73 | 2,020 |
2023-01-27 | $25.66 | $25.70 | $25.66 | $25.69 | $25.69 | 913 |
2023-01-26 | $25.69 | $25.75 | $25.65 | $25.75 | $25.75 | 10,951 |
2023-01-25 | $25.66 | $25.70 | $25.63 | $25.68 | $25.68 | 7,704 |
2023-01-24 | $25.68 | $25.68 | $25.67 | $25.67 | $25.67 | 176 |
2023-01-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 233 |
2023-01-20 | $25.70 | $25.79 | $25.70 | $25.79 | $25.79 | 1,884 |
2023-01-19 | $25.65 | $25.75 | $25.65 | $25.75 | $25.75 | 1,709 |
2023-01-18 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 129 |
2023-01-17 | $26.02 | $26.02 | $25.98 | $25.98 | $25.98 | 283 |
2023-01-13 | $26.02 | $26.02 | $25.98 | $26.01 | $26.01 | 5,144 |
2023-01-12 | $25.68 | $25.86 | $25.68 | $25.86 | $25.86 | 2,079 |
2023-01-11 | $25.63 | $25.67 | $25.63 | $25.67 | $25.67 | 357 |
2023-01-10 | $25.53 | $25.59 | $25.50 | $25.59 | $25.59 | 833 |
2023-01-09 | $25.58 | $25.58 | $25.45 | $25.45 | $25.45 | 417 |
2023-01-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 234 |
2023-01-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 168 |
2023-01-04 | $25.15 | $25.15 | $25.13 | $25.13 | $25.13 | 335 |
2023-01-03 | $25.17 | $25.18 | $25.02 | $25.10 | $25.10 | 22,726 |
2022-12-30 | $24.72 | $24.76 | $24.61 | $24.75 | $24.75 | 17,588 |
2022-12-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 9 |
2022-12-28 | $25.08 | $25.08 | $24.79 | $24.79 | $24.79 | 773 |
2022-12-27 | $25.01 | $25.01 | $24.99 | $24.99 | $24.99 | 112 |
2022-12-23 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 7 |
2022-12-22 | $25.19 | $25.19 | $25.01 | $25.17 | $24.78 | 2,132 |
2022-12-21 | $25.31 | $25.32 | $25.25 | $25.27 | $24.88 | 2,323 |
2022-12-20 | $24.83 | $24.83 | $24.80 | $24.80 | $24.42 | 464 |
2022-12-19 | $24.86 | $24.86 | $24.73 | $24.73 | $24.35 | 1,222 |
2022-12-16 | $24.66 | $24.73 | $24.66 | $24.73 | $24.35 | 548 |
2022-12-15 | $25.04 | $25.07 | $25.04 | $25.07 | $24.69 | 125 |
2022-12-14 | $25.16 | $25.20 | $25.06 | $25.06 | $24.67 | 2,300 |
2022-12-13 | $25.17 | $25.17 | $25.10 | $25.14 | $24.75 | 2,204 |
2022-12-12 | $24.74 | $25.04 | $24.74 | $25.04 | $24.65 | 2,804 |
2022-12-09 | $25.06 | $25.06 | $25.01 | $25.02 | $24.63 | 363 |
2022-12-08 | $25.07 | $25.11 | $25.06 | $25.09 | $24.70 | 61,874 |
2022-12-07 | $25.27 | $25.27 | $25.13 | $25.16 | $24.77 | 3,104 |
2022-12-06 | $25.27 | $25.34 | $25.22 | $25.34 | $24.95 | 916 |
2022-12-05 | $25.39 | $25.42 | $25.33 | $25.33 | $24.94 | 2,171 |
2022-12-02 | $25.33 | $25.33 | $25.31 | $25.31 | $24.92 | 214 |
2022-12-01 | $25.34 | $25.35 | $25.30 | $25.30 | $24.91 | 1,795 |
2022-11-30 | $25.41 | $25.51 | $25.36 | $25.49 | $25.09 | 18,154 |
2022-11-29 | $25.20 | $25.27 | $25.19 | $25.25 | $24.86 | 2,610 |
2022-11-28 | $24.90 | $25.08 | $24.90 | $25.04 | $24.65 | 69,747 |
2022-11-25 | $25.02 | $25.11 | $25.02 | $25.06 | $25.06 | 13,057 |
2022-11-23 | $24.98 | $25.02 | $24.98 | $25.01 | $25.01 | 676 |
2022-11-22 | $24.88 | $25.02 | $24.88 | $25.02 | $25.02 | 1,268 |
2022-11-21 | $24.68 | $24.79 | $24.68 | $24.79 | $24.79 | 2,847 |
2022-11-18 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 756 |
2022-11-17 | $24.45 | $24.66 | $24.45 | $24.65 | $24.65 | 9,238 |
2022-11-16 | $24.56 | $24.58 | $24.51 | $24.51 | $24.51 | 2,241 |
2022-11-15 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 163 |
2022-11-14 | $24.62 | $24.66 | $24.58 | $24.58 | $24.58 | 1,414 |
2022-11-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 129 |
2022-11-10 | $24.62 | $24.70 | $24.62 | $24.70 | $24.70 | 522 |
2022-11-09 | $24.24 | $24.38 | $22.50 | $24.17 | $24.17 | 34,873 |
2022-11-08 | $24.31 | $24.41 | $24.31 | $24.35 | $24.35 | 1,565 |
2022-11-07 | $24.42 | $24.42 | $24.24 | $24.24 | $24.24 | 899 |
2022-11-04 | $24.59 | $24.64 | $24.45 | $24.56 | $24.56 | 5,185 |
2022-11-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 149 |
2022-11-02 | $23.88 | $23.88 | $23.70 | $23.70 | $23.70 | 225 |
2022-11-01 | $24.11 | $24.11 | $23.94 | $23.97 | $23.97 | 74,275 |
2022-10-31 | $23.65 | $23.74 | $23.64 | $23.72 | $23.72 | 3,054 |
2022-10-28 | $23.50 | $23.65 | $23.45 | $23.65 | $23.65 | 6,139 |
2022-10-27 | $23.61 | $23.61 | $23.47 | $23.47 | $23.47 | 585 |
2022-10-26 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 247 |
2022-10-25 | $23.33 | $23.36 | $23.28 | $23.36 | $23.36 | 4,723 |
2022-10-24 | $23.33 | $23.45 | $23.33 | $23.40 | $23.40 | 969 |
2022-10-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 40 |
2022-10-20 | $23.01 | $23.16 | $23.01 | $23.12 | $23.12 | 2,262 |
2022-10-19 | $23.04 | $23.09 | $23.04 | $23.09 | $23.09 | 599 |
2022-10-18 | $23.31 | $23.31 | $23.05 | $23.13 | $23.13 | 1,065 |
2022-10-17 | $23.13 | $23.22 | $23.03 | $23.06 | $23.06 | 38,186 |
2022-10-14 | $23.15 | $23.17 | $22.77 | $22.77 | $22.77 | 1,675 |
2022-10-13 | $22.99 | $22.99 | $22.96 | $22.99 | $22.99 | 576 |
2022-10-12 | $22.74 | $22.74 | $22.71 | $22.71 | $22.71 | 1,734 |
2022-10-11 | $22.96 | $23.05 | $22.84 | $22.88 | $22.88 | 11,957 |
2022-10-10 | $23.27 | $23.27 | $23.18 | $23.18 | $23.18 | 633 |
2022-10-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 223 |
2022-10-06 | $23.23 | $23.32 | $23.23 | $23.28 | $23.28 | 4,147 |
2022-10-05 | $23.50 | $23.52 | $23.49 | $23.49 | $23.49 | 622 |
2022-10-04 | $23.52 | $23.58 | $23.50 | $23.51 | $23.51 | 4,523 |
2022-10-03 | $22.94 | $23.07 | $22.94 | $22.98 | $22.98 | 3,012 |
2022-09-30 | $22.88 | $22.88 | $22.70 | $22.71 | $22.71 | 1,416 |
2022-09-29 | $22.83 | $22.88 | $22.83 | $22.88 | $22.88 | 5,686 |
2022-09-28 | $23.14 | $23.36 | $23.14 | $23.36 | $23.36 | 94,969 |
2022-09-27 | $23.31 | $23.38 | $23.19 | $23.19 | $23.19 | 2,371 |
2022-09-26 | $23.13 | $23.41 | $23.12 | $23.30 | $23.30 | 36,522 |
2022-09-23 | $23.23 | $23.36 | $23.22 | $23.36 | $23.36 | 7,283 |
2022-09-22 | $23.84 | $23.84 | $23.81 | $23.81 | $23.81 | 543 |
2022-09-21 | $23.94 | $23.94 | $23.79 | $23.79 | $23.79 | 114,283 |
2022-09-20 | $23.77 | $23.82 | $23.77 | $23.82 | $23.82 | 313 |
2022-09-19 | $23.77 | $24.02 | $23.77 | $24.02 | $24.02 | 17,800 |
2022-09-16 | $23.98 | $23.99 | $23.98 | $23.99 | $23.99 | 454 |
2022-09-15 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 154 |
2022-09-14 | $24.09 | $24.13 | $24.09 | $24.13 | $24.13 | 938 |
2022-09-13 | $24.52 | $24.52 | $24.23 | $24.23 | $24.23 | 1,855 |
2022-09-12 | $24.66 | $24.70 | $24.62 | $24.62 | $24.62 | 2,466 |
2022-09-09 | $24.33 | $24.41 | $24.33 | $24.41 | $24.41 | 1,272 |
2022-09-08 | $23.74 | $24.00 | $23.74 | $24.00 | $24.00 | 612 |
2022-09-07 | $23.95 | $23.96 | $23.95 | $23.96 | $23.96 | 260 |
2022-09-06 | $24.18 | $24.22 | $24.00 | $24.02 | $24.02 | 14,811 |
2022-09-02 | $23.96 | $24.08 | $23.75 | $23.81 | $23.81 | 8,255 |
2022-09-01 | $23.71 | $23.75 | $23.71 | $23.75 | $23.75 | 508 |
2022-08-31 | $24.14 | $24.14 | $24.01 | $24.01 | $24.01 | 1,251 |
2022-08-30 | $24.25 | $24.29 | $24.24 | $24.24 | $24.24 | 2,372 |
2022-08-29 | $24.50 | $24.50 | $24.41 | $24.41 | $24.41 | 660 |
2022-08-26 | $24.67 | $24.67 | $24.43 | $24.43 | $24.43 | 642 |
2022-08-25 | $24.72 | $24.75 | $24.72 | $24.75 | $24.75 | 531 |
2022-08-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 263 |
2022-08-23 | $24.70 | $24.72 | $24.68 | $24.72 | $24.72 | 10,740 |
2022-08-22 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 603 |
2022-08-19 | $24.87 | $24.90 | $24.87 | $24.90 | $24.90 | 3,394 |
2022-08-18 | $24.85 | $24.92 | $24.84 | $24.92 | $24.92 | 1,056 |
2022-08-17 | $24.69 | $24.80 | $24.67 | $24.75 | $24.75 | 2,998 |
2022-08-16 | $24.80 | $24.85 | $24.79 | $24.83 | $24.83 | 10,995 |
2022-08-15 | $24.71 | $24.77 | $24.71 | $24.77 | $24.77 | 860 |
2022-08-12 | $24.60 | $24.80 | $24.56 | $24.78 | $24.78 | 254,920 |
2022-08-11 | $24.59 | $24.59 | $24.56 | $24.57 | $24.57 | 1,149 |
2022-08-10 | $24.62 | $24.65 | $24.60 | $24.65 | $24.65 | 2,270 |
2022-08-09 | $24.59 | $24.59 | $24.54 | $24.56 | $24.56 | 5,225 |
2022-08-08 | $24.52 | $24.54 | $24.52 | $24.54 | $24.54 | 163 |
2022-08-05 | $24.40 | $24.46 | $24.40 | $24.46 | $24.46 | 1,052 |
2022-08-04 | $24.43 | $24.44 | $24.35 | $24.37 | $24.37 | 10,951 |
2022-08-03 | $24.42 | $24.43 | $24.40 | $24.41 | $24.41 | 7,311 |
2022-08-02 | $24.37 | $24.37 | $24.24 | $24.24 | $24.24 | 14,914 |
2022-08-01 | $24.35 | $24.35 | $24.29 | $24.29 | $24.29 | 16,988 |
2022-07-29 | $24.29 | $24.43 | $24.29 | $24.42 | $24.42 | 20,297 |
2022-07-28 | $24.00 | $24.17 | $24.00 | $24.14 | $24.14 | 8,668 |
2022-07-27 | $24.10 | $24.22 | $24.07 | $24.20 | $24.20 | 19,452 |
2022-07-26 | $24.01 | $24.01 | $23.96 | $23.96 | $23.96 | 1,063 |
2022-07-25 | $23.99 | $24.02 | $23.96 | $24.02 | $24.02 | 10,990 |
2022-07-22 | $23.89 | $23.89 | $23.73 | $23.79 | $23.79 | 8,901 |
2022-07-21 | $23.67 | $23.91 | $23.67 | $23.91 | $23.91 | 7,647 |
2022-07-20 | $23.87 | $23.87 | $23.78 | $23.78 | $23.78 | 4,241 |
2022-07-19 | $23.83 | $23.98 | $23.83 | $23.98 | $23.98 | 20,724 |
2022-07-18 | $23.75 | $23.77 | $23.57 | $23.57 | $23.57 | 1,485 |
2022-07-15 | $23.51 | $23.56 | $23.51 | $23.56 | $23.56 | 1,416 |
2022-07-14 | $23.08 | $23.24 | $23.08 | $23.23 | $23.23 | 115,689 |
2022-07-13 | $23.49 | $23.64 | $23.49 | $23.58 | $23.58 | 17,072 |
2022-07-12 | $23.60 | $23.74 | $23.60 | $23.62 | $23.62 | 1,882 |
2022-07-11 | $23.65 | $23.68 | $23.60 | $23.60 | $23.60 | 2,307 |
2022-07-08 | $23.73 | $23.73 | $23.55 | $23.60 | $23.60 | 2,676 |
2022-07-07 | $23.64 | $23.71 | $23.64 | $23.71 | $23.71 | 267 |
2022-07-06 | $23.45 | $23.55 | $23.34 | $23.52 | $23.52 | 16,257 |
2022-07-05 | $23.39 | $23.46 | $23.13 | $23.46 | $23.46 | 47,622 |
2022-07-01 | $23.95 | $24.21 | $23.95 | $24.21 | $23.80 | 9,212 |
2022-06-30 | $24.00 | $24.08 | $24.00 | $24.08 | $23.68 | 2,178 |
2022-06-29 | $24.60 | $24.60 | $24.40 | $24.40 | $23.99 | 3,175 |
2022-06-28 | $24.39 | $24.44 | $24.35 | $24.35 | $23.93 | 2,154 |
2022-06-27 | $24.18 | $24.23 | $24.18 | $24.21 | $23.80 | 1,310 |
2022-06-24 | $23.91 | $24.21 | $23.91 | $24.21 | $23.80 | 23,205 |
2022-06-23 | $23.48 | $23.52 | $23.43 | $23.52 | $23.12 | 2,597 |
2022-06-22 | $23.69 | $23.81 | $23.64 | $23.70 | $23.30 | 6,793 |
2022-06-21 | $23.96 | $23.98 | $23.92 | $23.97 | $23.56 | 6,977 |
2022-06-17 | $23.54 | $23.54 | $23.41 | $23.44 | $23.05 | 3,091 |
2022-06-16 | $23.74 | $23.74 | $23.50 | $23.50 | $23.10 | 2,546 |
2022-06-15 | $24.51 | $24.51 | $24.37 | $24.37 | $23.96 | 2,909 |
2022-06-14 | $24.12 | $24.15 | $24.05 | $24.13 | $23.72 | 3,492 |
2022-06-13 | $24.13 | $24.24 | $24.13 | $24.24 | $23.83 | 1,605 |
2022-06-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.18 | 62 |
2022-06-09 | $25.13 | $25.13 | $24.78 | $24.78 | $24.36 | 2,040 |
2022-06-08 | $25.25 | $25.31 | $25.20 | $25.20 | $24.77 | 2,808 |
2022-06-07 | $25.34 | $25.51 | $25.34 | $25.45 | $25.02 | 30,102 |
2022-06-06 | $25.30 | $25.37 | $25.30 | $25.34 | $24.91 | 1,623 |
2022-06-03 | $25.32 | $25.32 | $25.25 | $25.29 | $24.86 | 3,248 |
2022-06-02 | $25.20 | $25.42 | $25.12 | $25.42 | $24.99 | 5,494 |
2022-06-01 | $25.43 | $25.44 | $25.12 | $25.22 | $24.79 | 6,338 |
2022-05-31 | $25.47 | $25.47 | $25.31 | $25.31 | $24.88 | 1,294 |
2022-05-27 | $25.29 | $25.29 | $25.26 | $25.26 | $24.83 | 265 |
2022-05-26 | $25.23 | $25.26 | $25.19 | $25.20 | $24.77 | 4,613 |
2022-05-25 | $25.09 | $25.17 | $25.09 | $25.14 | $24.72 | 2,387 |
2022-05-24 | $25.01 | $25.11 | $25.00 | $25.11 | $24.68 | 2,850 |
2022-05-23 | $24.88 | $24.95 | $24.88 | $24.94 | $24.52 | 775 |
2022-05-20 | $24.43 | $24.65 | $24.43 | $24.65 | $24.24 | 282 |
2022-05-19 | $24.26 | $24.55 | $24.26 | $24.42 | $24.01 | 2,456 |
2022-05-18 | $24.85 | $24.85 | $24.63 | $24.63 | $24.21 | 1,398 |
2022-05-17 | $25.05 | $25.06 | $25.05 | $25.05 | $24.62 | 747 |
2022-05-16 | $24.78 | $24.99 | $24.78 | $24.86 | $24.44 | 1,957 |
2022-05-13 | $24.69 | $24.74 | $24.64 | $24.74 | $24.32 | 835 |
2022-05-12 | $23.97 | $24.17 | $23.95 | $24.08 | $23.67 | 5,292 |
2022-05-11 | $24.29 | $24.47 | $24.15 | $24.17 | $23.76 | 52,489 |
2022-05-10 | $24.06 | $24.19 | $24.06 | $24.15 | $23.74 | 845 |
2022-05-09 | $24.12 | $24.12 | $23.95 | $23.97 | $23.56 | 860 |
2022-05-06 | $24.56 | $24.59 | $24.46 | $24.59 | $24.18 | 682 |
2022-05-05 | $25.26 | $25.26 | $24.87 | $24.88 | $24.46 | 22,588 |
2022-05-04 | $24.96 | $25.15 | $24.94 | $25.13 | $24.71 | 3,734 |
2022-05-03 | $25.06 | $25.11 | $25.05 | $25.05 | $24.63 | 3,337 |
2022-05-02 | $24.58 | $24.68 | $24.44 | $24.68 | $24.27 | 618 |
2022-04-29 | $24.93 | $25.04 | $24.65 | $24.68 | $24.26 | 15,605 |
2022-04-28 | $24.74 | $24.99 | $24.73 | $24.99 | $24.56 | 1,506 |
2022-04-27 | $24.44 | $24.55 | $24.44 | $24.54 | $24.12 | 4,285 |
2022-04-26 | $24.36 | $24.36 | $24.26 | $24.26 | $23.85 | 2,350 |
2022-04-25 | $24.42 | $24.53 | $24.37 | $24.53 | $24.11 | 4,564 |
2022-04-22 | $24.88 | $24.88 | $24.66 | $24.66 | $24.24 | 5,340 |
2022-04-21 | $25.13 | $25.13 | $24.84 | $24.84 | $24.42 | 3,064 |
2022-04-20 | $25.07 | $25.13 | $25.07 | $25.09 | $24.66 | 2,371 |
2022-04-19 | $25.07 | $25.08 | $25.01 | $25.08 | $24.65 | 23,851 |
2022-04-18 | $25.06 | $25.17 | $25.06 | $25.07 | $24.65 | 4,701 |
2022-04-14 | $25.06 | $25.06 | $25.02 | $25.02 | $24.60 | 4,393 |
2022-04-13 | $24.92 | $24.93 | $24.90 | $24.93 | $24.51 | 1,270 |
2022-04-12 | $24.90 | $24.90 | $24.80 | $24.83 | $24.41 | 7,346 |
2022-04-11 | $25.06 | $25.06 | $24.94 | $24.94 | $24.51 | 2,652 |
2022-04-08 | $25.14 | $25.22 | $25.14 | $25.16 | $24.74 | 4,857 |
2022-04-07 | $24.91 | $25.06 | $24.85 | $25.05 | $24.62 | 3,011 |
2022-04-06 | $24.84 | $25.01 | $24.84 | $24.96 | $24.54 | 9,422 |
2022-04-05 | $24.83 | $24.92 | $24.83 | $24.89 | $24.47 | 2,363 |
2022-04-04 | $24.72 | $24.81 | $24.72 | $24.80 | $24.38 | 1,863 |
2022-04-01 | $24.72 | $24.80 | $24.67 | $24.80 | $24.38 | 4,737 |
2022-03-31 | $24.74 | $24.74 | $24.57 | $24.57 | $24.15 | 2,729 |
2022-03-30 | $24.75 | $24.79 | $24.75 | $24.79 | $24.37 | 2,260 |
2022-03-29 | $24.74 | $24.75 | $24.60 | $24.75 | $24.33 | 7,025 |
2022-03-28 | $24.61 | $24.61 | $24.44 | $24.58 | $24.16 | 11,586 |
2022-03-25 | $24.53 | $24.63 | $24.53 | $24.63 | $24.21 | 2,437 |
2022-03-24 | $24.42 | $24.52 | $24.42 | $24.52 | $24.10 | 9,499 |
2022-03-23 | $24.42 | $24.47 | $24.32 | $24.32 | $23.90 | 8,844 |
2022-03-22 | $24.46 | $24.47 | $24.39 | $24.47 | $24.05 | 3,418 |
2022-03-21 | $24.32 | $24.35 | $24.25 | $24.35 | $23.94 | 7,399 |
2022-03-18 | $24.05 | $24.30 | $24.05 | $24.27 | $23.86 | 2,142 |
2022-03-17 | $24.18 | $24.18 | $24.13 | $24.13 | $23.72 | 2,971 |
2022-03-16 | $23.82 | $23.89 | $23.79 | $23.89 | $23.49 | 1,763 |
2022-03-15 | $23.43 | $23.57 | $23.41 | $23.51 | $23.11 | 18,342 |
2022-03-14 | $23.44 | $23.50 | $23.42 | $23.44 | $23.04 | 993 |
2022-03-11 | $23.38 | $23.48 | $23.24 | $23.25 | $22.86 | 219,968 |
2022-03-10 | $23.19 | $23.39 | $23.18 | $23.26 | $22.87 | 4,663 |
2022-03-09 | $23.17 | $23.53 | $23.17 | $23.38 | $22.99 | 3,173 |
2022-03-08 | $22.87 | $23.07 | $22.63 | $22.87 | $22.48 | 6,941 |
2022-03-07 | $22.76 | $22.76 | $22.43 | $22.56 | $22.18 | 3,717 |
2022-03-04 | $22.91 | $22.98 | $22.73 | $22.77 | $22.38 | 2,054 |
2022-03-03 | $23.85 | $23.85 | $23.52 | $23.56 | $23.16 | 3,526 |
2022-03-02 | $24.04 | $24.15 | $24.04 | $24.13 | $23.72 | 1,564 |
2022-03-01 | $23.70 | $23.76 | $23.63 | $23.76 | $23.36 | 6,266 |
2022-02-28 | $23.97 | $23.97 | $23.90 | $23.92 | $23.52 | 625 |
2022-02-25 | $24.14 | $24.45 | $24.13 | $24.45 | $24.04 | 7,097 |
2022-02-24 | $23.50 | $23.57 | $23.28 | $23.57 | $23.17 | 1,360 |
2022-02-23 | $24.18 | $24.18 | $24.11 | $24.11 | $23.70 | 493 |
2022-02-22 | $24.16 | $24.25 | $23.94 | $24.05 | $23.64 | 9,189 |
2022-02-18 | $24.23 | $24.24 | $24.16 | $24.16 | $23.75 | 7,858 |
2022-02-17 | $24.26 | $24.26 | $24.14 | $24.15 | $23.74 | 4,884 |
2022-02-16 | $24.33 | $24.47 | $24.33 | $24.41 | $24.00 | 7,010 |
2022-02-15 | $24.34 | $24.42 | $24.34 | $24.40 | $23.99 | 6,817 |
2022-02-14 | $24.30 | $24.30 | $24.10 | $24.20 | $23.79 | 11,440 |
2022-02-11 | $24.59 | $24.63 | $24.37 | $24.39 | $23.97 | 11,143 |
2022-02-10 | $24.53 | $24.69 | $24.48 | $24.50 | $24.08 | 9,928 |
2022-02-09 | $24.54 | $24.60 | $24.54 | $24.58 | $24.17 | 3,952 |
2022-02-08 | $24.35 | $24.40 | $24.35 | $24.40 | $23.99 | 263 |
2022-02-07 | $24.33 | $24.39 | $24.32 | $24.33 | $23.91 | 490 |
2022-02-04 | $24.11 | $24.22 | $24.10 | $24.22 | $23.81 | 1,063 |
2022-02-03 | $24.30 | $24.30 | $24.16 | $24.16 | $23.75 | 528 |
2022-02-02 | $24.37 | $24.41 | $24.37 | $24.41 | $24.00 | 2,028 |
2022-02-01 | $24.20 | $24.27 | $24.20 | $24.27 | $23.86 | 1,870 |
2022-01-31 | $23.94 | $24.15 | $23.94 | $24.15 | $23.74 | 1,609 |
2022-01-28 | $24.06 | $24.12 | $24.06 | $24.12 | $23.71 | 356 |
2022-01-27 | $24.22 | $24.22 | $24.22 | $24.22 | $23.81 | 55 |
2022-01-26 | $24.13 | $24.13 | $23.86 | $23.86 | $23.46 | 161,369 |
2022-01-25 | $23.89 | $23.89 | $23.85 | $23.85 | $23.45 | 15,140 |
2022-01-24 | $23.58 | $23.70 | $23.31 | $23.70 | $23.30 | 853 |
2022-01-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.45 | 302 |
2022-01-20 | $24.33 | $24.33 | $24.16 | $24.16 | $23.75 | 140 |
2022-01-19 | $24.37 | $24.37 | $24.34 | $24.34 | $23.93 | 1,049 |
2022-01-18 | $24.31 | $24.32 | $24.26 | $24.26 | $23.85 | 2,190 |
2022-01-14 | $24.24 | $24.24 | $24.24 | $24.24 | $23.83 | 2 |
2022-01-13 | $24.21 | $24.21 | $24.12 | $24.12 | $23.71 | 1,319 |
2022-01-12 | $24.20 | $24.20 | $24.16 | $24.16 | $23.75 | 1,090 |
2022-01-11 | $24.05 | $24.05 | $24.05 | $24.05 | $23.64 | 10 |
2022-01-10 | $23.93 | $23.93 | $23.92 | $23.92 | $23.52 | 186 |
2022-01-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.55 | 48 |
2022-01-06 | $23.80 | $23.84 | $23.77 | $23.77 | $23.37 | 1,228 |
2022-01-05 | $23.99 | $24.00 | $23.79 | $23.79 | $23.38 | 319 |
2022-01-04 | $23.95 | $23.97 | $23.92 | $23.92 | $23.51 | 1,571 |
2022-01-03 | $23.80 | $23.86 | $23.80 | $23.82 | $23.42 | 3,122 |
2021-12-31 | $23.55 | $23.55 | $23.46 | $23.46 | $23.07 | 1,280 |
2021-12-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.15 | 12 |
2021-12-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.28 | 9 |
2021-12-28 | $23.88 | $23.88 | $23.73 | $23.73 | $23.33 | 129 |
2021-12-27 | $23.57 | $23.77 | $23.57 | $23.77 | $23.36 | 866 |
2021-12-23 | $23.50 | $23.53 | $23.50 | $23.53 | $23.13 | 442 |
2021-12-22 | $24.05 | $24.09 | $24.05 | $24.09 | $23.06 | 16,829 |
2021-12-21 | $23.94 | $23.94 | $23.94 | $23.94 | $22.91 | 8 |
2021-12-20 | $23.71 | $23.71 | $23.71 | $23.71 | $22.70 | 19 |
2021-12-17 | $23.72 | $23.72 | $23.67 | $23.67 | $22.66 | 2,160 |
2021-12-16 | $23.82 | $23.82 | $23.76 | $23.76 | $22.74 | 130 |
2021-12-15 | $23.67 | $23.67 | $23.67 | $23.67 | $22.66 | 42 |
2021-12-14 | $23.63 | $23.75 | $23.59 | $23.63 | $22.62 | 4,514 |
2021-12-13 | $23.79 | $23.79 | $23.71 | $23.71 | $22.70 | 1,600 |
2021-12-10 | $23.90 | $23.90 | $23.86 | $23.88 | $22.86 | 333 |
2021-12-09 | $23.96 | $23.96 | $23.91 | $23.91 | $22.89 | 287 |
2021-12-08 | $24.02 | $24.03 | $24.00 | $24.03 | $23.00 | 1,070 |
2021-12-07 | $24.00 | $24.00 | $23.97 | $23.97 | $22.94 | 1,189 |
2021-12-06 | $23.68 | $23.68 | $23.63 | $23.65 | $22.64 | 1,186 |
2021-12-03 | $23.41 | $23.41 | $23.23 | $23.31 | $22.32 | 1,005 |
2021-12-02 | $23.29 | $23.39 | $23.29 | $23.36 | $22.36 | 897 |
2021-12-01 | $23.10 | $23.10 | $23.01 | $23.01 | $22.02 | 189 |
2021-11-30 | $23.12 | $23.17 | $23.03 | $23.03 | $22.05 | 2,342 |
2021-11-29 | $23.35 | $23.36 | $23.29 | $23.29 | $22.30 | 1,100 |
2021-11-26 | $23.01 | $23.04 | $23.01 | $23.04 | $22.06 | 1,019 |
2021-11-24 | $23.73 | $23.77 | $23.73 | $23.77 | $22.76 | 162 |
2021-11-23 | $23.68 | $23.73 | $23.68 | $23.73 | $22.71 | 3,327 |
2021-11-22 | $23.58 | $23.59 | $23.58 | $23.59 | $22.58 | 349 |
2021-11-19 | $23.47 | $23.47 | $23.47 | $23.47 | $22.47 | 1 |
2021-11-18 | $23.63 | $23.63 | $23.63 | $23.63 | $22.62 | 55 |
2021-11-17 | $23.76 | $23.76 | $23.70 | $23.70 | $22.69 | 4,295 |
2021-11-16 | $23.85 | $23.85 | $23.82 | $23.82 | $22.80 | 1,201 |
2021-11-15 | $23.88 | $23.88 | $23.87 | $23.87 | $22.85 | 217 |
2021-11-12 | $23.88 | $23.88 | $23.88 | $23.88 | $22.86 | 11 |
2021-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.98 | 6 |
2021-11-10 | $23.77 | $23.84 | $23.77 | $23.81 | $22.79 | 2,424 |
2021-11-09 | $23.63 | $23.65 | $23.63 | $23.65 | $22.64 | 359 |
2021-11-08 | $23.74 | $23.74 | $23.71 | $23.72 | $22.71 | 322 |
2021-11-05 | $23.78 | $23.78 | $23.70 | $23.77 | $22.75 | 6,671 |
2021-11-04 | $23.67 | $23.69 | $23.65 | $23.65 | $22.64 | 1,010 |
2021-11-03 | $23.60 | $23.62 | $23.60 | $23.62 | $22.61 | 301 |
2021-11-02 | $23.57 | $23.63 | $23.56 | $23.62 | $22.62 | 3,779 |
2021-11-01 | $23.65 | $23.72 | $23.65 | $23.72 | $22.71 | 2,265 |
2021-10-29 | $23.45 | $23.56 | $23.44 | $23.55 | $22.55 | 1,855 |
2021-10-28 | $23.56 | $23.56 | $23.56 | $23.56 | $22.55 | 1 |
2021-10-27 | $23.56 | $23.56 | $23.55 | $23.55 | $22.54 | 120 |
2021-10-26 | $23.62 | $23.62 | $23.62 | $23.62 | $22.61 | 3 |
2021-10-25 | $23.44 | $23.46 | $23.44 | $23.46 | $22.46 | 138 |
2021-10-22 | $23.47 | $23.47 | $23.47 | $23.47 | $22.47 | 45 |
2021-10-21 | $23.40 | $23.40 | $23.40 | $23.40 | $22.40 | 45 |
2021-10-20 | $23.42 | $23.42 | $23.42 | $23.42 | $22.42 | 24 |
2021-10-19 | $23.45 | $23.45 | $23.44 | $23.45 | $22.45 | 267 |
2021-10-18 | $23.36 | $23.36 | $23.36 | $23.36 | $22.36 | 37 |
2021-10-15 | $23.45 | $23.49 | $23.45 | $23.49 | $22.49 | 2,155 |
2021-10-14 | $23.43 | $23.43 | $23.43 | $23.43 | $22.43 | 20 |
2021-10-13 | $23.14 | $23.25 | $23.14 | $23.25 | $22.26 | 144 |
2021-10-12 | $23.14 | $23.14 | $23.12 | $23.14 | $22.15 | 3,933 |
2021-10-11 | $23.08 | $23.08 | $23.08 | $23.08 | $22.09 | 45 |
2021-10-08 | $23.03 | $23.03 | $23.03 | $23.03 | $22.04 | 48 |
2021-10-07 | $22.93 | $22.93 | $22.93 | $22.93 | $21.95 | 68 |
2021-10-06 | $22.84 | $22.84 | $22.84 | $22.84 | $21.86 | 131 |
2021-10-05 | $22.92 | $22.94 | $22.92 | $22.94 | $21.96 | 1,207 |
2021-10-04 | $22.77 | $22.80 | $22.74 | $22.80 | $21.83 | 1,073 |
2021-10-01 | $22.88 | $22.88 | $22.88 | $22.88 | $21.90 | 98 |
2021-09-30 | $23.00 | $23.00 | $22.90 | $22.90 | $21.92 | 1,169 |
2021-09-29 | $22.95 | $22.97 | $22.95 | $22.96 | $21.98 | 3,109 |
2021-09-28 | $22.74 | $22.74 | $22.71 | $22.71 | $21.74 | 336 |
2021-09-27 | $22.85 | $22.85 | $22.85 | $22.85 | $21.88 | 91 |
2021-09-24 | $22.81 | $22.82 | $22.81 | $22.82 | $21.85 | 1,848 |
2021-09-23 | $22.88 | $22.88 | $22.88 | $22.88 | $21.91 | 2 |
2021-09-22 | $22.83 | $22.83 | $22.83 | $22.83 | $21.85 | 12 |
2021-09-21 | $22.60 | $22.60 | $22.50 | $22.50 | $21.54 | 310 |
2021-09-20 | $22.22 | $22.29 | $22.22 | $22.29 | $21.34 | 298 |
2021-09-17 | $22.58 | $22.58 | $22.51 | $22.55 | $21.59 | 3,870 |
2021-09-16 | $22.83 | $22.83 | $22.83 | $22.83 | $21.85 | 583 |
2021-09-15 | $22.72 | $22.78 | $22.72 | $22.78 | $21.81 | 583 |
2021-09-14 | $22.81 | $22.84 | $22.69 | $22.69 | $21.72 | 1,748 |
2021-09-13 | $22.83 | $22.83 | $22.83 | $22.83 | $21.85 | 84 |
2021-09-10 | $22.64 | $22.64 | $22.64 | $22.64 | $21.67 | 137 |
2021-09-09 | $22.62 | $22.62 | $22.62 | $22.62 | $21.66 | 132 |
2021-09-08 | $22.96 | $22.96 | $22.88 | $22.88 | $21.91 | 20,602 |
2021-09-07 | $23.07 | $23.07 | $23.00 | $23.02 | $22.04 | 962 |
2021-09-03 | $23.06 | $23.09 | $23.00 | $23.07 | $22.09 | 173,402 |
2021-09-02 | $23.11 | $23.18 | $23.10 | $23.10 | $22.11 | 73,816 |
2021-09-01 | $23.06 | $23.06 | $23.06 | $23.06 | $22.08 | 80 |
2021-08-31 | $22.96 | $22.98 | $22.93 | $22.97 | $21.99 | 7,726 |
2021-08-30 | $23.08 | $23.08 | $23.08 | $23.08 | $22.10 | 20 |
2021-08-27 | $23.01 | $23.07 | $23.01 | $23.05 | $22.07 | 1,615 |
2021-08-26 | $22.98 | $22.98 | $22.97 | $22.97 | $21.99 | 115 |
2021-08-25 | $22.90 | $23.05 | $22.90 | $23.02 | $22.04 | 363 |
2021-08-24 | $22.79 | $22.98 | $22.79 | $22.95 | $21.97 | 383 |
2021-08-23 | $22.88 | $22.94 | $22.88 | $22.94 | $21.96 | 1,031 |
2021-08-20 | $22.75 | $22.94 | $22.75 | $22.94 | $21.96 | 73,703 |
2021-08-19 | $22.82 | $22.82 | $22.82 | $22.82 | $21.85 | 51 |
2021-08-18 | $22.97 | $22.97 | $22.97 | $22.97 | $21.99 | 80 |
2021-08-17 | $23.13 | $23.13 | $23.13 | $23.13 | $22.14 | 4 |
2021-08-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.12 | 41 |
2021-08-13 | $23.22 | $23.22 | $23.22 | $23.22 | $22.23 | 3 |
2021-08-12 | $23.22 | $23.22 | $23.22 | $23.22 | $22.23 | 17 |
2021-08-11 | $23.23 | $23.23 | $23.23 | $23.23 | $22.24 | 4 |
2021-08-10 | $23.05 | $23.05 | $23.05 | $23.05 | $22.06 | 3 |
2021-08-09 | $22.91 | $22.92 | $22.90 | $22.92 | $21.95 | 2,657 |
2021-08-06 | $22.88 | $22.92 | $22.88 | $22.88 | $21.90 | 2,785 |
2021-08-05 | $22.88 | $22.88 | $22.88 | $22.88 | $21.90 | 1 |
2021-08-04 | $22.87 | $22.87 | $22.85 | $22.85 | $21.87 | 449 |
2021-08-03 | $22.86 | $22.86 | $22.86 | $22.86 | $21.89 | 16 |
2021-08-02 | $22.65 | $22.65 | $22.65 | $22.65 | $21.68 | 4 |
2021-07-30 | $22.59 | $22.59 | $22.56 | $22.56 | $21.59 | 1,331 |
2021-07-29 | $22.65 | $22.65 | $22.65 | $22.65 | $21.68 | 16 |
2021-07-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.52 | 111 |
2021-07-27 | $22.46 | $22.46 | $22.46 | $22.46 | $21.50 | 111 |
2021-07-26 | $22.55 | $22.55 | $22.55 | $22.55 | $21.59 | 141 |
2021-07-23 | $22.51 | $22.55 | $22.51 | $22.54 | $21.57 | 1,443 |
2021-07-22 | $22.35 | $22.35 | $22.35 | $22.35 | $21.39 | 93 |
2021-07-21 | $22.49 | $22.49 | $22.49 | $22.49 | $21.53 | 93 |
2021-07-20 | $22.17 | $22.19 | $22.17 | $22.19 | $21.24 | 2,089 |
2021-07-19 | $21.89 | $21.98 | $21.89 | $21.98 | $21.04 | 984 |
2021-07-16 | $22.42 | $22.43 | $22.42 | $22.43 | $21.47 | 1,363 |
2021-07-15 | $22.50 | $22.54 | $22.49 | $22.54 | $21.58 | 2,215 |
2021-07-14 | $22.74 | $22.74 | $22.74 | $22.74 | $21.77 | 120 |
2021-07-13 | $22.86 | $22.86 | $22.86 | $22.86 | $21.88 | 5 |
2021-07-12 | $22.88 | $22.88 | $22.87 | $22.87 | $21.89 | 603 |
2021-07-09 | $22.74 | $22.81 | $22.74 | $22.81 | $21.83 | 1,362 |
2021-07-08 | $22.54 | $22.54 | $22.54 | $22.54 | $21.58 | 160 |
2021-07-07 | $22.88 | $22.88 | $22.88 | $22.88 | $21.91 | 75 |
2021-07-06 | $22.83 | $22.83 | $22.68 | $22.74 | $21.77 | 731 |
2021-07-02 | $22.79 | $22.84 | $22.78 | $22.83 | $21.86 | 2,403 |
2021-07-01 | $23.07 | $23.25 | $23.07 | $23.25 | $21.89 | 301 |
2021-06-30 | $22.96 | $22.96 | $22.96 | $22.96 | $21.62 | 98 |
2021-06-29 | $23.02 | $23.02 | $23.02 | $23.02 | $21.67 | 3 |
2021-06-28 | $23.03 | $23.03 | $23.03 | $23.03 | $21.68 | 1 |
2021-06-25 | $23.18 | $23.24 | $23.17 | $23.24 | $21.88 | 2,146 |
2021-06-24 | $23.13 | $23.13 | $23.13 | $23.13 | $21.78 | 3 |
2021-06-23 | $22.98 | $22.98 | $22.98 | $22.98 | $21.64 | 6 |
2021-06-22 | $23.03 | $23.03 | $23.02 | $23.02 | $21.67 | 122 |
2021-06-21 | $22.83 | $23.03 | $22.83 | $23.03 | $21.69 | 692 |
2021-06-18 | $22.82 | $22.86 | $22.81 | $22.81 | $21.48 | 3,876 |
2021-06-17 | $23.27 | $23.27 | $23.27 | $23.27 | $21.91 | 17 |
2021-06-16 | $23.33 | $23.33 | $23.33 | $23.33 | $21.96 | 35 |
2021-06-15 | $23.35 | $23.35 | $23.35 | $23.35 | $21.99 | 37 |
2021-06-14 | $23.24 | $23.24 | $23.24 | $23.24 | $21.88 | 9 |
2021-06-11 | $23.13 | $23.21 | $23.13 | $23.21 | $21.85 | 1,377 |
2021-06-10 | $23.02 | $23.02 | $23.02 | $23.02 | $21.67 | 31 |
2021-06-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.66 | 43 |
2021-06-08 | $23.07 | $23.07 | $23.07 | $23.07 | $21.72 | 2 |
2021-06-07 | $23.02 | $23.02 | $23.02 | $23.02 | $21.67 | 2 |
2021-06-04 | $22.90 | $23.00 | $22.90 | $23.00 | $21.66 | 2,718 |
2021-06-03 | $22.98 | $22.98 | $22.98 | $22.98 | $21.63 | 2 |
2021-06-02 | $23.07 | $23.07 | $23.07 | $23.07 | $21.72 | 13 |
2021-06-01 | $22.92 | $22.98 | $22.92 | $22.98 | $21.63 | 935 |
2021-05-28 | $22.94 | $22.94 | $22.77 | $22.78 | $21.45 | 1,706 |
2021-05-27 | $22.82 | $22.82 | $22.82 | $22.82 | $21.49 | 2 |
2021-05-26 | $22.81 | $22.81 | $22.81 | $22.81 | $21.47 | 2 |
2021-05-25 | $22.92 | $22.92 | $22.76 | $22.76 | $21.43 | 859 |
2021-05-24 | $22.79 | $22.92 | $22.79 | $22.92 | $21.58 | 529 |
2021-05-21 | $22.83 | $22.83 | $22.83 | $22.83 | $21.50 | 78 |
2021-05-20 | $22.84 | $22.84 | $22.84 | $22.84 | $21.51 | 52 |
2021-05-19 | $22.68 | $22.68 | $22.68 | $22.68 | $21.35 | 93 |
2021-05-18 | $22.96 | $22.96 | $22.78 | $22.78 | $21.45 | 407 |
2021-05-17 | $22.95 | $22.95 | $22.95 | $22.95 | $21.61 | 3 |
2021-05-14 | $22.88 | $22.98 | $22.88 | $22.98 | $21.63 | 743 |
2021-05-13 | $22.57 | $22.68 | $22.57 | $22.68 | $21.35 | 854 |
2021-05-12 | $22.81 | $22.81 | $22.63 | $22.63 | $21.31 | 2,612 |
2021-05-11 | $22.57 | $22.57 | $22.57 | $22.57 | $21.25 | 31 |
2021-05-10 | $23.11 | $23.11 | $22.94 | $22.94 | $21.60 | 1,107 |
2021-05-07 | $23.11 | $23.11 | $23.08 | $23.11 | $21.76 | 1,491 |
2021-05-06 | $22.84 | $22.96 | $22.84 | $22.96 | $21.62 | 708 |
2021-05-05 | $22.79 | $22.79 | $22.76 | $22.78 | $21.45 | 1,349 |
2021-05-04 | $22.46 | $22.46 | $22.46 | $22.46 | $21.15 | 11 |
2021-05-03 | $22.60 | $22.71 | $22.56 | $22.66 | $21.33 | 1,717 |
2021-04-30 | $22.50 | $22.50 | $22.47 | $22.47 | $21.16 | 110 |
2021-04-29 | $22.56 | $22.56 | $22.50 | $22.50 | $21.18 | 457 |
2021-04-28 | $22.46 | $22.46 | $22.46 | $22.46 | $21.15 | 67 |
2021-04-27 | $22.43 | $22.43 | $22.43 | $22.43 | $21.12 | 27 |
2021-04-26 | $22.46 | $22.48 | $22.43 | $22.43 | $21.12 | 2,205 |
2021-04-23 | $22.34 | $22.34 | $22.34 | $22.34 | $21.04 | 14 |
2021-04-22 | $22.35 | $22.36 | $22.28 | $22.28 | $20.98 | 321 |
2021-04-21 | $22.31 | $22.38 | $22.31 | $22.38 | $21.07 | 202 |
2021-04-20 | $22.16 | $22.22 | $22.16 | $22.22 | $20.92 | 1,015 |
2021-04-19 | $22.58 | $22.59 | $22.57 | $22.57 | $21.26 | 1,525 |
2021-04-16 | $22.62 | $22.68 | $22.62 | $22.68 | $21.36 | 537 |
2021-04-15 | $22.57 | $22.58 | $22.57 | $22.58 | $21.26 | 170 |
2021-04-14 | $22.33 | $22.35 | $22.33 | $22.35 | $21.04 | 4,042 |
2021-04-13 | $22.24 | $22.24 | $22.24 | $22.24 | $20.94 | 33 |
2021-04-12 | $22.26 | $22.26 | $22.26 | $22.26 | $20.96 | 33 |
2021-04-09 | $22.38 | $22.38 | $22.36 | $22.36 | $21.05 | 1,224 |
2021-04-08 | $22.37 | $22.41 | $22.37 | $22.40 | $21.09 | 856 |
2021-04-07 | $22.17 | $22.24 | $22.17 | $22.24 | $20.94 | 461 |
2021-04-06 | $22.06 | $22.06 | $22.00 | $22.00 | $20.71 | 150 |
2021-04-05 | $22.09 | $22.09 | $22.04 | $22.04 | $20.76 | 343 |
2021-04-01 | $21.76 | $21.87 | $21.76 | $21.85 | $20.57 | 1,029 |
2021-03-31 | $21.70 | $21.70 | $21.70 | $21.70 | $20.43 | 9 |
2021-03-30 | $21.85 | $21.85 | $21.83 | $21.83 | $20.56 | 196 |
2021-03-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.57 | 23 |
2021-03-26 | $21.76 | $21.84 | $21.76 | $21.84 | $20.57 | 248 |
2021-03-25 | $21.60 | $21.60 | $21.60 | $21.60 | $20.34 | 2 |
2021-03-24 | $21.54 | $21.56 | $21.52 | $21.52 | $20.26 | 3,606 |
2021-03-23 | $21.57 | $21.61 | $21.45 | $21.45 | $20.20 | 3,989 |
2021-03-22 | $21.61 | $21.67 | $21.60 | $21.60 | $20.34 | 483 |
2021-03-19 | $21.64 | $21.64 | $21.64 | $21.64 | $20.38 | 2 |
2021-03-18 | $21.71 | $21.76 | $21.66 | $21.66 | $20.39 | 1,652 |
2021-03-17 | $21.80 | $21.81 | $21.75 | $21.81 | $20.53 | 1,068 |
2021-03-16 | $21.86 | $21.88 | $21.85 | $21.86 | $20.58 | 557 |
2021-03-15 | $21.80 | $21.80 | $21.69 | $21.80 | $20.53 | 924 |
2021-03-12 | $21.64 | $21.86 | $21.64 | $21.86 | $20.59 | 123 |
2021-03-11 | $21.63 | $21.63 | $21.62 | $21.62 | $20.35 | 184 |
2021-03-10 | $21.66 | $21.69 | $21.66 | $21.66 | $20.40 | 3,050 |
2021-03-09 | $21.61 | $21.65 | $21.61 | $21.65 | $20.39 | 1,545 |
2021-03-08 | $21.59 | $21.64 | $21.57 | $21.57 | $20.31 | 6,798 |
2021-03-05 | $21.58 | $21.58 | $21.58 | $21.58 | $20.32 | 58 |
2021-03-04 | $21.22 | $21.22 | $21.22 | $21.22 | $19.98 | 322 |
2021-03-03 | $21.30 | $21.31 | $21.30 | $21.31 | $20.07 | 322 |
2021-03-02 | $21.30 | $21.30 | $21.26 | $21.26 | $20.02 | 507 |
2021-03-01 | $21.17 | $21.21 | $21.17 | $21.20 | $19.96 | 2,673 |
2021-02-26 | $20.88 | $20.88 | $20.85 | $20.85 | $19.63 | 304 |
2021-02-25 | $21.44 | $21.44 | $21.18 | $21.18 | $19.94 | 1,749 |
2021-02-24 | $21.19 | $21.41 | $21.19 | $21.41 | $20.16 | 6,609 |
2021-02-23 | $21.20 | $21.25 | $21.20 | $21.24 | $20.00 | 668 |
2021-02-22 | $21.08 | $21.22 | $21.08 | $21.11 | $19.88 | 2,139 |
2021-02-19 | $21.14 | $21.16 | $21.07 | $21.12 | $19.88 | 3,233 |
2021-02-18 | $21.17 | $21.21 | $21.16 | $21.21 | $19.97 | 14,957 |
2021-02-17 | $21.50 | $21.51 | $21.41 | $21.51 | $20.25 | 1,130 |
2021-02-16 | $21.53 | $21.60 | $21.51 | $21.53 | $20.28 | 6,684 |
2021-02-12 | $20.89 | $21.06 | $20.89 | $21.06 | $19.83 | 9,634 |
2021-02-11 | $20.79 | $20.84 | $20.79 | $20.82 | $19.60 | 362 |
2021-02-10 | $20.75 | $20.77 | $20.75 | $20.77 | $19.56 | 244 |
2021-02-09 | $20.85 | $20.87 | $20.85 | $20.87 | $19.65 | 952 |
2021-02-08 | $20.93 | $20.93 | $20.81 | $20.81 | $19.59 | 786 |
2021-02-05 | $20.75 | $20.75 | $20.66 | $20.73 | $19.52 | 3,616 |
2021-02-04 | $20.72 | $20.72 | $20.72 | $20.72 | $19.51 | 247 |
2021-02-03 | $20.84 | $20.84 | $20.84 | $20.84 | $19.62 | 70 |
2021-02-02 | $20.83 | $20.84 | $20.79 | $20.84 | $19.62 | 23,453 |
2021-02-01 | $20.72 | $20.72 | $20.72 | $20.72 | $19.51 | 31 |
2021-01-29 | $20.50 | $20.50 | $20.40 | $20.40 | $19.21 | 13,306 |
2021-01-28 | $20.88 | $20.88 | $20.87 | $20.87 | $19.65 | 286 |
2021-01-27 | $21.01 | $21.06 | $20.86 | $20.86 | $19.64 | 1,638 |
2021-01-26 | $21.36 | $21.36 | $21.26 | $21.27 | $20.03 | 1,503 |
2021-01-25 | $21.19 | $21.34 | $21.19 | $21.34 | $20.09 | 4,072 |
2021-01-22 | $21.39 | $21.39 | $21.39 | $21.39 | $20.14 | 62,137 |
2021-01-21 | $21.56 | $21.56 | $21.44 | $21.50 | $20.24 | 62,137 |
2021-01-20 | $21.53 | $21.60 | $21.53 | $21.60 | $20.34 | 457 |
2021-01-19 | $21.52 | $21.52 | $21.52 | $21.52 | $20.26 | 105 |
2021-01-15 | $21.55 | $21.55 | $21.42 | $21.49 | $20.23 | 3,460 |
2021-01-14 | $21.71 | $21.71 | $21.71 | $21.71 | $20.44 | 113 |
2021-01-13 | $21.54 | $21.54 | $21.53 | $21.53 | $20.27 | 236 |
2021-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $20.34 | 16 |
2021-01-11 | $21.63 | $21.68 | $21.63 | $21.68 | $20.41 | 751 |
2021-01-08 | $22.01 | $22.01 | $22.01 | $22.01 | $20.72 | 73 |
2021-01-07 | $21.84 | $21.91 | $21.84 | $21.87 | $20.59 | 3,117 |
2021-01-06 | $21.86 | $21.86 | $21.78 | $21.78 | $20.51 | 157 |
2021-01-05 | $21.23 | $21.23 | $21.11 | $21.11 | $19.88 | 1,254 |
2021-01-04 | $21.17 | $21.19 | $20.90 | $20.90 | $19.68 | 1,496 |
2020-12-31 | $20.53 | $20.55 | $20.49 | $20.52 | $19.32 | 4,826 |
2020-12-30 | $20.94 | $20.96 | $20.74 | $20.75 | $19.54 | 29,696 |
2020-12-29 | $21.18 | $21.19 | $21.01 | $21.01 | $19.78 | 7,469 |
2020-12-28 | $20.98 | $20.98 | $20.86 | $20.86 | $19.64 | 431 |
2020-12-24 | $20.76 | $20.76 | $20.76 | $20.76 | $19.55 | 74 |
2020-12-23 | $20.90 | $21.05 | $20.90 | $21.05 | $19.59 | 3,101 |
2020-12-22 | $20.78 | $20.85 | $20.78 | $20.85 | $19.41 | 2,373 |
2020-12-21 | $20.59 | $20.75 | $20.59 | $20.75 | $19.32 | 230 |
2020-12-18 | $21.10 | $21.10 | $21.08 | $21.08 | $19.62 | 102 |
2020-12-17 | $21.22 | $21.24 | $21.12 | $21.17 | $19.71 | 3,818 |
2020-12-16 | $21.19 | $21.19 | $21.19 | $21.19 | $19.73 | 276 |
2020-12-15 | $21.03 | $21.12 | $20.99 | $21.12 | $19.66 | 4,443 |
2020-12-14 | $21.17 | $21.17 | $20.98 | $21.01 | $19.56 | 7,509 |
2020-12-11 | $21.21 | $21.21 | $21.15 | $21.19 | $19.73 | 10,885 |
2020-12-10 | $21.40 | $21.40 | $21.33 | $21.33 | $19.86 | 104 |
2020-12-09 | $21.30 | $21.30 | $21.18 | $21.22 | $19.76 | 3,957 |
2020-12-08 | $21.22 | $21.22 | $21.22 | $21.22 | $19.75 | 1,714 |
2020-12-07 | $21.17 | $21.19 | $21.12 | $21.12 | $19.66 | 1,714 |
2020-12-04 | $21.13 | $21.20 | $21.13 | $21.20 | $19.74 | 1,956 |
2020-12-03 | $20.93 | $21.00 | $20.93 | $20.94 | $19.49 | 15,931 |
2020-12-02 | $20.78 | $20.97 | $20.78 | $20.82 | $19.38 | 2,960 |
2020-12-01 | $20.65 | $20.70 | $20.61 | $20.70 | $19.27 | 2,643 |
2020-11-30 | $20.53 | $20.53 | $20.20 | $20.20 | $18.81 | 15,272 |
2020-11-27 | $20.51 | $20.74 | $20.51 | $20.74 | $19.31 | 2,769 |
2020-11-25 | $20.67 | $20.67 | $20.67 | $20.67 | $19.24 | 7 |
2020-11-24 | $20.85 | $20.88 | $20.82 | $20.88 | $19.44 | 2,804 |
2020-11-23 | $20.51 | $20.51 | $20.44 | $20.51 | $19.09 | 2,412 |
2020-11-20 | $20.47 | $20.53 | $20.47 | $20.53 | $19.11 | 1,305 |
2020-11-19 | $20.57 | $20.57 | $20.57 | $20.57 | $19.15 | 17 |
2020-11-18 | $20.43 | $20.43 | $20.43 | $20.43 | $19.02 | 17 |
2020-11-17 | $20.58 | $20.58 | $20.49 | $20.54 | $19.12 | 1,873 |
2020-11-16 | $20.68 | $20.74 | $20.68 | $20.74 | $19.31 | 200 |
2020-11-13 | $20.39 | $20.44 | $20.39 | $20.44 | $19.03 | 206 |
2020-11-12 | $20.36 | $20.44 | $20.24 | $20.24 | $18.85 | 550 |
2020-11-11 | $20.53 | $20.54 | $20.53 | $20.54 | $19.12 | 268 |
2020-11-10 | $20.31 | $20.32 | $20.26 | $20.26 | $18.86 | 1,838 |
2020-11-09 | $20.12 | $20.12 | $19.80 | $19.80 | $18.44 | 947 |
2020-11-06 | $18.98 | $18.98 | $18.92 | $18.92 | $17.61 | 103 |
2020-11-05 | $18.95 | $18.95 | $18.87 | $18.87 | $17.56 | 201 |
2020-11-04 | $18.66 | $18.80 | $18.66 | $18.70 | $17.41 | 714 |
2020-11-03 | $18.52 | $18.53 | $18.52 | $18.53 | $17.25 | 230 |
2020-11-02 | $18.04 | $18.13 | $18.04 | $18.13 | $16.88 | 272 |
2020-10-30 | $17.82 | $17.84 | $17.75 | $17.84 | $16.61 | 21,008 |
2020-10-29 | $17.84 | $17.98 | $17.84 | $17.98 | $16.74 | 351 |
2020-10-28 | $17.97 | $17.97 | $17.72 | $17.73 | $16.50 | 8,231 |
2020-10-27 | $18.38 | $18.38 | $18.31 | $18.31 | $17.05 | 208 |
2020-10-26 | $18.77 | $18.77 | $18.47 | $18.55 | $17.27 | 2,301 |
2020-10-23 | $18.74 | $18.80 | $18.74 | $18.80 | $17.50 | 333 |
2020-10-22 | $18.43 | $18.57 | $18.43 | $18.56 | $17.28 | 2,237 |
2020-10-21 | $18.45 | $18.45 | $18.43 | $18.43 | $17.16 | 630 |
2020-10-20 | $18.88 | $18.88 | $18.82 | $18.82 | $17.52 | 259 |
2020-10-19 | $18.84 | $18.86 | $18.69 | $18.69 | $17.40 | 1,924 |
2020-10-16 | $18.93 | $18.95 | $18.89 | $18.89 | $17.59 | 4,862 |
2020-10-15 | $18.61 | $18.75 | $18.61 | $18.75 | $17.45 | 311 |
2020-10-14 | $18.98 | $18.98 | $18.91 | $18.92 | $17.62 | 614 |
2020-10-13 | $19.08 | $19.13 | $19.08 | $19.13 | $17.81 | 201 |
2020-10-12 | $19.24 | $19.27 | $19.24 | $19.27 | $17.94 | 285 |
2020-10-09 | $19.25 | $19.25 | $19.24 | $19.24 | $17.91 | 750 |
2020-10-08 | $19.22 | $19.22 | $19.22 | $19.22 | $17.90 | 53 |
2020-10-07 | $19.06 | $19.06 | $19.06 | $19.06 | $17.75 | 2 |
2020-10-06 | $19.13 | $19.13 | $18.94 | $18.94 | $17.63 | 433 |
2020-10-05 | $19.03 | $19.10 | $19.03 | $19.10 | $17.78 | 2,018 |
2020-10-02 | $18.75 | $18.94 | $18.75 | $18.94 | $17.63 | 165 |
2020-10-01 | $18.86 | $18.86 | $18.85 | $18.85 | $17.55 | 206 |
2020-09-30 | $18.95 | $18.95 | $18.79 | $18.81 | $17.51 | 1,075 |
2020-09-29 | $18.91 | $18.91 | $18.87 | $18.87 | $17.57 | 1,552 |
2020-09-28 | $18.99 | $19.03 | $18.99 | $19.03 | $17.72 | 1,135 |
2020-09-25 | $18.68 | $18.83 | $18.66 | $18.83 | $17.53 | 337 |
2020-09-24 | $18.70 | $18.73 | $18.70 | $18.73 | $17.44 | 104 |
2020-09-23 | $18.83 | $18.83 | $18.75 | $18.80 | $17.50 | 31,600 |
2020-09-22 | $18.72 | $18.89 | $18.72 | $18.89 | $17.58 | 12,463 |
2020-09-21 | $18.68 | $18.76 | $18.65 | $18.71 | $17.42 | 80,327 |
2020-09-18 | $19.18 | $19.22 | $19.18 | $19.22 | $17.89 | 202 |
2020-09-17 | $19.35 | $19.35 | $19.32 | $19.35 | $18.01 | 2,331 |
2020-09-16 | $19.46 | $19.47 | $19.44 | $19.45 | $18.11 | 3,996 |
2020-09-15 | $19.52 | $19.52 | $19.46 | $19.46 | $18.12 | 233 |
2020-09-14 | $19.32 | $19.32 | $19.29 | $19.31 | $17.98 | 1,373 |
2020-09-11 | $19.32 | $19.36 | $19.32 | $19.33 | $18.00 | 408 |
2020-09-10 | $19.27 | $19.27 | $19.13 | $19.13 | $17.81 | 1,151 |
2020-09-09 | $19.30 | $19.35 | $19.29 | $19.29 | $17.96 | 713 |
2020-09-08 | $18.89 | $19.05 | $18.89 | $18.94 | $17.63 | 5,985 |
2020-09-04 | $18.72 | $18.73 | $18.60 | $18.73 | $17.44 | 929 |
2020-09-03 | $18.77 | $18.77 | $18.67 | $18.67 | $17.38 | 286 |
2020-09-02 | $18.95 | $19.10 | $18.95 | $19.10 | $17.78 | 5,891 |
2020-09-01 | $18.76 | $18.76 | $18.76 | $18.76 | $17.47 | 395 |
2020-08-31 | $19.02 | $19.02 | $18.98 | $18.98 | $17.67 | 1,935 |
2020-08-28 | $19.09 | $19.16 | $19.09 | $19.16 | $17.83 | 13,658 |
2020-08-27 | $19.37 | $19.37 | $19.21 | $19.24 | $17.92 | 650 |
2020-08-26 | $19.36 | $19.41 | $19.35 | $19.41 | $18.07 | 55,188 |
2020-08-25 | $19.32 | $19.37 | $19.32 | $19.37 | $18.03 | 2,240 |
2020-08-24 | $19.54 | $19.58 | $19.51 | $19.58 | $18.23 | 15,228 |
2020-08-21 | $19.24 | $19.29 | $19.24 | $19.29 | $17.95 | 1,970 |
2020-08-20 | $19.24 | $19.29 | $19.24 | $19.29 | $17.96 | 680 |
2020-08-19 | $19.51 | $19.51 | $19.44 | $19.47 | $18.12 | 2,387 |
2020-08-18 | $19.50 | $19.50 | $19.41 | $19.44 | $18.10 | 3,698 |
2020-08-17 | $19.57 | $19.58 | $19.55 | $19.58 | $18.23 | 1,871 |
2020-08-14 | $19.40 | $19.47 | $19.40 | $19.47 | $18.13 | 698 |
2020-08-13 | $19.83 | $19.83 | $19.76 | $19.76 | $18.40 | 755 |
2020-08-12 | $20.08 | $20.08 | $19.98 | $19.99 | $18.61 | 12,961 |
2020-08-11 | $19.59 | $19.74 | $19.56 | $19.56 | $18.21 | 114,987 |
2020-08-10 | $19.36 | $19.39 | $19.35 | $19.39 | $18.06 | 576 |
2020-08-07 | $19.25 | $19.31 | $19.24 | $19.31 | $17.98 | 6,019 |
2020-08-06 | $19.32 | $19.32 | $19.32 | $19.32 | $17.98 | 18 |
2020-08-05 | $19.38 | $19.39 | $19.38 | $19.39 | $18.05 | 200 |
2020-08-04 | $19.30 | $19.30 | $19.25 | $19.27 | $17.94 | 847 |
2020-08-03 | $19.14 | $19.18 | $19.14 | $19.18 | $17.86 | 657 |
2020-07-31 | $18.68 | $18.83 | $18.68 | $18.83 | $17.53 | 827 |
2020-07-30 | $19.00 | $19.29 | $19.00 | $19.29 | $17.96 | 1,130 |
2020-07-29 | $19.59 | $19.68 | $19.59 | $19.68 | $18.32 | 423 |
2020-07-28 | $19.48 | $19.67 | $19.48 | $19.54 | $18.19 | 716 |
2020-07-27 | $19.51 | $19.63 | $19.51 | $19.63 | $18.28 | 2,509 |
2020-07-24 | $19.59 | $19.59 | $19.59 | $19.59 | $18.23 | 1 |
2020-07-23 | $19.78 | $19.78 | $19.78 | $19.78 | $18.42 | 4 |
2020-07-22 | $19.95 | $19.95 | $19.91 | $19.91 | $18.54 | 363 |
2020-07-21 | $20.16 | $20.16 | $20.02 | $20.02 | $18.64 | 1,860 |
2020-07-20 | $20.07 | $20.08 | $20.07 | $20.08 | $18.69 | 207 |
2020-07-17 | $20.13 | $20.21 | $20.13 | $20.21 | $18.81 | 1,201 |
2020-07-16 | $20.13 | $20.13 | $20.13 | $20.13 | $18.74 | 100 |
2020-07-15 | $20.16 | $20.22 | $20.11 | $20.22 | $18.82 | 6,845 |
2020-07-14 | $19.93 | $19.93 | $19.93 | $19.93 | $18.55 | 100 |
2020-07-13 | $19.80 | $19.80 | $19.56 | $19.56 | $18.21 | 374 |
2020-07-10 | $19.63 | $19.68 | $19.62 | $19.68 | $18.32 | 1,523 |
2020-07-09 | $19.49 | $19.49 | $19.49 | $19.49 | $18.14 | 100 |
2020-07-08 | $19.86 | $19.86 | $19.86 | $19.86 | $18.49 | 112 |
2020-07-07 | $19.85 | $19.85 | $19.75 | $19.75 | $18.38 | 709 |
2020-07-06 | $20.05 | $20.18 | $20.05 | $20.18 | $18.79 | 633 |
2020-07-02 | $20.01 | $20.02 | $20.01 | $20.01 | $18.63 | 2,522 |
2020-07-01 | $20.19 | $20.19 | $20.16 | $20.16 | $18.46 | 253 |
2020-06-30 | $20.12 | $20.22 | $20.06 | $20.22 | $18.51 | 6,542 |
2020-06-29 | $20.33 | $20.33 | $20.33 | $20.33 | $18.61 | 2 |
2020-06-26 | $20.10 | $20.10 | $20.04 | $20.04 | $18.34 | 11,747 |
2020-06-25 | $20.28 | $20.28 | $20.28 | $20.28 | $18.57 | 35 |
2020-06-24 | $19.98 | $19.98 | $19.89 | $19.89 | $18.21 | 12,578 |
2020-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $18.77 | 43 |
2020-06-22 | $20.44 | $20.44 | $20.44 | $20.44 | $18.71 | 30 |
2020-06-19 | $20.37 | $20.37 | $20.36 | $20.36 | $18.64 | 1,387 |
2020-06-18 | $20.28 | $20.28 | $20.28 | $20.28 | $18.57 | 5 |
2020-06-17 | $20.32 | $20.32 | $20.31 | $20.31 | $18.59 | 201 |
2020-06-16 | $20.55 | $20.55 | $20.34 | $20.34 | $18.62 | 223 |
2020-06-15 | $20.04 | $20.04 | $20.04 | $20.04 | $18.35 | 725 |
2020-06-12 | $19.88 | $20.02 | $19.77 | $20.02 | $18.33 | 8,495 |
2020-06-11 | $19.98 | $19.98 | $19.50 | $19.50 | $17.85 | 17,006 |
2020-06-10 | $20.64 | $20.64 | $20.56 | $20.58 | $18.84 | 1,005 |
2020-06-09 | $20.78 | $20.78 | $20.60 | $20.69 | $18.94 | 2,614 |
2020-06-08 | $21.18 | $21.25 | $21.18 | $21.25 | $19.46 | 4,099 |
2020-06-05 | $21.14 | $21.14 | $21.09 | $21.09 | $19.31 | 1,516 |
2020-06-04 | $20.69 | $20.69 | $20.69 | $20.69 | $18.94 | 93 |
2020-06-03 | $20.70 | $20.88 | $20.70 | $20.88 | $19.12 | 440 |
2020-06-02 | $20.36 | $20.39 | $20.36 | $20.39 | $18.66 | 349 |
2020-06-01 | $20.17 | $20.24 | $20.09 | $20.24 | $18.53 | 1,846 |
2020-05-29 | $19.84 | $19.95 | $19.79 | $19.95 | $18.26 | 3,077 |
2020-05-28 | $20.16 | $20.24 | $20.16 | $20.24 | $18.52 | 406 |
2020-05-27 | $20.10 | $20.14 | $20.10 | $20.14 | $18.44 | 686 |
2020-05-26 | $19.81 | $19.81 | $19.76 | $19.80 | $18.12 | 605 |
2020-05-22 | $19.61 | $19.67 | $19.61 | $19.67 | $18.00 | 261 |
2020-05-21 | $19.88 | $19.88 | $19.64 | $19.68 | $18.01 | 5,632 |
2020-05-20 | $19.78 | $19.78 | $19.75 | $19.78 | $18.11 | 5,570 |
2020-05-19 | $19.41 | $19.42 | $19.41 | $19.42 | $17.77 | 161 |
2020-05-18 | $19.58 | $19.85 | $19.58 | $19.84 | $18.16 | 5,400 |
2020-05-15 | $18.95 | $19.11 | $18.95 | $19.11 | $17.49 | 9,311 |
2020-05-14 | $18.87 | $18.94 | $18.86 | $18.94 | $17.33 | 941 |
2020-05-13 | $19.14 | $19.17 | $19.13 | $19.17 | $17.54 | 372 |
2020-05-12 | $19.50 | $19.50 | $19.39 | $19.39 | $17.75 | 786 |
2020-05-11 | $19.31 | $19.49 | $19.31 | $19.49 | $17.84 | 3,336 |
2020-05-08 | $19.36 | $19.51 | $19.36 | $19.51 | $17.86 | 1,788 |
2020-05-07 | $19.04 | $19.04 | $19.04 | $19.04 | $17.43 | 176 |
2020-05-06 | $19.10 | $19.10 | $19.04 | $19.04 | $17.43 | 49,976 |
2020-05-05 | $19.09 | $19.11 | $19.03 | $19.03 | $17.42 | 770 |
2020-05-04 | $18.77 | $18.94 | $18.74 | $18.94 | $17.34 | 3,600 |
2020-05-01 | $18.75 | $18.76 | $18.70 | $18.76 | $17.17 | 797 |
2020-04-30 | $19.18 | $19.21 | $19.14 | $19.18 | $17.55 | 37,815 |
2020-04-29 | $19.87 | $20.00 | $19.87 | $19.93 | $18.24 | 19,814 |
2020-04-28 | $19.30 | $19.31 | $19.30 | $19.31 | $17.67 | 3,410 |
2020-04-27 | $18.96 | $19.14 | $18.96 | $19.14 | $17.52 | 5,071 |
2020-04-24 | $18.74 | $18.90 | $18.74 | $18.89 | $17.29 | 33,715 |
2020-04-23 | $18.91 | $18.94 | $18.79 | $18.80 | $17.21 | 3,069 |
2020-04-22 | $18.74 | $18.78 | $18.74 | $18.75 | $17.17 | 31,453 |
2020-04-21 | $18.39 | $18.39 | $18.37 | $18.39 | $16.83 | 1,306 |
2020-04-20 | $18.95 | $18.96 | $18.69 | $18.70 | $17.12 | 66,200 |
2020-04-17 | $18.94 | $18.99 | $18.73 | $18.99 | $17.38 | 26,246 |
2020-04-16 | $18.30 | $18.42 | $18.29 | $18.42 | $16.87 | 5,824 |
2020-04-15 | $18.25 | $18.29 | $18.11 | $18.14 | $16.61 | 34,709 |
2020-04-14 | $18.90 | $18.90 | $18.82 | $18.88 | $17.28 | 31,487 |
2020-04-13 | $18.82 | $18.85 | $18.73 | $18.85 | $17.26 | 19,000 |
2020-04-09 | $18.85 | $19.14 | $18.85 | $19.08 | $17.47 | 173,036 |
2020-04-08 | $18.54 | $18.60 | $18.53 | $18.60 | $17.03 | 11,714 |
2020-04-07 | $18.39 | $18.39 | $18.37 | $18.38 | $16.83 | 2,163 |
2020-04-06 | $18.14 | $18.41 | $18.14 | $18.35 | $16.80 | 55,009 |
2020-04-03 | $17.80 | $17.80 | $17.50 | $17.54 | $16.06 | 9,180 |
2020-04-02 | $17.98 | $18.00 | $17.63 | $17.95 | $16.43 | 536,483 |
2020-04-01 | $17.66 | $17.75 | $17.51 | $17.51 | $16.03 | 2,302 |
2020-03-31 | $18.32 | $18.55 | $18.14 | $18.33 | $16.78 | 591,037 |
2020-03-30 | $18.11 | $18.30 | $18.11 | $18.30 | $16.75 | 3,406 |
2020-03-27 | $17.99 | $18.20 | $17.90 | $17.90 | $16.38 | 2,435 |
2020-03-26 | $18.59 | $19.13 | $18.59 | $19.01 | $17.40 | 16,736 |
2020-03-25 | $18.17 | $18.79 | $18.16 | $18.52 | $16.96 | 18,320 |
2020-03-24 | $17.48 | $18.05 | $17.40 | $18.05 | $16.52 | 10,532 |
2020-03-23 | $17.01 | $17.06 | $16.75 | $16.76 | $15.34 | 22,419 |
2020-03-20 | $16.98 | $16.98 | $16.98 | $16.98 | $15.54 | 34 |
2020-03-19 | $16.72 | $17.56 | $16.72 | $17.40 | $15.93 | 20,869 |
2020-03-18 | $17.09 | $17.09 | $16.74 | $17.02 | $15.58 | 6,144 |
2020-03-17 | $17.05 | $17.58 | $16.80 | $17.57 | $16.08 | 16,426 |
2020-03-16 | $16.50 | $16.97 | $16.27 | $16.55 | $15.15 | 5,025 |
2020-03-13 | $17.97 | $18.56 | $17.75 | $18.56 | $16.99 | 88,155 |
2020-03-12 | $17.60 | $17.60 | $17.59 | $17.59 | $16.10 | 520 |
2020-03-11 | $19.32 | $19.32 | $18.93 | $18.93 | $17.33 | 282,203 |
2020-03-10 | $19.78 | $20.04 | $19.30 | $20.04 | $18.35 | 3,037 |
2020-03-09 | $19.26 | $19.70 | $18.85 | $18.98 | $17.38 | 30,785 |
2020-03-06 | $21.05 | $21.07 | $21.05 | $21.07 | $19.28 | 205 |
2020-03-05 | $21.70 | $21.77 | $21.55 | $21.55 | $19.73 | 2,216 |
2020-03-04 | $22.22 | $22.32 | $22.22 | $22.32 | $20.43 | 623 |
2020-03-03 | $22.12 | $22.12 | $21.62 | $21.62 | $19.79 | 434 |
2020-03-02 | $21.55 | $21.92 | $21.55 | $21.92 | $20.07 | 3,031 |
2020-02-28 | $21.03 | $21.56 | $21.03 | $21.56 | $19.74 | 4,628 |
2020-02-27 | $22.12 | $22.12 | $21.73 | $21.73 | $19.89 | 2,559 |
2020-02-26 | $22.54 | $22.72 | $22.46 | $22.47 | $20.57 | 13,101 |
2020-02-25 | $22.94 | $22.94 | $22.29 | $22.37 | $20.47 | 3,365 |
2020-02-24 | $23.01 | $23.10 | $23.00 | $23.00 | $21.05 | 13,594 |
2020-02-21 | $23.85 | $23.88 | $23.85 | $23.88 | $21.86 | 1,672 |
2020-02-20 | $24.14 | $24.14 | $24.00 | $24.06 | $22.02 | 636 |
2020-02-19 | $24.08 | $24.08 | $24.04 | $24.04 | $22.01 | 318 |
2020-02-18 | $23.81 | $23.84 | $23.80 | $23.84 | $21.82 | 663 |
2020-02-14 | $23.80 | $23.86 | $23.80 | $23.86 | $21.84 | 504 |
2020-02-13 | $24.01 | $24.01 | $23.97 | $23.97 | $21.94 | 490 |
2020-02-12 | $24.23 | $24.27 | $24.23 | $24.27 | $22.22 | 884 |
2020-02-11 | $24.08 | $24.09 | $24.04 | $24.09 | $22.05 | 2,065 |
2020-02-10 | $23.93 | $24.00 | $23.93 | $24.00 | $21.97 | 142 |
2020-02-07 | $24.00 | $24.00 | $23.95 | $23.95 | $21.93 | 1,482 |
2020-02-06 | $24.16 | $24.17 | $24.16 | $24.17 | $22.12 | 3,105 |
2020-02-05 | $24.08 | $24.10 | $24.08 | $24.10 | $22.06 | 48,361 |
2020-02-04 | $23.87 | $23.96 | $23.87 | $23.88 | $21.86 | 22,868 |
2020-02-03 | $23.44 | $23.63 | $23.44 | $23.59 | $21.59 | 1,530 |
2020-01-31 | $23.37 | $23.37 | $23.37 | $23.37 | $21.40 | 371 |
2020-01-30 | $23.79 | $23.94 | $23.79 | $23.94 | $21.91 | 1,568 |
2020-01-29 | $24.16 | $24.16 | $24.05 | $24.09 | $22.05 | 1,005 |
2020-01-28 | $23.99 | $24.11 | $23.99 | $24.11 | $22.07 | 18,523 |
2020-01-27 | $23.92 | $23.92 | $23.86 | $23.86 | $21.84 | 413 |
2020-01-24 | $24.50 | $24.50 | $24.34 | $24.34 | $22.28 | 438 |
2020-01-23 | $24.22 | $24.31 | $24.22 | $24.31 | $22.26 | 347 |
2020-01-22 | $24.56 | $24.56 | $24.35 | $24.37 | $22.31 | 11,614 |
2020-01-21 | $24.59 | $24.59 | $24.45 | $24.47 | $22.40 | 883 |
2020-01-17 | $24.71 | $24.74 | $24.70 | $24.74 | $22.65 | 2,809 |
2020-01-16 | $24.49 | $24.53 | $24.49 | $24.53 | $22.46 | 4,233 |
2020-01-15 | $24.60 | $24.60 | $24.54 | $24.54 | $22.47 | 1,991 |
2020-01-14 | $24.56 | $24.56 | $24.53 | $24.53 | $22.45 | 895 |
2020-01-13 | $24.56 | $24.56 | $24.48 | $24.53 | $22.46 | 1,090 |
2020-01-10 | $24.41 | $24.41 | $24.34 | $24.34 | $22.29 | 2,317 |
2020-01-09 | $24.47 | $24.50 | $24.40 | $24.50 | $22.43 | 1,702 |
2020-01-08 | $24.43 | $24.43 | $24.43 | $24.43 | $22.36 | 30 |
2020-01-07 | $24.35 | $24.35 | $24.35 | $24.35 | $22.29 | 55 |
2020-01-06 | $24.40 | $24.42 | $24.40 | $24.42 | $22.35 | 406 |
2020-01-03 | $24.40 | $24.56 | $24.40 | $24.45 | $22.38 | 2,866 |
2020-01-02 | $24.54 | $24.55 | $24.47 | $24.55 | $22.47 | 750 |
2019-12-31 | $24.27 | $24.32 | $24.12 | $24.32 | $22.26 | 38,266 |
2019-12-30 | $24.50 | $24.54 | $24.36 | $24.36 | $22.30 | 57,093 |
2019-12-27 | $24.56 | $24.58 | $24.53 | $24.56 | $22.48 | 12,438 |
2019-12-26 | $24.56 | $24.58 | $24.55 | $24.55 | $22.48 | 799 |
2019-12-24 | $24.59 | $24.61 | $24.51 | $24.56 | $22.48 | 3,065 |
2019-12-23 | $24.94 | $24.97 | $24.92 | $24.94 | $22.44 | 29,286 |
2019-12-20 | $24.82 | $24.82 | $24.75 | $24.75 | $22.28 | 2,327 |
2019-12-19 | $24.77 | $24.78 | $24.75 | $24.75 | $22.28 | 39,074 |
2019-12-18 | $24.67 | $24.70 | $24.64 | $24.70 | $22.23 | 5,767 |
2019-12-17 | $24.55 | $24.68 | $24.55 | $24.59 | $22.13 | 6,378 |
2019-12-16 | $24.64 | $24.69 | $24.61 | $24.61 | $22.15 | 52,040 |
2019-12-13 | $24.17 | $24.20 | $24.01 | $24.09 | $21.68 | 10,338 |
2019-12-12 | $23.76 | $23.76 | $23.76 | $23.76 | $21.39 | 63 |
2019-12-11 | $23.52 | $23.58 | $23.52 | $23.54 | $21.19 | 21,138 |
2019-12-10 | $23.55 | $23.56 | $23.51 | $23.52 | $21.17 | 13,975 |
2019-12-09 | $23.66 | $23.66 | $23.58 | $23.63 | $21.27 | 8,923 |
2019-12-06 | $23.65 | $23.65 | $23.60 | $23.60 | $21.24 | 13,378 |
2019-12-05 | $23.30 | $23.34 | $23.28 | $23.30 | $20.97 | 19,833 |
2019-12-04 | $23.37 | $23.49 | $23.37 | $23.49 | $21.14 | 2,186 |
2019-12-03 | $23.35 | $23.46 | $23.35 | $23.45 | $21.11 | 1,196 |
2019-12-02 | $23.80 | $23.81 | $23.80 | $23.81 | $21.43 | 4,276 |
2019-11-29 | $24.09 | $24.09 | $23.98 | $23.98 | $21.58 | 11,125 |
2019-11-27 | $24.26 | $24.27 | $24.26 | $24.27 | $21.84 | 300 |
2019-11-26 | $24.19 | $24.19 | $24.15 | $24.15 | $21.74 | 2,334 |
2019-11-25 | $24.16 | $24.17 | $24.14 | $24.15 | $21.73 | 7,386 |
2019-11-22 | $23.98 | $23.99 | $23.93 | $23.93 | $21.54 | 38,731 |
2019-11-21 | $23.52 | $23.65 | $23.52 | $23.65 | $21.28 | 230 |
2019-11-20 | $23.67 | $23.69 | $23.58 | $23.65 | $21.29 | 5,098 |
2019-11-19 | $24.02 | $24.02 | $23.89 | $23.89 | $21.50 | 29,738 |
2019-11-18 | $23.82 | $23.86 | $23.82 | $23.86 | $21.47 | 3,698 |
2019-11-15 | $23.83 | $23.83 | $23.83 | $23.83 | $21.45 | 841 |
2019-11-14 | $23.84 | $23.85 | $23.81 | $23.81 | $21.43 | 2,835 |
2019-11-13 | $24.00 | $24.00 | $23.91 | $23.91 | $21.52 | 5,166 |
2019-11-12 | $23.94 | $23.97 | $23.94 | $23.95 | $21.56 | 18,142 |
2019-11-11 | $23.91 | $23.91 | $23.90 | $23.90 | $21.51 | 490 |
2019-11-08 | $24.00 | $24.03 | $24.00 | $24.03 | $21.63 | 985 |
2019-11-07 | $24.13 | $24.13 | $24.09 | $24.09 | $21.68 | 11,869 |
2019-11-06 | $24.05 | $24.09 | $24.04 | $24.06 | $21.65 | 30,059 |
2019-11-05 | $24.04 | $24.07 | $23.98 | $24.02 | $21.62 | 12,034 |
2019-11-04 | $24.00 | $24.01 | $23.95 | $23.96 | $21.56 | 11,578 |
2019-11-01 | $23.72 | $23.76 | $23.72 | $23.76 | $21.38 | 3,894 |
2019-10-31 | $23.62 | $23.65 | $23.56 | $23.61 | $21.25 | 26,822 |
2019-10-30 | $23.89 | $23.89 | $23.89 | $23.89 | $21.50 | 396 |
2019-10-29 | $23.76 | $23.82 | $23.68 | $23.79 | $21.41 | 42,073 |
2019-10-28 | $23.88 | $23.92 | $23.86 | $23.86 | $21.48 | 2,673 |
2019-10-25 | $23.87 | $23.87 | $23.81 | $23.84 | $21.46 | 12,267 |
2019-10-24 | $23.90 | $23.90 | $23.78 | $23.87 | $21.48 | 11,285 |
2019-10-23 | $23.64 | $23.64 | $23.60 | $23.60 | $21.24 | 2,423 |
2019-10-22 | $23.44 | $23.48 | $23.41 | $23.43 | $21.08 | 39,876 |
2019-10-21 | $23.39 | $23.39 | $23.32 | $23.32 | $20.99 | 8,376 |
2019-10-18 | $23.22 | $23.26 | $23.22 | $23.25 | $20.92 | 9,155 |
2019-10-17 | $23.51 | $23.51 | $23.36 | $23.36 | $21.02 | 61,653 |
2019-10-16 | $23.31 | $23.35 | $23.31 | $23.32 | $20.99 | 22,698 |
2019-10-15 | $23.43 | $23.43 | $23.42 | $23.42 | $21.08 | 1,001 |
2019-10-14 | $23.54 | $23.56 | $23.52 | $23.52 | $21.16 | 8,989 |
2019-10-11 | $23.62 | $23.63 | $23.52 | $23.52 | $21.16 | 51,068 |
2019-10-10 | $23.38 | $23.38 | $23.26 | $23.26 | $20.93 | 20,392 |
2019-10-09 | $23.38 | $23.38 | $23.38 | $23.38 | $21.04 | 11 |
2019-10-08 | $23.36 | $23.36 | $23.26 | $23.27 | $20.94 | 37,315 |
2019-10-07 | $23.42 | $23.44 | $23.40 | $23.41 | $21.07 | 4,006 |
2019-10-04 | $23.19 | $23.32 | $23.19 | $23.32 | $20.99 | 204,109 |
2019-10-03 | $22.86 | $23.15 | $22.86 | $23.15 | $20.83 | 19,568 |
2019-10-02 | $23.22 | $23.22 | $23.08 | $23.16 | $20.84 | 40,906 |
2019-10-01 | $23.79 | $23.79 | $23.79 | $23.79 | $21.41 | 181 |
2019-09-30 | $24.12 | $24.15 | $24.01 | $24.02 | $21.62 | 200,946 |
2019-09-27 | $24.13 | $24.13 | $24.03 | $24.03 | $21.63 | 405 |
2019-09-26 | $23.99 | $23.99 | $23.96 | $23.96 | $21.56 | 205 |
2019-09-25 | $23.60 | $23.73 | $23.60 | $23.73 | $21.36 | 173 |
2019-09-24 | $23.74 | $23.74 | $23.56 | $23.56 | $21.21 | 3,117 |
2019-09-23 | $23.84 | $23.84 | $23.84 | $23.84 | $21.46 | 228 |
2019-09-20 | $23.92 | $23.93 | $23.81 | $23.81 | $21.43 | 29,422 |
2019-09-19 | $23.80 | $23.80 | $23.80 | $23.80 | $21.42 | 199 |
2019-09-18 | $23.83 | $23.83 | $23.78 | $23.78 | $21.40 | 156,612 |
2019-09-17 | $23.80 | $23.80 | $23.80 | $23.80 | $21.42 | 56 |
2019-09-16 | $23.81 | $23.81 | $23.81 | $23.81 | $21.43 | 5 |
2019-09-13 | $23.82 | $23.82 | $23.82 | $23.82 | $21.44 | 225 |
2019-09-12 | $23.83 | $23.93 | $23.83 | $23.88 | $21.49 | 718 |
2019-09-11 | $23.87 | $23.87 | $23.83 | $23.84 | $21.46 | 660 |
2019-09-10 | $23.43 | $23.65 | $23.43 | $23.65 | $21.28 | 429 |
2019-09-09 | $23.44 | $23.53 | $23.44 | $23.51 | $21.16 | 9,768 |
2019-09-06 | $23.54 | $23.73 | $23.54 | $23.67 | $21.30 | 18,657 |
2019-09-05 | $23.59 | $23.64 | $23.58 | $23.60 | $21.24 | 43,787 |
2019-09-04 | $23.70 | $23.70 | $23.69 | $23.69 | $21.32 | 288,581 |
2019-09-03 | $23.58 | $23.58 | $23.51 | $23.57 | $21.21 | 2,874 |
2019-08-30 | $23.43 | $23.43 | $23.43 | $23.43 | $21.09 | 315 |
2019-08-29 | $23.28 | $23.29 | $23.28 | $23.29 | $20.96 | 399 |
2019-08-28 | $23.03 | $23.10 | $23.02 | $23.04 | $20.74 | 1,028 |
2019-08-27 | $23.02 | $23.02 | $22.89 | $22.89 | $20.60 | 1,298 |
2019-08-26 | $22.90 | $22.90 | $22.86 | $22.90 | $20.61 | 1,924 |
2019-08-23 | $23.11 | $23.13 | $22.75 | $22.75 | $20.48 | 603,894 |
2019-08-22 | $23.06 | $23.12 | $23.06 | $23.12 | $20.81 | 213,019 |
2019-08-21 | $23.29 | $23.29 | $23.29 | $23.29 | $20.96 | 98 |
2019-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.70 | 112 |
2019-08-19 | $23.26 | $23.26 | $23.26 | $23.26 | $20.93 | 86 |
2019-08-16 | $23.09 | $23.09 | $23.02 | $23.06 | $20.75 | 114,382 |
2019-08-15 | $22.91 | $22.91 | $22.91 | $22.91 | $20.61 | 21 |
2019-08-14 | $23.00 | $23.00 | $22.94 | $22.94 | $20.64 | 146 |
2019-08-13 | $23.39 | $23.45 | $23.39 | $23.45 | $21.10 | 11,418 |
2019-08-12 | $23.36 | $23.36 | $23.26 | $23.26 | $20.93 | 521,700 |
2019-08-09 | $23.51 | $23.51 | $23.51 | $23.51 | $21.16 | 36 |
2019-08-08 | $23.48 | $23.48 | $23.48 | $23.48 | $21.13 | 28 |
2019-08-07 | $23.26 | $23.26 | $23.26 | $23.26 | $20.93 | 12 |
2019-08-06 | $23.13 | $23.13 | $23.13 | $23.13 | $20.81 | 22 |
2019-08-05 | $23.20 | $23.20 | $23.11 | $23.11 | $20.80 | 731 |
2019-08-02 | $23.73 | $23.73 | $23.73 | $23.73 | $21.36 | 4 |
2019-08-01 | $24.30 | $24.30 | $24.08 | $24.08 | $21.67 | 523 |
2019-07-31 | $24.32 | $24.32 | $24.21 | $24.29 | $21.86 | 2,913 |
2019-07-30 | $24.57 | $24.57 | $24.50 | $24.50 | $22.05 | 3,495 |
2019-07-29 | $24.70 | $24.70 | $24.64 | $24.66 | $22.19 | 13,142 |
2019-07-26 | $24.21 | $24.26 | $24.21 | $24.26 | $21.83 | 523 |
2019-07-25 | $24.08 | $24.08 | $24.00 | $24.00 | $21.60 | 2,037 |
2019-07-24 | $24.06 | $24.13 | $24.06 | $24.13 | $21.72 | 2,568 |
2019-07-23 | $24.29 | $24.29 | $24.28 | $24.28 | $21.86 | 574 |
2019-07-22 | $24.13 | $24.13 | $24.13 | $24.13 | $21.72 | 3 |
2019-07-19 | $24.12 | $24.12 | $24.08 | $24.10 | $21.69 | 2,237 |
2019-07-18 | $24.01 | $24.03 | $24.01 | $24.03 | $21.63 | 456 |
2019-07-17 | $24.16 | $24.19 | $24.13 | $24.14 | $21.73 | 1,768 |
2019-07-16 | $24.24 | $24.24 | $24.24 | $24.24 | $21.82 | 87 |
2019-07-15 | $24.16 | $24.17 | $24.15 | $24.15 | $21.74 | 26,075 |
2019-07-12 | $24.07 | $24.07 | $24.02 | $24.05 | $21.65 | 2,922 |
2019-07-11 | $24.15 | $24.15 | $24.15 | $24.15 | $21.74 | 13 |
2019-07-10 | $24.25 | $24.25 | $24.16 | $24.16 | $21.74 | 2,390 |
2019-07-09 | $24.21 | $24.21 | $24.20 | $24.20 | $21.78 | 174 |
2019-07-08 | $24.26 | $24.26 | $24.24 | $24.24 | $21.81 | 374 |
2019-07-05 | $24.22 | $24.30 | $24.22 | $24.26 | $21.83 | 824 |
2019-07-03 | $24.42 | $24.42 | $24.42 | $24.42 | $21.98 | 2 |
2019-07-02 | $24.12 | $24.27 | $24.12 | $24.27 | $21.84 | 4,500 |
2019-07-01 | $24.71 | $24.71 | $24.68 | $24.69 | $21.67 | 1,007 |
2019-06-28 | $24.45 | $24.45 | $24.45 | $24.45 | $21.47 | 4 |
2019-06-27 | $24.36 | $24.36 | $24.36 | $24.36 | $21.38 | 5 |
2019-06-26 | $24.34 | $24.34 | $24.34 | $24.34 | $21.37 | 200 |
2019-06-25 | $24.31 | $24.31 | $24.31 | $24.31 | $21.34 | 2 |
2019-06-24 | $24.33 | $24.33 | $24.33 | $24.33 | $21.36 | 6 |
2019-06-21 | $24.27 | $24.27 | $24.27 | $24.27 | $21.31 | 3 |
2019-06-20 | $24.41 | $24.41 | $24.41 | $24.41 | $21.43 | 79 |
2019-06-19 | $24.33 | $24.37 | $24.33 | $24.37 | $21.39 | 382 |
2019-06-18 | $24.29 | $24.47 | $24.29 | $24.44 | $21.46 | 20,310 |
2019-06-17 | $24.15 | $24.18 | $24.15 | $24.18 | $21.23 | 407 |
2019-06-14 | $24.11 | $24.18 | $24.10 | $24.18 | $21.23 | 4,044 |
2019-06-13 | $24.16 | $24.19 | $24.15 | $24.19 | $21.24 | 4,318 |
2019-06-12 | $24.19 | $24.19 | $24.16 | $24.16 | $21.21 | 302 |
2019-06-11 | $24.25 | $24.25 | $24.25 | $24.25 | $21.29 | 113 |
2019-06-10 | $24.15 | $24.17 | $24.15 | $24.17 | $21.22 | 1,004 |
2019-06-07 | $24.16 | $24.16 | $24.08 | $24.08 | $21.14 | 151 |
2019-06-06 | $23.85 | $23.86 | $23.85 | $23.86 | $20.95 | 142 |
2019-06-05 | $23.69 | $23.69 | $23.69 | $23.69 | $20.80 | 44 |
2019-06-04 | $23.63 | $23.68 | $23.61 | $23.68 | $20.79 | 1,844 |
2019-06-03 | $23.50 | $23.50 | $23.47 | $23.47 | $20.61 | 1,090 |
2019-05-31 | $23.49 | $23.49 | $23.43 | $23.43 | $20.57 | 801 |
2019-05-30 | $23.67 | $23.67 | $23.67 | $23.67 | $20.78 | 74 |
2019-05-29 | $23.57 | $23.57 | $23.57 | $23.57 | $20.69 | 54 |
2019-05-28 | $23.91 | $23.92 | $23.71 | $23.71 | $20.82 | 3,461 |
2019-05-24 | $23.75 | $23.83 | $23.75 | $23.81 | $20.90 | 1,300 |
2019-05-23 | $23.49 | $23.68 | $23.49 | $23.68 | $20.79 | 1,574 |
2019-05-22 | $23.97 | $23.97 | $23.97 | $23.97 | $21.04 | 3 |
2019-05-21 | $23.93 | $24.07 | $23.93 | $24.07 | $21.14 | 22,301 |
2019-05-20 | $23.91 | $23.92 | $23.91 | $23.92 | $21.00 | 1,175 |
2019-05-17 | $24.06 | $24.06 | $24.02 | $24.02 | $21.09 | 250 |
2019-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $21.07 | 45 |
2019-05-15 | $23.80 | $23.81 | $23.80 | $23.81 | $20.91 | 1,042 |
2019-05-14 | $23.67 | $23.67 | $23.62 | $23.62 | $20.74 | 186 |
2019-05-13 | $23.34 | $23.36 | $23.34 | $23.34 | $20.49 | 407 |
2019-05-10 | $23.59 | $23.68 | $23.46 | $23.68 | $20.79 | 5,055 |
2019-05-09 | $23.63 | $23.63 | $23.57 | $23.58 | $20.70 | 871 |
2019-05-08 | $23.64 | $23.64 | $23.64 | $23.64 | $20.75 | 40 |
2019-05-07 | $23.43 | $23.50 | $23.43 | $23.50 | $20.64 | 12,508 |
2019-05-06 | $23.82 | $23.91 | $23.80 | $23.91 | $21.00 | 457 |
2019-05-03 | $24.01 | $24.01 | $24.01 | $24.01 | $21.08 | 154 |
2019-05-02 | $23.88 | $23.88 | $23.88 | $23.88 | $20.96 | 2 |
2019-05-01 | $23.88 | $23.88 | $23.88 | $23.88 | $20.97 | 102 |
2019-04-30 | $24.10 | $24.16 | $24.10 | $24.16 | $21.21 | 757 |
2019-04-29 | $24.23 | $24.23 | $24.23 | $24.23 | $21.28 | 2 |
2019-04-26 | $24.15 | $24.18 | $24.15 | $24.18 | $21.23 | 103 |
2019-04-25 | $24.13 | $24.21 | $24.13 | $24.21 | $21.25 | 3,089 |
2019-04-24 | $24.26 | $24.26 | $24.26 | $24.26 | $21.30 | 76 |
2019-04-23 | $24.41 | $24.41 | $24.40 | $24.40 | $21.42 | 246 |
2019-04-22 | $24.39 | $24.39 | $24.30 | $24.30 | $21.33 | 197 |
2019-04-18 | $24.28 | $24.28 | $24.28 | $24.28 | $21.32 | 22 |
2019-04-17 | $24.24 | $24.25 | $24.22 | $24.25 | $21.29 | 2,372 |
2019-04-16 | $24.19 | $24.19 | $24.19 | $24.19 | $21.24 | 174 |
2019-04-15 | $24.13 | $24.15 | $24.13 | $24.15 | $21.21 | 869 |
2019-04-12 | $24.11 | $24.17 | $24.10 | $24.17 | $21.22 | 3,729 |
2019-04-11 | $24.06 | $24.09 | $24.05 | $24.08 | $21.14 | 618 |
2019-04-10 | $24.07 | $24.07 | $24.04 | $24.04 | $21.11 | 210 |
2019-04-09 | $24.12 | $24.12 | $24.04 | $24.04 | $21.11 | 1,184 |
2019-04-08 | $24.15 | $24.19 | $24.15 | $24.19 | $21.24 | 836 |
2019-04-05 | $24.13 | $24.14 | $24.13 | $24.14 | $21.19 | 262 |
2019-04-04 | $23.97 | $24.03 | $23.97 | $24.03 | $21.10 | 7,227 |
2019-04-03 | $23.96 | $24.04 | $23.95 | $23.97 | $21.05 | 6,093 |
2019-04-02 | $23.94 | $23.97 | $23.88 | $23.89 | $20.97 | 1,895 |
2019-04-01 | $23.76 | $23.76 | $23.76 | $23.76 | $20.86 | 84 |
2019-03-29 | $23.63 | $23.63 | $23.61 | $23.61 | $20.73 | 751 |
2019-03-28 | $23.52 | $23.52 | $23.52 | $23.52 | $20.65 | 28 |
2019-03-27 | $23.29 | $23.30 | $23.29 | $23.30 | $20.46 | 552 |
2019-03-26 | $23.32 | $23.33 | $23.32 | $23.33 | $20.49 | 2,063 |
2019-03-25 | $23.15 | $23.22 | $23.15 | $23.22 | $20.39 | 757 |
2019-03-22 | $23.46 | $23.46 | $23.28 | $23.28 | $20.44 | 6,167 |
2019-03-21 | $23.71 | $23.83 | $23.71 | $23.80 | $20.90 | 938 |
2019-03-20 | $23.69 | $23.70 | $23.69 | $23.70 | $20.80 | 301 |
2019-03-19 | $23.73 | $23.77 | $23.62 | $23.62 | $20.74 | 664 |
2019-03-18 | $23.59 | $23.67 | $23.59 | $23.63 | $20.75 | 648 |
2019-03-15 | $23.40 | $23.40 | $23.37 | $23.40 | $20.55 | 1,781 |
2019-03-14 | $23.28 | $23.33 | $23.27 | $23.27 | $20.43 | 8,838 |
2019-03-13 | $23.14 | $23.21 | $23.13 | $23.16 | $20.33 | 9,704 |
2019-03-12 | $23.14 | $23.14 | $23.14 | $23.14 | $20.32 | 127 |
2019-03-11 | $23.02 | $23.08 | $23.02 | $23.08 | $20.26 | 4,653 |
2019-03-08 | $22.98 | $23.11 | $22.94 | $23.11 | $20.29 | 1,066 |
2019-03-07 | $23.10 | $23.10 | $23.10 | $23.10 | $20.28 | 53 |
2019-03-06 | $23.16 | $23.16 | $23.16 | $23.16 | $20.33 | 105 |
2019-03-05 | $23.14 | $23.14 | $23.14 | $23.14 | $20.32 | 56 |
2019-03-04 | $23.05 | $23.05 | $22.91 | $23.00 | $20.19 | 1,267 |
2019-03-01 | $22.94 | $23.00 | $22.91 | $23.00 | $20.19 | 444 |
2019-02-28 | $22.86 | $22.86 | $22.85 | $22.85 | $20.06 | 681 |
2019-02-27 | $22.85 | $22.91 | $22.85 | $22.91 | $20.11 | 21,012 |
2019-02-26 | $23.04 | $23.04 | $23.01 | $23.02 | $20.21 | 734 |
2019-02-25 | $23.07 | $23.07 | $23.07 | $23.07 | $20.25 | 2 |
2019-02-22 | $23.13 | $23.13 | $23.13 | $23.13 | $20.31 | 10 |
2019-02-21 | $23.09 | $23.09 | $23.09 | $23.09 | $20.27 | 849 |
2019-02-20 | $23.23 | $23.24 | $23.22 | $23.23 | $20.40 | 1,353 |
2019-02-19 | $23.01 | $23.08 | $23.01 | $23.06 | $20.24 | 1,053 |
2019-02-15 | $23.23 | $23.23 | $23.23 | $23.23 | $20.40 | 1,388 |
2019-02-14 | $23.10 | $23.10 | $23.10 | $23.10 | $20.28 | 0 |
2019-02-13 | $23.00 | $23.01 | $22.99 | $23.01 | $20.20 | 1,299 |
2019-02-12 | $22.86 | $22.87 | $22.86 | $22.87 | $20.08 | 221 |
2019-02-11 | $22.78 | $22.80 | $22.74 | $22.74 | $19.97 | 301 |
2019-02-08 | $22.68 | $22.74 | $22.61 | $22.74 | $19.97 | 6,495 |
2019-02-07 | $22.83 | $22.84 | $22.72 | $22.76 | $19.99 | 2,512 |
2019-02-06 | $22.93 | $22.95 | $22.90 | $22.90 | $20.11 | 1,326 |
2019-02-05 | $22.90 | $22.95 | $22.90 | $22.93 | $20.14 | 9,171 |
2019-02-04 | $22.59 | $22.60 | $22.59 | $22.60 | $19.84 | 798 |
2019-02-01 | $22.39 | $22.47 | $22.39 | $22.45 | $19.71 | 7,631 |
2019-01-31 | $22.31 | $22.34 | $22.28 | $22.31 | $19.59 | 4,691 |
2019-01-30 | $22.22 | $22.22 | $22.22 | $22.22 | $19.50 | 2,052 |
2019-01-29 | $21.85 | $21.93 | $21.85 | $21.93 | $19.25 | 123 |
2019-01-28 | $21.58 | $21.65 | $21.58 | $21.65 | $19.01 | 215 |
2019-01-25 | $21.78 | $21.78 | $21.73 | $21.73 | $19.08 | 1,688 |
2019-01-24 | $21.85 | $21.85 | $21.82 | $21.82 | $19.16 | 439 |
2019-01-23 | $21.89 | $21.89 | $21.88 | $21.88 | $19.21 | 335 |
2019-01-22 | $22.06 | $22.06 | $21.94 | $21.94 | $19.27 | 306 |
2019-01-18 | $22.25 | $22.37 | $22.25 | $22.37 | $19.64 | 439 |
2019-01-17 | $21.84 | $21.90 | $21.84 | $21.90 | $19.23 | 600 |
2019-01-16 | $21.92 | $21.95 | $21.90 | $21.91 | $19.24 | 28,269 |
2019-01-15 | $21.98 | $22.16 | $21.98 | $21.98 | $19.30 | 3,024 |
2019-01-14 | $21.96 | $21.97 | $21.92 | $21.92 | $19.25 | 25,008 |
2019-01-11 | $22.09 | $22.13 | $22.05 | $22.10 | $19.41 | 945 |
2019-01-10 | $22.07 | $22.25 | $22.07 | $22.25 | $19.53 | 1,288 |
2019-01-09 | $22.04 | $22.10 | $22.04 | $22.04 | $19.35 | 527 |
2019-01-08 | $22.02 | $22.02 | $22.00 | $22.00 | $19.32 | 361 |
2019-01-07 | $21.75 | $21.84 | $21.67 | $21.79 | $19.13 | 3,700 |
2019-01-04 | $21.77 | $21.84 | $21.77 | $21.84 | $19.18 | 401 |
2019-01-03 | $21.44 | $21.44 | $21.35 | $21.38 | $18.77 | 31,540 |
2019-01-02 | $21.42 | $21.58 | $21.42 | $21.50 | $18.87 | 46,354 |
2018-12-31 | $21.53 | $21.53 | $21.32 | $21.32 | $18.72 | 118,348 |
2018-12-28 | $21.45 | $21.53 | $21.44 | $21.46 | $18.84 | 109,379 |
2018-12-27 | $21.49 | $21.69 | $21.35 | $21.69 | $18.65 | 1,168 |
2018-12-26 | $21.32 | $21.92 | $21.18 | $21.92 | $18.84 | 5,831 |
2018-12-24 | $21.87 | $21.87 | $21.25 | $21.25 | $18.27 | 3,336 |
2018-12-21 | $21.81 | $21.81 | $21.64 | $21.64 | $18.60 | 738 |
2018-12-20 | $21.97 | $22.01 | $21.74 | $21.74 | $18.69 | 20,005 |
2018-12-19 | $22.02 | $22.09 | $21.78 | $21.80 | $18.74 | 1,842 |
2018-12-18 | $21.96 | $21.96 | $21.85 | $21.85 | $18.78 | 2,345 |
2018-12-17 | $22.06 | $22.07 | $21.90 | $21.90 | $18.83 | 762 |
2018-12-14 | $22.36 | $22.36 | $22.19 | $22.19 | $19.08 | 1,597 |
2018-12-13 | $22.42 | $22.47 | $22.36 | $22.36 | $19.22 | 656 |
2018-12-12 | $22.45 | $22.49 | $22.36 | $22.36 | $19.22 | 48,891 |
2018-12-11 | $22.30 | $22.33 | $22.13 | $22.24 | $19.12 | 5,677 |
2018-12-10 | $22.06 | $22.14 | $21.98 | $22.10 | $19.00 | 7,655 |
2018-12-07 | $22.27 | $22.37 | $22.24 | $22.24 | $19.12 | 699 |
2018-12-06 | $21.92 | $21.98 | $21.78 | $21.98 | $18.90 | 20,677 |
2018-12-04 | $22.89 | $22.89 | $22.60 | $22.64 | $19.46 | 13,515 |
2018-12-03 | $22.96 | $23.05 | $22.96 | $23.03 | $19.80 | 11,853 |
2018-11-30 | $22.67 | $22.81 | $22.67 | $22.81 | $19.61 | 803 |
2018-11-29 | $22.98 | $22.98 | $22.98 | $22.98 | $19.76 | 313 |
2018-11-28 | $22.98 | $22.98 | $22.98 | $22.98 | $19.76 | 248 |
2018-11-27 | $22.76 | $22.88 | $22.76 | $22.88 | $19.67 | 2,319 |
2018-11-26 | $22.88 | $22.91 | $22.88 | $22.91 | $19.70 | 766 |
2018-11-23 | $22.63 | $22.63 | $22.63 | $22.63 | $19.46 | 148 |
2018-11-21 | $22.96 | $22.96 | $22.96 | $22.96 | $19.74 | 249 |
2018-11-20 | $22.61 | $22.61 | $22.58 | $22.58 | $19.41 | 1,122 |
2018-11-19 | $22.90 | $22.90 | $22.90 | $22.90 | $19.69 | 115 |
2018-11-16 | $22.90 | $22.90 | $22.90 | $22.90 | $19.69 | 844 |
2018-11-15 | $22.75 | $23.06 | $22.75 | $23.04 | $19.81 | 792 |
2018-11-14 | $22.92 | $22.95 | $22.75 | $22.79 | $19.59 | 33,187 |
2018-11-13 | $22.87 | $22.89 | $22.81 | $22.83 | $19.63 | 10,461 |
2018-11-12 | $22.96 | $22.96 | $22.95 | $22.95 | $19.73 | 1,781 |
2018-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $19.73 | 221 |
2018-11-08 | $23.09 | $23.09 | $23.09 | $23.09 | $19.85 | 29,309 |
2018-11-07 | $23.07 | $23.07 | $23.07 | $23.07 | $19.83 | 2,389 |
2018-11-06 | $22.84 | $22.84 | $22.80 | $22.81 | $19.61 | 1,875 |
2018-11-05 | $23.00 | $23.00 | $22.97 | $22.99 | $19.77 | 2,112 |
2018-11-02 | $23.13 | $23.13 | $22.91 | $22.96 | $19.74 | 4,138 |
2018-11-01 | $23.04 | $23.04 | $23.04 | $23.04 | $19.81 | 185 |
2018-10-31 | $23.06 | $23.12 | $23.06 | $23.10 | $19.86 | 1,931 |
2018-10-30 | $22.79 | $22.90 | $22.75 | $22.90 | $19.69 | 12,116 |
2018-10-29 | $22.86 | $22.86 | $22.78 | $22.79 | $19.60 | 2,843 |
2018-10-26 | $22.23 | $22.50 | $22.22 | $22.45 | $19.30 | 2,294 |
2018-10-25 | $22.63 | $22.63 | $22.63 | $22.63 | $19.46 | 162 |
2018-10-24 | $22.81 | $22.81 | $22.55 | $22.55 | $19.39 | 18,720 |
2018-10-23 | $22.53 | $22.73 | $22.53 | $22.73 | $19.54 | 3,014 |
2018-10-22 | $22.80 | $22.80 | $22.80 | $22.80 | $19.60 | 12,040 |
2018-10-19 | $22.79 | $22.79 | $22.75 | $22.75 | $19.56 | 827 |
2018-10-18 | $22.78 | $22.78 | $22.62 | $22.62 | $19.45 | 440 |
2018-10-17 | $22.82 | $22.82 | $22.82 | $22.82 | $19.62 | 1,016 |
2018-10-16 | $22.74 | $22.74 | $22.74 | $22.74 | $19.55 | 130 |
2018-10-15 | $22.65 | $22.75 | $22.65 | $22.74 | $19.55 | 11,103 |
2018-10-12 | $22.84 | $22.84 | $22.63 | $22.63 | $19.46 | 514 |
2018-10-11 | $22.85 | $22.85 | $22.48 | $22.48 | $19.33 | 259 |
2018-10-10 | $23.19 | $23.19 | $22.98 | $22.98 | $19.76 | 2,540 |
2018-10-09 | $23.33 | $23.33 | $23.33 | $23.33 | $20.06 | 0 |
2018-10-08 | $23.33 | $23.33 | $23.33 | $23.33 | $20.06 | 300 |
2018-10-05 | $23.54 | $23.56 | $23.54 | $23.56 | $20.26 | 266 |
2018-10-04 | $24.01 | $24.01 | $23.84 | $23.85 | $20.50 | 1,134 |
2018-10-03 | $24.18 | $24.20 | $24.17 | $24.17 | $20.78 | 1,788 |
2018-10-02 | $24.07 | $24.07 | $24.07 | $24.07 | $20.69 | 474 |
2018-10-01 | $24.12 | $24.12 | $24.12 | $24.12 | $20.74 | 291 |
2018-09-28 | $24.25 | $24.25 | $24.08 | $24.11 | $20.73 | 5,264 |
2018-09-27 | $24.22 | $24.30 | $24.22 | $24.28 | $20.88 | 2,617 |
2018-09-26 | $24.12 | $24.14 | $24.12 | $24.14 | $20.75 | 1,550 |
2018-09-25 | $24.17 | $24.17 | $24.17 | $24.17 | $20.78 | 100 |
2018-09-24 | $23.95 | $23.98 | $23.94 | $23.98 | $20.62 | 1,113 |
2018-09-21 | $24.01 | $24.10 | $24.01 | $24.05 | $20.68 | 1,700 |
2018-09-20 | $23.60 | $23.72 | $23.60 | $23.71 | $20.38 | 17,074 |
2018-09-19 | $23.57 | $23.59 | $23.57 | $23.57 | $20.26 | 11,523 |
2018-09-18 | $23.43 | $23.49 | $23.41 | $23.47 | $20.18 | 18,560 |
2018-09-17 | $23.39 | $23.39 | $23.39 | $23.39 | $20.11 | 272,198 |
2018-09-14 | $23.40 | $23.42 | $23.40 | $23.42 | $20.13 | 11,654 |
2018-09-13 | $23.39 | $23.42 | $23.36 | $23.36 | $20.08 | 22,388 |
2018-09-12 | $23.42 | $23.46 | $23.40 | $23.42 | $20.13 | 4,360 |
2018-09-11 | $23.34 | $23.35 | $23.33 | $23.35 | $20.08 | 56,539 |
2018-09-10 | $23.34 | $23.37 | $23.33 | $23.33 | $20.06 | 1,174 |
2018-09-07 | $23.29 | $23.33 | $23.29 | $23.33 | $20.06 | 1,273 |
2018-09-06 | $23.50 | $23.50 | $23.46 | $23.50 | $20.20 | 849 |
2018-09-05 | $23.72 | $23.74 | $23.72 | $23.74 | $20.41 | 432 |
2018-09-04 | $23.94 | $23.94 | $23.85 | $23.85 | $20.51 | 6,840 |
2018-08-31 | $23.79 | $23.88 | $23.79 | $23.88 | $20.53 | 7,725 |
2018-08-30 | $24.08 | $24.08 | $24.00 | $24.00 | $20.63 | 23,000 |
2018-08-29 | $24.22 | $24.22 | $24.22 | $24.22 | $20.82 | 485 |
2018-08-28 | $24.38 | $24.39 | $24.38 | $24.39 | $20.97 | 4,662 |
2018-08-27 | $24.43 | $24.52 | $24.37 | $24.49 | $21.06 | 1,644 |
2018-08-24 | $24.29 | $24.29 | $24.25 | $24.25 | $20.85 | 552 |
2018-08-23 | $24.26 | $24.26 | $24.21 | $24.22 | $20.82 | 1,114 |
2018-08-22 | $24.23 | $24.26 | $24.23 | $24.23 | $20.83 | 6,300 |
2018-08-21 | $24.26 | $24.26 | $24.19 | $24.19 | $20.80 | 2,790 |
2018-08-20 | $24.26 | $24.30 | $24.26 | $24.29 | $20.88 | 2,265 |
2018-08-17 | $24.05 | $24.22 | $24.05 | $24.18 | $20.79 | 921 |
2018-08-16 | $24.16 | $24.18 | $24.16 | $24.18 | $20.79 | 3,284 |
2018-08-15 | $24.11 | $24.11 | $23.90 | $24.00 | $20.63 | 18,764 |
2018-08-14 | $24.36 | $24.36 | $24.33 | $24.33 | $20.92 | 9,225 |
2018-08-13 | $24.39 | $24.42 | $24.39 | $24.42 | $21.00 | 1,442 |
2018-08-10 | $24.50 | $24.50 | $24.46 | $24.48 | $21.05 | 3,402 |
2018-08-09 | $24.70 | $24.74 | $24.70 | $24.74 | $21.27 | 2,000 |
2018-08-08 | $24.70 | $24.72 | $24.69 | $24.70 | $21.23 | 4,712 |
2018-08-07 | $24.60 | $24.60 | $24.52 | $24.52 | $21.08 | 273,743 |
2018-08-06 | $24.35 | $24.35 | $24.35 | $24.35 | $20.94 | 423 |
2018-08-03 | $24.37 | $24.37 | $24.37 | $24.37 | $20.95 | 127 |
2018-08-02 | $24.19 | $24.19 | $24.19 | $24.19 | $20.80 | 179 |
2018-08-01 | $24.38 | $24.38 | $24.27 | $24.27 | $20.87 | 1,265 |
2018-07-31 | $24.70 | $24.70 | $24.39 | $24.67 | $21.21 | 31,075 |
2018-07-30 | $24.46 | $24.46 | $24.39 | $24.39 | $20.97 | 1,594 |
2018-07-27 | $24.37 | $24.37 | $24.37 | $24.37 | $20.95 | 1,258 |
2018-07-26 | $24.27 | $24.36 | $24.27 | $24.36 | $20.94 | 3,415 |
2018-07-25 | $24.25 | $24.40 | $24.25 | $24.40 | $20.98 | 1,679 |
2018-07-24 | $24.48 | $24.49 | $24.48 | $24.48 | $21.05 | 1,035 |
2018-07-23 | $24.35 | $24.35 | $24.35 | $24.35 | $20.94 | 8 |
2018-07-20 | $24.24 | $24.35 | $24.23 | $24.35 | $20.94 | 1,765 |
2018-07-19 | $24.37 | $24.37 | $24.36 | $24.36 | $20.94 | 376 |
2018-07-18 | $24.31 | $24.35 | $24.31 | $24.35 | $20.93 | 6,487 |
2018-07-17 | $24.26 | $24.29 | $24.26 | $24.29 | $20.88 | 1,055 |
2018-07-16 | $24.10 | $24.10 | $24.10 | $24.10 | $20.72 | 1,028 |
2018-07-13 | $24.37 | $24.37 | $24.37 | $24.37 | $20.95 | 704 |
2018-07-12 | $24.28 | $24.35 | $24.28 | $24.35 | $20.94 | 6,214 |
2018-07-11 | $24.12 | $24.13 | $24.12 | $24.13 | $20.75 | 563 |
2018-07-10 | $24.44 | $24.44 | $24.40 | $24.40 | $20.97 | 1,866 |
2018-07-09 | $24.44 | $24.44 | $24.44 | $24.44 | $21.01 | 480 |
2018-07-06 | $24.02 | $24.22 | $24.00 | $24.21 | $20.81 | 10,746 |
2018-07-05 | $24.00 | $24.17 | $24.00 | $24.17 | $20.78 | 90,486 |
2018-07-03 | $24.11 | $24.14 | $24.08 | $24.08 | $20.70 | 6,024 |
2018-07-02 | $24.58 | $24.61 | $24.57 | $24.58 | $20.60 | 10,860 |
2018-06-29 | $24.89 | $24.89 | $24.77 | $24.77 | $20.77 | 2,425 |
2018-06-28 | $24.67 | $24.89 | $24.67 | $24.89 | $20.86 | 528 |
2018-06-27 | $24.68 | $24.69 | $24.67 | $24.67 | $20.68 | 2,854 |
2018-06-26 | $24.35 | $24.35 | $24.35 | $24.35 | $20.41 | 84 |
2018-06-25 | $24.37 | $24.37 | $24.35 | $24.35 | $20.41 | 1,782 |
2018-06-22 | $24.84 | $24.94 | $24.84 | $24.94 | $20.91 | 219 |
2018-06-21 | $24.60 | $24.60 | $24.51 | $24.51 | $20.55 | 19,170 |
2018-06-20 | $24.90 | $24.90 | $24.74 | $24.78 | $20.77 | 3,863 |
2018-06-19 | $24.67 | $24.67 | $24.67 | $24.67 | $20.68 | 280 |
2018-06-18 | $24.71 | $24.84 | $24.67 | $24.84 | $20.82 | 15,655 |
2018-06-15 | $24.77 | $24.87 | $24.77 | $24.85 | $20.83 | 3,283 |
2018-06-14 | $25.22 | $25.24 | $25.20 | $25.20 | $21.12 | 2,403 |
2018-06-13 | $24.97 | $24.97 | $24.97 | $24.97 | $20.93 | 139 |
2018-06-12 | $25.03 | $25.03 | $24.96 | $24.97 | $20.93 | 27,443 |
2018-06-11 | $25.20 | $25.20 | $25.15 | $25.15 | $21.08 | 3,162 |
2018-06-08 | $24.93 | $24.96 | $24.89 | $24.96 | $20.93 | 721 |
2018-06-07 | $25.08 | $25.08 | $24.87 | $24.91 | $20.88 | 4,360 |
2018-06-06 | $25.05 | $25.05 | $25.04 | $25.04 | $20.99 | 1,894 |
2018-06-05 | $24.91 | $24.91 | $24.84 | $24.84 | $20.82 | 1,150 |
2018-06-04 | $25.08 | $25.08 | $25.02 | $25.03 | $20.98 | 1,205 |
2018-06-01 | $24.97 | $25.01 | $24.92 | $24.95 | $20.92 | 13,541 |
2018-05-31 | $24.94 | $24.94 | $24.90 | $24.90 | $20.88 | 1,260 |
2018-05-30 | $24.91 | $24.98 | $24.91 | $24.93 | $20.90 | 5,263 |
2018-05-29 | $24.72 | $24.72 | $24.60 | $24.63 | $20.65 | 2,322 |
2018-05-25 | $24.95 | $25.03 | $24.93 | $24.93 | $20.90 | 8,310 |
2018-05-24 | $25.07 | $25.08 | $24.96 | $25.04 | $20.99 | 7,182 |
2018-05-23 | $25.24 | $25.24 | $25.19 | $25.23 | $21.15 | 4,599 |
2018-05-22 | $25.48 | $25.54 | $25.42 | $25.42 | $21.31 | 4,114 |
2018-05-21 | $25.45 | $25.45 | $25.41 | $25.41 | $21.30 | 991 |
2018-05-18 | $25.12 | $25.20 | $25.12 | $25.17 | $21.10 | 2,787 |
2018-05-17 | $25.14 | $25.19 | $25.13 | $25.16 | $21.09 | 4,386 |
2018-05-16 | $25.02 | $25.11 | $25.02 | $25.11 | $21.05 | 2,600 |
2018-05-15 | $25.01 | $25.01 | $24.95 | $24.95 | $20.92 | 3,983 |
2018-05-14 | $24.92 | $24.97 | $24.88 | $24.93 | $20.90 | 14,213 |
2018-05-11 | $24.94 | $24.95 | $24.93 | $24.93 | $20.90 | 1,647 |
2018-05-10 | $24.80 | $24.93 | $24.80 | $24.93 | $20.90 | 20,223 |
2018-05-09 | $24.80 | $24.82 | $24.80 | $24.82 | $20.81 | 1,900 |
2018-05-08 | $24.39 | $24.40 | $24.35 | $24.36 | $20.42 | 1,681 |
2018-05-07 | $24.54 | $24.54 | $24.40 | $24.40 | $20.46 | 5,094 |
2018-05-04 | $24.25 | $24.40 | $24.25 | $24.40 | $20.45 | 11,844 |
2018-05-03 | $24.16 | $24.19 | $24.16 | $24.19 | $20.28 | 2,134 |
2018-05-02 | $24.35 | $24.35 | $24.27 | $24.27 | $20.35 | 71,550 |
2018-05-01 | $24.26 | $24.26 | $24.19 | $24.19 | $20.28 | 3,414 |
2018-04-30 | $24.22 | $24.22 | $24.19 | $24.19 | $20.28 | 1,038 |
2018-04-27 | $24.20 | $24.20 | $24.20 | $24.20 | $20.29 | 248 |
2018-04-26 | $23.89 | $24.02 | $23.89 | $24.02 | $20.14 | 2,182 |
2018-04-25 | $23.72 | $23.81 | $23.72 | $23.80 | $19.95 | 2,020 |
2018-04-24 | $23.89 | $23.91 | $23.76 | $23.76 | $19.92 | 5,197 |
2018-04-23 | $23.82 | $23.89 | $23.81 | $23.84 | $19.99 | 4,661 |
2018-04-20 | $23.72 | $23.75 | $23.72 | $23.73 | $19.89 | 1,757 |
2018-04-19 | $23.63 | $23.71 | $23.63 | $23.71 | $19.88 | 943 |
2018-04-18 | $23.56 | $23.63 | $23.56 | $23.61 | $19.79 | 17,270 |
2018-04-17 | $23.33 | $23.33 | $23.33 | $23.33 | $19.56 | 600 |
2018-04-16 | $23.23 | $23.25 | $23.20 | $23.25 | $19.49 | 16,628 |
2018-04-13 | $23.41 | $23.41 | $23.41 | $23.41 | $19.62 | 3 |
2018-04-12 | $23.39 | $23.41 | $23.39 | $23.41 | $19.62 | 1,836 |
2018-04-11 | $23.36 | $23.40 | $23.36 | $23.38 | $19.60 | 3,463 |
2018-04-10 | $23.40 | $23.43 | $23.39 | $23.39 | $19.61 | 1,513 |
2018-04-09 | $23.06 | $23.16 | $23.06 | $23.06 | $19.33 | 832 |
2018-04-06 | $23.08 | $23.14 | $23.02 | $23.02 | $19.30 | 3,179 |
2018-04-05 | $23.01 | $23.04 | $23.00 | $23.04 | $19.32 | 700 |
2018-04-04 | $22.63 | $22.63 | $22.62 | $22.62 | $18.97 | 523 |
2018-04-03 | $22.67 | $22.72 | $22.55 | $22.59 | $18.94 | 18,090 |
2018-04-02 | $22.66 | $22.66 | $22.34 | $22.50 | $18.86 | 11,940 |
2018-03-29 | $22.71 | $22.85 | $22.69 | $22.70 | $19.03 | 19,131 |
2018-03-28 | $22.54 | $22.63 | $22.52 | $22.61 | $18.96 | 64,695 |
2018-03-27 | $22.61 | $22.61 | $22.30 | $22.30 | $18.70 | 1,661 |
2018-03-26 | $22.29 | $22.30 | $22.29 | $22.30 | $18.69 | 5,621 |
2018-03-23 | $22.25 | $22.25 | $22.21 | $22.21 | $18.62 | 3,176 |
2018-03-22 | $22.31 | $22.31 | $22.27 | $22.27 | $18.67 | 872 |
2018-03-21 | $22.54 | $22.59 | $22.51 | $22.51 | $18.87 | 1,534 |
2018-03-20 | $22.57 | $22.57 | $22.57 | $22.57 | $18.92 | 2 |
2018-03-19 | $22.64 | $22.66 | $22.57 | $22.57 | $18.92 | 2,668 |
2018-03-16 | $22.95 | $22.95 | $22.95 | $22.95 | $19.24 | 301 |
2018-03-15 | $22.94 | $22.94 | $22.89 | $22.89 | $19.19 | 1,183 |
2018-03-14 | $22.90 | $22.90 | $22.90 | $22.90 | $19.20 | 103 |
2018-03-13 | $22.95 | $22.95 | $22.85 | $22.85 | $19.16 | 1,198 |
2018-03-12 | $23.13 | $23.14 | $23.06 | $23.06 | $19.33 | 3,146 |
2018-03-09 | $23.17 | $23.21 | $23.17 | $23.20 | $19.45 | 4,360 |
2018-03-08 | $22.92 | $22.92 | $22.92 | $22.92 | $19.21 | 90 |
2018-03-07 | $22.94 | $23.00 | $22.92 | $22.92 | $19.21 | 2,442 |
2018-03-06 | $22.97 | $23.05 | $22.96 | $22.98 | $19.27 | 72,932 |
2018-03-05 | $22.64 | $22.88 | $22.64 | $22.88 | $19.18 | 62,878 |
2018-03-02 | $22.72 | $22.77 | $22.72 | $22.77 | $19.09 | 484 |
2018-03-01 | $23.00 | $23.04 | $22.80 | $22.80 | $19.11 | 2,727 |
2018-02-28 | $23.32 | $23.32 | $23.10 | $23.10 | $19.37 | 7,515 |
2018-02-27 | $23.38 | $23.39 | $23.25 | $23.25 | $19.49 | 77,187 |
2018-02-26 | $23.39 | $23.39 | $23.39 | $23.39 | $19.61 | 76,744 |
2018-02-23 | $23.16 | $23.16 | $23.16 | $23.16 | $19.41 | 2 |
2018-02-22 | $23.15 | $23.16 | $23.15 | $23.16 | $19.41 | 1,273 |
2018-02-21 | $23.19 | $23.19 | $23.19 | $23.19 | $19.44 | 221 |
2018-02-20 | $23.08 | $23.08 | $23.04 | $23.04 | $19.31 | 852 |
2018-02-16 | $23.30 | $23.30 | $23.30 | $23.30 | $19.54 | 837 |
2018-02-15 | $23.17 | $23.17 | $23.16 | $23.16 | $19.42 | 804 |
2018-02-14 | $22.91 | $22.91 | $22.91 | $22.91 | $19.21 | 0 |
2018-02-13 | $22.87 | $22.91 | $22.87 | $22.91 | $19.21 | 490 |
2018-02-12 | $22.87 | $22.87 | $22.80 | $22.84 | $19.15 | 6,645 |
2018-02-09 | $22.57 | $22.57 | $22.57 | $22.57 | $18.92 | 2,541 |
2018-02-08 | $22.93 | $22.93 | $22.70 | $22.75 | $19.07 | 4,812 |
2018-02-07 | $23.02 | $23.18 | $23.02 | $23.08 | $19.35 | 12,736 |
2018-02-06 | $22.77 | $23.14 | $22.77 | $23.14 | $19.40 | 11,042 |
2018-02-05 | $23.41 | $23.41 | $22.68 | $22.78 | $19.10 | 4,333 |
2018-02-02 | $23.78 | $23.78 | $23.48 | $23.51 | $19.71 | 18,384 |
2018-02-01 | $23.82 | $23.90 | $23.82 | $23.90 | $20.03 | 453 |
2018-01-31 | $24.08 | $24.08 | $23.92 | $23.95 | $20.08 | 3,452 |
2018-01-30 | $24.26 | $24.26 | $24.11 | $24.11 | $20.21 | 751 |
2018-01-29 | $24.40 | $24.40 | $24.40 | $24.40 | $20.46 | 480 |
2018-01-26 | $24.39 | $24.45 | $24.39 | $24.45 | $20.50 | 1,503 |
2018-01-25 | $24.37 | $24.37 | $24.30 | $24.30 | $20.37 | 2,470 |
2018-01-24 | $24.43 | $24.43 | $24.43 | $24.43 | $20.48 | 514 |
2018-01-23 | $24.60 | $24.61 | $24.60 | $24.61 | $20.63 | 1,400 |
2018-01-22 | $24.60 | $24.63 | $24.53 | $24.63 | $20.65 | 25,414 |
2018-01-19 | $24.59 | $24.59 | $24.55 | $24.56 | $20.59 | 6,081 |
2018-01-18 | $24.47 | $24.49 | $24.47 | $24.48 | $20.52 | 197,411 |
2018-01-17 | $24.58 | $24.62 | $24.56 | $24.59 | $20.61 | 38,253 |
2018-01-16 | $24.62 | $24.64 | $24.62 | $24.63 | $20.64 | 3,487 |
2018-01-12 | $24.76 | $24.77 | $24.68 | $24.70 | $20.71 | 10,406 |
2018-01-11 | $24.63 | $24.63 | $24.63 | $24.63 | $20.65 | 209 |
2018-01-10 | $24.59 | $24.62 | $24.59 | $24.62 | $20.64 | 1,662 |
2018-01-09 | $24.57 | $24.57 | $24.50 | $24.56 | $20.59 | 53,192 |
2018-01-08 | $24.45 | $24.45 | $24.43 | $24.44 | $20.49 | 3,001 |
2018-01-05 | $24.49 | $24.54 | $24.49 | $24.52 | $20.56 | 1,946 |
2018-01-04 | $24.44 | $24.44 | $24.42 | $24.42 | $20.47 | 4,836 |
2018-01-03 | $24.36 | $24.36 | $24.35 | $24.36 | $20.42 | 6,198 |
2018-01-02 | $24.31 | $24.31 | $24.31 | $24.31 | $20.38 | 1,245 |
2017-12-29 | $24.32 | $24.32 | $24.32 | $24.32 | $20.39 | 437 |
2017-12-28 | $24.19 | $24.19 | $24.17 | $24.18 | $20.27 | 825 |
2017-12-27 | $24.62 | $24.62 | $24.62 | $24.62 | $20.26 | 747 |
2017-12-26 | $24.53 | $24.62 | $24.53 | $24.62 | $20.26 | 1,906 |
2017-12-22 | $24.55 | $24.55 | $24.53 | $24.55 | $20.21 | 5,070 |
2017-12-21 | $24.43 | $24.55 | $24.43 | $24.50 | $20.16 | 2,866 |
2017-12-20 | $24.31 | $24.31 | $24.28 | $24.29 | $19.99 | 3,000 |
2017-12-19 | $24.35 | $24.35 | $24.31 | $24.33 | $20.02 | 1,343 |
2017-12-18 | $24.37 | $24.37 | $24.33 | $24.34 | $20.03 | 2,715 |
2017-12-15 | $24.11 | $24.19 | $24.10 | $24.19 | $19.91 | 7,305 |
2017-12-14 | $24.15 | $24.15 | $24.15 | $24.15 | $19.88 | 1,733 |
2017-12-13 | $24.22 | $24.22 | $24.21 | $24.21 | $19.92 | 3,144 |
2017-12-12 | $24.15 | $24.21 | $24.15 | $24.21 | $19.92 | 1,307 |
2017-12-11 | $23.91 | $23.91 | $23.91 | $23.91 | $19.68 | 12 |
2017-12-08 | $23.82 | $23.91 | $23.82 | $23.91 | $19.68 | 170,735 |
2017-12-07 | $23.64 | $23.64 | $23.63 | $23.63 | $19.45 | 674 |
2017-12-06 | $23.69 | $23.72 | $23.69 | $23.72 | $19.52 | 1,101 |
2017-12-05 | $23.63 | $23.63 | $23.63 | $23.63 | $19.45 | 252 |
2017-12-04 | $23.66 | $23.66 | $23.66 | $23.66 | $19.47 | 270 |
2017-12-01 | $23.63 | $24.13 | $23.63 | $23.66 | $19.47 | 4,349 |
2017-11-30 | $23.86 | $24.01 | $23.63 | $23.63 | $19.45 | 3,864 |
2017-11-29 | $23.82 | $23.82 | $23.82 | $23.82 | $19.60 | 358 |
2017-11-28 | $23.84 | $23.84 | $23.84 | $23.84 | $19.62 | 66 |
2017-11-27 | $23.90 | $23.90 | $23.84 | $23.84 | $19.62 | 1,872 |
2017-11-24 | $23.94 | $23.94 | $23.94 | $23.94 | $19.71 | 86 |
2017-11-22 | $23.94 | $23.94 | $23.94 | $23.94 | $19.71 | 270 |
2017-11-21 | $23.88 | $23.88 | $23.86 | $23.86 | $19.64 | 270 |
2017-11-20 | $23.83 | $23.83 | $23.83 | $23.83 | $19.61 | 1,227 |
2017-11-17 | $23.78 | $23.78 | $23.78 | $23.78 | $19.57 | 247 |
2017-11-16 | $23.81 | $23.81 | $23.78 | $23.80 | $19.59 | 1,200 |
2017-11-15 | $23.70 | $23.76 | $23.68 | $23.76 | $19.56 | 2,951 |
2017-11-14 | $23.82 | $23.86 | $23.82 | $23.86 | $19.63 | 205 |
2017-11-13 | $23.83 | $23.90 | $23.83 | $23.90 | $19.67 | 2,338 |
2017-11-10 | $23.90 | $23.94 | $23.90 | $23.94 | $19.70 | 210 |
2017-11-09 | $24.07 | $24.10 | $24.07 | $24.09 | $19.83 | 2,311 |
2017-11-08 | $24.22 | $24.22 | $24.22 | $24.22 | $19.93 | 796 |
2017-11-07 | $24.21 | $24.21 | $24.11 | $24.14 | $19.87 | 17,860 |
2017-11-06 | $24.29 | $24.33 | $24.29 | $24.32 | $20.02 | 5,057 |
2017-11-03 | $24.26 | $24.29 | $24.26 | $24.29 | $19.99 | 23,041 |
2017-11-02 | $24.16 | $24.30 | $24.16 | $24.30 | $20.00 | 2,547 |
2017-11-01 | $24.10 | $24.12 | $24.10 | $24.11 | $19.84 | 2,504 |
2017-10-31 | $24.06 | $24.07 | $24.05 | $24.07 | $19.81 | 4,656 |
2017-10-30 | $24.04 | $24.06 | $24.03 | $24.04 | $19.79 | 888 |
2017-10-27 | $24.05 | $24.05 | $24.05 | $24.05 | $19.79 | 1 |
2017-10-26 | $24.06 | $24.07 | $24.05 | $24.05 | $19.79 | 4,010 |
2017-10-25 | $24.08 | $24.08 | $23.96 | $23.96 | $19.72 | 709 |
2017-10-24 | $24.18 | $24.18 | $24.15 | $24.15 | $19.88 | 912 |
2017-10-23 | $24.22 | $24.22 | $24.11 | $24.11 | $19.84 | 10,045 |
2017-10-20 | $24.17 | $24.19 | $24.17 | $24.19 | $19.91 | 1,383 |
2017-10-19 | $24.15 | $24.20 | $24.15 | $24.19 | $19.91 | 23,815 |
2017-10-18 | $24.25 | $24.25 | $24.22 | $24.24 | $19.95 | 7,999 |
2017-10-17 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 37 |
2017-10-16 | $24.21 | $24.26 | $24.21 | $24.25 | $19.96 | 578 |
2017-10-13 | $24.24 | $24.24 | $24.24 | $24.24 | $19.95 | 0 |
2017-10-12 | $24.24 | $24.24 | $24.24 | $24.24 | $19.95 | 0 |
2017-10-11 | $24.24 | $24.24 | $24.24 | $24.24 | $19.95 | 2,650 |
2017-10-10 | $24.18 | $24.25 | $24.18 | $24.25 | $19.96 | 16,334 |
2017-10-09 | $24.10 | $24.10 | $24.09 | $24.09 | $19.83 | 44,803 |
2017-10-06 | $24.17 | $24.17 | $24.13 | $24.15 | $19.87 | 1,380 |
2017-10-05 | $24.07 | $24.13 | $24.07 | $24.12 | $19.85 | 2,254 |
2017-10-04 | $23.96 | $23.98 | $23.95 | $23.97 | $19.73 | 41,735 |
2017-10-03 | $23.93 | $23.98 | $23.93 | $23.96 | $19.72 | 22,199 |
2017-10-02 | $23.86 | $23.87 | $23.85 | $23.86 | $19.64 | 11,486 |
2017-09-29 | $23.53 | $23.53 | $23.53 | $23.53 | $19.37 | 45 |
2017-09-28 | $23.52 | $23.53 | $23.52 | $23.53 | $19.37 | 518 |
2017-09-27 | $23.51 | $23.52 | $23.48 | $23.52 | $19.36 | 1,010 |
2017-09-26 | $23.46 | $23.46 | $23.38 | $23.38 | $19.24 | 201 |
2017-09-25 | $23.46 | $23.46 | $23.46 | $23.46 | $19.31 | 0 |
2017-09-22 | $23.49 | $23.51 | $23.44 | $23.46 | $19.31 | 896 |
2017-09-21 | $23.37 | $23.37 | $23.29 | $23.29 | $19.17 | 6,850 |
2017-09-20 | $23.41 | $23.42 | $23.40 | $23.42 | $19.28 | 2,500 |
2017-09-19 | $23.36 | $23.38 | $23.35 | $23.36 | $19.23 | 2,541 |
2017-09-18 | $23.29 | $23.30 | $23.28 | $23.29 | $19.17 | 11,371 |
2017-09-15 | $23.15 | $23.16 | $23.15 | $23.15 | $19.05 | 787 |
2017-09-14 | $23.48 | $23.48 | $23.42 | $23.45 | $19.30 | 1,022 |
2017-09-13 | $23.73 | $23.75 | $23.72 | $23.72 | $19.52 | 1,186 |
2017-09-12 | $23.77 | $23.79 | $23.75 | $23.75 | $19.55 | 1,375 |
2017-09-11 | $23.85 | $23.85 | $23.84 | $23.85 | $19.63 | 1,059 |
2017-09-08 | $23.68 | $23.68 | $23.66 | $23.67 | $19.48 | 29,583 |
2017-09-07 | $23.78 | $23.79 | $23.75 | $23.75 | $19.55 | 3,305 |
2017-09-06 | $23.62 | $23.68 | $23.62 | $23.68 | $19.49 | 12,969 |
2017-09-05 | $23.72 | $23.72 | $23.57 | $23.58 | $19.41 | 20,281 |
2017-09-01 | $23.91 | $23.94 | $23.91 | $23.93 | $19.69 | 929 |
2017-08-31 | $23.87 | $23.87 | $23.84 | $23.87 | $19.65 | 927 |
2017-08-30 | $23.67 | $23.68 | $23.67 | $23.67 | $19.48 | 950 |
2017-08-29 | $23.48 | $23.62 | $23.48 | $23.62 | $19.44 | 4,013 |
2017-08-28 | $23.66 | $23.69 | $23.66 | $23.67 | $19.48 | 5,754 |
2017-08-25 | $23.78 | $23.78 | $23.78 | $23.78 | $19.57 | 6 |
2017-08-24 | $23.82 | $23.86 | $23.78 | $23.78 | $19.57 | 1,438 |
2017-08-23 | $23.66 | $23.74 | $23.63 | $23.74 | $19.53 | 3,219 |
2017-08-22 | $23.67 | $23.69 | $23.67 | $23.69 | $19.50 | 8,279 |
2017-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $19.34 | 153 |
2017-08-18 | $23.49 | $23.54 | $23.49 | $23.50 | $19.34 | 1,404 |
2017-08-17 | $23.63 | $23.63 | $23.63 | $23.63 | $19.44 | 285 |
2017-08-16 | $23.84 | $23.85 | $23.78 | $23.79 | $19.58 | 1,572 |
2017-08-15 | $23.69 | $23.71 | $23.62 | $23.67 | $19.48 | 4,198 |
2017-08-14 | $23.60 | $23.60 | $23.59 | $23.59 | $19.42 | 774 |
2017-08-11 | $23.45 | $23.48 | $23.45 | $23.48 | $19.32 | 491 |
2017-08-10 | $23.73 | $23.73 | $23.63 | $23.63 | $19.45 | 1,301 |
2017-08-09 | $23.87 | $23.95 | $23.87 | $23.95 | $19.71 | 892 |
2017-08-08 | $24.00 | $24.06 | $23.96 | $23.96 | $19.72 | 1,997 |
2017-08-07 | $24.00 | $24.02 | $24.00 | $24.01 | $19.76 | 4,535 |
2017-08-04 | $23.97 | $23.97 | $23.96 | $23.97 | $19.73 | 584 |
2017-08-03 | $23.84 | $23.86 | $23.80 | $23.80 | $19.59 | 17,339 |
2017-08-02 | $23.57 | $23.62 | $23.57 | $23.58 | $19.41 | 54,450 |
2017-08-01 | $23.65 | $23.70 | $23.65 | $23.70 | $19.51 | 1,443 |
2017-07-31 | $23.62 | $23.62 | $23.50 | $23.54 | $19.37 | 23,663 |
2017-07-28 | $23.58 | $23.58 | $23.43 | $23.50 | $19.34 | 551 |
2017-07-27 | $23.71 | $23.73 | $23.65 | $23.65 | $19.46 | 2,518 |
2017-07-26 | $23.76 | $23.77 | $23.75 | $23.75 | $19.55 | 1,512 |
2017-07-25 | $23.71 | $23.75 | $23.69 | $23.71 | $19.51 | 17,353 |
2017-07-24 | $23.54 | $23.57 | $23.44 | $23.56 | $19.39 | 21,350 |
2017-07-21 | $23.84 | $23.84 | $23.70 | $23.75 | $19.55 | 18,033 |
2017-07-20 | $23.81 | $23.85 | $23.81 | $23.85 | $19.63 | 1,225 |
2017-07-19 | $23.65 | $23.66 | $23.65 | $23.66 | $19.47 | 790 |
2017-07-18 | $23.47 | $23.54 | $23.47 | $23.53 | $19.37 | 13,890 |
2017-07-17 | $23.56 | $23.58 | $23.54 | $23.54 | $19.37 | 3,857 |
2017-07-14 | $23.52 | $23.53 | $23.46 | $23.53 | $19.37 | 7,306 |
2017-07-13 | $23.60 | $23.60 | $23.56 | $23.59 | $19.42 | 6,755 |
2017-07-12 | $23.55 | $23.62 | $23.55 | $23.59 | $19.42 | 5,927 |
2017-07-11 | $23.36 | $23.39 | $23.33 | $23.39 | $19.25 | 10,955 |
2017-07-10 | $23.34 | $23.46 | $23.34 | $23.41 | $19.27 | 2,585 |
2017-07-07 | $23.34 | $23.43 | $23.32 | $23.43 | $19.28 | 899 |
2017-07-06 | $23.28 | $23.37 | $23.27 | $23.27 | $19.15 | 3,186 |
2017-07-05 | $23.94 | $24.01 | $23.92 | $24.01 | $19.30 | 95,245 |
2017-07-03 | $24.01 | $24.04 | $23.94 | $23.94 | $19.24 | 16,888 |
2017-06-30 | $23.92 | $23.92 | $23.79 | $23.84 | $19.16 | 3,216 |
2017-06-29 | $24.05 | $24.05 | $23.82 | $23.87 | $19.19 | 27,353 |
2017-06-28 | $24.20 | $24.20 | $24.04 | $24.10 | $19.37 | 21,411 |
2017-06-27 | $24.20 | $24.21 | $24.14 | $24.16 | $19.42 | 43,567 |
2017-06-26 | $24.34 | $24.34 | $24.23 | $24.26 | $19.50 | 17,847 |
2017-06-23 | $24.14 | $24.20 | $24.13 | $24.20 | $19.45 | 3,965 |
2017-06-22 | $24.20 | $24.22 | $24.16 | $24.16 | $19.42 | 1,538 |
2017-06-21 | $24.25 | $24.25 | $24.21 | $24.22 | $19.47 | 13,731 |
2017-06-20 | $24.47 | $24.47 | $24.24 | $24.30 | $19.53 | 5,729 |
2017-06-19 | $24.43 | $24.54 | $24.43 | $24.53 | $19.72 | 2,368 |
2017-06-16 | $24.24 | $24.39 | $24.24 | $24.39 | $19.61 | 12,324 |
2017-06-15 | $24.06 | $24.15 | $24.06 | $24.15 | $19.41 | 634 |
2017-06-14 | $24.47 | $24.47 | $24.32 | $24.36 | $19.58 | 1,190 |
2017-06-13 | $24.45 | $24.45 | $24.41 | $24.43 | $19.64 | 4,561 |
2017-06-12 | $24.45 | $24.47 | $24.44 | $24.47 | $19.67 | 50,815 |
2017-06-09 | $24.47 | $24.51 | $24.37 | $24.45 | $19.65 | 4,886 |
2017-06-08 | $24.28 | $24.31 | $24.24 | $24.30 | $19.53 | 24,001 |
2017-06-07 | $24.35 | $24.35 | $24.29 | $24.34 | $19.57 | 21,105 |
2017-06-06 | $24.43 | $24.46 | $24.43 | $24.46 | $19.66 | 2,380 |
2017-06-05 | $24.47 | $24.54 | $24.45 | $24.54 | $19.73 | 61,955 |
2017-06-02 | $24.51 | $24.59 | $24.49 | $24.59 | $19.77 | 26,723 |
2017-06-01 | $24.53 | $24.58 | $24.48 | $24.57 | $19.75 | 11,205 |
2017-05-31 | $24.57 | $24.57 | $24.44 | $24.44 | $19.65 | 8,183 |
2017-05-30 | $24.44 | $24.45 | $24.41 | $24.43 | $19.64 | 3,699 |
2017-05-26 | $24.49 | $24.52 | $24.46 | $24.48 | $19.68 | 33,137 |
2017-05-25 | $24.47 | $24.47 | $24.42 | $24.44 | $19.65 | 38,901 |
2017-05-24 | $24.40 | $24.45 | $24.40 | $24.45 | $19.65 | 20,586 |
2017-05-23 | $24.56 | $24.56 | $24.30 | $24.37 | $19.59 | 2,920,989 |
2017-05-22 | $24.43 | $24.44 | $24.37 | $24.44 | $19.64 | 16,699 |
2017-05-19 | $24.25 | $24.34 | $24.25 | $24.34 | $19.57 | 19,804 |
2017-05-18 | $24.17 | $24.32 | $24.16 | $24.28 | $19.52 | 17,335 |
2017-05-17 | $24.31 | $24.37 | $24.19 | $24.19 | $19.45 | 17,382 |
2017-05-16 | $24.40 | $24.41 | $24.34 | $24.40 | $19.61 | 13,552 |
2017-05-15 | $24.11 | $24.19 | $24.11 | $24.16 | $19.42 | 20,565 |
2017-05-12 | $24.01 | $24.10 | $24.00 | $24.10 | $19.37 | 14,600 |
2017-05-11 | $23.93 | $23.99 | $23.88 | $23.99 | $19.29 | 21,155 |
2017-05-10 | $23.86 | $23.93 | $23.86 | $23.91 | $19.22 | 27,635 |
2017-05-09 | $23.78 | $23.78 | $23.70 | $23.73 | $19.08 | 25,888 |
2017-05-08 | $23.65 | $23.68 | $23.58 | $23.63 | $19.00 | 12,158 |
2017-05-05 | $23.57 | $23.66 | $23.56 | $23.66 | $19.02 | 12,284 |
2017-05-04 | $23.44 | $23.49 | $23.36 | $23.49 | $18.88 | 55,278 |
2017-05-03 | $23.35 | $23.46 | $23.35 | $23.45 | $18.85 | 22,550 |
2017-05-02 | $23.41 | $23.49 | $23.39 | $23.48 | $18.88 | 25,380 |
2017-05-01 | $23.27 | $23.45 | $23.16 | $23.44 | $18.84 | 15,378 |
2017-04-28 | $23.34 | $23.37 | $23.25 | $23.28 | $18.71 | 30,240 |
2017-04-27 | $23.44 | $23.45 | $23.37 | $23.45 | $18.85 | 30,341 |
2017-04-26 | $23.53 | $23.60 | $23.48 | $23.49 | $18.88 | 25,908 |
2017-04-25 | $23.55 | $23.57 | $23.52 | $23.54 | $18.92 | 23,748 |
2017-04-24 | $23.40 | $23.54 | $23.40 | $23.50 | $18.89 | 33,768 |
2017-04-21 | $23.03 | $23.06 | $22.99 | $23.04 | $18.52 | 24,636 |
2017-04-20 | $23.02 | $23.06 | $22.99 | $23.02 | $18.51 | 21,549 |
2017-04-19 | $23.05 | $23.10 | $22.94 | $22.98 | $18.47 | 61,857 |
2017-04-18 | $23.18 | $23.19 | $23.02 | $23.05 | $18.53 | 24,666 |
2017-04-17 | $23.86 | $23.86 | $23.57 | $23.66 | $19.02 | 25,115 |
2017-04-13 | $23.63 | $23.71 | $23.63 | $23.63 | $18.99 | 21,970 |
2017-04-12 | $23.77 | $23.78 | $23.73 | $23.73 | $19.08 | 13,686 |
2017-04-11 | $23.91 | $23.92 | $23.75 | $23.85 | $19.17 | 21,377 |
2017-04-10 | $23.76 | $23.78 | $23.72 | $23.74 | $19.08 | 22,624 |
2017-04-07 | $23.74 | $23.79 | $23.71 | $23.76 | $19.10 | 20,454 |
2017-04-06 | $23.63 | $23.64 | $23.56 | $23.58 | $18.96 | 21,894 |
2017-04-05 | $23.76 | $23.76 | $23.54 | $23.54 | $18.92 | 58,643 |
2017-04-04 | $23.63 | $23.68 | $23.62 | $23.68 | $19.03 | 13,413 |
2017-04-03 | $23.56 | $23.59 | $23.46 | $23.59 | $18.96 | 15,347 |
2017-03-31 | $23.68 | $23.72 | $23.68 | $23.69 | $19.04 | 20,845 |
2017-03-30 | $23.71 | $23.80 | $23.71 | $23.78 | $19.12 | 32,533 |
2017-03-29 | $23.69 | $23.82 | $23.69 | $23.81 | $19.14 | 15,273 |
2017-03-28 | $23.58 | $23.76 | $23.58 | $23.76 | $19.10 | 17,568 |
2017-03-27 | $23.43 | $23.59 | $23.43 | $23.58 | $18.96 | 20,617 |
2017-03-24 | $23.66 | $23.71 | $23.64 | $23.64 | $19.00 | 29,430 |
2017-03-23 | $23.62 | $23.71 | $23.60 | $23.67 | $19.03 | 58,726 |
2017-03-22 | $23.66 | $23.69 | $23.63 | $23.69 | $19.04 | 11,371 |
2017-03-21 | $23.97 | $23.98 | $23.72 | $23.73 | $19.08 | 31,270 |
2017-03-20 | $23.99 | $24.01 | $23.97 | $23.99 | $19.29 | 20,461 |
2017-03-17 | $24.08 | $24.08 | $23.95 | $24.00 | $19.29 | 22,534 |
2017-03-16 | $23.93 | $24.00 | $23.92 | $23.97 | $19.27 | 12,050 |
2017-03-15 | $23.78 | $23.84 | $23.75 | $23.82 | $19.15 | 20,608 |
2017-03-14 | $23.77 | $23.77 | $23.70 | $23.76 | $19.10 | 16,694 |
2017-03-13 | $23.73 | $23.83 | $23.72 | $23.82 | $19.15 | 21,283 |
2017-03-10 | $23.68 | $23.68 | $23.59 | $23.66 | $19.02 | 16,802 |
2017-03-09 | $23.49 | $23.55 | $23.46 | $23.54 | $18.92 | 31,131 |
2017-03-08 | $23.63 | $23.63 | $23.54 | $23.57 | $18.95 | 15,616 |
2017-03-07 | $23.59 | $23.61 | $23.56 | $23.57 | $18.95 | 65,523 |
2017-03-06 | $23.61 | $23.68 | $23.57 | $23.68 | $19.04 | 25,119 |
2017-03-03 | $23.67 | $23.72 | $23.66 | $23.69 | $19.04 | 41,065 |
2017-03-02 | $23.74 | $23.76 | $23.70 | $23.73 | $19.08 | 13,199 |
2017-03-01 | $23.67 | $23.77 | $23.66 | $23.73 | $19.08 | 25,236 |
2017-02-28 | $23.38 | $23.41 | $23.32 | $23.36 | $18.78 | 24,785 |
2017-02-27 | $23.26 | $23.39 | $23.26 | $23.39 | $18.80 | 15,059 |
2017-02-24 | $23.26 | $23.38 | $23.26 | $23.36 | $18.78 | 21,917 |
2017-02-23 | $23.51 | $23.51 | $23.37 | $23.38 | $18.79 | 28,206 |
2017-02-22 | $23.33 | $23.43 | $23.29 | $23.43 | $18.83 | 29,458 |
2017-02-21 | $23.33 | $23.37 | $23.30 | $23.35 | $18.77 | 17,121 |
2017-02-17 | $23.37 | $23.43 | $23.34 | $23.43 | $18.83 | 16,004 |
2017-02-16 | $23.34 | $23.36 | $23.31 | $23.35 | $18.77 | 29,681 |
2017-02-15 | $23.31 | $23.40 | $23.26 | $23.35 | $18.77 | 33,038 |
2017-02-14 | $23.26 | $23.30 | $23.20 | $23.29 | $18.72 | 24,175 |
2017-02-13 | $23.27 | $23.32 | $23.22 | $23.23 | $18.67 | 46,203 |
2017-02-10 | $23.20 | $23.22 | $23.15 | $23.20 | $18.65 | 33,740 |
2017-02-09 | $23.01 | $23.13 | $23.00 | $23.13 | $18.59 | 17,483 |
2017-02-08 | $22.90 | $22.98 | $22.82 | $22.96 | $18.46 | 22,942 |
2017-02-07 | $23.05 | $23.06 | $22.85 | $22.92 | $18.42 | 86,189 |
2017-02-06 | $22.92 | $22.92 | $22.84 | $22.92 | $18.42 | 27,055 |
2017-02-03 | $22.97 | $22.97 | $22.90 | $22.96 | $18.46 | 21,256 |
2017-02-02 | $22.85 | $22.85 | $22.74 | $22.85 | $18.37 | 28,919 |
2017-02-01 | $22.81 | $22.81 | $22.63 | $22.73 | $18.27 | 76,783 |
2017-01-31 | $22.82 | $22.82 | $22.69 | $22.76 | $18.30 | 88,679 |
2017-01-30 | $22.74 | $22.77 | $22.69 | $22.76 | $18.30 | 46,609 |
2017-01-27 | $22.87 | $22.92 | $22.85 | $22.90 | $18.41 | 19,723 |
2017-01-26 | $22.90 | $22.90 | $22.79 | $22.83 | $18.35 | 89,458 |
2017-01-25 | $22.95 | $22.95 | $22.82 | $22.87 | $18.38 | 59,402 |
2017-01-24 | $22.81 | $22.93 | $22.81 | $22.89 | $18.40 | 68,802 |
2017-01-23 | $22.85 | $22.91 | $22.76 | $22.90 | $18.41 | 28,800 |
2017-01-20 | $22.99 | $22.99 | $22.88 | $22.92 | $18.42 | 128,763 |
2017-01-19 | $22.99 | $23.00 | $22.94 | $22.98 | $18.47 | 22,802 |
2017-01-18 | $23.11 | $23.14 | $23.05 | $23.14 | $18.60 | 42,326 |
2017-01-17 | $23.15 | $23.15 | $23.01 | $23.05 | $18.53 | 38,798 |
2017-01-13 | $23.36 | $23.38 | $23.30 | $23.35 | $18.77 | 201,527 |
2017-01-12 | $23.22 | $23.35 | $23.18 | $23.35 | $18.77 | 39,483 |
2017-01-11 | $23.27 | $23.32 | $23.16 | $23.27 | $18.71 | 53,244 |
2017-01-10 | $23.11 | $23.21 | $23.11 | $23.16 | $18.62 | 25,267 |
2017-01-09 | $23.06 | $23.08 | $23.02 | $23.06 | $18.54 | 29,964 |
2017-01-06 | $22.96 | $23.04 | $22.92 | $23.03 | $18.51 | 24,756 |
2017-01-05 | $22.92 | $22.98 | $22.91 | $22.94 | $18.44 | 38,177 |
2017-01-04 | $22.86 | $22.96 | $22.86 | $22.95 | $18.45 | 28,954 |
2017-01-03 | $22.88 | $22.94 | $22.83 | $22.90 | $18.41 | 26,865 |
2016-12-30 | $22.77 | $22.77 | $22.54 | $22.63 | $18.19 | 16,467 |
2016-12-29 | $22.61 | $22.64 | $22.58 | $22.58 | $18.15 | 49,173 |
2016-12-28 | $22.57 | $22.63 | $22.51 | $22.51 | $18.10 | 27,286 |
2016-12-27 | $22.85 | $22.87 | $22.80 | $22.83 | $18.12 | 42,931 |
2016-12-23 | $22.72 | $22.83 | $22.72 | $22.77 | $18.07 | 49,997 |
2016-12-22 | $22.73 | $22.77 | $22.71 | $22.73 | $18.04 | 28,618 |
2016-12-21 | $22.70 | $22.73 | $22.67 | $22.70 | $18.02 | 164,008 |
2016-12-20 | $22.69 | $22.72 | $22.67 | $22.70 | $18.02 | 59,026 |
2016-12-19 | $22.60 | $22.65 | $22.57 | $22.59 | $17.93 | 117,804 |
2016-12-16 | $22.63 | $22.65 | $22.54 | $22.57 | $17.91 | 57,640 |
2016-12-15 | $22.49 | $22.61 | $22.47 | $22.59 | $17.93 | 48,380 |
2016-12-14 | $22.44 | $22.48 | $22.38 | $22.40 | $17.78 | 11,183 |
2016-12-13 | $22.36 | $22.53 | $22.36 | $22.48 | $17.84 | 37,639 |
2016-12-12 | $22.33 | $22.33 | $22.19 | $22.21 | $17.63 | 139,996 |
2016-12-09 | $22.39 | $22.52 | $22.39 | $22.52 | $17.87 | 19,557 |
2016-12-08 | $22.31 | $22.41 | $22.31 | $22.35 | $17.74 | 26,687 |
2016-12-07 | $22.12 | $22.40 | $22.12 | $22.34 | $17.73 | 24,560 |
2016-12-06 | $21.76 | $21.99 | $21.76 | $21.94 | $17.41 | 24,661 |
2016-12-05 | $21.74 | $21.81 | $21.73 | $21.78 | $17.29 | 36,641 |
2016-12-02 | $21.60 | $21.76 | $21.60 | $21.62 | $17.16 | 19,548 |
2016-12-01 | $24.61 | $24.87 | $24.61 | $24.76 | $17.21 | 18,968 |
2016-11-30 | $25.11 | $25.11 | $24.87 | $24.88 | $17.30 | 1,329,119 |
2016-11-29 | $24.77 | $24.95 | $24.77 | $24.93 | $17.33 | 1,202,406 |
2016-11-28 | $24.99 | $25.08 | $24.94 | $24.97 | $17.36 | 44,164 |
2016-11-25 | $25.23 | $25.23 | $25.16 | $25.20 | $17.52 | 18,974 |
2016-11-23 | $24.97 | $25.14 | $24.96 | $25.14 | $17.48 | 51,196 |
2016-11-22 | $25.15 | $25.19 | $25.05 | $25.16 | $17.49 | 40,738 |
2016-11-21 | $24.83 | $24.97 | $24.82 | $24.97 | $17.36 | 28,625 |
2016-11-18 | $24.89 | $24.91 | $24.85 | $24.87 | $17.29 | 49,903 |
2016-11-17 | $24.87 | $25.01 | $24.87 | $24.99 | $17.37 | 14,898 |
2016-11-16 | $24.75 | $24.86 | $24.75 | $24.82 | $17.25 | 41,544 |
2016-11-15 | $24.92 | $25.05 | $24.91 | $25.05 | $17.41 | 46,294 |
2016-11-14 | $24.76 | $24.87 | $24.72 | $24.85 | $17.28 | 28,585 |
2016-11-11 | $24.70 | $24.74 | $24.62 | $24.74 | $17.20 | 25,547 |
2016-11-10 | $25.39 | $25.39 | $25.00 | $25.06 | $17.42 | 30,607 |
2016-11-09 | $25.13 | $25.42 | $25.13 | $25.38 | $17.64 | 24,674 |
2016-11-08 | $24.96 | $25.16 | $24.96 | $25.14 | $17.48 | 12,671 |
2016-11-07 | $24.91 | $24.93 | $24.85 | $24.93 | $17.33 | 10,288 |
2016-11-04 | $24.48 | $24.51 | $24.34 | $24.34 | $16.92 | 96,533 |
2016-11-03 | $24.93 | $24.97 | $24.70 | $24.70 | $17.17 | 7,691 |
2016-11-02 | $25.07 | $25.12 | $25.02 | $25.06 | $17.42 | 8,628 |
2016-11-01 | $25.52 | $25.52 | $25.23 | $25.30 | $17.59 | 17,109 |
2016-10-31 | $25.49 | $25.56 | $25.40 | $25.46 | $17.70 | 6,476 |
2016-10-28 | $25.59 | $25.65 | $25.44 | $25.51 | $17.73 | 17,288 |
2016-10-27 | $25.55 | $25.66 | $25.55 | $25.57 | $17.78 | 20,718 |
2016-10-26 | $25.35 | $25.50 | $25.35 | $25.43 | $17.68 | 22,264 |
2016-10-25 | $25.81 | $25.86 | $25.65 | $25.66 | $17.84 | 8,756 |
2016-10-24 | $25.66 | $25.67 | $25.58 | $25.64 | $17.82 | 8,061 |
2016-10-21 | $25.75 | $25.78 | $25.70 | $25.77 | $17.92 | 13,769 |
2016-10-20 | $25.82 | $25.82 | $25.74 | $25.76 | $17.91 | 7,413 |
2016-10-19 | $25.61 | $25.76 | $25.60 | $25.69 | $17.86 | 97,932 |
2016-10-18 | $25.69 | $25.70 | $25.60 | $25.65 | $17.83 | 9,451 |
2016-10-17 | $25.52 | $25.61 | $25.42 | $25.48 | $17.71 | 22,128 |
2016-10-14 | $25.79 | $25.79 | $25.66 | $25.66 | $17.84 | 17,512 |
2016-10-13 | $25.45 | $25.68 | $25.42 | $25.63 | $17.82 | 32,250 |
2016-10-12 | $25.81 | $25.82 | $25.71 | $25.77 | $17.92 | 13,910 |
2016-10-11 | $26.00 | $26.00 | $25.81 | $25.90 | $18.01 | 118,861 |
2016-10-10 | $25.90 | $26.01 | $25.90 | $26.01 | $18.08 | 9,811 |
2016-10-07 | $25.80 | $25.90 | $25.77 | $25.88 | $17.99 | 14,785 |
2016-10-06 | $25.71 | $25.79 | $25.70 | $25.76 | $17.91 | 3,240 |
2016-10-05 | $25.84 | $25.84 | $25.76 | $25.83 | $17.96 | 41,933 |
2016-10-04 | $26.21 | $26.21 | $25.80 | $25.86 | $17.98 | 115,807 |
2016-10-03 | $25.49 | $25.62 | $25.49 | $25.51 | $17.73 | 59,292 |
2016-09-30 | $25.24 | $25.36 | $25.24 | $25.31 | $17.60 | 7,483 |
2016-09-29 | $25.30 | $25.35 | $25.08 | $25.15 | $17.48 | 4,843 |
2016-09-28 | $25.14 | $25.25 | $25.07 | $25.23 | $17.54 | 7,208 |
2016-09-27 | $24.79 | $24.99 | $24.79 | $24.95 | $17.35 | 6,918 |
2016-09-26 | $24.95 | $25.01 | $24.95 | $24.97 | $17.36 | 5,422 |
2016-09-23 | $25.15 | $25.33 | $25.15 | $25.22 | $17.53 | 9,701 |
2016-09-22 | $25.41 | $25.41 | $25.24 | $25.31 | $17.60 | 68,786 |
2016-09-21 | $25.06 | $25.17 | $24.95 | $25.15 | $17.48 | 15,142 |
2016-09-20 | $25.11 | $25.11 | $24.95 | $24.99 | $17.37 | 64,000 |
2016-09-19 | $24.87 | $24.95 | $24.83 | $24.84 | $17.27 | 6,078 |
2016-09-16 | $24.61 | $24.70 | $24.53 | $24.65 | $17.14 | 437,498 |
2016-09-15 | $24.50 | $24.70 | $24.50 | $24.65 | $17.14 | 36,638 |
2016-09-14 | $24.54 | $24.54 | $24.34 | $24.37 | $16.94 | 9,993 |
2016-09-13 | $24.46 | $24.51 | $24.34 | $24.40 | $16.96 | 13,261 |
2016-09-12 | $24.45 | $24.76 | $24.45 | $24.76 | $17.21 | 28,343 |
2016-09-09 | $24.88 | $24.88 | $24.65 | $24.65 | $17.14 | 12,035 |
2016-09-08 | $25.10 | $25.14 | $25.08 | $25.14 | $17.48 | 12,161 |
2016-09-07 | $25.06 | $25.06 | $24.97 | $25.04 | $17.41 | 8,378 |
2016-09-06 | $25.05 | $25.05 | $24.98 | $25.01 | $17.39 | 10,828 |
2016-09-02 | $25.12 | $25.33 | $25.12 | $25.27 | $17.57 | 25,410 |
2016-09-01 | $24.68 | $24.82 | $24.61 | $24.82 | $17.25 | 15,885 |
2016-08-31 | $25.06 | $25.06 | $24.81 | $24.89 | $17.30 | 18,225 |
2016-08-30 | $25.05 | $25.05 | $24.96 | $25.03 | $17.40 | 966,305 |
2016-08-29 | $24.97 | $25.08 | $24.97 | $25.05 | $17.41 | 1,352,204 |
2016-08-26 | $25.07 | $25.07 | $24.84 | $24.84 | $17.27 | 2,127 |
2016-08-25 | $24.92 | $24.99 | $24.91 | $24.91 | $17.32 | 25,074 |
2016-08-24 | $25.01 | $25.07 | $24.93 | $24.93 | $17.33 | 4,511 |
2016-08-23 | $25.20 | $25.20 | $25.07 | $25.07 | $17.43 | 5,081 |
2016-08-22 | $24.94 | $25.07 | $24.94 | $25.02 | $17.39 | 213,156 |
2016-08-19 | $25.07 | $25.12 | $25.06 | $25.08 | $17.44 | 233,898 |
2016-08-18 | $25.06 | $25.18 | $25.06 | $25.18 | $17.50 | 134,655 |
2016-08-17 | $25.04 | $25.19 | $25.04 | $25.16 | $17.49 | 30,845 |
2016-08-16 | $25.25 | $25.29 | $25.16 | $25.20 | $17.52 | 46,193 |
2016-08-15 | $25.38 | $25.40 | $25.34 | $25.37 | $17.64 | 79,584 |
2016-08-12 | $25.25 | $25.29 | $25.21 | $25.26 | $17.56 | 2,438 |
2016-08-11 | $25.03 | $25.26 | $25.03 | $25.26 | $17.56 | 2,263 |
2016-08-10 | $24.95 | $24.98 | $24.93 | $24.93 | $17.33 | 24,101 |
2016-08-09 | $24.95 | $24.97 | $24.85 | $24.90 | $17.31 | 82,804 |
2016-08-08 | $24.75 | $24.80 | $24.74 | $24.77 | $17.22 | 376,519 |
2016-08-05 | $24.73 | $24.76 | $24.68 | $24.71 | $17.18 | 154,945 |
2016-08-04 | $24.55 | $24.58 | $24.50 | $24.58 | $17.09 | 20,459 |
2016-08-03 | $24.11 | $24.16 | $24.08 | $24.16 | $16.80 | 5,736 |
2016-08-02 | $24.26 | $24.26 | $24.10 | $24.19 | $16.82 | 9,224 |
2016-08-01 | $24.33 | $24.35 | $24.23 | $24.25 | $16.86 | 4,961 |
2016-07-29 | $24.38 | $24.46 | $24.36 | $24.45 | $17.00 | 3,629 |
2016-07-28 | $24.50 | $24.50 | $24.40 | $24.47 | $17.01 | 5,364 |
2016-07-27 | $24.61 | $24.61 | $24.43 | $24.49 | $17.03 | 13,419 |
2016-07-26 | $24.44 | $24.46 | $24.39 | $24.46 | $17.00 | 6,030 |
2016-07-25 | $24.44 | $24.44 | $24.32 | $24.41 | $16.97 | 729,971 |
2016-07-22 | $24.44 | $24.47 | $24.41 | $24.47 | $17.01 | 14,903 |
2016-07-21 | $24.37 | $24.44 | $24.28 | $24.29 | $16.89 | 5,864 |
2016-07-20 | $24.34 | $24.45 | $24.34 | $24.34 | $16.92 | 55,996 |
2016-07-19 | $24.34 | $24.37 | $24.26 | $24.36 | $16.93 | 17,356 |
2016-07-18 | $24.34 | $24.39 | $24.32 | $24.34 | $16.92 | 9,699 |
2016-07-15 | $24.22 | $24.23 | $24.13 | $24.22 | $16.84 | 25,683 |
2016-07-14 | $24.34 | $24.34 | $24.21 | $24.23 | $16.84 | 733,739 |
2016-07-13 | $24.25 | $24.36 | $24.23 | $24.27 | $16.87 | 646,207 |
2016-07-12 | $24.31 | $24.31 | $24.22 | $24.22 | $16.84 | 43,202 |
2016-07-11 | $24.24 | $24.24 | $24.18 | $24.18 | $16.81 | 1,100 |
2016-07-08 | $23.84 | $23.95 | $23.84 | $23.95 | $16.65 | 244 |
2016-07-07 | $23.86 | $23.86 | $23.86 | $23.86 | $16.59 | 162 |
2016-07-06 | $23.50 | $23.73 | $23.47 | $23.73 | $16.50 | 32,512 |
2016-07-05 | $24.42 | $24.43 | $24.38 | $24.43 | $16.58 | 23,281 |
2016-07-01 | $24.51 | $24.65 | $24.51 | $24.65 | $16.73 | 1,960 |
2016-06-30 | $23.90 | $24.59 | $23.87 | $24.48 | $16.61 | 6,330 |
2016-06-29 | $23.48 | $23.82 | $23.41 | $23.77 | $16.13 | 5,832 |
2016-06-28 | $23.12 | $23.24 | $23.01 | $23.24 | $15.77 | 1,841 |
2016-06-27 | $22.65 | $22.65 | $22.48 | $22.48 | $15.25 | 618 |
2016-06-24 | $23.19 | $23.21 | $22.72 | $22.72 | $15.42 | 9,022 |
2016-06-23 | $23.59 | $23.59 | $23.59 | $23.59 | $16.01 | 441 |
2016-06-22 | $23.35 | $23.35 | $23.35 | $23.35 | $15.85 | 726 |
2016-06-21 | $23.06 | $23.06 | $23.06 | $23.06 | $15.65 | 32,280 |
2016-06-20 | $23.03 | $23.03 | $23.02 | $23.02 | $15.62 | 650 |
2016-06-17 | $22.25 | $22.25 | $22.25 | $22.25 | $15.10 | 0 |
2016-06-16 | $22.25 | $22.25 | $22.23 | $22.25 | $15.10 | 300 |
2016-06-15 | $22.34 | $22.34 | $22.33 | $22.33 | $15.15 | 3,461 |
2016-06-14 | $23.18 | $23.18 | $23.18 | $23.18 | $15.73 | 0 |
2016-06-13 | $23.18 | $23.18 | $23.18 | $23.18 | $15.73 | 0 |
2016-06-10 | $23.18 | $23.18 | $23.18 | $23.18 | $15.73 | 66 |
2016-06-09 | $23.17 | $23.18 | $23.17 | $23.18 | $15.73 | 1,121 |
2016-06-08 | $23.47 | $23.47 | $23.47 | $23.47 | $15.93 | 120 |
2016-06-07 | $23.03 | $23.03 | $23.03 | $23.03 | $15.63 | 0 |
2016-06-06 | $23.03 | $23.03 | $23.03 | $23.03 | $15.63 | 0 |
2016-06-03 | $23.03 | $23.03 | $23.03 | $23.03 | $15.63 | 0 |
2016-06-02 | $23.03 | $23.03 | $23.03 | $23.03 | $15.63 | 123 |
2016-06-01 | $23.35 | $23.35 | $23.35 | $23.35 | $15.85 | 20 |
2016-05-31 | $23.35 | $23.35 | $23.35 | $23.35 | $15.85 | 0 |
2016-05-27 | $23.35 | $23.35 | $23.35 | $23.35 | $15.85 | 0 |
2016-05-26 | $23.35 | $23.35 | $23.35 | $23.35 | $15.85 | 0 |
2016-05-25 | $23.35 | $23.35 | $23.35 | $23.35 | $15.85 | 233 |
2016-05-24 | $23.10 | $23.10 | $23.09 | $23.10 | $15.67 | 2,549 |
2016-05-23 | $22.77 | $22.77 | $22.77 | $22.77 | $15.45 | 221 |
2016-05-20 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-19 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-18 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-17 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-16 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 21 |
2016-05-13 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-12 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-11 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-10 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 0 |
2016-05-09 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 221 |
2016-05-06 | $22.76 | $22.77 | $22.76 | $22.77 | $15.45 | 400 |
2016-05-05 | $22.98 | $22.98 | $22.98 | $22.98 | $15.59 | 0 |
2016-05-04 | $22.98 | $22.98 | $22.98 | $22.98 | $15.59 | 0 |
2016-05-03 | $22.98 | $22.98 | $22.98 | $22.98 | $15.59 | 190 |
2016-05-02 | $23.13 | $23.13 | $23.09 | $23.09 | $15.67 | 1,345 |
2016-04-29 | $23.25 | $23.25 | $23.25 | $23.25 | $15.78 | 0 |
2016-04-28 | $23.25 | $23.25 | $23.25 | $23.25 | $15.78 | 0 |
2016-04-27 | $23.25 | $23.25 | $23.25 | $23.25 | $15.78 | 0 |
2016-04-26 | $23.21 | $23.25 | $23.21 | $23.25 | $15.78 | 1,095 |
2016-04-25 | $23.57 | $23.57 | $23.57 | $23.57 | $16.00 | 0 |
2016-04-22 | $23.57 | $23.57 | $23.57 | $23.57 | $16.00 | 20 |
2016-04-21 | $23.55 | $23.57 | $23.55 | $23.57 | $16.00 | 1,057 |
2016-04-20 | $23.60 | $23.60 | $23.60 | $23.60 | $16.01 | 0 |
2016-04-19 | $23.62 | $23.62 | $23.60 | $23.60 | $16.01 | 6,258 |
2016-04-18 | $23.50 | $23.50 | $23.50 | $23.50 | $15.95 | 0 |
2016-04-15 | $23.50 | $23.50 | $23.50 | $23.50 | $15.95 | 20 |
2016-04-14 | $23.66 | $23.66 | $23.42 | $23.50 | $15.95 | 1,300 |
2016-04-13 | $23.45 | $23.45 | $23.22 | $23.23 | $15.76 | 1,922 |
2016-04-12 | $22.85 | $22.85 | $22.85 | $22.85 | $15.51 | 23 |
2016-04-11 | $22.85 | $22.85 | $22.85 | $22.85 | $15.51 | 11,000 |
2016-04-08 | $22.37 | $22.37 | $22.37 | $22.37 | $15.18 | 21 |
2016-04-07 | $22.37 | $22.37 | $22.37 | $22.37 | $15.18 | 0 |
2016-04-06 | $22.37 | $22.37 | $22.37 | $22.37 | $15.18 | 0 |
2016-04-05 | $22.37 | $22.37 | $22.37 | $22.37 | $15.18 | 150 |
2016-04-04 | $22.64 | $22.64 | $22.64 | $22.64 | $15.36 | 100 |
2016-04-01 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 21 |
2016-03-31 | $22.80 | $22.80 | $22.71 | $22.71 | $15.41 | 923 |
2016-03-30 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 0 |
2016-03-29 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 0 |
2016-03-28 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 60 |
2016-03-24 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 0 |
2016-03-23 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 0 |
2016-03-22 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 21 |
2016-03-21 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 0 |
2016-03-18 | $22.79 | $22.79 | $22.79 | $22.79 | $15.47 | 760 |
2016-03-17 | $22.63 | $22.63 | $22.63 | $22.63 | $15.36 | 0 |
2016-03-16 | $22.63 | $22.63 | $22.63 | $22.63 | $15.36 | 358 |
2016-03-15 | $22.60 | $22.60 | $22.60 | $22.60 | $15.34 | 21 |
2016-03-14 | $22.60 | $22.60 | $22.60 | $22.60 | $15.34 | 24 |
2016-03-11 | $22.60 | $22.60 | $22.60 | $22.60 | $15.34 | 0 |
2016-03-10 | $22.60 | $22.60 | $22.60 | $22.60 | $15.34 | 270 |
2016-03-09 | $22.57 | $22.57 | $22.57 | $22.57 | $15.32 | 0 |
2016-03-08 | $22.57 | $22.57 | $22.57 | $22.57 | $15.32 | 5,021 |
2016-03-07 | $22.58 | $22.58 | $22.58 | $22.58 | $15.32 | 125 |
2016-03-04 | $22.72 | $22.72 | $22.69 | $22.69 | $15.40 | 890 |
2016-03-03 | $22.58 | $22.58 | $22.49 | $22.52 | $15.28 | 1,353 |
2016-03-02 | $22.48 | $22.48 | $22.48 | $22.48 | $15.25 | 1,200 |
2016-03-01 | $22.07 | $22.07 | $22.07 | $22.07 | $14.97 | 0 |
2016-02-29 | $22.07 | $22.07 | $22.07 | $22.07 | $14.97 | 0 |
2016-02-26 | $22.07 | $22.07 | $22.07 | $22.07 | $14.97 | 0 |
2016-02-25 | $22.07 | $22.07 | $22.07 | $22.07 | $14.97 | 1,000 |
2016-02-24 | $22.11 | $22.11 | $22.11 | $22.11 | $15.00 | 0 |
2016-02-23 | $22.11 | $22.11 | $22.11 | $22.11 | $15.00 | 0 |
2016-02-22 | $22.14 | $22.22 | $22.11 | $22.11 | $15.00 | 811 |
2016-02-19 | $21.97 | $21.97 | $21.97 | $21.97 | $14.91 | 0 |
2016-02-18 | $21.97 | $21.97 | $21.97 | $21.97 | $14.91 | 1,000 |
2016-02-17 | $21.50 | $21.50 | $21.50 | $21.50 | $14.59 | 0 |
2016-02-16 | $21.49 | $21.52 | $21.41 | $21.50 | $14.59 | 5,739 |
2016-02-12 | $20.68 | $20.68 | $20.66 | $20.66 | $14.02 | 4,850 |
2016-02-11 | $20.34 | $20.34 | $20.27 | $20.34 | $13.80 | 1,468 |
2016-02-10 | $20.68 | $20.68 | $20.51 | $20.52 | $13.92 | 1,848 |
2016-02-09 | $20.46 | $20.65 | $20.46 | $20.65 | $14.01 | 7,969 |
2016-02-08 | $20.85 | $20.85 | $20.83 | $20.83 | $14.13 | 105,143 |
2016-02-05 | $21.44 | $21.44 | $21.44 | $21.44 | $14.55 | 18 |
2016-02-04 | $21.44 | $21.44 | $21.44 | $21.44 | $14.55 | 55 |
2016-02-03 | $21.59 | $21.59 | $21.44 | $21.44 | $14.55 | 871 |
2016-02-02 | $22.17 | $22.17 | $22.17 | $22.17 | $15.04 | 106 |
2016-02-01 | $22.10 | $22.19 | $22.10 | $22.17 | $15.04 | 464 |
2016-01-29 | $22.36 | $22.36 | $22.36 | $22.36 | $15.17 | 495 |
2016-01-28 | $21.78 | $21.78 | $21.75 | $21.77 | $14.77 | 670 |
2016-01-27 | $21.34 | $21.34 | $21.34 | $21.34 | $14.48 | 26 |
2016-01-26 | $21.34 | $21.34 | $21.34 | $21.34 | $14.48 | 100 |
2016-01-25 | $21.35 | $21.35 | $21.34 | $21.34 | $14.48 | 597 |
2016-01-22 | $21.68 | $21.68 | $21.68 | $21.68 | $14.71 | 126 |
2016-01-21 | $21.16 | $21.16 | $21.12 | $21.13 | $14.34 | 823 |
2016-01-20 | $21.03 | $21.04 | $20.98 | $20.98 | $14.24 | 388 |
2016-01-19 | $21.56 | $21.56 | $21.50 | $21.50 | $14.59 | 258 |
2016-01-15 | $21.18 | $21.18 | $21.18 | $21.18 | $14.37 | 213 |
2016-01-14 | $21.51 | $21.51 | $21.51 | $21.51 | $14.60 | 9 |
2016-01-13 | $21.51 | $21.51 | $21.51 | $21.51 | $14.60 | 3 |
2016-01-12 | $21.51 | $21.51 | $21.51 | $21.51 | $14.60 | 11 |
2016-01-11 | $21.61 | $21.62 | $21.51 | $21.51 | $14.60 | 13,383 |
2016-01-08 | $21.50 | $21.50 | $21.50 | $21.50 | $14.59 | 7 |
2016-01-07 | $21.63 | $21.63 | $21.50 | $21.50 | $14.59 | 261 |
2016-01-06 | $22.39 | $22.39 | $22.39 | $22.39 | $15.19 | 7 |
2016-01-05 | $22.37 | $22.39 | $22.37 | $22.39 | $15.19 | 870 |
2016-01-04 | $22.76 | $22.76 | $22.76 | $22.76 | $15.44 | 26 |
2015-12-31 | $22.82 | $22.93 | $22.76 | $22.76 | $15.44 | 1,185 |
2015-12-30 | $22.78 | $22.79 | $22.78 | $22.79 | $15.47 | 326 |
2015-12-29 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 22 |
2015-12-28 | $22.71 | $22.71 | $22.71 | $22.71 | $15.41 | 170 |
2015-12-24 | $23.25 | $23.25 | $23.25 | $23.25 | $15.49 | 134 |
2015-12-23 | $22.75 | $22.75 | $22.75 | $22.75 | $15.15 | 125 |
2015-12-22 | $22.54 | $22.75 | $22.54 | $22.75 | $15.15 | 759 |
2015-12-21 | $22.67 | $22.67 | $22.42 | $22.42 | $14.93 | 33,738 |
2015-12-18 | $22.33 | $22.34 | $22.33 | $22.33 | $14.87 | 654 |
2015-12-17 | $22.67 | $22.67 | $22.62 | $22.62 | $15.07 | 11,419 |
2015-12-16 | $22.87 | $22.87 | $22.87 | $22.87 | $15.23 | 107 |
2015-12-15 | $22.26 | $22.26 | $22.26 | $22.26 | $14.83 | 733 |
2015-12-14 | $21.83 | $21.83 | $21.83 | $21.83 | $14.54 | 214 |
2015-12-11 | $22.63 | $22.63 | $22.63 | $22.63 | $15.07 | 21 |
2015-12-10 | $22.63 | $22.63 | $22.63 | $22.63 | $15.07 | 21 |
2015-12-09 | $22.63 | $22.63 | $22.63 | $22.63 | $15.07 | 422 |
2015-12-08 | $23.13 | $23.13 | $23.13 | $23.13 | $15.41 | 1 |
2015-12-07 | $23.13 | $23.13 | $23.13 | $23.13 | $15.41 | 204 |
2015-12-04 | $23.16 | $23.30 | $23.16 | $23.30 | $15.52 | 421 |
2015-12-03 | $23.71 | $23.71 | $23.71 | $23.71 | $15.79 | 6 |
2015-12-02 | $23.71 | $23.71 | $23.71 | $23.71 | $15.79 | 271 |
2015-12-01 | $23.90 | $23.90 | $23.90 | $23.90 | $15.76 | 63 |
2015-11-30 | $23.90 | $23.90 | $23.90 | $23.90 | $15.76 | 442 |
2015-11-27 | $23.46 | $23.46 | $23.46 | $23.46 | $15.47 | 35 |
2015-11-25 | $23.46 | $23.46 | $23.46 | $23.46 | $15.47 | 104 |
2015-11-24 | $23.46 | $23.46 | $23.46 | $23.46 | $15.47 | 83 |
2015-11-23 | $23.46 | $23.46 | $23.46 | $23.46 | $15.47 | 0 |
2015-11-20 | $23.46 | $23.46 | $23.46 | $23.46 | $15.47 | 61 |
2015-11-19 | $23.46 | $23.46 | $23.46 | $23.46 | $15.47 | 99 |
2015-11-18 | $23.46 | $23.46 | $23.46 | $23.46 | $15.47 | 230 |
2015-11-17 | $23.47 | $23.47 | $23.47 | $23.47 | $15.48 | 19 |
2015-11-16 | $23.47 | $23.47 | $23.47 | $23.47 | $15.48 | 17 |
2015-11-13 | $23.47 | $23.47 | $23.47 | $23.47 | $15.48 | 92 |
2015-11-12 | $23.47 | $23.47 | $23.47 | $23.47 | $15.48 | 58 |
2015-11-11 | $23.51 | $23.51 | $23.47 | $23.47 | $15.48 | 366 |
2015-11-10 | $23.54 | $23.54 | $23.54 | $23.54 | $15.52 | 11 |
2015-11-09 | $23.54 | $23.54 | $23.54 | $23.54 | $15.52 | 188 |
2015-11-06 | $23.83 | $23.83 | $23.83 | $23.83 | $15.72 | 120 |
2015-11-05 | $23.82 | $23.82 | $23.82 | $23.82 | $15.71 | 749 |
2015-11-04 | $23.99 | $23.99 | $23.99 | $23.99 | $15.82 | 684 |
2015-11-03 | $23.89 | $23.89 | $23.89 | $23.89 | $15.75 | 30 |
2015-11-02 | $23.89 | $23.89 | $23.89 | $23.89 | $15.75 | 118 |
2015-10-30 | $23.93 | $23.93 | $23.93 | $23.93 | $15.78 | 0 |
2015-10-29 | $23.93 | $23.93 | $23.93 | $23.93 | $15.78 | 2,150 |
2015-10-28 | $23.78 | $23.78 | $23.78 | $23.78 | $15.68 | 56 |
2015-10-27 | $23.84 | $23.84 | $23.78 | $23.78 | $15.68 | 480 |
2015-10-26 | $23.94 | $23.94 | $23.94 | $23.94 | $15.79 | 0 |
2015-10-23 | $23.94 | $23.94 | $23.94 | $23.94 | $15.79 | 5 |
2015-10-22 | $23.94 | $23.94 | $23.94 | $23.94 | $15.79 | 786 |
2015-10-21 | $23.74 | $23.74 | $23.74 | $23.74 | $15.66 | 27 |
2015-10-20 | $23.68 | $23.74 | $23.68 | $23.74 | $15.66 | 265 |
2015-10-19 | $23.75 | $23.75 | $23.75 | $23.75 | $15.66 | 66 |
2015-10-16 | $23.75 | $23.75 | $23.75 | $23.75 | $15.66 | 0 |
2015-10-15 | $23.72 | $23.75 | $23.72 | $23.75 | $15.66 | 1,090 |
2015-10-14 | $23.64 | $23.64 | $23.64 | $23.64 | $15.59 | 31 |
2015-10-13 | $23.72 | $23.72 | $23.64 | $23.64 | $15.59 | 33,178 |
2015-10-12 | $23.90 | $23.90 | $23.90 | $23.90 | $15.76 | 96 |
2015-10-09 | $23.90 | $23.90 | $23.90 | $23.90 | $15.76 | 426 |
2015-10-08 | $23.82 | $23.82 | $23.82 | $23.82 | $15.71 | 38 |
2015-10-07 | $23.82 | $23.82 | $23.82 | $23.82 | $15.71 | 133 |
2015-10-06 | $23.53 | $23.58 | $23.53 | $23.58 | $15.55 | 38,052 |
2015-10-05 | $23.49 | $23.55 | $23.49 | $23.55 | $15.53 | 885 |
2015-10-02 | $23.17 | $23.18 | $23.17 | $23.18 | $15.29 | 663 |
2015-10-01 | $22.58 | $22.58 | $22.58 | $22.58 | $14.89 | 14 |
2015-09-30 | $22.58 | $22.58 | $22.58 | $22.58 | $14.89 | 11 |
2015-09-29 | $22.58 | $22.58 | $22.58 | $22.58 | $14.89 | 127 |
2015-09-28 | $22.58 | $22.58 | $22.58 | $22.58 | $14.89 | 70 |
2015-09-25 | $22.76 | $22.76 | $22.58 | $22.58 | $14.89 | 584 |
2015-09-24 | $22.42 | $22.42 | $22.42 | $22.42 | $14.79 | 2 |
2015-09-23 | $22.34 | $22.42 | $22.34 | $22.42 | $14.79 | 472 |
2015-09-22 | $22.21 | $22.21 | $22.21 | $22.21 | $14.65 | 825 |
2015-09-21 | $22.82 | $22.82 | $22.67 | $22.67 | $14.95 | 588 |
2015-09-18 | $22.66 | $22.66 | $22.66 | $22.66 | $14.95 | 607 |
2015-09-17 | $23.25 | $23.32 | $23.01 | $23.01 | $15.17 | 1,249 |
2015-09-16 | $23.16 | $23.25 | $23.16 | $23.25 | $15.33 | 2,522 |
2015-09-15 | $22.96 | $22.96 | $22.96 | $22.96 | $15.14 | 258 |
2015-09-14 | $22.66 | $22.66 | $22.66 | $22.66 | $14.94 | 179 |
2015-09-11 | $23.02 | $23.02 | $23.02 | $23.02 | $15.18 | 11 |
2015-09-10 | $23.02 | $23.02 | $23.02 | $23.02 | $15.18 | 115,005 |
2015-09-09 | $23.37 | $23.37 | $23.37 | $23.37 | $15.41 | 4,440 |
2015-09-08 | $22.73 | $22.73 | $22.73 | $22.73 | $14.99 | 0 |
iShares Currency Hedged MSCI United Kingdom ETF (HEWU) News Headlines
Recent iShares Currency Hedged MSCI United Kingdom ETF (HEWU) News
Similar Companies to iShares Currency Hedged MSCI United Kingdom ETF (HEWU) 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 | -- | -- | -- |