IQ 50 Percent Hedged FTSE International ETF (HFXI) Exchange: NYSE ARCA
Data as of April 26, 2024
$25.81 ($-0.03) -0.12%
IQ 50 Percent Hedged FTSE International ETF - Daily Information
Click for more stock information on IQ 50 Percent Hedged FTSE International ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $25.80 |
Previous Close | $25.81 |
High | $25.95 |
Low | $25.74 |
Adjusted Open | $25.80 |
Previous Adjusted Close | $25.81 |
Adjusted High | $25.95 |
Adjusted Low | $25.74 |
About IQ 50 Percent Hedged FTSE International ETF (HFXI)
The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by FTSE International Ltd. (“FTSE”). The Underlying Index is an equity benchmark of international stocks from developed markets, with approximately half of the currency exposure of the securities included in the Underlying Index “hedged” against the U.S. dollar on a monthly basis. The Underlying Index includes stocks from Europe, Australasia, and the Far East and as of June 30, 2020, consisted of the following 24 developed market countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Poland, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland and the United Kingdom. The Underlying Index is a float-adjusted, market-capitalization-weighted index designed to measure equity market performance of developed international equity markets. The Underlying Index includes primarily large- and mid-capitalization companies. As of June 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials sector, consumer goods sector, consumer discretionary sector, healthcare sector and industrials sector. The composition of the Underlying Index may change over time. The Underlying Index and the Fund’s NAV are denominated in U.S. dollars, while the component securities of the Underlying Index are generally denominated in foreign currencies. The Underlying Index is designed to reduce by approximately half the Fund’s exposure to fluctuations in the value of component currencies relative to the U.S. dollar. The Underlying Index applies a one month forward rate to approximately half of the value of the non-U.S. dollar denominated securities included in the Underlying Index to hedge against fluctuations for this portion of the Fund’s exposure to component securities relative to the U.S. dollar. The hedge is reset on a monthly basis. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the securities and other instruments included in its Underlying Index. The Fund is expected to have lower returns than a similar fund that does not hedge any of its currency exposure when the component currencies are rising relative to the U.S. dollar. The Fund is expected to have higher returns than a similar unhedged fund when the component currencies are falling relative to the U.S. dollar. In order to replicate the hedging component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts and futures contracts designed to offset approximately half of the Fund’s exposure to the component currencies. 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 approximately half of the Fund’s aggregate exposure to the component currencies. The Fund may also invest its assets in cash and cash equivalents, as well as in shares of other investment companies, options and swaps. To the extent that the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investment to approximately the same extent as the Underlying Index. The Underlying Index is sponsored by an organization (the “Index Provider”) that is independent of the Fund and Advisor. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund’s Index Provider is FTSE International LTD., a widely known global index provider that currently manages and calculates more than 120,000 indices daily. The Fund may invest in one or more ETFs advised by the Advisor (“Affiliated ETFs”) that are not components of the index if such an investment will help the Fund track the Underlying Index.
Invest in IQ 50 Percent Hedged FTSE International ETF (HFXI)
Historical Stock Data for IQ 50 Percent Hedged FTSE International ETF (HFXI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $25.80 | $25.95 | $25.74 | $25.81 | $25.81 | 93,297 |
2024-04-18 | $25.85 | $25.98 | $25.78 | $25.84 | $25.84 | 260,556 |
2024-04-17 | $26.04 | $26.04 | $25.75 | $25.86 | $25.86 | 61,074 |
2024-04-16 | $25.92 | $25.94 | $25.78 | $25.89 | $25.89 | 64,803 |
2024-04-15 | $26.53 | $26.53 | $26.08 | $26.13 | $26.13 | 80,048 |
2024-04-12 | $26.37 | $26.39 | $26.12 | $26.18 | $26.18 | 71,285 |
2024-04-11 | $26.55 | $26.58 | $26.25 | $26.54 | $26.54 | 239,715 |
2024-04-10 | $26.44 | $26.48 | $26.31 | $26.43 | $26.43 | 702,583 |
2024-04-09 | $26.83 | $26.83 | $26.54 | $26.70 | $26.70 | 145,164 |
2024-04-08 | $26.69 | $26.82 | $26.67 | $26.71 | $26.71 | 60,753 |
2024-04-05 | $26.54 | $26.62 | $26.41 | $26.57 | $26.57 | 47,870 |
2024-04-04 | $26.92 | $26.92 | $26.43 | $26.49 | $26.49 | 55,917 |
2024-04-03 | $26.63 | $26.80 | $26.55 | $26.68 | $26.68 | 170,316 |
2024-04-02 | $26.60 | $26.72 | $26.55 | $26.62 | $26.62 | 90,918 |
2024-04-01 | $26.93 | $27.05 | $26.73 | $26.78 | $26.78 | 123,902 |
2024-03-28 | $27.03 | $27.03 | $26.70 | $26.83 | $26.83 | 54,734 |
2024-03-27 | $26.92 | $26.92 | $26.81 | $26.89 | $26.89 | 37,812 |
2024-03-26 | $26.77 | $26.83 | $26.73 | $26.76 | $26.76 | 48,436 |
2024-03-25 | $26.70 | $26.79 | $26.67 | $26.68 | $26.68 | 54,477 |
2024-03-22 | $26.85 | $26.85 | $26.73 | $26.79 | $26.79 | 56,246 |
2024-03-21 | $26.70 | $26.82 | $26.70 | $26.80 | $26.80 | 45,474 |
2024-03-20 | $26.50 | $26.73 | $26.47 | $26.73 | $26.73 | 76,295 |
2024-03-19 | $26.44 | $26.50 | $26.33 | $26.45 | $26.45 | 285,150 |
2024-03-18 | $26.42 | $26.46 | $26.32 | $26.39 | $26.39 | 48,670 |
2024-03-15 | $26.45 | $26.45 | $26.24 | $26.35 | $26.35 | 75,803 |
2024-03-14 | $26.54 | $26.54 | $26.24 | $26.36 | $26.33 | 76,130 |
2024-03-13 | $26.54 | $26.54 | $26.45 | $26.51 | $26.51 | 136,180 |
2024-03-12 | $26.42 | $26.53 | $26.28 | $26.52 | $26.52 | 95,794 |
2024-03-11 | $26.20 | $26.34 | $26.14 | $26.29 | $26.29 | 168,613 |
2024-03-08 | $26.62 | $26.62 | $26.38 | $26.44 | $26.44 | 49,499 |
2024-03-07 | $26.46 | $26.56 | $26.42 | $26.53 | $26.53 | 151,606 |
2024-03-06 | $26.32 | $26.50 | $26.24 | $26.50 | $26.50 | 69,876 |
2024-03-05 | $26.16 | $26.19 | $25.95 | $26.04 | $26.04 | 59,541 |
2024-03-04 | $26.14 | $26.16 | $25.96 | $26.14 | $26.14 | 61,072 |
2024-03-01 | $26.07 | $26.18 | $25.96 | $26.18 | $26.18 | 115,382 |
2024-02-29 | $25.91 | $25.96 | $25.81 | $25.96 | $25.96 | 74,796 |
2024-02-28 | $25.93 | $25.93 | $25.82 | $25.86 | $25.86 | 56,471 |
2024-02-27 | $26.03 | $26.03 | $25.92 | $25.99 | $25.99 | 91,737 |
2024-02-26 | $26.06 | $26.06 | $25.88 | $25.96 | $25.96 | 54,250 |
2024-02-23 | $26.05 | $26.11 | $25.89 | $26.00 | $26.00 | 57,343 |
2024-02-22 | $25.90 | $26.01 | $25.80 | $25.98 | $25.98 | 103,020 |
2024-02-21 | $25.68 | $25.78 | $25.58 | $25.67 | $25.67 | 59,646 |
2024-02-20 | $25.72 | $25.72 | $25.58 | $25.67 | $25.67 | 56,571 |
2024-02-16 | $25.58 | $25.67 | $25.51 | $25.59 | $25.59 | 58,630 |
2024-02-15 | $25.46 | $25.55 | $25.37 | $25.55 | $25.55 | 73,120 |
2024-02-14 | $25.27 | $25.31 | $25.13 | $25.31 | $25.31 | 179,462 |
2024-02-13 | $25.24 | $25.24 | $24.92 | $25.07 | $25.07 | 109,321 |
2024-02-12 | $25.37 | $25.43 | $25.29 | $25.35 | $25.35 | 133,157 |
2024-02-09 | $25.23 | $25.32 | $25.11 | $25.32 | $25.32 | 67,411 |
2024-02-08 | $25.26 | $25.26 | $25.09 | $25.19 | $25.19 | 465,500 |
2024-02-07 | $25.27 | $25.27 | $25.11 | $25.22 | $25.22 | 215,776 |
2024-02-06 | $25.15 | $25.25 | $25.04 | $25.25 | $25.25 | 60,284 |
2024-02-05 | $25.17 | $25.17 | $24.97 | $25.13 | $25.13 | 124,093 |
2024-02-02 | $25.22 | $25.22 | $25.07 | $25.18 | $25.18 | 81,901 |
2024-02-01 | $25.16 | $25.25 | $25.04 | $25.25 | $25.25 | 55,159 |
2024-01-31 | $25.31 | $25.31 | $25.00 | $25.06 | $25.06 | 103,071 |
2024-01-30 | $25.16 | $25.16 | $25.03 | $25.14 | $25.14 | 71,343 |
2024-01-29 | $25.15 | $25.18 | $25.00 | $25.18 | $25.18 | 90,151 |
2024-01-26 | $25.04 | $25.07 | $25.00 | $25.04 | $25.04 | 64,833 |
2024-01-25 | $25.00 | $25.00 | $24.79 | $24.93 | $24.93 | 126,381 |
2024-01-24 | $24.99 | $24.99 | $24.84 | $24.88 | $24.88 | 61,959 |
2024-01-23 | $24.58 | $24.73 | $24.58 | $24.69 | $24.69 | 46,209 |
2024-01-22 | $24.80 | $24.80 | $24.70 | $24.76 | $24.76 | 414,388 |
2024-01-19 | $24.66 | $24.69 | $24.40 | $24.69 | $24.69 | 89,534 |
2024-01-18 | $24.57 | $24.66 | $24.47 | $24.66 | $24.66 | 104,669 |
2024-01-17 | $24.40 | $24.41 | $24.27 | $24.41 | $24.41 | 57,599 |
2024-01-16 | $24.70 | $24.96 | $24.56 | $24.64 | $24.64 | 92,716 |
2024-01-12 | $24.95 | $25.01 | $24.88 | $24.93 | $24.93 | 88,342 |
2024-01-11 | $24.85 | $24.88 | $24.58 | $24.84 | $24.84 | 137,728 |
2024-01-10 | $24.87 | $24.88 | $24.76 | $24.85 | $24.85 | 46,291 |
2024-01-09 | $24.76 | $24.76 | $24.66 | $24.70 | $24.70 | 70,277 |
2024-01-08 | $24.73 | $24.89 | $24.68 | $24.86 | $24.86 | 32,264 |
2024-01-05 | $24.65 | $24.82 | $24.62 | $24.68 | $24.68 | 88,516 |
2024-01-04 | $24.66 | $24.75 | $24.61 | $24.67 | $24.67 | 103,421 |
2024-01-03 | $24.56 | $24.72 | $24.45 | $24.60 | $24.60 | 172,124 |
2024-01-02 | $24.70 | $24.86 | $24.68 | $24.75 | $24.75 | 102,820 |
2023-12-29 | $24.97 | $24.98 | $24.84 | $24.87 | $24.87 | 40,016 |
2023-12-28 | $24.97 | $24.98 | $24.88 | $24.92 | $24.92 | 54,728 |
2023-12-27 | $24.90 | $24.96 | $24.84 | $24.89 | $24.89 | 109,007 |
2023-12-26 | $25.01 | $25.01 | $24.75 | $24.85 | $24.85 | 61,831 |
2023-12-22 | $24.88 | $24.88 | $24.70 | $24.78 | $24.78 | 63,570 |
2023-12-21 | $24.69 | $24.74 | $24.58 | $24.72 | $24.72 | 53,766 |
2023-12-20 | $24.66 | $24.73 | $24.40 | $24.45 | $24.45 | 71,560 |
2023-12-19 | $24.64 | $24.74 | $24.50 | $24.61 | $24.61 | 86,625 |
2023-12-18 | $24.43 | $24.90 | $24.36 | $24.43 | $24.43 | 93,587 |
2023-12-15 | $24.60 | $24.60 | $24.36 | $24.36 | $24.36 | 54,884 |
2023-12-14 | $24.82 | $24.82 | $24.65 | $24.76 | $24.56 | 116,133 |
2023-12-13 | $24.47 | $24.68 | $24.32 | $24.68 | $24.48 | 69,701 |
2023-12-12 | $24.49 | $24.49 | $24.28 | $24.42 | $24.23 | 123,708 |
2023-12-11 | $24.26 | $24.43 | $24.26 | $24.43 | $24.43 | 49,359 |
2023-12-08 | $24.32 | $24.32 | $24.21 | $24.32 | $24.32 | 37,932 |
2023-12-07 | $24.29 | $24.29 | $24.08 | $24.20 | $24.20 | 80,599 |
2023-12-06 | $24.39 | $24.39 | $24.15 | $24.18 | $24.18 | 60,807 |
2023-12-05 | $24.20 | $24.20 | $24.01 | $24.07 | $24.07 | 59,836 |
2023-12-04 | $24.11 | $24.16 | $24.05 | $24.15 | $24.15 | 63,870 |
2023-12-01 | $23.97 | $24.31 | $23.97 | $24.27 | $24.27 | 86,750 |
2023-11-30 | $24.17 | $24.22 | $23.77 | $24.06 | $24.06 | 196,686 |
2023-11-29 | $24.15 | $24.15 | $23.99 | $24.06 | $24.06 | 63,635 |
2023-11-28 | $23.99 | $24.05 | $23.89 | $24.03 | $24.03 | 80,400 |
2023-11-27 | $24.12 | $24.21 | $23.97 | $24.04 | $24.04 | 67,367 |
2023-11-24 | $24.05 | $24.12 | $24.05 | $24.12 | $24.12 | 52,970 |
2023-11-22 | $24.04 | $24.04 | $23.86 | $23.98 | $23.98 | 40,692 |
2023-11-21 | $24.02 | $24.02 | $23.86 | $23.91 | $23.91 | 50,796 |
2023-11-20 | $23.97 | $24.02 | $23.88 | $23.97 | $23.97 | 72,217 |
2023-11-17 | $23.85 | $23.94 | $23.82 | $23.91 | $23.91 | 83,954 |
2023-11-16 | $23.79 | $23.79 | $23.54 | $23.69 | $23.69 | 94,855 |
2023-11-15 | $23.85 | $23.92 | $23.49 | $23.65 | $23.65 | 205,908 |
2023-11-14 | $23.73 | $23.74 | $23.49 | $23.73 | $23.73 | 66,641 |
2023-11-13 | $23.21 | $23.30 | $23.08 | $23.29 | $23.29 | 45,652 |
2023-11-10 | $23.01 | $23.24 | $22.93 | $23.22 | $23.22 | 72,897 |
2023-11-09 | $23.20 | $23.33 | $23.08 | $23.08 | $23.08 | 82,226 |
2023-11-08 | $23.13 | $23.15 | $23.02 | $23.13 | $23.13 | 64,994 |
2023-11-07 | $23.12 | $23.17 | $23.04 | $23.15 | $23.15 | 56,896 |
2023-11-06 | $23.32 | $23.36 | $23.18 | $23.22 | $23.22 | 44,230 |
2023-11-03 | $23.34 | $23.35 | $23.26 | $23.31 | $23.31 | 100,410 |
2023-11-02 | $22.96 | $23.18 | $22.96 | $23.13 | $23.13 | 227,721 |
2023-11-01 | $22.59 | $22.74 | $22.54 | $22.74 | $22.74 | 75,339 |
2023-10-31 | $22.35 | $22.54 | $22.35 | $22.54 | $22.54 | 121,805 |
2023-10-30 | $22.28 | $22.39 | $22.23 | $22.34 | $22.34 | 227,792 |
2023-10-27 | $22.36 | $22.36 | $22.06 | $22.06 | $22.06 | 155,097 |
2023-10-26 | $22.22 | $22.30 | $22.14 | $22.17 | $22.17 | 37,326 |
2023-10-25 | $22.47 | $22.66 | $22.31 | $22.37 | $22.37 | 63,283 |
2023-10-24 | $22.35 | $22.51 | $22.35 | $22.50 | $22.50 | 262,367 |
2023-10-23 | $22.23 | $22.44 | $22.19 | $22.31 | $22.31 | 56,433 |
2023-10-20 | $22.62 | $22.62 | $22.31 | $22.35 | $22.35 | 41,276 |
2023-10-19 | $22.72 | $22.99 | $22.51 | $22.53 | $22.53 | 46,498 |
2023-10-18 | $22.97 | $22.97 | $22.74 | $22.79 | $22.79 | 46,196 |
2023-10-17 | $22.98 | $23.24 | $22.95 | $23.14 | $23.14 | 87,361 |
2023-10-16 | $22.97 | $23.13 | $22.97 | $23.08 | $23.08 | 204,445 |
2023-10-13 | $23.17 | $23.18 | $22.96 | $23.00 | $23.00 | 47,993 |
2023-10-12 | $23.43 | $23.43 | $23.09 | $23.20 | $23.20 | 66,742 |
2023-10-11 | $23.29 | $23.34 | $23.20 | $23.28 | $23.28 | 238,121 |
2023-10-10 | $22.98 | $23.29 | $22.98 | $23.21 | $23.21 | 52,142 |
2023-10-09 | $22.77 | $22.95 | $22.75 | $22.88 | $22.88 | 27,128 |
2023-10-06 | $22.78 | $23.01 | $22.61 | $23.01 | $23.01 | 24,159 |
2023-10-05 | $22.65 | $22.77 | $22.62 | $22.77 | $22.77 | 53,911 |
2023-10-04 | $22.60 | $22.65 | $22.42 | $22.54 | $22.54 | 88,772 |
2023-10-03 | $22.71 | $22.71 | $22.53 | $22.61 | $22.61 | 190,790 |
2023-10-02 | $23.06 | $23.09 | $22.79 | $22.82 | $22.82 | 88,332 |
2023-09-29 | $23.36 | $23.36 | $23.08 | $23.14 | $23.14 | 93,201 |
2023-09-28 | $23.04 | $23.25 | $23.03 | $23.19 | $23.19 | 71,278 |
2023-09-27 | $23.14 | $23.16 | $22.95 | $23.05 | $23.05 | 20,111 |
2023-09-26 | $23.21 | $23.21 | $23.03 | $23.03 | $23.03 | 33,283 |
2023-09-25 | $23.28 | $23.36 | $23.19 | $23.36 | $23.36 | 31,032 |
2023-09-22 | $23.48 | $23.56 | $23.34 | $23.40 | $23.40 | 53,007 |
2023-09-21 | $23.58 | $23.58 | $23.36 | $23.38 | $23.38 | 36,475 |
2023-09-20 | $23.94 | $23.95 | $23.69 | $23.69 | $23.69 | 22,980 |
2023-09-19 | $23.85 | $23.85 | $23.72 | $23.80 | $23.80 | 106,687 |
2023-09-18 | $23.81 | $23.91 | $23.67 | $23.71 | $23.71 | 51,394 |
2023-09-15 | $23.93 | $23.98 | $23.74 | $23.80 | $23.80 | 70,250 |
2023-09-14 | $23.75 | $24.03 | $23.75 | $24.02 | $23.91 | 32,444 |
2023-09-13 | $23.76 | $23.76 | $23.60 | $23.62 | $23.51 | 108,256 |
2023-09-12 | $23.73 | $23.77 | $23.66 | $23.71 | $23.60 | 83,638 |
2023-09-11 | $23.71 | $23.79 | $23.67 | $23.78 | $23.67 | 46,905 |
2023-09-08 | $23.60 | $23.61 | $23.54 | $23.57 | $23.46 | 132,703 |
2023-09-07 | $23.67 | $23.67 | $23.40 | $23.60 | $23.49 | 74,288 |
2023-09-06 | $23.68 | $23.75 | $23.62 | $23.67 | $23.56 | 79,077 |
2023-09-05 | $23.90 | $23.90 | $23.74 | $23.77 | $23.66 | 56,424 |
2023-09-01 | $23.91 | $23.95 | $23.80 | $23.87 | $23.76 | 49,964 |
2023-08-31 | $23.92 | $23.92 | $23.73 | $23.80 | $23.69 | 35,425 |
2023-08-30 | $23.93 | $23.94 | $23.80 | $23.86 | $23.75 | 258,151 |
2023-08-29 | $23.70 | $23.90 | $23.66 | $23.90 | $23.79 | 48,155 |
2023-08-28 | $23.66 | $23.67 | $23.55 | $23.66 | $23.55 | 46,938 |
2023-08-25 | $23.36 | $23.46 | $23.24 | $23.41 | $23.41 | 25,138 |
2023-08-24 | $23.40 | $23.49 | $23.25 | $23.27 | $23.27 | 36,105 |
2023-08-23 | $23.34 | $23.52 | $23.34 | $23.45 | $23.45 | 33,667 |
2023-08-22 | $23.48 | $23.58 | $23.24 | $23.27 | $23.27 | 20,915 |
2023-08-21 | $23.33 | $23.41 | $23.17 | $23.29 | $23.29 | 24,819 |
2023-08-18 | $23.15 | $23.24 | $23.07 | $23.20 | $23.20 | 33,117 |
2023-08-17 | $23.47 | $23.47 | $23.18 | $23.24 | $23.24 | 29,788 |
2023-08-16 | $23.47 | $23.56 | $23.34 | $23.35 | $23.35 | 34,635 |
2023-08-15 | $23.60 | $23.62 | $23.51 | $23.53 | $23.53 | 60,696 |
2023-08-14 | $23.70 | $23.88 | $23.64 | $23.78 | $23.78 | 28,863 |
2023-08-11 | $23.95 | $23.95 | $23.84 | $23.91 | $23.91 | 27,449 |
2023-08-10 | $24.19 | $24.24 | $24.00 | $24.02 | $24.02 | 101,436 |
2023-08-09 | $24.02 | $24.02 | $23.87 | $23.89 | $23.89 | 34,280 |
2023-08-08 | $24.00 | $24.00 | $23.73 | $23.87 | $23.87 | 43,776 |
2023-08-07 | $23.87 | $24.00 | $23.87 | $23.98 | $23.98 | 30,378 |
2023-08-04 | $23.93 | $23.98 | $23.77 | $23.77 | $23.77 | 37,523 |
2023-08-03 | $23.75 | $23.82 | $23.68 | $23.79 | $23.79 | 27,411 |
2023-08-02 | $24.04 | $24.09 | $23.85 | $23.90 | $23.90 | 88,006 |
2023-08-01 | $24.42 | $24.42 | $24.24 | $24.29 | $24.29 | 167,742 |
2023-07-31 | $24.58 | $24.63 | $24.47 | $24.50 | $24.50 | 59,442 |
2023-07-28 | $24.49 | $24.54 | $24.45 | $24.52 | $24.52 | 54,583 |
2023-07-27 | $24.56 | $24.56 | $24.25 | $24.25 | $24.25 | 86,290 |
2023-07-26 | $24.19 | $24.30 | $24.14 | $24.24 | $24.24 | 46,172 |
2023-07-25 | $24.27 | $24.30 | $24.25 | $24.27 | $24.27 | 22,413 |
2023-07-24 | $24.24 | $24.26 | $24.18 | $24.24 | $24.24 | 39,442 |
2023-07-21 | $24.24 | $24.26 | $24.19 | $24.25 | $24.25 | 74,484 |
2023-07-20 | $24.30 | $24.30 | $24.12 | $24.12 | $24.12 | 61,240 |
2023-07-19 | $24.28 | $24.29 | $24.19 | $24.25 | $24.25 | 52,874 |
2023-07-18 | $24.04 | $24.25 | $24.04 | $24.23 | $24.23 | 134,463 |
2023-07-17 | $24.05 | $24.08 | $23.98 | $24.06 | $24.06 | 48,009 |
2023-07-14 | $24.26 | $24.26 | $24.07 | $24.10 | $24.10 | 46,322 |
2023-07-13 | $24.18 | $24.21 | $24.11 | $24.18 | $24.18 | 175,224 |
2023-07-12 | $23.91 | $23.91 | $23.76 | $23.85 | $23.85 | 96,148 |
2023-07-11 | $23.45 | $23.59 | $23.45 | $23.55 | $23.55 | 296,313 |
2023-07-10 | $23.37 | $23.41 | $23.34 | $23.39 | $23.39 | 79,322 |
2023-07-07 | $23.05 | $23.47 | $23.05 | $23.30 | $23.30 | 135,213 |
2023-07-06 | $23.41 | $23.41 | $23.17 | $23.28 | $23.28 | 129,406 |
2023-07-05 | $23.89 | $23.89 | $23.70 | $23.72 | $23.72 | 47,219 |
2023-07-03 | $24.50 | $24.50 | $23.93 | $23.97 | $23.97 | 410,591 |
2023-06-30 | $23.96 | $23.96 | $23.84 | $23.96 | $23.96 | 197,642 |
2023-06-29 | $23.69 | $23.69 | $23.63 | $23.69 | $23.69 | 117,688 |
2023-06-28 | $23.62 | $23.75 | $23.62 | $23.69 | $23.69 | 84,186 |
2023-06-27 | $23.56 | $23.67 | $23.48 | $23.65 | $23.65 | 74,199 |
2023-06-26 | $23.45 | $23.51 | $23.44 | $23.44 | $23.44 | 49,029 |
2023-06-23 | $23.36 | $23.49 | $23.36 | $23.46 | $23.46 | 51,473 |
2023-06-22 | $23.79 | $23.79 | $23.71 | $23.76 | $23.76 | 33,706 |
2023-06-21 | $23.87 | $23.93 | $23.78 | $23.82 | $23.82 | 159,429 |
2023-06-20 | $23.95 | $23.96 | $23.79 | $23.86 | $23.86 | 93,370 |
2023-06-16 | $24.33 | $24.33 | $24.13 | $24.13 | $24.13 | 40,881 |
2023-06-15 | $24.09 | $24.35 | $24.09 | $24.31 | $24.31 | 71,747 |
2023-06-14 | $24.27 | $24.27 | $24.09 | $24.16 | $24.16 | 63,920 |
2023-06-13 | $24.21 | $24.21 | $24.10 | $24.14 | $24.14 | 57,992 |
2023-06-12 | $23.81 | $23.94 | $23.81 | $23.91 | $23.91 | 60,083 |
2023-06-09 | $23.66 | $23.85 | $23.66 | $23.81 | $23.81 | 80,333 |
2023-06-08 | $23.74 | $23.83 | $23.66 | $23.83 | $23.83 | 38,800 |
2023-06-07 | $23.69 | $23.80 | $23.63 | $23.63 | $23.63 | 30,626 |
2023-06-06 | $23.70 | $23.89 | $23.70 | $23.89 | $23.89 | 22,491 |
2023-06-05 | $23.79 | $23.81 | $23.62 | $23.63 | $23.63 | 60,900 |
2023-06-02 | $23.78 | $23.83 | $23.73 | $23.79 | $23.79 | 19,939 |
2023-06-01 | $23.39 | $23.46 | $23.25 | $23.45 | $23.45 | 84,392 |
2023-05-31 | $23.21 | $23.21 | $23.01 | $23.18 | $23.18 | 319,808 |
2023-05-30 | $23.58 | $23.58 | $23.29 | $23.37 | $23.37 | 33,617 |
2023-05-26 | $23.44 | $23.57 | $23.44 | $23.56 | $23.56 | 32,339 |
2023-05-25 | $23.30 | $23.35 | $23.26 | $23.33 | $23.33 | 28,077 |
2023-05-24 | $23.44 | $23.44 | $23.30 | $23.34 | $23.34 | 30,226 |
2023-05-23 | $23.71 | $23.73 | $23.59 | $23.59 | $23.59 | 53,238 |
2023-05-22 | $23.90 | $23.92 | $23.85 | $23.87 | $23.87 | 40,514 |
2023-05-19 | $23.85 | $23.92 | $23.79 | $23.85 | $23.85 | 181,638 |
2023-05-18 | $23.66 | $23.78 | $23.66 | $23.77 | $23.77 | 35,568 |
2023-05-17 | $23.74 | $23.75 | $23.61 | $23.71 | $23.71 | 280,058 |
2023-05-16 | $23.72 | $23.72 | $23.61 | $23.61 | $23.61 | 399,032 |
2023-05-15 | $23.68 | $23.78 | $23.67 | $23.77 | $23.77 | 195,098 |
2023-05-12 | $23.65 | $23.66 | $23.53 | $23.60 | $23.60 | 25,973 |
2023-05-11 | $23.55 | $23.59 | $23.42 | $23.59 | $23.59 | 16,482 |
2023-05-10 | $23.73 | $23.73 | $23.49 | $23.60 | $23.60 | 18,290 |
2023-05-09 | $23.62 | $23.70 | $23.59 | $23.65 | $23.65 | 72,497 |
2023-05-08 | $23.81 | $23.81 | $23.71 | $23.72 | $23.72 | 48,206 |
2023-05-05 | $23.57 | $23.75 | $23.52 | $23.72 | $23.72 | 197,043 |
2023-05-04 | $23.44 | $23.44 | $23.34 | $23.40 | $23.40 | 44,478 |
2023-05-03 | $23.56 | $23.62 | $23.43 | $23.43 | $23.43 | 68,055 |
2023-05-02 | $23.45 | $23.51 | $23.34 | $23.49 | $23.49 | 23,996 |
2023-05-01 | $23.77 | $23.80 | $23.71 | $23.71 | $23.71 | 21,348 |
2023-04-28 | $23.51 | $23.68 | $23.51 | $23.68 | $23.68 | 12,357 |
2023-04-27 | $23.47 | $23.67 | $23.47 | $23.67 | $23.67 | 11,822 |
2023-04-26 | $23.47 | $23.49 | $23.35 | $23.38 | $23.38 | 39,525 |
2023-04-25 | $23.65 | $23.65 | $23.39 | $23.39 | $23.39 | 15,253 |
2023-04-24 | $23.62 | $23.72 | $23.62 | $23.72 | $23.72 | 18,421 |
2023-04-21 | $23.57 | $23.70 | $23.53 | $23.67 | $23.67 | 86,444 |
2023-04-20 | $23.58 | $23.63 | $23.53 | $23.56 | $23.56 | 22,355 |
2023-04-19 | $23.62 | $23.62 | $23.55 | $23.60 | $23.60 | 62,179 |
2023-04-18 | $23.67 | $23.68 | $23.61 | $23.68 | $23.68 | 63,878 |
2023-04-17 | $23.59 | $23.59 | $23.47 | $23.56 | $23.56 | 23,088 |
2023-04-14 | $23.64 | $23.65 | $23.47 | $23.53 | $23.53 | 27,972 |
2023-04-13 | $23.54 | $23.60 | $23.44 | $23.60 | $23.60 | 25,214 |
2023-04-12 | $23.50 | $23.50 | $23.31 | $23.34 | $23.34 | 30,519 |
2023-04-11 | $23.22 | $23.31 | $23.22 | $23.27 | $23.27 | 144,579 |
2023-04-10 | $23.08 | $23.22 | $23.04 | $23.18 | $23.18 | 141,416 |
2023-04-06 | $22.97 | $23.16 | $22.97 | $23.08 | $23.08 | 39,407 |
2023-04-05 | $23.02 | $23.04 | $22.93 | $23.00 | $23.00 | 103,717 |
2023-04-04 | $23.16 | $23.24 | $23.07 | $23.12 | $23.12 | 453,708 |
2023-04-03 | $23.15 | $23.21 | $23.07 | $23.21 | $23.21 | 104,539 |
2023-03-31 | $23.00 | $23.11 | $23.00 | $23.07 | $23.07 | 102,993 |
2023-03-30 | $23.00 | $23.00 | $22.88 | $22.94 | $22.94 | 401,371 |
2023-03-29 | $22.72 | $22.74 | $22.63 | $22.71 | $22.71 | 90,777 |
2023-03-28 | $22.45 | $22.46 | $22.37 | $22.43 | $22.43 | 61,765 |
2023-03-27 | $22.46 | $22.46 | $22.34 | $22.45 | $22.45 | 57,625 |
2023-03-24 | $22.18 | $22.29 | $22.09 | $22.25 | $22.25 | 62,161 |
2023-03-23 | $22.65 | $22.65 | $22.18 | $22.27 | $22.27 | 52,392 |
2023-03-22 | $22.42 | $22.60 | $22.28 | $22.28 | $22.28 | 35,494 |
2023-03-21 | $22.35 | $22.43 | $22.30 | $22.42 | $22.42 | 275,832 |
2023-03-20 | $21.94 | $22.13 | $21.94 | $22.09 | $22.09 | 140,550 |
2023-03-17 | $21.86 | $21.93 | $21.76 | $21.83 | $21.83 | 74,538 |
2023-03-16 | $21.88 | $22.25 | $21.83 | $22.23 | $22.09 | 56,625 |
2023-03-15 | $21.83 | $21.95 | $21.69 | $21.95 | $21.81 | 30,621 |
2023-03-14 | $22.42 | $22.52 | $22.38 | $22.48 | $22.34 | 23,728 |
2023-03-13 | $22.27 | $22.39 | $22.16 | $22.24 | $22.10 | 35,791 |
2023-03-10 | $22.68 | $22.77 | $22.49 | $22.49 | $22.49 | 109,885 |
2023-03-09 | $23.12 | $23.12 | $22.73 | $22.78 | $22.78 | 166,280 |
2023-03-08 | $22.99 | $23.06 | $22.95 | $23.00 | $23.00 | 169,861 |
2023-03-07 | $23.28 | $23.28 | $22.90 | $22.92 | $22.92 | 45,259 |
2023-03-06 | $23.15 | $23.25 | $23.13 | $23.19 | $23.19 | 36,306 |
2023-03-03 | $23.01 | $23.24 | $22.80 | $23.21 | $23.21 | 28,573 |
2023-03-02 | $22.72 | $22.95 | $22.72 | $22.92 | $22.92 | 22,284 |
2023-03-01 | $22.95 | $22.96 | $22.81 | $22.86 | $22.86 | 40,247 |
2023-02-28 | $22.91 | $22.91 | $22.75 | $22.79 | $22.79 | 29,867 |
2023-02-27 | $22.85 | $22.94 | $22.82 | $22.87 | $22.87 | 42,748 |
2023-02-24 | $22.68 | $22.75 | $22.56 | $22.68 | $22.68 | 135,893 |
2023-02-23 | $22.93 | $22.99 | $22.80 | $22.96 | $22.96 | 76,405 |
2023-02-22 | $22.85 | $22.96 | $22.81 | $22.88 | $22.88 | 29,320 |
2023-02-21 | $23.11 | $23.12 | $22.90 | $23.01 | $23.01 | 162,338 |
2023-02-17 | $23.04 | $23.21 | $23.04 | $23.19 | $23.19 | 43,484 |
2023-02-16 | $23.03 | $23.27 | $22.99 | $23.14 | $23.14 | 13,701 |
2023-02-15 | $23.07 | $23.23 | $23.07 | $23.22 | $23.22 | 61,363 |
2023-02-14 | $23.20 | $23.45 | $23.10 | $23.30 | $23.30 | 37,694 |
2023-02-13 | $23.11 | $23.25 | $22.91 | $23.25 | $23.25 | 20,957 |
2023-02-10 | $23.03 | $23.05 | $22.93 | $23.03 | $23.03 | 78,138 |
2023-02-09 | $23.31 | $23.33 | $23.06 | $23.12 | $23.12 | 23,152 |
2023-02-08 | $23.23 | $23.23 | $23.06 | $23.12 | $23.12 | 21,630 |
2023-02-07 | $22.95 | $23.39 | $22.95 | $23.25 | $23.25 | 45,002 |
2023-02-06 | $23.03 | $23.09 | $22.98 | $23.07 | $23.07 | 23,577 |
2023-02-03 | $23.12 | $23.34 | $23.12 | $23.21 | $23.21 | 72,875 |
2023-02-02 | $23.29 | $23.36 | $23.22 | $23.34 | $23.34 | 30,191 |
2023-02-01 | $23.12 | $23.32 | $23.02 | $23.32 | $23.32 | 27,643 |
2023-01-31 | $23.00 | $23.16 | $22.98 | $23.16 | $23.16 | 35,540 |
2023-01-30 | $23.13 | $23.22 | $23.06 | $23.06 | $23.06 | 27,292 |
2023-01-27 | $23.13 | $23.23 | $23.12 | $23.19 | $23.19 | 105,829 |
2023-01-26 | $23.23 | $23.23 | $23.07 | $23.21 | $23.21 | 6,442 |
2023-01-25 | $22.89 | $23.18 | $22.89 | $23.10 | $23.10 | 53,731 |
2023-01-24 | $22.97 | $23.09 | $22.81 | $23.03 | $23.03 | 36,354 |
2023-01-23 | $22.93 | $23.09 | $22.93 | $23.04 | $23.04 | 104,924 |
2023-01-20 | $22.71 | $22.98 | $22.71 | $22.96 | $22.96 | 84,839 |
2023-01-19 | $22.63 | $22.76 | $22.61 | $22.74 | $22.74 | 17,100 |
2023-01-18 | $22.99 | $23.06 | $22.73 | $22.73 | $22.73 | 99,671 |
2023-01-17 | $22.89 | $22.89 | $22.69 | $22.82 | $22.82 | 9,012 |
2023-01-13 | $22.58 | $22.76 | $22.58 | $22.74 | $22.74 | 47,594 |
2023-01-12 | $22.50 | $22.69 | $22.40 | $22.64 | $22.64 | 34,717 |
2023-01-11 | $22.39 | $22.43 | $22.34 | $22.43 | $22.43 | 696,630 |
2023-01-10 | $22.23 | $22.44 | $22.20 | $22.31 | $22.31 | 96,152 |
2023-01-09 | $22.28 | $22.43 | $22.08 | $22.24 | $22.24 | 46,838 |
2023-01-06 | $21.80 | $22.18 | $21.79 | $22.15 | $22.15 | 89,545 |
2023-01-05 | $21.78 | $21.78 | $21.68 | $21.75 | $21.75 | 424,487 |
2023-01-04 | $21.81 | $21.91 | $21.75 | $21.87 | $21.87 | 123,169 |
2023-01-03 | $21.59 | $21.70 | $21.50 | $21.57 | $21.57 | 12,508 |
2022-12-30 | $21.41 | $21.52 | $21.28 | $21.35 | $21.35 | 21,150 |
2022-12-29 | $21.45 | $21.61 | $21.45 | $21.57 | $21.57 | 53,256 |
2022-12-28 | $21.53 | $21.68 | $21.34 | $21.39 | $21.39 | 50,944 |
2022-12-27 | $21.63 | $21.75 | $21.49 | $21.56 | $21.56 | 40,056 |
2022-12-23 | $21.52 | $21.67 | $21.38 | $21.60 | $21.60 | 22,945 |
2022-12-22 | $21.49 | $21.72 | $21.29 | $21.45 | $21.45 | 126,635 |
2022-12-21 | $21.45 | $21.63 | $21.45 | $21.56 | $21.56 | 46,246 |
2022-12-20 | $21.39 | $21.41 | $21.33 | $21.35 | $21.35 | 27,609 |
2022-12-19 | $21.54 | $21.54 | $21.30 | $21.37 | $21.37 | 32,760 |
2022-12-16 | $21.45 | $21.51 | $21.27 | $21.42 | $21.42 | 62,114 |
2022-12-15 | $22.28 | $22.28 | $21.97 | $22.00 | $21.51 | 114,618 |
2022-12-14 | $22.61 | $22.67 | $22.38 | $22.51 | $22.00 | 43,516 |
2022-12-13 | $22.74 | $22.82 | $22.48 | $22.58 | $22.08 | 41,048 |
2022-12-12 | $22.45 | $22.45 | $22.20 | $22.37 | $21.87 | 305,244 |
2022-12-09 | $22.41 | $22.60 | $22.32 | $22.32 | $21.82 | 24,428 |
2022-12-08 | $22.15 | $22.30 | $22.12 | $22.25 | $21.75 | 21,685 |
2022-12-07 | $22.21 | $22.28 | $22.11 | $22.16 | $22.16 | 21,407 |
2022-12-06 | $22.37 | $22.43 | $22.15 | $22.24 | $22.24 | 71,602 |
2022-12-05 | $22.52 | $22.64 | $22.27 | $22.32 | $22.32 | 43,287 |
2022-12-02 | $22.45 | $22.57 | $22.41 | $22.53 | $22.53 | 68,117 |
2022-12-01 | $22.72 | $22.72 | $22.51 | $22.63 | $22.63 | 91,153 |
2022-11-30 | $22.33 | $22.58 | $22.19 | $22.51 | $22.51 | 29,820 |
2022-11-29 | $22.23 | $22.25 | $22.11 | $22.17 | $22.17 | 17,290 |
2022-11-28 | $22.24 | $22.28 | $22.07 | $22.10 | $22.10 | 22,160 |
2022-11-25 | $22.30 | $22.36 | $22.03 | $22.33 | $22.33 | 21,638 |
2022-11-23 | $22.18 | $22.25 | $22.09 | $22.24 | $22.24 | 32,927 |
2022-11-22 | $21.92 | $22.09 | $21.92 | $22.09 | $22.09 | 20,036 |
2022-11-21 | $21.80 | $21.87 | $21.73 | $21.86 | $21.86 | 27,919 |
2022-11-18 | $21.95 | $22.05 | $21.89 | $21.95 | $21.95 | 32,518 |
2022-11-17 | $21.76 | $21.93 | $21.76 | $21.89 | $21.89 | 19,837 |
2022-11-16 | $21.99 | $21.99 | $21.86 | $21.88 | $21.88 | 20,175 |
2022-11-15 | $22.07 | $22.21 | $21.82 | $22.03 | $22.03 | 485,189 |
2022-11-14 | $21.95 | $22.02 | $21.84 | $21.84 | $21.84 | 229,150 |
2022-11-11 | $22.01 | $22.07 | $21.85 | $22.06 | $22.06 | 45,238 |
2022-11-10 | $21.59 | $21.79 | $21.44 | $21.79 | $21.79 | 284,910 |
2022-11-09 | $21.04 | $21.11 | $20.88 | $20.88 | $20.88 | 22,042 |
2022-11-08 | $21.08 | $21.20 | $21.00 | $21.10 | $21.10 | 21,031 |
2022-11-07 | $20.96 | $20.96 | $20.85 | $20.91 | $20.91 | 12,936 |
2022-11-04 | $20.75 | $20.87 | $20.57 | $20.80 | $20.80 | 34,130 |
2022-11-03 | $20.14 | $20.32 | $20.02 | $20.24 | $20.24 | 14,095 |
2022-11-02 | $20.58 | $20.73 | $20.25 | $20.28 | $20.28 | 206,231 |
2022-11-01 | $20.82 | $20.82 | $20.46 | $20.58 | $20.58 | 38,969 |
2022-10-31 | $20.39 | $20.43 | $20.36 | $20.39 | $20.39 | 32,335 |
2022-10-28 | $20.35 | $20.53 | $20.32 | $20.53 | $20.53 | 57,505 |
2022-10-27 | $20.47 | $20.55 | $20.34 | $20.34 | $20.34 | 15,285 |
2022-10-26 | $20.44 | $20.59 | $20.40 | $20.44 | $20.44 | 12,382 |
2022-10-25 | $20.05 | $20.38 | $20.05 | $20.36 | $20.36 | 16,975 |
2022-10-24 | $19.99 | $20.08 | $19.89 | $19.98 | $19.98 | 69,566 |
2022-10-21 | $19.58 | $19.96 | $19.58 | $19.96 | $19.96 | 69,634 |
2022-10-20 | $19.74 | $19.96 | $19.69 | $19.71 | $19.71 | 21,163 |
2022-10-19 | $19.76 | $19.81 | $19.69 | $19.77 | $19.77 | 10,951 |
2022-10-18 | $20.08 | $20.08 | $19.84 | $19.92 | $19.92 | 882,657 |
2022-10-17 | $19.76 | $19.88 | $19.74 | $19.74 | $19.74 | 23,738 |
2022-10-14 | $19.63 | $19.73 | $19.40 | $19.40 | $19.40 | 17,728 |
2022-10-13 | $18.88 | $19.64 | $18.84 | $19.64 | $19.64 | 6,347 |
2022-10-12 | $19.33 | $19.39 | $19.25 | $19.30 | $19.30 | 17,847 |
2022-10-11 | $19.50 | $19.50 | $19.27 | $19.33 | $19.33 | 51,115 |
2022-10-10 | $19.59 | $19.59 | $19.39 | $19.53 | $19.53 | 20,565 |
2022-10-07 | $19.87 | $19.91 | $19.60 | $19.62 | $19.62 | 22,009 |
2022-10-06 | $20.18 | $20.18 | $19.85 | $19.91 | $19.91 | 9,413 |
2022-10-05 | $19.94 | $20.23 | $19.94 | $20.16 | $20.16 | 16,280 |
2022-10-04 | $20.12 | $20.32 | $20.12 | $20.30 | $20.30 | 23,117 |
2022-10-03 | $19.42 | $19.68 | $19.41 | $19.64 | $19.64 | 288,606 |
2022-09-30 | $19.34 | $19.42 | $19.26 | $19.27 | $19.27 | 21,031 |
2022-09-29 | $19.30 | $19.34 | $19.14 | $19.34 | $19.34 | 18,328 |
2022-09-28 | $19.22 | $19.58 | $19.14 | $19.53 | $19.53 | 115,969 |
2022-09-27 | $19.43 | $19.74 | $19.12 | $19.23 | $19.23 | 28,797 |
2022-09-26 | $19.45 | $19.54 | $19.29 | $19.39 | $19.39 | 43,475 |
2022-09-23 | $19.74 | $19.74 | $19.48 | $19.58 | $19.58 | 21,487 |
2022-09-22 | $20.14 | $20.29 | $19.97 | $20.08 | $20.08 | 46,674 |
2022-09-21 | $20.40 | $20.46 | $20.14 | $20.15 | $20.15 | 36,671 |
2022-09-20 | $20.37 | $20.47 | $20.24 | $20.34 | $20.34 | 51,265 |
2022-09-19 | $20.51 | $20.62 | $20.51 | $20.62 | $20.62 | 2,755 |
2022-09-16 | $20.56 | $20.60 | $20.49 | $20.56 | $20.56 | 27,241 |
2022-09-15 | $20.78 | $20.95 | $20.77 | $20.81 | $20.69 | 20,470 |
2022-09-14 | $21.03 | $21.03 | $20.86 | $20.95 | $20.83 | 13,715 |
2022-09-13 | $21.18 | $21.34 | $20.90 | $20.90 | $20.78 | 24,160 |
2022-09-12 | $21.54 | $21.57 | $21.50 | $21.52 | $21.40 | 79,155 |
2022-09-09 | $21.18 | $21.29 | $21.16 | $21.29 | $21.17 | 114,650 |
2022-09-08 | $20.83 | $20.90 | $20.69 | $20.86 | $20.74 | 12,200 |
2022-09-07 | $20.56 | $20.84 | $20.56 | $20.84 | $20.72 | 22,291 |
2022-09-06 | $20.88 | $20.88 | $20.63 | $20.63 | $20.52 | 28,163 |
2022-09-02 | $20.94 | $21.08 | $20.69 | $20.70 | $20.58 | 10,754 |
2022-09-01 | $20.76 | $20.90 | $20.66 | $20.90 | $20.78 | 14,499 |
2022-08-31 | $21.26 | $21.31 | $21.01 | $21.01 | $20.89 | 72,247 |
2022-08-30 | $21.37 | $21.43 | $21.13 | $21.16 | $21.04 | 18,401 |
2022-08-29 | $21.28 | $21.31 | $21.26 | $21.26 | $21.15 | 25,094 |
2022-08-26 | $21.74 | $21.81 | $21.32 | $21.33 | $21.21 | 25,459 |
2022-08-25 | $21.64 | $21.83 | $21.64 | $21.83 | $21.71 | 5,878 |
2022-08-24 | $21.50 | $21.65 | $21.49 | $21.62 | $21.50 | 17,895 |
2022-08-23 | $21.51 | $21.66 | $21.51 | $21.57 | $21.45 | 6,736 |
2022-08-22 | $21.62 | $21.68 | $21.56 | $21.56 | $21.44 | 10,858 |
2022-08-19 | $21.95 | $21.95 | $21.88 | $21.89 | $21.77 | 76,650 |
2022-08-18 | $22.16 | $22.18 | $22.06 | $22.14 | $22.02 | 11,270 |
2022-08-17 | $22.09 | $22.22 | $22.06 | $22.14 | $22.02 | 18,521 |
2022-08-16 | $22.21 | $22.60 | $22.20 | $22.33 | $22.21 | 24,674 |
2022-08-15 | $22.21 | $22.32 | $22.19 | $22.27 | $22.15 | 21,579 |
2022-08-12 | $22.17 | $22.37 | $22.17 | $22.29 | $22.17 | 167,637 |
2022-08-11 | $22.19 | $22.30 | $22.14 | $22.15 | $22.03 | 67,558 |
2022-08-10 | $22.12 | $22.18 | $22.06 | $22.15 | $22.03 | 19,861 |
2022-08-09 | $21.82 | $21.89 | $21.75 | $21.78 | $21.65 | 6,239 |
2022-08-08 | $22.05 | $22.07 | $21.86 | $21.89 | $21.77 | 12,374 |
2022-08-05 | $21.79 | $21.89 | $21.74 | $21.89 | $21.77 | 30,644 |
2022-08-04 | $21.94 | $21.94 | $21.87 | $21.91 | $21.79 | 7,870 |
2022-08-03 | $21.78 | $21.92 | $21.76 | $21.90 | $21.78 | 26,597 |
2022-08-02 | $21.83 | $21.88 | $21.70 | $21.72 | $21.60 | 16,583 |
2022-08-01 | $22.03 | $22.08 | $21.94 | $21.98 | $21.85 | 4,955 |
2022-07-29 | $21.71 | $22.01 | $21.71 | $22.01 | $21.89 | 26,482 |
2022-07-28 | $21.67 | $21.80 | $21.58 | $21.78 | $21.65 | 7,499 |
2022-07-27 | $21.48 | $21.69 | $21.43 | $21.67 | $21.54 | 10,310 |
2022-07-26 | $21.31 | $21.41 | $21.27 | $21.27 | $21.15 | 10,581 |
2022-07-25 | $21.49 | $21.52 | $21.43 | $21.51 | $21.39 | 62,562 |
2022-07-22 | $21.43 | $21.56 | $21.31 | $21.32 | $21.20 | 40,654 |
2022-07-21 | $21.24 | $21.42 | $21.24 | $21.42 | $21.30 | 7,986 |
2022-07-20 | $21.28 | $21.34 | $21.15 | $21.25 | $21.13 | 8,807 |
2022-07-19 | $21.21 | $21.34 | $21.09 | $21.34 | $21.22 | 22,055 |
2022-07-18 | $21.02 | $21.05 | $20.83 | $20.86 | $20.74 | 17,732 |
2022-07-15 | $20.63 | $20.83 | $20.63 | $20.77 | $20.77 | 40,634 |
2022-07-14 | $20.28 | $20.48 | $20.28 | $20.48 | $20.48 | 13,056 |
2022-07-13 | $20.57 | $20.79 | $20.56 | $20.74 | $20.74 | 5,013 |
2022-07-12 | $20.76 | $20.89 | $20.76 | $20.77 | $20.77 | 9,167 |
2022-07-11 | $20.87 | $20.87 | $20.77 | $20.78 | $20.78 | 136,657 |
2022-07-08 | $20.99 | $21.08 | $20.90 | $21.02 | $21.02 | 11,197 |
2022-07-07 | $20.91 | $20.98 | $20.91 | $20.97 | $20.97 | 14,256 |
2022-07-06 | $20.61 | $20.71 | $20.57 | $20.68 | $20.68 | 5,090 |
2022-07-05 | $20.45 | $20.61 | $20.39 | $20.61 | $20.61 | 15,929 |
2022-07-01 | $20.72 | $20.99 | $20.71 | $20.93 | $20.93 | 14,559 |
2022-06-30 | $20.62 | $20.91 | $20.62 | $20.88 | $20.88 | 71,344 |
2022-06-29 | $21.03 | $21.10 | $21.00 | $21.00 | $21.00 | 9,132 |
2022-06-28 | $21.38 | $21.40 | $21.09 | $21.09 | $21.09 | 31,511 |
2022-06-27 | $21.18 | $21.23 | $21.15 | $21.15 | $21.15 | 14,233 |
2022-06-24 | $20.94 | $21.24 | $20.91 | $21.24 | $21.24 | 17,277 |
2022-06-23 | $20.68 | $20.68 | $20.49 | $20.65 | $20.65 | 19,763 |
2022-06-22 | $20.60 | $20.86 | $20.60 | $20.72 | $20.72 | 29,461 |
2022-06-21 | $21.12 | $21.12 | $20.84 | $20.89 | $20.89 | 25,055 |
2022-06-17 | $20.57 | $20.72 | $20.50 | $20.58 | $20.58 | 25,990 |
2022-06-16 | $20.85 | $20.96 | $20.81 | $20.86 | $20.53 | 20,163 |
2022-06-15 | $21.33 | $21.46 | $21.32 | $21.46 | $21.12 | 19,228 |
2022-06-14 | $21.32 | $21.32 | $21.00 | $21.14 | $20.81 | 39,928 |
2022-06-13 | $21.32 | $21.47 | $21.28 | $21.32 | $20.98 | 11,638 |
2022-06-10 | $22.01 | $22.01 | $21.88 | $21.95 | $21.60 | 8,722 |
2022-06-09 | $22.69 | $22.69 | $22.41 | $22.41 | $22.05 | 12,046 |
2022-06-08 | $22.92 | $22.92 | $22.73 | $22.76 | $22.40 | 221,020 |
2022-06-07 | $22.84 | $23.03 | $22.84 | $23.03 | $22.66 | 5,762 |
2022-06-06 | $23.10 | $23.15 | $22.94 | $23.01 | $22.65 | 21,120 |
2022-06-03 | $22.94 | $22.94 | $22.83 | $22.87 | $22.51 | 12,123 |
2022-06-02 | $22.92 | $23.13 | $22.88 | $23.13 | $22.76 | 6,425 |
2022-06-01 | $23.08 | $23.09 | $22.70 | $22.78 | $22.42 | 8,218 |
2022-05-31 | $22.91 | $23.02 | $22.88 | $22.94 | $22.58 | 5,107 |
2022-05-27 | $22.94 | $23.04 | $22.92 | $23.01 | $22.65 | 11,096 |
2022-05-26 | $22.63 | $22.82 | $22.63 | $22.80 | $22.44 | 26,677 |
2022-05-25 | $22.35 | $22.62 | $22.35 | $22.57 | $22.21 | 6,535 |
2022-05-24 | $22.44 | $22.52 | $22.36 | $22.50 | $22.14 | 111,907 |
2022-05-23 | $22.43 | $22.65 | $22.41 | $22.59 | $22.23 | 35,706 |
2022-05-20 | $22.37 | $22.41 | $22.05 | $22.30 | $21.95 | 23,020 |
2022-05-19 | $22.03 | $22.15 | $21.93 | $22.14 | $21.79 | 8,319 |
2022-05-18 | $22.33 | $22.33 | $22.03 | $22.03 | $21.68 | 15,308 |
2022-05-17 | $22.58 | $22.58 | $22.38 | $22.55 | $22.19 | 16,393 |
2022-05-16 | $22.15 | $22.29 | $22.11 | $22.19 | $21.84 | 6,484 |
2022-05-13 | $21.91 | $22.23 | $21.91 | $22.19 | $21.84 | 250,587 |
2022-05-12 | $21.45 | $21.76 | $21.42 | $21.61 | $21.27 | 32,606 |
2022-05-11 | $21.80 | $22.01 | $21.59 | $21.61 | $21.27 | 38,400 |
2022-05-10 | $21.90 | $21.93 | $21.68 | $21.76 | $21.42 | 9,293 |
2022-05-09 | $21.89 | $21.89 | $21.63 | $21.63 | $21.28 | 12,494 |
2022-05-06 | $22.28 | $22.33 | $22.11 | $22.25 | $21.90 | 34,575 |
2022-05-05 | $22.79 | $22.79 | $22.30 | $22.40 | $22.05 | 19,022 |
2022-05-04 | $22.75 | $23.03 | $22.60 | $23.00 | $22.64 | 9,661 |
2022-05-03 | $22.68 | $22.84 | $22.67 | $22.77 | $22.41 | 22,108 |
2022-05-02 | $22.59 | $22.60 | $22.37 | $22.56 | $22.20 | 74,295 |
2022-04-29 | $22.99 | $23.01 | $22.60 | $22.60 | $22.24 | 17,766 |
2022-04-28 | $22.70 | $22.95 | $22.58 | $22.88 | $22.52 | 11,255 |
2022-04-27 | $22.42 | $22.66 | $22.42 | $22.50 | $22.14 | 15,151 |
2022-04-26 | $22.72 | $22.72 | $22.35 | $22.35 | $21.99 | 12,758 |
2022-04-25 | $22.76 | $22.93 | $22.69 | $22.90 | $22.54 | 5,858 |
2022-04-22 | $23.26 | $23.26 | $22.96 | $22.96 | $22.60 | 15,889 |
2022-04-21 | $23.67 | $23.71 | $23.27 | $23.27 | $22.90 | 8,575 |
2022-04-20 | $23.47 | $23.55 | $23.43 | $23.47 | $23.10 | 6,626 |
2022-04-19 | $23.08 | $23.35 | $23.08 | $23.33 | $22.96 | 6,552 |
2022-04-18 | $23.22 | $23.37 | $23.20 | $23.24 | $22.87 | 9,523 |
2022-04-14 | $23.48 | $23.48 | $23.31 | $23.31 | $22.94 | 18,324 |
2022-04-13 | $23.17 | $23.37 | $23.17 | $23.36 | $23.00 | 187,845 |
2022-04-12 | $23.31 | $23.35 | $23.12 | $23.13 | $22.76 | 169,169 |
2022-04-11 | $23.50 | $23.50 | $23.28 | $23.28 | $22.91 | 6,514 |
2022-04-08 | $23.41 | $23.56 | $23.41 | $23.47 | $23.10 | 20,969 |
2022-04-07 | $23.43 | $23.52 | $23.32 | $23.50 | $23.13 | 16,974 |
2022-04-06 | $23.41 | $23.48 | $23.34 | $23.43 | $23.06 | 13,471 |
2022-04-05 | $23.81 | $23.87 | $23.68 | $23.68 | $23.30 | 13,106 |
2022-04-04 | $23.86 | $23.99 | $23.86 | $23.94 | $23.56 | 22,973 |
2022-04-01 | $23.78 | $23.85 | $23.67 | $23.81 | $23.44 | 49,541 |
2022-03-31 | $23.81 | $23.85 | $23.60 | $23.60 | $23.23 | 30,766 |
2022-03-30 | $23.95 | $24.02 | $23.87 | $23.89 | $23.51 | 27,662 |
2022-03-29 | $24.10 | $24.16 | $23.95 | $24.10 | $23.72 | 20,027 |
2022-03-28 | $23.64 | $23.67 | $23.53 | $23.66 | $23.29 | 25,358 |
2022-03-25 | $23.67 | $23.69 | $23.56 | $23.66 | $23.29 | 37,874 |
2022-03-24 | $23.55 | $23.67 | $23.52 | $23.64 | $23.27 | 31,545 |
2022-03-23 | $23.46 | $23.58 | $23.43 | $23.43 | $23.06 | 12,487 |
2022-03-22 | $23.68 | $23.75 | $23.66 | $23.71 | $23.34 | 66,046 |
2022-03-21 | $23.63 | $23.63 | $23.45 | $23.52 | $23.15 | 8,032 |
2022-03-18 | $23.29 | $23.65 | $23.29 | $23.65 | $23.27 | 7,221 |
2022-03-17 | $23.17 | $23.45 | $23.17 | $23.40 | $22.97 | 39,282 |
2022-03-16 | $23.04 | $23.29 | $22.94 | $23.29 | $22.86 | 14,643 |
2022-03-15 | $22.45 | $22.63 | $22.38 | $22.56 | $22.15 | 40,710 |
2022-03-14 | $22.46 | $22.63 | $22.38 | $22.41 | $22.00 | 67,906 |
2022-03-11 | $22.60 | $22.60 | $22.11 | $22.17 | $21.77 | 144,365 |
2022-03-10 | $22.30 | $22.41 | $22.18 | $22.30 | $21.90 | 48,424 |
2022-03-09 | $22.23 | $22.63 | $22.23 | $22.53 | $22.12 | 14,087 |
2022-03-08 | $21.80 | $22.11 | $21.49 | $21.73 | $21.34 | 37,030 |
2022-03-07 | $22.08 | $22.08 | $21.48 | $21.59 | $21.20 | 58,348 |
2022-03-04 | $22.29 | $22.36 | $22.03 | $22.20 | $21.80 | 46,961 |
2022-03-03 | $23.10 | $23.10 | $22.75 | $22.85 | $22.43 | 384,566 |
2022-03-02 | $23.04 | $23.26 | $22.95 | $23.18 | $22.76 | 48,921 |
2022-03-01 | $23.28 | $23.40 | $22.73 | $22.84 | $22.42 | 216,732 |
2022-02-28 | $23.42 | $23.53 | $23.28 | $23.40 | $22.98 | 33,639 |
2022-02-25 | $23.44 | $23.78 | $23.44 | $23.78 | $23.35 | 20,922 |
2022-02-24 | $22.85 | $23.26 | $22.69 | $23.21 | $22.79 | 31,285 |
2022-02-23 | $23.94 | $23.97 | $23.52 | $23.52 | $23.09 | 21,086 |
2022-02-22 | $23.87 | $23.91 | $23.61 | $23.73 | $23.30 | 47,712 |
2022-02-18 | $24.08 | $24.14 | $23.92 | $23.98 | $23.54 | 16,926 |
2022-02-17 | $24.25 | $24.26 | $24.07 | $24.10 | $23.66 | 5,864 |
2022-02-16 | $24.24 | $24.50 | $24.24 | $24.42 | $23.98 | 21,680 |
2022-02-15 | $24.30 | $24.40 | $24.27 | $24.38 | $23.94 | 8,577 |
2022-02-14 | $24.02 | $24.05 | $23.91 | $23.98 | $23.54 | 81,646 |
2022-02-11 | $24.45 | $24.53 | $24.06 | $24.14 | $23.70 | 32,595 |
2022-02-10 | $24.47 | $24.69 | $24.39 | $24.45 | $24.01 | 15,331 |
2022-02-09 | $24.58 | $24.70 | $24.58 | $24.70 | $24.25 | 14,101 |
2022-02-08 | $24.21 | $24.35 | $24.20 | $24.35 | $23.91 | 9,436 |
2022-02-07 | $24.19 | $24.30 | $24.19 | $24.20 | $23.76 | 22,092 |
2022-02-04 | $24.08 | $24.28 | $24.02 | $24.17 | $23.73 | 23,086 |
2022-02-03 | $24.22 | $24.28 | $24.10 | $24.10 | $23.66 | 15,922 |
2022-02-02 | $24.47 | $24.54 | $24.42 | $24.51 | $24.07 | 44,456 |
2022-02-01 | $24.33 | $24.33 | $24.19 | $24.33 | $23.89 | 19,868 |
2022-01-31 | $23.83 | $24.16 | $23.83 | $24.16 | $23.72 | 19,278 |
2022-01-28 | $23.77 | $23.88 | $23.53 | $23.86 | $23.43 | 60,199 |
2022-01-27 | $23.96 | $24.01 | $23.75 | $23.81 | $23.38 | 50,965 |
2022-01-26 | $24.20 | $24.20 | $23.78 | $23.87 | $23.44 | 25,812 |
2022-01-25 | $23.83 | $24.01 | $23.69 | $23.86 | $23.43 | 414,037 |
2022-01-24 | $23.87 | $23.97 | $23.47 | $23.97 | $23.53 | 40,423 |
2022-01-21 | $24.55 | $24.55 | $24.26 | $24.27 | $23.83 | 10,613 |
2022-01-20 | $24.78 | $24.90 | $24.58 | $24.58 | $24.13 | 5,950 |
2022-01-19 | $24.85 | $24.89 | $24.68 | $24.68 | $24.23 | 9,949 |
2022-01-18 | $24.79 | $24.84 | $24.69 | $24.73 | $24.28 | 13,299 |
2022-01-14 | $24.85 | $25.09 | $24.85 | $25.05 | $24.59 | 90,041 |
2022-01-13 | $25.36 | $25.36 | $25.02 | $25.02 | $24.57 | 21,120 |
2022-01-12 | $25.23 | $25.25 | $25.20 | $25.23 | $24.77 | 7,559 |
2022-01-11 | $24.86 | $25.10 | $24.82 | $25.08 | $24.62 | 13,161 |
2022-01-10 | $24.84 | $24.84 | $24.63 | $24.79 | $24.34 | 39,180 |
2022-01-07 | $25.00 | $25.05 | $24.91 | $25.04 | $24.58 | 4,360 |
2022-01-06 | $25.04 | $25.06 | $24.93 | $24.95 | $24.49 | 13,553 |
2022-01-05 | $25.39 | $25.42 | $25.02 | $25.02 | $24.56 | 53,759 |
2022-01-04 | $25.39 | $25.41 | $25.26 | $25.31 | $24.85 | 106,976 |
2022-01-03 | $25.19 | $25.23 | $25.09 | $25.18 | $24.73 | 9,105 |
2021-12-31 | $25.07 | $25.15 | $25.05 | $25.05 | $24.59 | 10,143 |
2021-12-30 | $25.15 | $25.16 | $25.05 | $25.09 | $24.63 | 40,866 |
2021-12-29 | $25.16 | $25.24 | $25.11 | $25.13 | $24.67 | 11,299 |
2021-12-28 | $25.17 | $25.24 | $25.15 | $25.16 | $24.71 | 16,577 |
2021-12-27 | $24.99 | $25.15 | $24.99 | $25.14 | $24.68 | 14,498 |
2021-12-23 | $24.86 | $25.00 | $24.85 | $24.96 | $24.51 | 4,934 |
2021-12-22 | $24.61 | $24.78 | $24.53 | $24.78 | $24.33 | 39,389 |
2021-12-21 | $24.49 | $24.61 | $24.49 | $24.60 | $24.15 | 20,388 |
2021-12-20 | $24.42 | $24.42 | $24.28 | $24.38 | $23.94 | 21,055 |
2021-12-17 | $24.74 | $24.81 | $24.66 | $24.69 | $24.02 | 9,423 |
2021-12-16 | $25.16 | $25.16 | $24.90 | $24.91 | $24.23 | 15,501 |
2021-12-15 | $24.76 | $24.93 | $24.64 | $24.92 | $24.25 | 41,807 |
2021-12-14 | $24.76 | $24.76 | $24.57 | $24.62 | $23.95 | 24,626 |
2021-12-13 | $24.85 | $24.87 | $24.74 | $24.74 | $24.07 | 19,158 |
2021-12-10 | $24.92 | $25.00 | $24.91 | $24.95 | $24.27 | 15,585 |
2021-12-09 | $25.10 | $25.10 | $24.91 | $24.91 | $24.24 | 35,348 |
2021-12-08 | $25.16 | $25.16 | $25.02 | $25.10 | $24.42 | 11,420 |
2021-12-07 | $24.93 | $25.13 | $24.93 | $25.10 | $24.42 | 15,813 |
2021-12-06 | $24.46 | $24.59 | $24.41 | $24.58 | $23.91 | 13,348 |
2021-12-03 | $24.54 | $24.54 | $24.20 | $24.31 | $23.65 | 22,277 |
2021-12-02 | $24.21 | $24.49 | $24.21 | $24.42 | $23.76 | 85,572 |
2021-12-01 | $24.45 | $24.63 | $24.08 | $24.08 | $23.43 | 31,348 |
2021-11-30 | $24.24 | $24.26 | $24.02 | $24.16 | $23.51 | 92,164 |
2021-11-29 | $24.52 | $24.61 | $24.36 | $24.43 | $23.77 | 18,291 |
2021-11-26 | $24.46 | $24.46 | $24.19 | $24.29 | $23.63 | 7,900 |
2021-11-24 | $24.87 | $25.02 | $24.87 | $25.01 | $24.33 | 6,027 |
2021-11-23 | $25.06 | $25.22 | $25.05 | $25.16 | $24.48 | 8,124 |
2021-11-22 | $25.35 | $25.35 | $25.19 | $25.19 | $24.51 | 10,550 |
2021-11-19 | $25.30 | $25.34 | $25.21 | $25.21 | $24.53 | 46,498 |
2021-11-18 | $25.31 | $25.49 | $25.31 | $25.42 | $24.73 | 3,712 |
2021-11-17 | $25.40 | $25.47 | $25.40 | $25.43 | $24.74 | 5,406 |
2021-11-16 | $25.56 | $25.59 | $25.48 | $25.55 | $24.85 | 9,710 |
2021-11-15 | $25.51 | $25.59 | $25.45 | $25.59 | $24.90 | 5,300 |
2021-11-12 | $25.44 | $25.59 | $25.42 | $25.53 | $24.84 | 8,945 |
2021-11-11 | $25.32 | $25.42 | $25.32 | $25.36 | $24.67 | 2,866 |
2021-11-10 | $25.43 | $25.43 | $25.20 | $25.26 | $24.57 | 8,768 |
2021-11-09 | $25.48 | $25.55 | $25.39 | $25.45 | $24.76 | 17,899 |
2021-11-08 | $25.67 | $25.68 | $25.44 | $25.47 | $24.77 | 4,866 |
2021-11-05 | $25.54 | $25.58 | $25.40 | $25.45 | $24.76 | 11,002 |
2021-11-04 | $25.49 | $25.49 | $25.41 | $25.49 | $24.80 | 6,432 |
2021-11-03 | $25.30 | $25.51 | $25.21 | $25.51 | $24.81 | 12,570 |
2021-11-02 | $25.28 | $25.32 | $25.22 | $25.26 | $24.58 | 15,514 |
2021-11-01 | $25.24 | $25.26 | $25.18 | $25.23 | $24.55 | 20,696 |
2021-10-29 | $25.00 | $25.05 | $24.94 | $24.99 | $24.32 | 9,085 |
2021-10-28 | $25.13 | $25.14 | $25.09 | $25.14 | $24.46 | 5,226 |
2021-10-27 | $25.02 | $25.12 | $24.97 | $24.97 | $24.29 | 10,849 |
2021-10-26 | $25.11 | $25.18 | $25.03 | $25.09 | $24.41 | 8,853 |
2021-10-25 | $24.98 | $25.05 | $24.98 | $25.02 | $24.34 | 6,778 |
2021-10-22 | $24.99 | $25.08 | $24.92 | $24.97 | $24.29 | 11,199 |
2021-10-21 | $24.90 | $24.95 | $24.81 | $24.87 | $24.19 | 32,365 |
2021-10-20 | $25.03 | $25.06 | $25.01 | $25.01 | $24.33 | 1,810 |
2021-10-19 | $24.98 | $25.02 | $24.92 | $24.97 | $24.29 | 14,125 |
2021-10-18 | $24.79 | $24.88 | $24.75 | $24.85 | $24.17 | 6,989 |
2021-10-15 | $24.92 | $25.02 | $24.91 | $24.97 | $24.29 | 14,535 |
2021-10-14 | $24.66 | $24.85 | $24.66 | $24.70 | $24.03 | 4,695 |
2021-10-13 | $24.47 | $24.51 | $24.44 | $24.50 | $23.83 | 2,233 |
2021-10-12 | $24.33 | $24.37 | $24.30 | $24.31 | $23.65 | 11,028 |
2021-10-11 | $24.45 | $24.47 | $24.26 | $24.26 | $23.60 | 16,659 |
2021-10-08 | $24.42 | $24.42 | $24.27 | $24.34 | $23.68 | 13,400 |
2021-10-07 | $24.41 | $24.42 | $24.35 | $24.36 | $23.70 | 2,764 |
2021-10-06 | $24.03 | $24.17 | $23.99 | $24.17 | $23.51 | 2,206 |
2021-10-05 | $24.31 | $24.43 | $24.26 | $24.31 | $23.65 | 28,897 |
2021-10-04 | $24.35 | $24.35 | $24.12 | $24.21 | $23.56 | 16,465 |
2021-10-01 | $24.41 | $24.52 | $24.35 | $24.52 | $23.85 | 6,315 |
2021-09-30 | $24.56 | $24.64 | $24.43 | $24.43 | $23.76 | 13,195 |
2021-09-29 | $24.61 | $24.75 | $24.52 | $24.55 | $23.88 | 23,414 |
2021-09-28 | $24.81 | $24.81 | $24.50 | $24.56 | $23.89 | 20,408 |
2021-09-27 | $25.04 | $25.14 | $25.03 | $25.06 | $24.38 | 8,460 |
2021-09-24 | $25.11 | $25.11 | $25.03 | $25.07 | $24.39 | 18,369 |
2021-09-23 | $25.24 | $25.29 | $25.22 | $25.26 | $24.57 | 12,576 |
2021-09-22 | $24.97 | $25.11 | $24.97 | $25.01 | $24.33 | 3,377 |
2021-09-21 | $25.01 | $25.02 | $24.83 | $24.87 | $24.20 | 45,661 |
2021-09-20 | $24.72 | $24.72 | $24.49 | $24.60 | $23.93 | 12,918 |
2021-09-17 | $25.33 | $25.40 | $25.20 | $25.31 | $24.49 | 28,324 |
2021-09-16 | $25.39 | $25.63 | $25.39 | $25.53 | $24.70 | 3,927 |
2021-09-15 | $25.41 | $25.61 | $25.40 | $25.53 | $24.71 | 18,625 |
2021-09-14 | $25.60 | $25.60 | $25.43 | $25.46 | $24.64 | 95,781 |
2021-09-13 | $25.60 | $25.65 | $25.54 | $25.62 | $24.80 | 13,639 |
2021-09-10 | $25.72 | $25.72 | $25.45 | $25.45 | $24.63 | 12,038 |
2021-09-09 | $25.51 | $25.58 | $25.47 | $25.50 | $24.68 | 11,598 |
2021-09-08 | $25.68 | $25.74 | $25.53 | $25.62 | $24.79 | 13,594 |
2021-09-07 | $25.77 | $25.83 | $25.70 | $25.73 | $24.90 | 8,363 |
2021-09-03 | $25.53 | $25.69 | $25.53 | $25.67 | $24.84 | 4,568 |
2021-09-02 | $25.56 | $25.59 | $25.50 | $25.55 | $24.73 | 14,173 |
2021-09-01 | $25.43 | $25.61 | $25.43 | $25.53 | $24.71 | 11,252 |
2021-08-31 | $25.41 | $25.41 | $25.20 | $25.34 | $24.52 | 15,235 |
2021-08-30 | $25.32 | $25.36 | $25.19 | $25.28 | $24.47 | 18,707 |
2021-08-27 | $25.16 | $25.33 | $25.09 | $25.33 | $24.51 | 17,138 |
2021-08-26 | $25.12 | $25.18 | $25.04 | $25.05 | $24.24 | 36,249 |
2021-08-25 | $25.14 | $25.24 | $25.14 | $25.23 | $24.41 | 8,891 |
2021-08-24 | $25.15 | $25.31 | $25.15 | $25.24 | $24.43 | 8,908 |
2021-08-23 | $25.03 | $25.15 | $25.03 | $25.12 | $24.31 | 2,362 |
2021-08-20 | $24.82 | $24.95 | $24.82 | $24.95 | $24.14 | 10,234 |
2021-08-19 | $24.79 | $24.89 | $24.75 | $24.85 | $24.05 | 8,103 |
2021-08-18 | $25.20 | $25.22 | $25.05 | $25.05 | $24.24 | 5,048 |
2021-08-17 | $25.12 | $25.18 | $25.06 | $25.15 | $24.34 | 9,968 |
2021-08-16 | $25.29 | $25.34 | $25.15 | $25.32 | $24.50 | 6,518 |
2021-08-13 | $25.38 | $25.48 | $25.38 | $25.46 | $24.64 | 18,444 |
2021-08-12 | $25.39 | $25.44 | $25.30 | $25.39 | $24.57 | 12,690 |
2021-08-11 | $25.31 | $25.40 | $25.31 | $25.39 | $24.57 | 33,726 |
2021-08-10 | $25.18 | $25.30 | $25.16 | $25.24 | $24.43 | 9,552 |
2021-08-09 | $25.16 | $25.20 | $25.12 | $25.18 | $24.37 | 8,047 |
2021-08-06 | $25.22 | $25.26 | $25.15 | $25.18 | $24.36 | 16,580 |
2021-08-05 | $25.18 | $25.22 | $25.16 | $25.21 | $24.39 | 20,663 |
2021-08-04 | $25.09 | $25.14 | $25.06 | $25.07 | $24.26 | 3,999 |
2021-08-03 | $25.00 | $25.14 | $25.00 | $25.12 | $24.31 | 8,852 |
2021-08-02 | $25.01 | $25.04 | $24.95 | $24.95 | $24.14 | 8,945 |
2021-07-30 | $24.92 | $25.04 | $24.86 | $24.86 | $24.06 | 8,045 |
2021-07-29 | $24.99 | $25.03 | $24.98 | $24.98 | $24.17 | 1,994 |
2021-07-28 | $24.84 | $24.93 | $24.76 | $24.90 | $24.09 | 2,887 |
2021-07-27 | $24.71 | $24.78 | $24.66 | $24.74 | $23.94 | 10,493 |
2021-07-26 | $24.87 | $24.97 | $24.82 | $24.82 | $24.02 | 32,906 |
2021-07-23 | $24.92 | $24.96 | $24.83 | $24.91 | $24.11 | 18,474 |
2021-07-22 | $24.84 | $24.84 | $24.64 | $24.69 | $23.89 | 2,998 |
2021-07-21 | $24.60 | $24.68 | $24.56 | $24.67 | $23.87 | 7,439 |
2021-07-20 | $24.25 | $24.41 | $24.25 | $24.39 | $23.60 | 12,145 |
2021-07-19 | $24.24 | $24.24 | $24.03 | $24.13 | $23.35 | 20,267 |
2021-07-16 | $24.75 | $24.94 | $24.58 | $24.60 | $23.81 | 10,879 |
2021-07-15 | $24.75 | $24.85 | $24.68 | $24.75 | $23.95 | 6,875 |
2021-07-14 | $25.01 | $25.02 | $24.95 | $25.00 | $24.19 | 5,867 |
2021-07-13 | $24.92 | $25.01 | $24.92 | $25.00 | $24.19 | 4,671 |
2021-07-12 | $24.93 | $25.06 | $24.93 | $25.06 | $24.25 | 10,720 |
2021-07-09 | $24.74 | $24.98 | $24.74 | $24.98 | $24.17 | 6,926 |
2021-07-08 | $24.55 | $24.62 | $24.43 | $24.56 | $23.76 | 4,729 |
2021-07-07 | $24.89 | $24.98 | $24.83 | $24.93 | $24.13 | 12,350 |
2021-07-06 | $24.91 | $24.91 | $24.70 | $24.85 | $24.05 | 10,653 |
2021-07-02 | $24.95 | $24.95 | $24.82 | $24.90 | $24.10 | 13,597 |
2021-07-01 | $24.82 | $24.82 | $24.75 | $24.81 | $24.01 | 9,330 |
2021-06-30 | $24.75 | $24.81 | $24.71 | $24.77 | $23.97 | 12,553 |
2021-06-29 | $24.93 | $25.05 | $24.88 | $24.94 | $24.14 | 238,098 |
2021-06-28 | $24.88 | $24.88 | $24.83 | $24.87 | $24.06 | 4,759 |
2021-06-25 | $25.13 | $25.14 | $24.84 | $24.97 | $24.17 | 115,576 |
2021-06-24 | $25.00 | $25.05 | $24.90 | $25.01 | $24.20 | 16,351 |
2021-06-23 | $24.94 | $24.94 | $24.75 | $24.78 | $23.98 | 17,412 |
2021-06-22 | $24.83 | $24.95 | $24.77 | $24.95 | $24.14 | 30,453 |
2021-06-21 | $24.78 | $24.91 | $24.75 | $24.85 | $24.05 | 7,483 |
2021-06-18 | $25.03 | $25.10 | $24.90 | $24.94 | $23.83 | 44,762 |
2021-06-17 | $25.39 | $25.42 | $25.21 | $25.35 | $24.22 | 46,322 |
2021-06-16 | $25.58 | $25.69 | $25.48 | $25.55 | $24.42 | 7,877 |
2021-06-15 | $25.62 | $25.69 | $25.54 | $25.61 | $24.47 | 10,309 |
2021-06-14 | $25.56 | $25.60 | $25.47 | $25.57 | $24.43 | 8,957 |
2021-06-11 | $25.46 | $25.48 | $25.41 | $25.48 | $24.35 | 8,669 |
2021-06-10 | $25.32 | $25.42 | $25.31 | $25.39 | $24.26 | 124,407 |
2021-06-09 | $25.44 | $25.52 | $25.34 | $25.40 | $24.27 | 11,968 |
2021-06-08 | $25.42 | $25.53 | $25.42 | $25.48 | $24.35 | 25,448 |
2021-06-07 | $25.47 | $25.47 | $25.37 | $25.44 | $24.31 | 3,684 |
2021-06-04 | $25.30 | $25.41 | $25.29 | $25.40 | $24.27 | 5,820 |
2021-06-03 | $25.15 | $25.23 | $25.13 | $25.23 | $24.11 | 9,373 |
2021-06-02 | $25.18 | $25.44 | $25.17 | $25.30 | $24.18 | 140,492 |
2021-06-01 | $25.16 | $25.19 | $25.07 | $25.09 | $23.98 | 25,758 |
2021-05-28 | $25.15 | $25.15 | $25.07 | $25.08 | $23.97 | 7,789 |
2021-05-27 | $24.93 | $24.98 | $24.85 | $24.98 | $23.87 | 26,087 |
2021-05-26 | $24.82 | $24.95 | $24.82 | $24.91 | $23.80 | 14,307 |
2021-05-25 | $25.01 | $25.01 | $24.79 | $24.86 | $23.76 | 4,944 |
2021-05-24 | $24.88 | $24.93 | $24.86 | $24.87 | $23.77 | 9,075 |
2021-05-21 | $24.85 | $24.85 | $24.72 | $24.78 | $23.68 | 11,945 |
2021-05-20 | $24.66 | $24.75 | $24.66 | $24.73 | $23.63 | 3,203 |
2021-05-19 | $24.37 | $24.46 | $24.28 | $24.44 | $23.35 | 4,710 |
2021-05-18 | $24.76 | $24.76 | $24.64 | $24.64 | $23.55 | 6,349 |
2021-05-17 | $24.55 | $24.59 | $24.47 | $24.52 | $23.43 | 17,747 |
2021-05-14 | $24.50 | $24.75 | $24.50 | $24.67 | $23.58 | 99,347 |
2021-05-13 | $24.24 | $24.34 | $24.24 | $24.32 | $23.24 | 5,820 |
2021-05-12 | $24.41 | $24.43 | $24.06 | $24.10 | $23.03 | 21,106 |
2021-05-11 | $24.40 | $24.50 | $24.35 | $24.47 | $23.38 | 15,916 |
2021-05-10 | $25.06 | $25.06 | $24.78 | $24.78 | $23.68 | 6,850 |
2021-05-07 | $24.86 | $24.93 | $24.83 | $24.91 | $23.81 | 16,854 |
2021-05-06 | $24.58 | $24.72 | $24.58 | $24.71 | $23.61 | 9,348 |
2021-05-05 | $24.52 | $24.61 | $24.52 | $24.56 | $23.47 | 13,500 |
2021-05-04 | $24.30 | $24.39 | $24.18 | $24.23 | $23.15 | 9,892 |
2021-05-03 | $24.53 | $24.61 | $24.49 | $24.57 | $23.48 | 7,460 |
2021-04-30 | $24.48 | $24.62 | $24.33 | $24.33 | $23.25 | 40,624 |
2021-04-29 | $24.64 | $24.66 | $24.50 | $24.58 | $23.49 | 5,865 |
2021-04-28 | $24.45 | $24.67 | $24.45 | $24.57 | $23.48 | 7,781 |
2021-04-27 | $24.50 | $24.57 | $24.49 | $24.57 | $23.48 | 2,473 |
2021-04-26 | $24.61 | $24.61 | $24.58 | $24.61 | $23.51 | 2,287 |
2021-04-23 | $24.37 | $24.57 | $24.37 | $24.57 | $23.48 | 13,402 |
2021-04-22 | $24.54 | $24.58 | $24.36 | $24.37 | $23.29 | 31,851 |
2021-04-21 | $24.23 | $24.47 | $24.23 | $24.45 | $23.36 | 27,243 |
2021-04-20 | $24.40 | $24.46 | $24.21 | $24.25 | $23.17 | 14,564 |
2021-04-19 | $24.65 | $24.69 | $24.61 | $24.64 | $23.55 | 17,612 |
2021-04-16 | $24.60 | $24.74 | $24.60 | $24.71 | $23.61 | 116,264 |
2021-04-15 | $24.48 | $24.58 | $24.48 | $24.57 | $23.48 | 16,178 |
2021-04-14 | $24.52 | $24.52 | $24.37 | $24.40 | $23.32 | 17,111 |
2021-04-13 | $24.34 | $24.40 | $24.31 | $24.38 | $23.29 | 10,285 |
2021-04-12 | $24.23 | $24.28 | $24.23 | $24.25 | $23.17 | 29,455 |
2021-04-09 | $24.33 | $24.41 | $24.29 | $24.41 | $23.33 | 10,583 |
2021-04-08 | $24.37 | $24.45 | $24.27 | $24.33 | $23.25 | 151,776 |
2021-04-07 | $24.19 | $24.29 | $24.16 | $24.20 | $23.13 | 5,478 |
2021-04-06 | $24.21 | $24.21 | $24.11 | $24.17 | $23.10 | 29,592 |
2021-04-05 | $24.35 | $24.42 | $24.31 | $24.42 | $23.34 | 9,121 |
2021-04-01 | $23.91 | $24.13 | $23.91 | $24.13 | $23.06 | 13,212 |
2021-03-31 | $23.87 | $23.96 | $23.87 | $23.90 | $22.84 | 11,577 |
2021-03-30 | $23.90 | $23.98 | $23.84 | $23.92 | $22.86 | 45,686 |
2021-03-29 | $23.88 | $23.94 | $23.86 | $23.93 | $22.87 | 4,842 |
2021-03-26 | $23.85 | $24.01 | $23.82 | $23.99 | $22.92 | 12,816 |
2021-03-25 | $23.54 | $23.71 | $23.48 | $23.71 | $22.66 | 10,250 |
2021-03-24 | $23.55 | $23.64 | $23.47 | $23.51 | $22.47 | 57,070 |
2021-03-23 | $23.80 | $23.80 | $23.54 | $23.58 | $22.53 | 27,795 |
2021-03-22 | $23.92 | $23.95 | $23.86 | $23.87 | $22.81 | 11,498 |
2021-03-19 | $23.90 | $24.01 | $23.78 | $23.99 | $22.82 | 12,184 |
2021-03-18 | $24.03 | $24.14 | $23.86 | $23.89 | $22.73 | 31,642 |
2021-03-17 | $23.96 | $24.08 | $23.86 | $24.06 | $22.89 | 99,958 |
2021-03-16 | $24.08 | $24.08 | $23.91 | $23.98 | $22.81 | 21,532 |
2021-03-15 | $23.85 | $23.97 | $23.80 | $23.94 | $22.78 | 28,408 |
2021-03-12 | $23.80 | $23.89 | $23.78 | $23.89 | $22.72 | 19,553 |
2021-03-11 | $23.86 | $23.90 | $23.80 | $23.83 | $22.67 | 18,619 |
2021-03-10 | $23.75 | $23.77 | $23.65 | $23.74 | $22.59 | 7,412 |
2021-03-09 | $23.59 | $23.73 | $23.59 | $23.62 | $22.47 | 11,400 |
2021-03-08 | $23.40 | $23.57 | $23.40 | $23.44 | $22.30 | 9,074 |
2021-03-05 | $23.32 | $23.45 | $23.18 | $23.45 | $22.31 | 26,935 |
2021-03-04 | $23.36 | $23.39 | $23.09 | $23.18 | $22.05 | 13,450 |
2021-03-03 | $23.38 | $23.46 | $23.35 | $23.37 | $22.23 | 6,803 |
2021-03-02 | $23.54 | $23.54 | $23.37 | $23.46 | $22.32 | 25,090 |
2021-03-01 | $23.46 | $23.58 | $23.35 | $23.58 | $22.43 | 9,691 |
2021-02-26 | $23.24 | $23.26 | $23.12 | $23.18 | $22.05 | 18,738 |
2021-02-25 | $23.73 | $23.77 | $23.35 | $23.36 | $22.22 | 16,739 |
2021-02-24 | $23.57 | $23.75 | $23.46 | $23.71 | $22.56 | 13,142 |
2021-02-23 | $23.61 | $23.68 | $23.59 | $23.66 | $22.51 | 4,895 |
2021-02-22 | $23.68 | $23.80 | $23.64 | $23.64 | $22.49 | 23,710 |
2021-02-19 | $23.76 | $23.83 | $23.71 | $23.77 | $22.61 | 70,931 |
2021-02-18 | $23.57 | $23.75 | $23.57 | $23.70 | $22.55 | 51,574 |
2021-02-17 | $23.93 | $23.93 | $23.77 | $23.88 | $22.72 | 40,325 |
2021-02-16 | $24.12 | $24.12 | $23.96 | $24.01 | $22.84 | 13,845 |
2021-02-12 | $23.61 | $23.74 | $23.61 | $23.74 | $22.59 | 10,591 |
2021-02-11 | $23.66 | $23.66 | $23.56 | $23.61 | $22.46 | 53,443 |
2021-02-10 | $23.58 | $23.62 | $23.48 | $23.49 | $22.35 | 23,942 |
2021-02-09 | $23.52 | $23.64 | $23.48 | $23.53 | $22.39 | 20,456 |
2021-02-08 | $23.43 | $23.69 | $23.43 | $23.49 | $22.34 | 101,161 |
2021-02-05 | $23.39 | $23.42 | $23.33 | $23.35 | $22.22 | 23,435 |
2021-02-04 | $23.21 | $23.33 | $23.20 | $23.31 | $22.18 | 28,326 |
2021-02-03 | $23.35 | $23.35 | $23.16 | $23.32 | $22.19 | 27,277 |
2021-02-02 | $23.12 | $23.18 | $23.04 | $23.18 | $22.05 | 56,592 |
2021-02-01 | $22.84 | $22.98 | $22.82 | $22.92 | $21.81 | 51,767 |
2021-01-29 | $22.84 | $22.84 | $22.55 | $22.59 | $21.49 | 31,268 |
2021-01-28 | $23.06 | $23.20 | $23.03 | $23.12 | $22.00 | 20,302 |
2021-01-27 | $23.06 | $23.06 | $22.80 | $22.84 | $21.73 | 79,683 |
2021-01-26 | $23.44 | $23.48 | $23.33 | $23.42 | $22.28 | 14,270 |
2021-01-25 | $23.32 | $23.44 | $23.20 | $23.40 | $22.26 | 11,339 |
2021-01-22 | $23.34 | $23.48 | $23.21 | $23.45 | $22.31 | 8,028 |
2021-01-21 | $23.52 | $23.54 | $23.43 | $23.54 | $22.40 | 17,048 |
2021-01-20 | $23.41 | $23.57 | $23.41 | $23.45 | $22.31 | 141,535 |
2021-01-19 | $23.47 | $23.47 | $23.28 | $23.39 | $22.25 | 21,345 |
2021-01-15 | $23.30 | $23.39 | $23.16 | $23.23 | $22.10 | 28,555 |
2021-01-14 | $23.53 | $23.69 | $23.50 | $23.60 | $22.45 | 22,279 |
2021-01-13 | $23.39 | $23.51 | $23.39 | $23.40 | $22.26 | 26,666 |
2021-01-12 | $23.45 | $23.46 | $23.39 | $23.44 | $22.30 | 14,927 |
2021-01-11 | $23.33 | $23.62 | $23.33 | $23.41 | $22.27 | 15,866 |
2021-01-08 | $23.52 | $23.61 | $23.37 | $23.60 | $22.45 | 20,062 |
2021-01-07 | $23.33 | $23.45 | $23.28 | $23.33 | $22.20 | 57,937 |
2021-01-06 | $23.00 | $23.49 | $23.00 | $23.24 | $22.11 | 30,863 |
2021-01-05 | $22.91 | $23.09 | $22.86 | $22.99 | $21.87 | 30,322 |
2021-01-04 | $23.01 | $23.05 | $22.74 | $22.80 | $21.69 | 10,081 |
2020-12-31 | $22.68 | $22.72 | $22.58 | $22.68 | $21.58 | 35,822 |
2020-12-30 | $22.93 | $22.93 | $22.78 | $22.78 | $21.67 | 24,178 |
2020-12-29 | $22.96 | $22.96 | $22.86 | $22.88 | $21.65 | 34,774 |
2020-12-28 | $22.82 | $22.84 | $22.78 | $22.79 | $21.56 | 7,451 |
2020-12-24 | $22.54 | $22.65 | $22.51 | $22.59 | $21.38 | 8,090 |
2020-12-23 | $22.49 | $22.56 | $22.47 | $22.56 | $21.35 | 14,814 |
2020-12-22 | $22.28 | $22.39 | $22.28 | $22.35 | $21.15 | 42,911 |
2020-12-21 | $22.12 | $22.37 | $22.06 | $22.28 | $21.08 | 264,595 |
2020-12-18 | $22.80 | $22.80 | $22.58 | $22.66 | $21.44 | 427,248 |
2020-12-17 | $22.83 | $22.84 | $22.75 | $22.75 | $21.53 | 19,869 |
2020-12-16 | $22.59 | $22.73 | $22.57 | $22.66 | $21.45 | 15,605 |
2020-12-15 | $22.54 | $22.64 | $22.42 | $22.59 | $21.38 | 30,862 |
2020-12-14 | $22.46 | $22.50 | $22.35 | $22.39 | $21.19 | 9,267 |
2020-12-11 | $22.39 | $22.40 | $22.28 | $22.37 | $21.16 | 19,247 |
2020-12-10 | $22.30 | $22.50 | $22.30 | $22.48 | $21.27 | 94,993 |
2020-12-09 | $22.52 | $22.52 | $22.33 | $22.43 | $21.23 | 8,737 |
2020-12-08 | $22.25 | $22.42 | $22.25 | $22.38 | $21.18 | 91,044 |
2020-12-07 | $22.33 | $22.39 | $22.29 | $22.32 | $21.12 | 9,275 |
2020-12-04 | $22.42 | $22.51 | $22.33 | $22.47 | $21.26 | 86,015 |
2020-12-03 | $22.30 | $22.30 | $22.21 | $22.21 | $21.02 | 12,107 |
2020-12-02 | $22.21 | $22.29 | $22.18 | $22.18 | $20.98 | 14,396 |
2020-12-01 | $22.15 | $22.27 | $22.13 | $22.20 | $21.01 | 14,037 |
2020-11-30 | $22.01 | $22.01 | $21.82 | $21.86 | $20.69 | 25,082 |
2020-11-27 | $22.21 | $22.21 | $22.18 | $22.21 | $21.01 | 7,232 |
2020-11-25 | $21.98 | $22.12 | $21.98 | $22.06 | $20.88 | 9,887 |
2020-11-24 | $22.08 | $22.24 | $21.94 | $22.17 | $20.98 | 18,863 |
2020-11-23 | $21.95 | $21.95 | $21.79 | $21.91 | $20.73 | 19,519 |
2020-11-20 | $21.81 | $21.87 | $21.68 | $21.85 | $20.68 | 12,937 |
2020-11-19 | $21.55 | $21.73 | $21.55 | $21.71 | $20.55 | 13,142 |
2020-11-18 | $21.80 | $21.87 | $21.61 | $21.61 | $20.45 | 24,274 |
2020-11-17 | $21.61 | $21.80 | $21.61 | $21.67 | $20.51 | 38,523 |
2020-11-16 | $21.72 | $21.77 | $21.65 | $21.77 | $20.60 | 78,285 |
2020-11-13 | $21.40 | $21.54 | $21.36 | $21.51 | $20.36 | 23,706 |
2020-11-12 | $21.31 | $21.46 | $21.15 | $21.16 | $20.02 | 164,345 |
2020-11-11 | $21.43 | $21.57 | $21.43 | $21.50 | $20.35 | 5,823 |
2020-11-10 | $21.37 | $21.54 | $21.31 | $21.31 | $20.16 | 31,144 |
2020-11-09 | $21.42 | $21.42 | $21.24 | $21.25 | $20.11 | 21,715 |
2020-11-06 | $20.49 | $20.56 | $20.46 | $20.48 | $19.38 | 16,138 |
2020-11-05 | $20.48 | $20.57 | $20.33 | $20.46 | $19.36 | 20,337 |
2020-11-04 | $20.01 | $20.19 | $19.79 | $20.04 | $18.96 | 20,861 |
2020-11-03 | $19.81 | $19.97 | $19.79 | $19.93 | $18.86 | 43,874 |
2020-11-02 | $19.38 | $19.49 | $19.28 | $19.48 | $18.43 | 33,573 |
2020-10-30 | $19.15 | $19.24 | $19.04 | $19.19 | $18.16 | 42,877 |
2020-10-29 | $19.24 | $19.30 | $19.15 | $19.27 | $18.24 | 13,806 |
2020-10-28 | $19.32 | $19.35 | $19.07 | $19.14 | $18.11 | 29,841 |
2020-10-27 | $19.78 | $19.83 | $19.67 | $19.67 | $18.61 | 15,044 |
2020-10-26 | $19.97 | $19.97 | $19.70 | $19.84 | $18.78 | 25,583 |
2020-10-23 | $20.10 | $20.13 | $20.01 | $20.13 | $19.05 | 10,052 |
2020-10-22 | $20.05 | $20.05 | $19.92 | $20.01 | $18.94 | 19,946 |
2020-10-21 | $20.13 | $20.14 | $19.99 | $20.03 | $18.95 | 9,351 |
2020-10-20 | $20.23 | $20.23 | $20.11 | $20.11 | $19.03 | 5,168 |
2020-10-19 | $20.25 | $20.25 | $20.07 | $20.07 | $18.99 | 9,121 |
2020-10-16 | $20.13 | $20.23 | $20.08 | $20.17 | $19.09 | 16,041 |
2020-10-15 | $19.89 | $20.11 | $19.88 | $20.06 | $18.98 | 62,374 |
2020-10-14 | $20.40 | $20.40 | $20.27 | $20.31 | $19.22 | 15,227 |
2020-10-13 | $20.38 | $20.38 | $20.24 | $20.33 | $19.24 | 9,643 |
2020-10-12 | $20.37 | $20.58 | $20.37 | $20.46 | $19.36 | 12,999 |
2020-10-09 | $20.45 | $20.49 | $20.35 | $20.36 | $19.27 | 18,568 |
2020-10-08 | $20.31 | $20.37 | $20.24 | $20.35 | $19.26 | 71,266 |
2020-10-07 | $20.17 | $20.24 | $20.08 | $20.23 | $19.14 | 48,227 |
2020-10-06 | $20.24 | $20.24 | $19.97 | $19.99 | $18.92 | 11,689 |
2020-10-05 | $20.01 | $20.15 | $20.01 | $20.15 | $19.07 | 10,797 |
2020-10-02 | $19.66 | $19.95 | $19.66 | $19.87 | $18.80 | 23,045 |
2020-10-01 | $19.93 | $19.93 | $19.83 | $19.86 | $18.79 | 16,234 |
2020-09-30 | $19.87 | $19.96 | $19.82 | $19.89 | $18.82 | 6,343 |
2020-09-29 | $19.99 | $20.07 | $19.87 | $19.90 | $18.83 | 43,067 |
2020-09-28 | $19.95 | $20.05 | $19.92 | $19.95 | $18.88 | 15,692 |
2020-09-25 | $19.44 | $19.72 | $19.44 | $19.72 | $18.66 | 24,729 |
2020-09-24 | $19.50 | $19.68 | $19.48 | $19.61 | $18.56 | 12,683 |
2020-09-23 | $19.93 | $19.99 | $19.75 | $19.75 | $18.61 | 42,809 |
2020-09-22 | $19.86 | $19.86 | $19.70 | $19.84 | $18.70 | 144,111 |
2020-09-21 | $19.77 | $19.85 | $19.73 | $19.83 | $18.69 | 20,185 |
2020-09-18 | $20.46 | $20.47 | $20.25 | $20.37 | $19.19 | 14,663 |
2020-09-17 | $20.36 | $20.50 | $20.36 | $20.50 | $19.32 | 12,910 |
2020-09-16 | $20.58 | $20.61 | $20.49 | $20.49 | $19.31 | 5,552 |
2020-09-15 | $20.61 | $20.61 | $20.44 | $20.47 | $19.28 | 7,598 |
2020-09-14 | $20.45 | $20.49 | $20.35 | $20.38 | $19.20 | 9,657 |
2020-09-11 | $20.34 | $20.36 | $20.19 | $20.32 | $19.14 | 97,441 |
2020-09-10 | $20.25 | $20.25 | $20.07 | $20.11 | $18.95 | 4,939 |
2020-09-09 | $20.17 | $20.37 | $20.17 | $20.27 | $19.10 | 12,684 |
2020-09-08 | $19.91 | $20.10 | $19.89 | $19.92 | $18.77 | 45,332 |
2020-09-04 | $20.28 | $20.28 | $19.89 | $20.21 | $19.04 | 25,587 |
2020-09-03 | $20.43 | $20.43 | $20.00 | $20.10 | $18.94 | 18,930 |
2020-09-02 | $20.35 | $20.54 | $20.31 | $20.49 | $19.31 | 15,890 |
2020-09-01 | $20.21 | $20.21 | $20.12 | $20.17 | $19.01 | 11,683 |
2020-08-31 | $20.31 | $20.31 | $20.22 | $20.23 | $19.06 | 8,917 |
2020-08-28 | $20.31 | $20.32 | $20.22 | $20.32 | $19.15 | 11,053 |
2020-08-27 | $20.54 | $20.54 | $20.22 | $20.26 | $19.09 | 38,600 |
2020-08-26 | $20.44 | $20.55 | $20.39 | $20.52 | $19.33 | 7,892 |
2020-08-25 | $20.56 | $20.56 | $20.30 | $20.43 | $19.25 | 20,955 |
2020-08-24 | $20.36 | $20.41 | $20.35 | $20.36 | $19.19 | 9,363 |
2020-08-21 | $19.99 | $20.12 | $19.99 | $20.12 | $18.95 | 10,374 |
2020-08-20 | $20.15 | $20.22 | $20.12 | $20.22 | $19.05 | 6,139 |
2020-08-19 | $20.40 | $20.45 | $20.23 | $20.26 | $19.09 | 3,909 |
2020-08-18 | $20.45 | $20.45 | $20.27 | $20.36 | $19.19 | 10,924 |
2020-08-17 | $20.38 | $20.44 | $20.32 | $20.36 | $19.19 | 21,148 |
2020-08-14 | $20.28 | $20.36 | $20.18 | $20.24 | $19.07 | 53,798 |
2020-08-13 | $20.45 | $20.52 | $20.32 | $20.36 | $19.19 | 7,861 |
2020-08-12 | $20.44 | $20.58 | $20.44 | $20.51 | $19.33 | 11,154 |
2020-08-11 | $20.32 | $20.38 | $20.09 | $20.09 | $18.93 | 21,534 |
2020-08-10 | $19.97 | $20.02 | $19.92 | $19.99 | $18.84 | 9,622 |
2020-08-07 | $19.86 | $19.96 | $19.81 | $19.89 | $18.74 | 90,646 |
2020-08-06 | $19.85 | $20.05 | $19.82 | $20.03 | $18.87 | 155,676 |
2020-08-05 | $20.06 | $20.06 | $19.88 | $19.94 | $18.79 | 136,571 |
2020-08-04 | $19.58 | $19.86 | $19.58 | $19.83 | $18.69 | 127,121 |
2020-08-03 | $19.49 | $19.71 | $19.49 | $19.68 | $18.54 | 368,225 |
2020-07-31 | $19.63 | $19.63 | $19.13 | $19.28 | $18.17 | 24,921 |
2020-07-30 | $19.63 | $19.78 | $19.44 | $19.78 | $18.64 | 58,471 |
2020-07-29 | $19.87 | $20.08 | $19.84 | $20.06 | $18.90 | 76,864 |
2020-07-28 | $19.84 | $20.01 | $19.75 | $19.83 | $18.69 | 18,529 |
2020-07-27 | $19.93 | $20.02 | $19.79 | $19.95 | $18.80 | 26,700 |
2020-07-24 | $19.70 | $19.90 | $19.70 | $19.76 | $18.62 | 15,809 |
2020-07-23 | $20.05 | $20.08 | $19.90 | $19.90 | $18.75 | 78,819 |
2020-07-22 | $19.95 | $20.07 | $19.94 | $20.03 | $18.87 | 16,890 |
2020-07-21 | $20.07 | $20.15 | $19.99 | $19.99 | $18.84 | 9,034 |
2020-07-20 | $19.93 | $20.02 | $19.86 | $20.02 | $18.87 | 10,523 |
2020-07-17 | $19.88 | $19.97 | $19.82 | $19.95 | $18.80 | 20,907 |
2020-07-16 | $19.84 | $19.93 | $19.80 | $19.83 | $18.68 | 14,562 |
2020-07-15 | $19.97 | $20.03 | $19.89 | $19.93 | $18.78 | 30,653 |
2020-07-14 | $19.53 | $19.78 | $19.53 | $19.75 | $18.61 | 19,500 |
2020-07-13 | $19.77 | $19.81 | $19.47 | $19.47 | $18.35 | 21,290 |
2020-07-10 | $19.43 | $19.61 | $19.41 | $19.61 | $18.48 | 43,340 |
2020-07-09 | $19.56 | $19.59 | $19.32 | $19.40 | $18.28 | 49,090 |
2020-07-08 | $19.58 | $19.61 | $19.40 | $19.56 | $18.43 | 18,714 |
2020-07-07 | $19.67 | $19.71 | $19.49 | $19.52 | $18.39 | 26,226 |
2020-07-06 | $19.81 | $19.82 | $19.71 | $19.76 | $18.62 | 48,710 |
2020-07-02 | $19.56 | $19.66 | $19.49 | $19.49 | $18.37 | 21,719 |
2020-07-01 | $19.33 | $19.37 | $19.25 | $19.35 | $18.23 | 18,912 |
2020-06-30 | $19.19 | $19.37 | $19.18 | $19.36 | $18.24 | 23,434 |
2020-06-29 | $19.31 | $19.35 | $19.26 | $19.31 | $18.19 | 3,376 |
2020-06-26 | $19.45 | $19.45 | $19.08 | $19.19 | $18.08 | 56,839 |
2020-06-25 | $19.22 | $19.46 | $19.11 | $19.46 | $18.33 | 9,175 |
2020-06-24 | $19.34 | $19.46 | $19.08 | $19.15 | $18.05 | 429,629 |
2020-06-23 | $19.89 | $19.89 | $19.66 | $19.69 | $18.40 | 21,336 |
2020-06-22 | $19.56 | $19.74 | $19.56 | $19.70 | $18.41 | 28,394 |
2020-06-19 | $19.75 | $19.78 | $19.48 | $19.50 | $18.23 | 46,246 |
2020-06-18 | $19.57 | $19.65 | $19.53 | $19.58 | $18.30 | 14,277 |
2020-06-17 | $19.69 | $19.80 | $19.58 | $19.64 | $18.35 | 79,048 |
2020-06-16 | $19.65 | $19.78 | $19.42 | $19.62 | $18.34 | 299,044 |
2020-06-15 | $18.95 | $19.37 | $18.94 | $19.30 | $18.04 | 10,217 |
2020-06-12 | $19.39 | $19.40 | $19.04 | $19.27 | $18.01 | 47,775 |
2020-06-11 | $19.47 | $19.47 | $18.83 | $18.90 | $17.67 | 26,712 |
2020-06-10 | $20.04 | $20.07 | $19.87 | $19.97 | $18.66 | 27,793 |
2020-06-09 | $19.92 | $20.05 | $19.91 | $20.01 | $18.70 | 13,255 |
2020-06-08 | $20.20 | $20.31 | $20.13 | $20.31 | $18.98 | 49,504 |
2020-06-05 | $20.11 | $20.23 | $20.04 | $20.09 | $18.78 | 47,212 |
2020-06-04 | $19.76 | $19.83 | $19.70 | $19.72 | $18.43 | 3,643 |
2020-06-03 | $19.67 | $19.91 | $19.67 | $19.86 | $18.56 | 29,266 |
2020-06-02 | $19.29 | $19.39 | $19.29 | $19.39 | $18.12 | 13,396 |
2020-06-01 | $18.94 | $19.16 | $18.89 | $19.16 | $17.91 | 143,112 |
2020-05-29 | $18.78 | $18.83 | $18.64 | $18.83 | $17.60 | 6,079 |
2020-05-28 | $18.86 | $19.05 | $18.82 | $18.85 | $17.62 | 16,090 |
2020-05-27 | $18.66 | $18.74 | $18.58 | $18.72 | $17.49 | 26,002 |
2020-05-26 | $18.52 | $18.62 | $18.50 | $18.50 | $17.29 | 14,870 |
2020-05-22 | $18.07 | $18.07 | $17.91 | $18.01 | $16.83 | 51,177 |
2020-05-21 | $18.29 | $18.29 | $18.05 | $18.07 | $16.89 | 11,457 |
2020-05-20 | $18.20 | $18.35 | $18.19 | $18.25 | $17.06 | 31,851 |
2020-05-19 | $18.05 | $18.12 | $17.91 | $17.91 | $16.74 | 49,040 |
2020-05-18 | $18.00 | $18.18 | $17.92 | $18.15 | $16.96 | 17,830 |
2020-05-15 | $17.52 | $17.53 | $17.33 | $17.46 | $16.32 | 14,501 |
2020-05-14 | $17.29 | $17.50 | $17.15 | $17.50 | $16.35 | 50,459 |
2020-05-13 | $17.85 | $17.85 | $17.53 | $17.61 | $16.46 | 91,606 |
2020-05-12 | $18.06 | $18.07 | $17.78 | $17.78 | $16.62 | 27,744 |
2020-05-11 | $17.93 | $18.10 | $17.90 | $18.08 | $16.90 | 437,777 |
2020-05-08 | $17.85 | $17.93 | $17.83 | $17.90 | $16.73 | 29,970 |
2020-05-07 | $17.72 | $17.78 | $17.61 | $17.65 | $16.50 | 165,956 |
2020-05-06 | $17.68 | $17.68 | $17.44 | $17.46 | $16.31 | 148,397 |
2020-05-05 | $17.68 | $17.70 | $17.48 | $17.55 | $16.40 | 32,903 |
2020-05-04 | $17.39 | $17.45 | $17.27 | $17.45 | $16.31 | 19,616 |
2020-05-01 | $17.62 | $17.62 | $17.35 | $17.47 | $16.33 | 45,085 |
2020-04-30 | $17.97 | $17.98 | $17.77 | $17.82 | $16.65 | 98,681 |
2020-04-29 | $18.08 | $18.31 | $18.05 | $18.21 | $17.02 | 65,792 |
2020-04-28 | $17.95 | $17.97 | $17.75 | $17.86 | $16.69 | 36,859 |
2020-04-27 | $17.60 | $17.71 | $17.54 | $17.70 | $16.54 | 52,397 |
2020-04-24 | $17.37 | $17.55 | $17.35 | $17.52 | $16.37 | 85,543 |
2020-04-23 | $17.54 | $17.65 | $17.25 | $17.37 | $16.23 | 35,209 |
2020-04-22 | $17.29 | $17.44 | $17.29 | $17.38 | $16.24 | 31,073 |
2020-04-21 | $17.11 | $17.24 | $17.00 | $17.11 | $15.99 | 80,945 |
2020-04-20 | $17.48 | $17.66 | $17.40 | $17.41 | $16.27 | 27,811 |
2020-04-17 | $17.51 | $17.69 | $17.41 | $17.58 | $16.43 | 84,577 |
2020-04-16 | $17.20 | $17.25 | $17.05 | $17.18 | $16.06 | 38,385 |
2020-04-15 | $17.16 | $17.25 | $17.07 | $17.15 | $16.03 | 68,744 |
2020-04-14 | $17.74 | $17.74 | $17.52 | $17.63 | $16.48 | 48,954 |
2020-04-13 | $17.40 | $17.40 | $17.17 | $17.29 | $16.16 | 97,920 |
2020-04-09 | $17.47 | $17.59 | $17.34 | $17.51 | $16.36 | 302,957 |
2020-04-08 | $17.09 | $17.32 | $16.99 | $17.26 | $16.13 | 113,656 |
2020-04-07 | $17.68 | $17.68 | $17.03 | $17.06 | $15.94 | 64,784 |
2020-04-06 | $16.72 | $17.09 | $16.72 | $17.08 | $15.96 | 105,946 |
2020-04-03 | $16.41 | $16.41 | $16.01 | $16.19 | $15.13 | 75,855 |
2020-04-02 | $16.36 | $16.57 | $16.23 | $16.57 | $15.49 | 29,787 |
2020-04-01 | $16.28 | $16.43 | $16.13 | $16.16 | $15.10 | 54,207 |
2020-03-31 | $16.91 | $16.94 | $16.56 | $16.80 | $15.70 | 254,939 |
2020-03-30 | $16.69 | $17.06 | $16.69 | $17.04 | $15.92 | 39,568 |
2020-03-27 | $16.57 | $16.85 | $16.31 | $16.60 | $15.52 | 171,173 |
2020-03-26 | $16.86 | $17.37 | $16.79 | $17.30 | $16.17 | 120,870 |
2020-03-25 | $16.30 | $17.09 | $16.06 | $16.71 | $15.62 | 193,216 |
2020-03-24 | $16.05 | $16.39 | $15.90 | $16.13 | $14.99 | 95,141 |
2020-03-23 | $15.32 | $15.43 | $14.91 | $15.15 | $14.08 | 82,398 |
2020-03-20 | $15.67 | $15.97 | $15.44 | $15.49 | $14.40 | 65,336 |
2020-03-19 | $14.92 | $15.83 | $14.92 | $15.46 | $14.37 | 80,779 |
2020-03-18 | $14.99 | $15.34 | $14.76 | $15.08 | $14.02 | 205,011 |
2020-03-17 | $15.25 | $15.89 | $15.00 | $15.73 | $14.62 | 177,569 |
2020-03-16 | $14.67 | $15.57 | $14.67 | $14.99 | $13.93 | 123,404 |
2020-03-13 | $16.76 | $16.88 | $15.89 | $16.88 | $15.69 | 551,232 |
2020-03-12 | $16.15 | $16.25 | $15.64 | $15.72 | $14.61 | 267,853 |
2020-03-11 | $18.02 | $18.02 | $17.46 | $17.72 | $16.47 | 105,786 |
2020-03-10 | $18.39 | $18.55 | $17.90 | $18.53 | $17.23 | 118,762 |
2020-03-09 | $17.86 | $18.27 | $17.56 | $17.70 | $16.46 | 349,525 |
2020-03-06 | $19.26 | $19.41 | $19.14 | $19.33 | $17.97 | 57,174 |
2020-03-05 | $19.80 | $19.90 | $19.63 | $19.66 | $18.28 | 56,739 |
2020-03-04 | $19.96 | $20.27 | $19.84 | $20.24 | $18.81 | 75,172 |
2020-03-03 | $19.91 | $20.02 | $19.41 | $19.60 | $18.22 | 312,864 |
2020-03-02 | $19.52 | $19.82 | $19.38 | $19.80 | $18.41 | 137,488 |
2020-02-28 | $19.40 | $19.64 | $19.21 | $19.59 | $18.21 | 252,993 |
2020-02-27 | $20.25 | $20.41 | $19.73 | $19.79 | $18.40 | 377,838 |
2020-02-26 | $20.56 | $20.72 | $20.35 | $20.45 | $19.01 | 79,958 |
2020-02-25 | $20.81 | $20.84 | $20.28 | $20.38 | $18.95 | 100,147 |
2020-02-24 | $20.95 | $20.99 | $20.61 | $20.79 | $19.33 | 175,054 |
2020-02-21 | $21.76 | $21.76 | $21.54 | $21.60 | $20.08 | 160,507 |
2020-02-20 | $21.89 | $21.93 | $21.71 | $21.81 | $20.27 | 221,367 |
2020-02-19 | $21.94 | $21.99 | $21.89 | $21.91 | $20.37 | 55,328 |
2020-02-18 | $21.76 | $21.92 | $21.73 | $21.75 | $20.22 | 85,321 |
2020-02-14 | $21.90 | $21.97 | $21.84 | $21.91 | $20.37 | 150,027 |
2020-02-13 | $21.85 | $22.03 | $21.84 | $21.90 | $20.36 | 44,228 |
2020-02-12 | $22.03 | $22.10 | $22.00 | $22.07 | $20.52 | 77,121 |
2020-02-11 | $22.04 | $22.12 | $21.96 | $21.98 | $20.43 | 63,002 |
2020-02-10 | $21.81 | $21.92 | $21.76 | $21.87 | $20.33 | 82,315 |
2020-02-07 | $21.90 | $21.90 | $21.81 | $21.87 | $20.33 | 33,711 |
2020-02-06 | $21.93 | $22.04 | $21.93 | $21.98 | $20.43 | 50,913 |
2020-02-05 | $21.84 | $21.92 | $21.83 | $21.90 | $20.36 | 17,500 |
2020-02-04 | $21.57 | $21.70 | $21.55 | $21.65 | $20.13 | 51,881 |
2020-02-03 | $21.23 | $21.45 | $21.22 | $21.25 | $19.75 | 141,963 |
2020-01-31 | $21.43 | $21.43 | $21.16 | $21.16 | $19.67 | 66,415 |
2020-01-30 | $21.52 | $21.65 | $21.43 | $21.61 | $20.09 | 51,463 |
2020-01-29 | $21.74 | $21.80 | $21.63 | $21.73 | $20.20 | 171,298 |
2020-01-28 | $21.50 | $21.73 | $21.45 | $21.71 | $20.18 | 53,841 |
2020-01-27 | $21.54 | $21.60 | $21.38 | $21.52 | $20.00 | 66,370 |
2020-01-24 | $22.13 | $22.13 | $21.97 | $21.97 | $20.42 | 174,924 |
2020-01-23 | $21.97 | $22.05 | $21.81 | $22.00 | $20.45 | 73,281 |
2020-01-22 | $22.03 | $22.13 | $21.99 | $21.99 | $20.44 | 41,760 |
2020-01-21 | $22.10 | $22.12 | $21.96 | $21.96 | $20.41 | 63,265 |
2020-01-17 | $22.19 | $22.26 | $22.11 | $22.18 | $20.62 | 63,389 |
2020-01-16 | $22.08 | $22.11 | $21.98 | $22.06 | $20.51 | 39,455 |
2020-01-15 | $22.01 | $22.07 | $21.90 | $21.90 | $20.36 | 160,541 |
2020-01-14 | $21.86 | $22.07 | $21.86 | $22.01 | $20.46 | 72,938 |
2020-01-13 | $21.90 | $22.02 | $21.79 | $21.92 | $20.38 | 47,694 |
2020-01-10 | $21.96 | $22.00 | $21.85 | $21.85 | $20.31 | 146,079 |
2020-01-09 | $21.95 | $21.98 | $21.89 | $21.97 | $20.42 | 43,076 |
2020-01-08 | $21.74 | $21.96 | $21.74 | $21.91 | $20.37 | 870,351 |
2020-01-07 | $21.74 | $21.87 | $21.65 | $21.75 | $20.21 | 59,334 |
2020-01-06 | $21.68 | $21.81 | $21.60 | $21.79 | $20.25 | 58,186 |
2020-01-03 | $21.74 | $21.88 | $21.63 | $21.73 | $20.20 | 154,929 |
2020-01-02 | $21.97 | $21.98 | $21.88 | $21.97 | $20.42 | 19,366 |
2019-12-31 | $21.72 | $21.73 | $21.64 | $21.72 | $20.19 | 79,740 |
2019-12-30 | $21.90 | $21.91 | $21.70 | $21.72 | $20.19 | 138,432 |
2019-12-27 | $21.97 | $22.07 | $21.96 | $22.00 | $20.36 | 191,996 |
2019-12-26 | $21.94 | $22.05 | $21.88 | $21.99 | $20.35 | 54,099 |
2019-12-24 | $21.86 | $21.96 | $21.80 | $21.82 | $20.20 | 69,796 |
2019-12-23 | $21.91 | $21.96 | $21.82 | $21.92 | $20.29 | 137,361 |
2019-12-20 | $21.99 | $21.99 | $21.83 | $21.87 | $20.24 | 98,479 |
2019-12-19 | $21.81 | $21.85 | $21.79 | $21.82 | $20.20 | 193,346 |
2019-12-18 | $21.86 | $21.88 | $21.76 | $21.83 | $20.21 | 162,776 |
2019-12-17 | $21.88 | $21.92 | $21.84 | $21.86 | $20.23 | 87,061 |
2019-12-16 | $21.82 | $21.96 | $21.82 | $21.90 | $20.27 | 182,785 |
2019-12-13 | $21.68 | $21.79 | $21.59 | $21.69 | $20.08 | 35,514 |
2019-12-12 | $21.39 | $21.61 | $21.33 | $21.59 | $19.98 | 38,123 |
2019-12-11 | $21.26 | $21.39 | $21.26 | $21.37 | $19.78 | 21,433 |
2019-12-10 | $21.30 | $21.34 | $21.23 | $21.30 | $19.72 | 213,836 |
2019-12-09 | $21.36 | $21.37 | $21.30 | $21.30 | $19.72 | 24,762 |
2019-12-06 | $21.43 | $21.44 | $21.31 | $21.35 | $19.76 | 81,911 |
2019-12-05 | $21.29 | $21.29 | $21.13 | $21.21 | $19.63 | 359,818 |
2019-12-04 | $21.19 | $21.29 | $21.15 | $21.25 | $19.67 | 75,354 |
2019-12-03 | $21.00 | $21.09 | $20.89 | $21.07 | $19.50 | 177,227 |
2019-12-02 | $21.37 | $21.37 | $21.07 | $21.16 | $19.58 | 96,614 |
2019-11-29 | $21.38 | $21.38 | $21.25 | $21.27 | $19.69 | 13,228 |
2019-11-27 | $21.41 | $21.51 | $21.41 | $21.46 | $19.86 | 444,036 |
2019-11-26 | $21.42 | $21.42 | $21.33 | $21.36 | $19.77 | 71,071 |
2019-11-25 | $21.34 | $21.40 | $21.28 | $21.40 | $19.81 | 53,373 |
2019-11-22 | $21.22 | $21.29 | $21.11 | $21.20 | $19.62 | 58,287 |
2019-11-21 | $21.09 | $21.22 | $21.03 | $21.15 | $19.58 | 119,049 |
2019-11-20 | $21.25 | $21.27 | $21.02 | $21.19 | $19.62 | 39,974 |
2019-11-19 | $21.36 | $21.38 | $21.23 | $21.28 | $19.70 | 30,300 |
2019-11-18 | $21.20 | $21.39 | $21.20 | $21.32 | $19.73 | 58,025 |
2019-11-15 | $21.19 | $21.37 | $21.17 | $21.32 | $19.73 | 81,982 |
2019-11-14 | $21.06 | $21.21 | $21.06 | $21.16 | $19.59 | 55,474 |
2019-11-13 | $21.09 | $21.25 | $21.09 | $21.17 | $19.60 | 26,088 |
2019-11-12 | $21.29 | $21.34 | $21.26 | $21.29 | $19.71 | 208,856 |
2019-11-11 | $21.24 | $21.28 | $21.21 | $21.25 | $19.67 | 78,526 |
2019-11-08 | $21.30 | $21.35 | $21.26 | $21.33 | $19.75 | 18,427 |
2019-11-07 | $21.42 | $21.42 | $21.33 | $21.34 | $19.75 | 49,735 |
2019-11-06 | $21.24 | $21.27 | $21.20 | $21.26 | $19.68 | 23,643 |
2019-11-05 | $21.22 | $21.26 | $21.21 | $21.26 | $19.68 | 25,051 |
2019-11-04 | $21.19 | $21.32 | $21.18 | $21.19 | $19.61 | 18,587 |
2019-11-01 | $20.93 | $21.15 | $20.93 | $21.03 | $19.47 | 71,332 |
2019-10-31 | $20.93 | $20.93 | $20.79 | $20.87 | $19.32 | 13,299 |
2019-10-30 | $20.86 | $20.95 | $20.79 | $20.92 | $19.36 | 20,448 |
2019-10-29 | $20.91 | $20.97 | $20.83 | $20.91 | $19.36 | 54,425 |
2019-10-28 | $20.85 | $20.94 | $20.85 | $20.91 | $19.35 | 6,669 |
2019-10-25 | $20.79 | $20.93 | $20.78 | $20.81 | $19.26 | 23,758 |
2019-10-24 | $20.80 | $20.82 | $20.76 | $20.82 | $19.27 | 26,572 |
2019-10-23 | $20.68 | $20.77 | $20.67 | $20.76 | $19.22 | 28,912 |
2019-10-22 | $20.67 | $20.71 | $20.62 | $20.67 | $19.13 | 13,650 |
2019-10-21 | $20.71 | $20.71 | $20.59 | $20.68 | $19.14 | 20,119 |
2019-10-18 | $20.60 | $20.60 | $20.48 | $20.55 | $19.02 | 9,693 |
2019-10-17 | $20.60 | $20.67 | $20.55 | $20.61 | $19.08 | 17,229 |
2019-10-16 | $20.56 | $20.60 | $20.51 | $20.58 | $19.05 | 25,679 |
2019-10-15 | $20.40 | $20.65 | $20.40 | $20.59 | $19.05 | 15,737 |
2019-10-14 | $20.36 | $20.39 | $20.30 | $20.32 | $18.81 | 12,308 |
2019-10-11 | $20.44 | $20.49 | $20.38 | $20.39 | $18.88 | 13,855 |
2019-10-10 | $19.94 | $20.14 | $19.94 | $20.07 | $18.58 | 15,942 |
2019-10-09 | $19.97 | $20.06 | $19.97 | $20.01 | $18.52 | 1,511,766 |
2019-10-08 | $19.92 | $19.98 | $19.86 | $19.92 | $18.44 | 16,528 |
2019-10-07 | $20.00 | $20.17 | $19.99 | $20.05 | $18.56 | 29,123 |
2019-10-04 | $19.91 | $19.97 | $19.89 | $19.97 | $18.48 | 6,777 |
2019-10-03 | $19.71 | $19.90 | $19.64 | $19.81 | $18.34 | 28,205 |
2019-10-02 | $19.93 | $19.93 | $19.71 | $19.71 | $18.24 | 13,784 |
2019-10-01 | $20.34 | $20.34 | $20.14 | $20.14 | $18.64 | 108,629 |
2019-09-30 | $20.24 | $20.37 | $20.24 | $20.34 | $18.83 | 35,848 |
2019-09-27 | $20.32 | $20.37 | $20.22 | $20.22 | $18.72 | 50,981 |
2019-09-26 | $20.36 | $20.36 | $20.30 | $20.36 | $18.85 | 19,364 |
2019-09-25 | $20.18 | $20.30 | $20.18 | $20.28 | $18.77 | 42,248 |
2019-09-24 | $20.38 | $20.41 | $20.23 | $20.28 | $18.77 | 76,831 |
2019-09-23 | $20.45 | $20.49 | $20.43 | $20.43 | $18.79 | 14,090 |
2019-09-20 | $20.53 | $20.63 | $20.46 | $20.46 | $18.82 | 13,878 |
2019-09-19 | $20.58 | $20.66 | $20.53 | $20.56 | $18.91 | 26,878 |
2019-09-18 | $20.44 | $20.52 | $20.42 | $20.49 | $18.84 | 9,648 |
2019-09-17 | $20.40 | $20.52 | $20.40 | $20.52 | $18.87 | 6,473 |
2019-09-16 | $20.54 | $20.54 | $20.44 | $20.45 | $18.80 | 11,387 |
2019-09-13 | $20.51 | $20.63 | $20.51 | $20.58 | $18.93 | 22,227 |
2019-09-12 | $20.44 | $20.49 | $20.32 | $20.48 | $18.83 | 31,470 |
2019-09-11 | $20.31 | $20.38 | $20.30 | $20.38 | $18.74 | 80,910 |
2019-09-10 | $20.18 | $20.25 | $20.16 | $20.22 | $18.59 | 12,477 |
2019-09-09 | $20.17 | $20.24 | $20.12 | $20.17 | $18.55 | 22,677 |
2019-09-06 | $20.19 | $20.21 | $20.09 | $20.11 | $18.49 | 20,069 |
2019-09-05 | $20.12 | $20.15 | $20.01 | $20.04 | $18.43 | 1,895,764 |
2019-09-04 | $19.93 | $19.97 | $19.86 | $19.95 | $18.35 | 17,602 |
2019-09-03 | $19.73 | $19.78 | $19.52 | $19.70 | $18.12 | 26,300 |
2019-08-30 | $19.72 | $19.76 | $19.65 | $19.71 | $18.13 | 15,342 |
2019-08-29 | $19.65 | $19.70 | $19.61 | $19.62 | $18.04 | 14,761 |
2019-08-28 | $19.45 | $19.46 | $19.41 | $19.41 | $17.85 | 6,872 |
2019-08-27 | $19.51 | $19.51 | $19.43 | $19.47 | $17.91 | 17,905 |
2019-08-26 | $19.48 | $19.49 | $19.41 | $19.43 | $17.87 | 12,297 |
2019-08-23 | $19.50 | $19.57 | $19.28 | $19.28 | $17.73 | 1,425,713 |
2019-08-22 | $19.50 | $19.53 | $19.50 | $19.53 | $17.96 | 11,061 |
2019-08-21 | $19.66 | $19.67 | $19.53 | $19.64 | $18.06 | 15,417 |
2019-08-20 | $19.60 | $19.60 | $19.45 | $19.45 | $17.89 | 13,173 |
2019-08-19 | $19.65 | $19.65 | $19.51 | $19.52 | $17.95 | 12,492 |
2019-08-16 | $19.24 | $19.46 | $19.24 | $19.39 | $17.83 | 24,468 |
2019-08-15 | $19.17 | $19.21 | $19.12 | $19.15 | $17.61 | 61,968 |
2019-08-14 | $19.28 | $19.28 | $19.14 | $19.14 | $17.60 | 122,874 |
2019-08-13 | $19.28 | $19.72 | $19.28 | $19.64 | $18.06 | 49,011 |
2019-08-12 | $19.47 | $19.48 | $19.38 | $19.40 | $17.84 | 9,800 |
2019-08-09 | $19.63 | $19.63 | $19.53 | $19.60 | $18.03 | 9,993 |
2019-08-08 | $19.59 | $19.76 | $19.53 | $19.67 | $18.09 | 129,784 |
2019-08-07 | $19.36 | $19.53 | $19.36 | $19.52 | $17.95 | 13,944 |
2019-08-06 | $19.47 | $19.49 | $19.34 | $19.42 | $17.86 | 28,573 |
2019-08-05 | $19.52 | $19.58 | $19.30 | $19.30 | $17.75 | 33,281 |
2019-08-02 | $19.91 | $19.91 | $19.83 | $19.85 | $18.25 | 32,070 |
2019-08-01 | $20.22 | $20.32 | $20.02 | $20.03 | $18.42 | 15,541 |
2019-07-31 | $20.20 | $20.30 | $20.18 | $20.18 | $18.56 | 19,930 |
2019-07-30 | $20.32 | $20.32 | $20.22 | $20.25 | $18.62 | 71,548 |
2019-07-29 | $20.54 | $20.54 | $20.46 | $20.49 | $18.84 | 243,733 |
2019-07-26 | $20.43 | $20.53 | $20.43 | $20.44 | $18.80 | 15,001 |
2019-07-25 | $20.49 | $20.49 | $20.38 | $20.39 | $18.75 | 27,497 |
2019-07-24 | $20.55 | $20.60 | $20.47 | $20.60 | $18.94 | 41,400 |
2019-07-23 | $20.54 | $20.58 | $20.49 | $20.57 | $18.92 | 17,504 |
2019-07-22 | $20.46 | $20.46 | $20.39 | $20.42 | $18.78 | 50,208 |
2019-07-19 | $20.39 | $20.45 | $20.34 | $20.43 | $18.79 | 16,761 |
2019-07-18 | $20.30 | $20.37 | $20.27 | $20.37 | $18.73 | 16,328 |
2019-07-17 | $20.47 | $20.47 | $20.31 | $20.31 | $18.68 | 10,306 |
2019-07-16 | $20.48 | $20.48 | $20.39 | $20.43 | $18.79 | 30,380 |
2019-07-15 | $20.46 | $20.49 | $20.44 | $20.46 | $18.82 | 28,061 |
2019-07-12 | $20.45 | $20.48 | $20.39 | $20.41 | $18.77 | 26,546 |
2019-07-11 | $20.45 | $20.46 | $20.38 | $20.42 | $18.78 | 33,391 |
2019-07-10 | $20.50 | $20.52 | $20.41 | $20.43 | $18.79 | 27,427 |
2019-07-09 | $20.36 | $20.42 | $20.33 | $20.38 | $18.74 | 40,082 |
2019-07-08 | $20.36 | $20.51 | $20.36 | $20.43 | $18.79 | 37,829 |
2019-07-05 | $20.74 | $20.74 | $20.41 | $20.53 | $18.88 | 6,520 |
2019-07-03 | $20.68 | $20.72 | $20.62 | $20.67 | $19.01 | 1,599,416 |
2019-07-02 | $20.54 | $20.57 | $20.51 | $20.52 | $18.87 | 40,163 |
2019-07-01 | $20.62 | $20.62 | $20.39 | $20.46 | $18.82 | 24,093 |
2019-06-28 | $20.35 | $20.39 | $20.32 | $20.36 | $18.72 | 14,712 |
2019-06-27 | $20.29 | $20.29 | $20.24 | $20.25 | $18.62 | 17,831 |
2019-06-26 | $20.28 | $20.28 | $20.20 | $20.20 | $18.58 | 7,888 |
2019-06-25 | $20.26 | $20.26 | $20.17 | $20.17 | $18.55 | 5,674 |
2019-06-24 | $20.31 | $20.31 | $20.21 | $20.21 | $18.59 | 149,381 |
2019-06-21 | $20.51 | $20.61 | $20.51 | $20.53 | $18.60 | 21,548 |
2019-06-20 | $20.70 | $20.70 | $20.61 | $20.64 | $18.70 | 12,694 |
2019-06-19 | $20.41 | $20.46 | $20.39 | $20.46 | $18.54 | 27,534 |
2019-06-18 | $20.31 | $20.41 | $20.31 | $20.40 | $18.48 | 5,493 |
2019-06-17 | $20.09 | $20.17 | $20.09 | $20.09 | $18.20 | 20,378 |
2019-06-14 | $20.22 | $20.22 | $20.11 | $20.14 | $18.25 | 351,685 |
2019-06-13 | $20.21 | $20.29 | $20.20 | $20.23 | $18.33 | 31,110 |
2019-06-12 | $20.28 | $20.36 | $20.22 | $20.26 | $18.35 | 30,957 |
2019-06-11 | $20.42 | $20.45 | $20.33 | $20.35 | $18.44 | 30,111 |
2019-06-10 | $20.32 | $20.34 | $20.11 | $20.22 | $18.32 | 38,662 |
2019-06-07 | $20.10 | $20.25 | $20.10 | $20.21 | $18.31 | 21,347 |
2019-06-06 | $20.00 | $20.04 | $19.88 | $19.96 | $18.08 | 28,666 |
2019-06-05 | $20.07 | $20.07 | $19.86 | $19.92 | $18.04 | 48,298 |
2019-06-04 | $19.84 | $19.94 | $19.83 | $19.94 | $18.07 | 14,681 |
2019-06-03 | $19.77 | $19.78 | $19.66 | $19.71 | $17.86 | 20,453 |
2019-05-31 | $19.58 | $19.69 | $19.54 | $19.64 | $17.79 | 249,191 |
2019-05-30 | $19.83 | $19.86 | $19.80 | $19.84 | $17.97 | 37,426 |
2019-05-29 | $19.69 | $19.76 | $19.67 | $19.75 | $17.90 | 18,051 |
2019-05-28 | $20.03 | $20.05 | $19.86 | $19.86 | $18.00 | 70,780 |
2019-05-24 | $20.04 | $20.09 | $19.93 | $20.00 | $18.12 | 197,798 |
2019-05-23 | $19.89 | $19.89 | $19.76 | $19.82 | $17.96 | 28,647 |
2019-05-22 | $20.02 | $20.11 | $19.97 | $20.06 | $18.17 | 36,758 |
2019-05-21 | $20.12 | $20.12 | $19.99 | $20.11 | $18.22 | 10,644 |
2019-05-20 | $19.97 | $19.99 | $19.89 | $19.99 | $18.11 | 15,828 |
2019-05-17 | $20.05 | $20.11 | $20.02 | $20.02 | $18.14 | 488,443 |
2019-05-16 | $19.99 | $20.19 | $19.99 | $20.05 | $18.17 | 52,112 |
2019-05-15 | $19.83 | $20.01 | $19.74 | $19.99 | $18.11 | 13,880 |
2019-05-14 | $19.82 | $19.96 | $19.81 | $19.88 | $18.01 | 33,971 |
2019-05-13 | $19.76 | $19.76 | $19.61 | $19.65 | $17.80 | 19,077 |
2019-05-10 | $19.98 | $20.15 | $19.88 | $20.11 | $18.22 | 18,279 |
2019-05-09 | $19.86 | $20.03 | $19.82 | $20.03 | $18.15 | 30,231 |
2019-05-08 | $20.06 | $20.18 | $20.03 | $20.15 | $18.26 | 28,820 |
2019-05-07 | $20.28 | $20.28 | $20.06 | $20.15 | $18.26 | 36,756 |
2019-05-06 | $20.21 | $20.52 | $20.21 | $20.47 | $18.55 | 30,564 |
2019-05-03 | $20.55 | $20.69 | $20.53 | $20.61 | $18.67 | 670,004 |
2019-05-02 | $20.59 | $20.59 | $20.40 | $20.50 | $18.57 | 99,542 |
2019-05-01 | $20.69 | $20.69 | $20.45 | $20.45 | $18.53 | 30,106 |
2019-04-30 | $20.65 | $20.65 | $20.49 | $20.63 | $18.69 | 24,016 |
2019-04-29 | $20.62 | $20.71 | $20.59 | $20.71 | $18.76 | 10,878 |
2019-04-26 | $20.53 | $20.55 | $20.42 | $20.53 | $18.60 | 76,316 |
2019-04-25 | $20.39 | $20.51 | $20.37 | $20.51 | $18.58 | 114,169 |
2019-04-24 | $20.51 | $20.52 | $20.44 | $20.51 | $18.58 | 14,062 |
2019-04-23 | $20.56 | $20.67 | $20.51 | $20.53 | $18.60 | 38,280 |
2019-04-22 | $20.59 | $20.60 | $20.50 | $20.60 | $18.66 | 36,491 |
2019-04-18 | $20.65 | $20.65 | $20.48 | $20.56 | $18.63 | 50,624 |
2019-04-17 | $20.69 | $20.69 | $20.47 | $20.58 | $18.65 | 29,761 |
2019-04-16 | $20.65 | $20.65 | $20.51 | $20.53 | $18.60 | 11,595 |
2019-04-15 | $20.44 | $20.52 | $20.44 | $20.47 | $18.55 | 5,019 |
2019-04-12 | $20.54 | $20.54 | $20.39 | $20.43 | $18.51 | 1,641,564 |
2019-04-11 | $20.42 | $20.42 | $20.33 | $20.40 | $18.48 | 8,032 |
2019-04-10 | $20.31 | $20.45 | $20.31 | $20.39 | $18.47 | 12,029 |
2019-04-09 | $20.37 | $20.38 | $20.33 | $20.33 | $18.42 | 7,296 |
2019-04-08 | $20.38 | $20.50 | $20.38 | $20.39 | $18.47 | 10,533 |
2019-04-05 | $20.47 | $20.49 | $20.45 | $20.45 | $18.53 | 7,587 |
2019-04-04 | $20.35 | $20.41 | $20.34 | $20.36 | $18.45 | 21,703 |
2019-04-03 | $20.39 | $20.45 | $20.32 | $20.39 | $18.47 | 21,647 |
2019-04-02 | $20.20 | $20.26 | $20.17 | $20.26 | $18.36 | 8,636 |
2019-04-01 | $20.25 | $20.28 | $20.13 | $20.28 | $18.37 | 28,086 |
2019-03-29 | $19.99 | $20.04 | $19.95 | $20.01 | $18.13 | 24,468 |
2019-03-28 | $19.93 | $19.98 | $19.89 | $19.98 | $18.10 | 21,053 |
2019-03-27 | $19.87 | $19.99 | $19.78 | $19.93 | $18.06 | 18,983 |
2019-03-26 | $19.91 | $19.98 | $19.84 | $19.91 | $18.04 | 144,537 |
2019-03-25 | $19.79 | $19.79 | $19.66 | $19.74 | $17.88 | 23,522 |
2019-03-22 | $20.10 | $20.11 | $19.92 | $19.92 | $17.90 | 7,993 |
2019-03-21 | $20.18 | $20.35 | $20.18 | $20.31 | $18.25 | 40,067 |
2019-03-20 | $20.35 | $20.37 | $20.25 | $20.32 | $18.26 | 38,377 |
2019-03-19 | $20.48 | $20.48 | $20.33 | $20.35 | $18.29 | 34,320 |
2019-03-18 | $20.32 | $20.37 | $20.29 | $20.37 | $18.30 | 66,579 |
2019-03-15 | $20.19 | $20.32 | $20.15 | $20.22 | $18.17 | 42,780 |
2019-03-14 | $20.05 | $20.10 | $20.01 | $20.10 | $18.06 | 13,587 |
2019-03-13 | $19.97 | $20.07 | $19.93 | $20.03 | $18.00 | 31,853 |
2019-03-12 | $19.97 | $19.97 | $19.88 | $19.91 | $17.89 | 132,170 |
2019-03-11 | $19.78 | $19.90 | $19.78 | $19.90 | $17.88 | 17,251 |
2019-03-08 | $19.80 | $19.80 | $19.62 | $19.79 | $17.78 | 41,971 |
2019-03-07 | $19.88 | $19.95 | $19.78 | $19.78 | $17.77 | 385,474 |
2019-03-06 | $20.02 | $20.05 | $19.95 | $19.95 | $17.93 | 2,075,063 |
2019-03-05 | $20.00 | $20.07 | $19.95 | $20.02 | $17.99 | 34,338 |
2019-03-04 | $20.07 | $20.13 | $19.91 | $19.99 | $17.96 | 20,708 |
2019-03-01 | $20.06 | $20.07 | $19.93 | $20.02 | $17.99 | 43,177 |
2019-02-28 | $19.98 | $19.98 | $19.86 | $19.95 | $17.93 | 18,702 |
2019-02-27 | $19.96 | $20.03 | $19.91 | $19.96 | $17.94 | 48,276 |
2019-02-26 | $20.09 | $20.10 | $19.93 | $20.02 | $17.99 | 71,826 |
2019-02-25 | $19.97 | $20.12 | $19.95 | $20.02 | $17.99 | 22,629 |
2019-02-22 | $19.88 | $19.99 | $19.88 | $19.93 | $17.91 | 27,645 |
2019-02-21 | $19.95 | $19.95 | $19.85 | $19.90 | $17.88 | 16,100 |
2019-02-20 | $19.88 | $19.97 | $19.85 | $19.91 | $17.89 | 50,113 |
2019-02-19 | $19.76 | $19.88 | $19.75 | $19.87 | $17.85 | 72,659 |
2019-02-15 | $19.69 | $19.81 | $19.69 | $19.76 | $17.76 | 40,226 |
2019-02-14 | $19.57 | $19.63 | $19.50 | $19.58 | $17.59 | 112,355 |
2019-02-13 | $19.53 | $19.64 | $19.53 | $19.59 | $17.60 | 528,764 |
2019-02-12 | $19.41 | $19.52 | $19.40 | $19.50 | $17.52 | 29,095 |
2019-02-11 | $19.32 | $19.32 | $19.29 | $19.29 | $17.33 | 3,121 |
2019-02-08 | $19.27 | $19.27 | $19.13 | $19.25 | $17.29 | 11,427 |
2019-02-07 | $19.51 | $19.51 | $19.34 | $19.42 | $17.45 | 15,247 |
2019-02-06 | $19.65 | $19.70 | $19.47 | $19.55 | $17.57 | 53,066 |
2019-02-05 | $19.67 | $19.72 | $19.63 | $19.63 | $17.64 | 25,538 |
2019-02-04 | $19.34 | $19.53 | $19.34 | $19.53 | $17.55 | 66,558 |
2019-02-01 | $19.34 | $19.38 | $19.31 | $19.37 | $17.41 | 34,272 |
2019-01-31 | $19.31 | $19.43 | $19.31 | $19.43 | $17.46 | 9,074 |
2019-01-30 | $19.39 | $19.47 | $19.26 | $19.38 | $17.41 | 64,646 |
2019-01-29 | $19.28 | $19.29 | $19.15 | $19.20 | $17.25 | 29,266 |
2019-01-28 | $19.09 | $19.11 | $19.02 | $19.11 | $17.17 | 25,155 |
2019-01-25 | $19.25 | $19.27 | $19.19 | $19.24 | $17.28 | 52,146 |
2019-01-24 | $19.04 | $19.06 | $18.96 | $19.02 | $17.09 | 32,896 |
2019-01-23 | $19.08 | $19.10 | $18.94 | $19.02 | $17.09 | 4,497 |
2019-01-22 | $19.10 | $19.10 | $18.85 | $18.90 | $16.98 | 28,869 |
2019-01-18 | $19.18 | $19.31 | $19.18 | $19.28 | $17.32 | 21,466 |
2019-01-17 | $18.84 | $19.03 | $18.84 | $19.03 | $17.10 | 11,201 |
2019-01-16 | $18.96 | $19.06 | $18.92 | $19.00 | $17.07 | 76,876 |
2019-01-15 | $18.84 | $18.89 | $18.82 | $18.86 | $16.95 | 520,654 |
2019-01-14 | $18.62 | $18.80 | $18.62 | $18.78 | $16.87 | 32,665 |
2019-01-11 | $18.77 | $18.87 | $18.75 | $18.75 | $16.85 | 29,423 |
2019-01-10 | $18.84 | $18.97 | $18.78 | $18.92 | $17.00 | 34,853 |
2019-01-09 | $18.91 | $18.93 | $18.76 | $18.79 | $16.88 | 29,566 |
2019-01-08 | $18.74 | $19.30 | $18.65 | $18.69 | $16.79 | 71,964 |
2019-01-07 | $18.54 | $18.92 | $18.50 | $18.69 | $16.79 | 39,427 |
2019-01-04 | $18.28 | $18.52 | $18.25 | $18.51 | $16.63 | 19,809 |
2019-01-03 | $18.15 | $18.15 | $17.85 | $17.93 | $16.11 | 42,680 |
2019-01-02 | $18.03 | $18.72 | $17.99 | $18.72 | $16.82 | 27,064 |
2018-12-31 | $18.15 | $18.22 | $18.05 | $18.17 | $16.33 | 149,028 |
2018-12-28 | $18.22 | $18.25 | $18.02 | $18.09 | $16.25 | 228,557 |
2018-12-27 | $17.78 | $18.10 | $17.07 | $18.10 | $16.26 | 216,322 |
2018-12-26 | $18.03 | $18.33 | $17.84 | $18.33 | $16.20 | 523,009 |
2018-12-24 | $18.01 | $18.13 | $17.87 | $17.88 | $15.80 | 80,988 |
2018-12-21 | $18.30 | $18.45 | $18.04 | $18.04 | $15.94 | 135,323 |
2018-12-20 | $18.51 | $18.59 | $18.37 | $18.41 | $16.27 | 139,424 |
2018-12-19 | $18.74 | $18.90 | $18.46 | $18.53 | $16.37 | 1,828,368 |
2018-12-18 | $18.76 | $18.87 | $18.65 | $18.71 | $16.53 | 52,068 |
2018-12-17 | $18.91 | $18.93 | $18.64 | $18.66 | $16.49 | 94,084 |
2018-12-14 | $19.00 | $19.02 | $18.86 | $18.93 | $16.73 | 129,706 |
2018-12-13 | $19.18 | $19.25 | $19.10 | $19.14 | $16.91 | 101,505 |
2018-12-12 | $19.21 | $19.31 | $19.08 | $19.08 | $16.86 | 100,673 |
2018-12-11 | $18.96 | $19.11 | $18.77 | $18.84 | $16.65 | 97,026 |
2018-12-10 | $18.92 | $18.92 | $18.72 | $18.83 | $16.64 | 33,172 |
2018-12-07 | $19.14 | $19.25 | $18.87 | $18.88 | $16.68 | 39,884 |
2018-12-06 | $18.95 | $19.14 | $18.78 | $19.12 | $16.90 | 69,641 |
2018-12-04 | $19.77 | $19.78 | $19.28 | $19.28 | $17.04 | 43,604 |
2018-12-03 | $19.84 | $19.92 | $19.76 | $19.82 | $17.51 | 51,733 |
2018-11-30 | $19.53 | $19.64 | $19.49 | $19.64 | $17.35 | 30,312 |
2018-11-29 | $19.56 | $19.73 | $19.53 | $19.65 | $17.36 | 51,990 |
2018-11-28 | $19.49 | $19.74 | $19.48 | $19.67 | $17.38 | 24,950 |
2018-11-27 | $19.52 | $19.52 | $19.32 | $19.42 | $17.16 | 19,131 |
2018-11-26 | $19.44 | $19.57 | $19.44 | $19.53 | $17.26 | 16,423 |
2018-11-23 | $19.24 | $19.26 | $19.19 | $19.22 | $16.98 | 19,758 |
2018-11-21 | $19.25 | $19.37 | $19.25 | $19.29 | $17.05 | 40,546 |
2018-11-20 | $19.25 | $19.25 | $19.02 | $19.03 | $16.82 | 87,502 |
2018-11-19 | $19.62 | $19.62 | $19.31 | $19.43 | $17.17 | 55,030 |
2018-11-16 | $19.54 | $19.60 | $19.53 | $19.60 | $17.32 | 793,153 |
2018-11-15 | $19.55 | $19.68 | $19.37 | $19.66 | $17.37 | 15,407 |
2018-11-14 | $19.67 | $19.76 | $19.46 | $19.55 | $17.27 | 17,191 |
2018-11-13 | $19.63 | $19.69 | $19.53 | $19.56 | $17.28 | 13,389 |
2018-11-12 | $19.76 | $19.76 | $19.53 | $19.56 | $17.28 | 25,180 |
2018-11-09 | $19.78 | $19.86 | $19.71 | $19.86 | $17.55 | 13,519 |
2018-11-08 | $20.06 | $20.06 | $19.89 | $19.93 | $17.61 | 27,711 |
2018-11-07 | $19.97 | $20.16 | $19.91 | $20.08 | $17.74 | 20,372 |
2018-11-06 | $19.76 | $19.89 | $19.75 | $19.82 | $17.51 | 16,067 |
2018-11-05 | $19.77 | $19.88 | $19.70 | $19.77 | $17.47 | 9,407 |
2018-11-02 | $19.93 | $19.93 | $19.69 | $19.75 | $17.45 | 32,164 |
2018-11-01 | $19.63 | $19.71 | $19.63 | $19.68 | $17.39 | 3,390,890 |
2018-10-31 | $19.65 | $19.71 | $19.58 | $19.58 | $17.30 | 54,264 |
2018-10-30 | $19.29 | $19.47 | $19.20 | $19.43 | $17.16 | 214,416 |
2018-10-29 | $19.40 | $19.42 | $19.11 | $19.13 | $16.90 | 74,738 |
2018-10-26 | $19.11 | $19.30 | $18.95 | $19.12 | $16.90 | 40,452 |
2018-10-25 | $19.22 | $19.31 | $19.21 | $19.31 | $17.06 | 66,626 |
2018-10-24 | $19.48 | $19.51 | $18.97 | $19.08 | $16.86 | 11,024 |
2018-10-23 | $19.45 | $19.69 | $19.39 | $19.50 | $17.23 | 26,241 |
2018-10-22 | $19.80 | $19.89 | $19.72 | $19.81 | $17.50 | 33,341 |
2018-10-19 | $19.72 | $19.86 | $19.71 | $19.76 | $17.46 | 59,578 |
2018-10-18 | $19.91 | $19.91 | $19.58 | $19.64 | $17.35 | 208,729 |
2018-10-17 | $20.00 | $20.02 | $19.86 | $20.02 | $17.69 | 27,848 |
2018-10-16 | $20.03 | $20.12 | $20.00 | $20.09 | $17.75 | 27,290 |
2018-10-15 | $19.77 | $19.81 | $19.71 | $19.79 | $17.49 | 5,272 |
2018-10-12 | $19.92 | $19.92 | $19.62 | $19.76 | $17.46 | 15,056 |
2018-10-11 | $19.95 | $19.99 | $19.70 | $19.71 | $17.42 | 17,340 |
2018-10-10 | $20.36 | $20.36 | $20.01 | $20.10 | $17.76 | 314,157 |
2018-10-09 | $20.34 | $20.53 | $20.34 | $20.48 | $18.10 | 9,826 |
2018-10-08 | $20.46 | $20.52 | $20.38 | $20.50 | $18.12 | 12,343 |
2018-10-05 | $20.65 | $20.69 | $20.59 | $20.59 | $18.19 | 11,124 |
2018-10-04 | $20.87 | $20.87 | $20.68 | $20.70 | $18.29 | 8,974 |
2018-10-03 | $21.14 | $21.14 | $20.95 | $21.00 | $18.56 | 86,448 |
2018-10-02 | $20.95 | $21.05 | $20.92 | $20.99 | $18.55 | 104,840 |
2018-10-01 | $21.27 | $21.27 | $21.09 | $21.10 | $18.64 | 62,464 |
2018-09-28 | $21.16 | $21.19 | $21.08 | $21.08 | $18.63 | 71,970 |
2018-09-27 | $21.28 | $21.37 | $21.25 | $21.27 | $18.79 | 13,333 |
2018-09-26 | $21.18 | $21.34 | $21.18 | $21.21 | $18.74 | 40,456 |
2018-09-25 | $21.18 | $21.27 | $21.18 | $21.18 | $18.72 | 39,202 |
2018-09-24 | $21.21 | $21.21 | $21.04 | $21.12 | $18.66 | 29,866 |
2018-09-21 | $21.25 | $21.25 | $21.13 | $21.13 | $18.67 | 25,361 |
2018-09-20 | $21.31 | $21.31 | $21.15 | $21.16 | $18.61 | 174,079 |
2018-09-19 | $20.98 | $21.14 | $20.98 | $21.07 | $18.53 | 78,397 |
2018-09-18 | $20.88 | $20.99 | $20.88 | $20.94 | $18.42 | 35,083 |
2018-09-17 | $20.86 | $20.88 | $20.68 | $20.68 | $18.19 | 21,357 |
2018-09-14 | $20.78 | $20.78 | $20.71 | $20.78 | $18.28 | 42,315 |
2018-09-13 | $20.72 | $20.77 | $20.69 | $20.74 | $18.24 | 499,939 |
2018-09-12 | $20.50 | $20.61 | $20.50 | $20.57 | $18.10 | 18,672 |
2018-09-11 | $20.39 | $20.56 | $20.34 | $20.56 | $18.09 | 19,254 |
2018-09-10 | $20.60 | $20.60 | $20.42 | $20.53 | $18.06 | 33,584 |
2018-09-07 | $20.39 | $20.44 | $20.35 | $20.43 | $17.97 | 15,311 |
2018-09-06 | $20.62 | $20.62 | $20.42 | $20.54 | $18.07 | 52,772 |
2018-09-05 | $20.72 | $20.72 | $20.56 | $20.67 | $18.18 | 30,242 |
2018-09-04 | $20.79 | $20.82 | $20.78 | $20.79 | $18.29 | 5,817 |
2018-08-31 | $20.94 | $21.00 | $20.86 | $21.00 | $18.47 | 15,356 |
2018-08-30 | $21.07 | $21.07 | $20.97 | $20.98 | $18.46 | 15,526 |
2018-08-29 | $21.10 | $21.26 | $21.10 | $21.23 | $18.68 | 32,526 |
2018-08-28 | $21.18 | $21.22 | $21.07 | $21.13 | $18.59 | 18,344 |
2018-08-27 | $21.12 | $21.15 | $21.09 | $21.12 | $18.58 | 27,620 |
2018-08-24 | $20.89 | $20.95 | $20.89 | $20.92 | $18.40 | 11,943 |
2018-08-23 | $20.78 | $20.90 | $20.78 | $20.81 | $18.31 | 86,897 |
2018-08-22 | $20.87 | $20.94 | $20.87 | $20.88 | $18.37 | 28,521 |
2018-08-21 | $20.87 | $20.92 | $20.87 | $20.89 | $18.38 | 12,758 |
2018-08-20 | $20.79 | $20.80 | $20.74 | $20.78 | $18.28 | 15,005 |
2018-08-17 | $20.56 | $20.71 | $20.56 | $20.66 | $18.17 | 11,504 |
2018-08-16 | $20.61 | $20.64 | $20.57 | $20.59 | $18.11 | 6,494 |
2018-08-15 | $20.44 | $20.51 | $20.38 | $20.46 | $18.00 | 12,453 |
2018-08-14 | $20.76 | $20.80 | $20.72 | $20.75 | $18.25 | 14,386 |
2018-08-13 | $20.81 | $20.81 | $20.68 | $20.69 | $18.20 | 8,352 |
2018-08-10 | $20.88 | $20.88 | $20.76 | $20.78 | $18.28 | 7,971 |
2018-08-09 | $21.22 | $21.22 | $21.14 | $21.17 | $18.62 | 9,373 |
2018-08-08 | $21.12 | $21.19 | $21.09 | $21.18 | $18.63 | 16,640 |
2018-08-07 | $21.20 | $21.23 | $21.14 | $21.19 | $18.64 | 43,757 |
2018-08-06 | $21.08 | $21.08 | $20.99 | $21.07 | $18.53 | 25,792 |
2018-08-03 | $20.99 | $21.11 | $20.99 | $21.11 | $18.57 | 7,607 |
2018-08-02 | $20.97 | $21.16 | $20.97 | $21.08 | $18.54 | 361,529 |
2018-08-01 | $21.31 | $21.31 | $21.20 | $21.20 | $18.65 | 40,517 |
2018-07-31 | $21.38 | $21.42 | $21.34 | $21.34 | $18.77 | 26,635 |
2018-07-30 | $21.30 | $21.38 | $21.26 | $21.26 | $18.70 | 9,017 |
2018-07-27 | $21.38 | $21.41 | $21.25 | $21.25 | $18.69 | 13,500 |
2018-07-26 | $21.29 | $21.31 | $21.23 | $21.23 | $18.68 | 9,017 |
2018-07-25 | $21.16 | $21.27 | $21.13 | $21.21 | $18.66 | 24,323 |
2018-07-24 | $21.16 | $21.26 | $21.10 | $21.10 | $18.56 | 6,432 |
2018-07-23 | $21.10 | $21.10 | $21.03 | $21.03 | $18.50 | 13,334 |
2018-07-20 | $21.02 | $21.10 | $20.99 | $21.10 | $18.56 | 22,769 |
2018-07-19 | $21.02 | $21.03 | $20.95 | $20.98 | $18.46 | 9,309 |
2018-07-18 | $21.09 | $21.13 | $21.02 | $21.13 | $18.59 | 35,519 |
2018-07-17 | $20.95 | $21.08 | $20.95 | $21.02 | $18.49 | 14,792 |
2018-07-16 | $21.02 | $21.02 | $20.92 | $20.99 | $18.46 | 16,963 |
2018-07-13 | $20.93 | $21.00 | $20.93 | $20.96 | $18.44 | 58,848 |
2018-07-12 | $20.85 | $20.95 | $20.85 | $20.95 | $18.43 | 7,336 |
2018-07-11 | $20.86 | $20.91 | $20.74 | $20.75 | $18.25 | 7,460 |
2018-07-10 | $21.00 | $21.10 | $21.00 | $21.00 | $18.47 | 21,926 |
2018-07-09 | $21.00 | $21.07 | $20.96 | $21.07 | $18.53 | 2,586,467 |
2018-07-06 | $20.76 | $20.95 | $20.76 | $20.92 | $18.40 | 21,710 |
2018-07-05 | $20.90 | $20.90 | $20.81 | $20.83 | $18.32 | 3,958 |
2018-07-03 | $20.84 | $20.85 | $20.73 | $20.85 | $18.34 | 30,189 |
2018-07-02 | $20.52 | $20.66 | $20.52 | $20.63 | $18.15 | 14,680 |
2018-06-29 | $20.80 | $20.94 | $20.80 | $20.91 | $18.39 | 13,481 |
2018-06-28 | $20.72 | $20.82 | $20.70 | $20.81 | $18.31 | 4,835 |
2018-06-27 | $20.74 | $20.93 | $20.74 | $20.76 | $18.26 | 53,050 |
2018-06-26 | $20.87 | $20.90 | $20.78 | $20.85 | $18.34 | 39,718 |
2018-06-25 | $20.87 | $20.87 | $20.71 | $20.81 | $18.31 | 18,429 |
2018-06-22 | $21.11 | $21.15 | $21.07 | $21.10 | $18.56 | 20,801 |
2018-06-21 | $20.91 | $20.95 | $20.84 | $20.84 | $18.33 | 55,303 |
2018-06-20 | $21.44 | $21.44 | $21.24 | $21.40 | $18.54 | 9,508 |
2018-06-19 | $21.11 | $21.36 | $21.11 | $21.36 | $18.50 | 12,378 |
2018-06-18 | $21.29 | $21.46 | $21.29 | $21.46 | $18.59 | 8,100 |
2018-06-15 | $21.51 | $21.59 | $21.44 | $21.48 | $18.61 | 8,058 |
2018-06-14 | $21.68 | $21.84 | $21.68 | $21.69 | $18.79 | 36,845 |
2018-06-13 | $21.77 | $21.80 | $21.68 | $21.76 | $18.85 | 64,359 |
2018-06-12 | $21.77 | $21.82 | $21.69 | $21.72 | $18.82 | 45,344 |
2018-06-11 | $21.63 | $21.84 | $21.63 | $21.82 | $18.90 | 41,764 |
2018-06-08 | $21.63 | $21.66 | $21.51 | $21.54 | $18.66 | 1,192,613 |
2018-06-07 | $21.79 | $21.79 | $21.57 | $21.68 | $18.78 | 9,356 |
2018-06-06 | $21.67 | $21.67 | $21.52 | $21.66 | $18.76 | 6,292 |
2018-06-05 | $21.67 | $21.67 | $21.48 | $21.51 | $18.63 | 7,540 |
2018-06-04 | $21.58 | $21.60 | $21.47 | $21.47 | $18.60 | 13,546 |
2018-06-01 | $21.45 | $21.50 | $21.43 | $21.43 | $18.57 | 7,881 |
2018-05-31 | $21.34 | $21.37 | $21.24 | $21.35 | $18.50 | 18,449 |
2018-05-30 | $21.27 | $21.44 | $21.27 | $21.44 | $18.57 | 10,789 |
2018-05-29 | $21.35 | $21.35 | $21.11 | $21.15 | $18.32 | 15,860 |
2018-05-25 | $21.64 | $21.65 | $21.52 | $21.65 | $18.76 | 23,035 |
2018-05-24 | $21.59 | $21.63 | $21.52 | $21.62 | $18.73 | 10,943 |
2018-05-23 | $21.81 | $21.81 | $21.70 | $21.78 | $18.87 | 3,498 |
2018-05-22 | $22.03 | $22.06 | $21.90 | $21.98 | $19.04 | 8,716 |
2018-05-21 | $21.94 | $22.02 | $21.94 | $22.02 | $19.08 | 3,407 |
2018-05-18 | $21.91 | $21.91 | $21.83 | $21.83 | $18.91 | 5,192 |
2018-05-17 | $21.93 | $21.95 | $21.90 | $21.95 | $19.02 | 1,666 |
2018-05-16 | $21.79 | $21.96 | $21.79 | $21.88 | $18.96 | 9,153 |
2018-05-15 | $21.78 | $21.94 | $21.78 | $21.78 | $18.87 | 36,729 |
2018-05-14 | $22.04 | $22.07 | $21.87 | $21.91 | $18.98 | 56,412 |
2018-05-11 | $21.85 | $21.89 | $21.77 | $21.89 | $18.96 | 19,305 |
2018-05-10 | $21.75 | $21.87 | $21.75 | $21.80 | $18.89 | 724,804 |
2018-05-09 | $21.73 | $21.79 | $21.69 | $21.73 | $18.83 | 13,634 |
2018-05-08 | $21.60 | $21.70 | $21.60 | $21.68 | $18.78 | 18,395 |
2018-05-07 | $21.64 | $21.75 | $21.58 | $21.58 | $18.70 | 45,118 |
2018-05-04 | $21.54 | $21.72 | $21.53 | $21.57 | $18.69 | 933,077 |
2018-05-03 | $21.56 | $21.68 | $21.46 | $21.63 | $18.74 | 71,865 |
2018-05-02 | $21.62 | $21.70 | $21.59 | $21.60 | $18.71 | 25,543 |
2018-05-01 | $21.64 | $21.64 | $21.49 | $21.53 | $18.65 | 39,199 |
2018-04-30 | $21.67 | $21.70 | $21.55 | $21.62 | $18.73 | 93,375 |
2018-04-27 | $21.56 | $21.72 | $21.56 | $21.58 | $18.70 | 22,821 |
2018-04-26 | $21.53 | $21.60 | $21.52 | $21.53 | $18.65 | 16,988 |
2018-04-25 | $21.45 | $21.45 | $21.33 | $21.42 | $18.56 | 32,495 |
2018-04-24 | $21.54 | $21.55 | $21.37 | $21.39 | $18.53 | 10,663 |
2018-04-23 | $21.44 | $21.61 | $21.43 | $21.60 | $18.71 | 26,993 |
2018-04-20 | $21.56 | $21.56 | $21.40 | $21.43 | $18.57 | 57,477 |
2018-04-19 | $21.52 | $21.55 | $21.45 | $21.51 | $18.63 | 37,488 |
2018-04-18 | $21.51 | $21.54 | $21.47 | $21.53 | $18.65 | 22,831 |
2018-04-17 | $21.41 | $21.43 | $21.37 | $21.37 | $18.51 | 24,108 |
2018-04-16 | $21.43 | $21.43 | $21.30 | $21.30 | $18.45 | 92,491 |
2018-04-13 | $21.28 | $21.41 | $21.27 | $21.41 | $18.55 | 101,318 |
2018-04-12 | $21.26 | $21.29 | $21.21 | $21.21 | $18.37 | 16,784 |
2018-04-11 | $21.28 | $21.32 | $21.19 | $21.23 | $18.39 | 481,349 |
2018-04-10 | $21.26 | $21.30 | $21.21 | $21.24 | $18.40 | 48,630 |
2018-04-09 | $21.04 | $21.19 | $21.00 | $21.01 | $18.20 | 16,647 |
2018-04-06 | $21.05 | $21.10 | $20.82 | $20.84 | $18.05 | 18,585 |
2018-04-05 | $21.00 | $21.09 | $21.00 | $21.09 | $18.27 | 5,663 |
2018-04-04 | $20.71 | $20.89 | $20.64 | $20.89 | $18.10 | 32,771 |
2018-04-03 | $20.82 | $20.90 | $20.75 | $20.90 | $18.11 | 5,084 |
2018-04-02 | $21.05 | $21.05 | $20.60 | $20.61 | $17.85 | 24,904 |
2018-03-29 | $21.06 | $21.10 | $20.95 | $21.05 | $18.24 | 22,309 |
2018-03-28 | $20.90 | $20.90 | $20.76 | $20.86 | $18.07 | 6,179 |
2018-03-27 | $20.85 | $20.95 | $20.63 | $20.73 | $17.96 | 23,119 |
2018-03-26 | $20.82 | $20.82 | $20.59 | $20.70 | $17.93 | 19,498 |
2018-03-23 | $20.97 | $20.97 | $20.40 | $20.41 | $17.68 | 50,037 |
2018-03-22 | $20.97 | $20.97 | $20.72 | $20.81 | $18.03 | 586,360 |
2018-03-21 | $21.12 | $21.19 | $21.05 | $21.11 | $18.23 | 26,447 |
2018-03-20 | $21.23 | $21.24 | $21.11 | $21.24 | $18.34 | 22,031 |
2018-03-19 | $21.41 | $21.41 | $21.01 | $21.18 | $18.29 | 61,387 |
2018-03-16 | $21.39 | $21.40 | $21.27 | $21.39 | $18.47 | 106,218 |
2018-03-15 | $21.43 | $21.48 | $21.31 | $21.40 | $18.48 | 35,946 |
2018-03-14 | $21.52 | $21.52 | $21.33 | $21.43 | $18.51 | 20,427 |
2018-03-13 | $21.47 | $21.47 | $21.28 | $21.38 | $18.46 | 30,087 |
2018-03-12 | $21.54 | $21.55 | $21.40 | $21.51 | $18.58 | 10,661 |
2018-03-09 | $21.33 | $21.49 | $21.33 | $21.49 | $18.56 | 15,435 |
2018-03-08 | $21.36 | $21.36 | $21.28 | $21.30 | $18.40 | 33,200 |
2018-03-07 | $21.17 | $21.24 | $21.05 | $21.24 | $18.34 | 573,608 |
2018-03-06 | $21.46 | $21.46 | $21.23 | $21.23 | $18.34 | 8,795 |
2018-03-05 | $20.89 | $21.16 | $20.84 | $21.10 | $18.22 | 37,425 |
2018-03-02 | $20.89 | $21.01 | $20.83 | $21.01 | $18.15 | 9,442 |
2018-03-01 | $21.23 | $21.23 | $20.88 | $20.97 | $18.11 | 50,377 |
2018-02-28 | $21.51 | $21.56 | $21.29 | $21.32 | $18.41 | 42,910 |
2018-02-27 | $21.72 | $21.72 | $21.46 | $21.57 | $18.63 | 80,068 |
2018-02-26 | $21.65 | $21.80 | $21.56 | $21.77 | $18.80 | 10,049 |
2018-02-23 | $21.39 | $21.60 | $21.38 | $21.53 | $18.59 | 21,245 |
2018-02-22 | $21.35 | $21.46 | $21.27 | $21.32 | $18.41 | 27,323 |
2018-02-21 | $21.47 | $21.53 | $21.35 | $21.35 | $18.44 | 21,247 |
2018-02-20 | $21.46 | $21.46 | $21.34 | $21.40 | $18.48 | 11,302 |
2018-02-16 | $21.43 | $21.54 | $21.43 | $21.53 | $18.59 | 11,513 |
2018-02-15 | $21.47 | $21.47 | $21.35 | $21.42 | $18.50 | 10,613 |
2018-02-14 | $20.85 | $21.37 | $20.85 | $21.36 | $18.45 | 28,322 |
2018-02-13 | $20.99 | $20.99 | $20.85 | $20.92 | $18.07 | 22,913 |
2018-02-12 | $21.01 | $21.08 | $20.78 | $21.05 | $18.18 | 40,019 |
2018-02-09 | $20.91 | $21.00 | $20.43 | $20.70 | $17.88 | 1,018,912 |
2018-02-08 | $21.32 | $21.32 | $20.70 | $20.70 | $17.88 | 20,572 |
2018-02-07 | $21.39 | $21.52 | $21.15 | $21.15 | $18.27 | 87,162 |
2018-02-06 | $21.15 | $21.55 | $21.07 | $21.54 | $18.60 | 1,663,660 |
2018-02-05 | $21.73 | $21.77 | $20.93 | $21.14 | $18.26 | 1,604,226 |
2018-02-02 | $22.21 | $22.21 | $21.82 | $21.83 | $18.85 | 1,832,785 |
2018-02-01 | $22.33 | $22.40 | $22.28 | $22.38 | $19.33 | 32,688 |
2018-01-31 | $22.48 | $22.48 | $22.25 | $22.37 | $19.32 | 1,776,069 |
2018-01-30 | $22.36 | $22.48 | $22.28 | $22.40 | $19.35 | 39,246 |
2018-01-29 | $22.64 | $22.64 | $22.46 | $22.51 | $19.44 | 47,312 |
2018-01-26 | $22.67 | $22.78 | $22.59 | $22.78 | $19.67 | 46,683 |
2018-01-25 | $22.66 | $22.79 | $22.49 | $22.55 | $19.48 | 63,375 |
2018-01-24 | $22.79 | $22.80 | $22.58 | $22.60 | $19.52 | 70,975 |
2018-01-23 | $22.63 | $22.75 | $22.63 | $22.70 | $19.60 | 35,738 |
2018-01-22 | $22.60 | $22.69 | $22.59 | $22.66 | $19.57 | 35,150 |
2018-01-19 | $22.59 | $22.61 | $22.43 | $22.55 | $19.48 | 51,655 |
2018-01-18 | $22.43 | $22.51 | $22.41 | $22.46 | $19.40 | 99,725 |
2018-01-17 | $22.51 | $22.63 | $22.46 | $22.55 | $19.48 | 50,177 |
2018-01-16 | $22.55 | $22.56 | $22.31 | $22.32 | $19.28 | 35,323 |
2018-01-12 | $22.41 | $22.52 | $22.36 | $22.45 | $19.39 | 54,400 |
2018-01-11 | $22.22 | $22.38 | $22.22 | $22.38 | $19.33 | 27,763 |
2018-01-10 | $22.22 | $22.26 | $22.11 | $22.11 | $19.10 | 61,481 |
2018-01-09 | $22.33 | $22.34 | $22.18 | $22.28 | $19.24 | 60,479 |
2018-01-08 | $22.28 | $22.30 | $22.16 | $22.19 | $19.16 | 85,909 |
2018-01-05 | $22.23 | $22.27 | $22.10 | $22.12 | $19.10 | 118,421 |
2018-01-04 | $22.10 | $22.17 | $22.05 | $22.16 | $19.14 | 67,507 |
2018-01-03 | $21.81 | $21.97 | $21.81 | $21.84 | $18.86 | 66,401 |
2018-01-02 | $21.71 | $21.77 | $21.68 | $21.77 | $18.80 | 35,378 |
2017-12-29 | $21.74 | $21.74 | $21.65 | $21.65 | $18.70 | 19,846 |
2017-12-28 | $22.21 | $22.21 | $21.57 | $21.66 | $18.71 | 28,426 |
2017-12-27 | $21.80 | $21.83 | $21.70 | $21.70 | $18.62 | 130,051 |
2017-12-26 | $21.65 | $21.81 | $21.65 | $21.78 | $18.69 | 56,413 |
2017-12-22 | $21.70 | $21.78 | $21.66 | $21.66 | $18.59 | 19,013 |
2017-12-21 | $21.67 | $21.76 | $21.67 | $21.72 | $18.64 | 23,539 |
2017-12-20 | $21.67 | $21.67 | $21.56 | $21.56 | $18.50 | 24,891 |
2017-12-19 | $21.63 | $21.72 | $21.59 | $21.70 | $18.62 | 34,488 |
2017-12-18 | $21.61 | $21.73 | $21.61 | $21.71 | $18.63 | 17,633 |
2017-12-15 | $21.51 | $21.51 | $21.34 | $21.38 | $18.35 | 38,540 |
2017-12-14 | $21.53 | $21.53 | $21.37 | $21.37 | $18.34 | 747,051 |
2017-12-13 | $21.57 | $21.58 | $21.42 | $21.42 | $18.38 | 30,650 |
2017-12-12 | $21.48 | $21.54 | $21.40 | $21.50 | $18.45 | 21,237 |
2017-12-11 | $21.44 | $21.48 | $21.40 | $21.42 | $18.38 | 13,554 |
2017-12-08 | $21.42 | $21.44 | $21.35 | $21.37 | $18.34 | 14,196 |
2017-12-07 | $21.22 | $21.33 | $21.17 | $21.22 | $18.21 | 152,036 |
2017-12-06 | $21.20 | $21.23 | $21.15 | $21.18 | $18.18 | 6,514 |
2017-12-05 | $21.27 | $21.34 | $21.22 | $21.26 | $18.25 | 315,136 |
2017-12-04 | $21.36 | $21.37 | $21.19 | $21.27 | $18.25 | 27,562 |
2017-12-01 | $21.43 | $21.43 | $21.21 | $21.29 | $18.27 | 42,124 |
2017-11-30 | $21.49 | $21.58 | $21.34 | $21.44 | $18.40 | 333,328 |
2017-11-29 | $21.51 | $21.51 | $21.37 | $21.43 | $18.39 | 21,330 |
2017-11-28 | $21.54 | $21.57 | $21.39 | $21.57 | $18.51 | 314,775 |
2017-11-27 | $21.59 | $21.59 | $21.23 | $21.43 | $18.39 | 365,829 |
2017-11-24 | $21.61 | $21.62 | $21.52 | $21.54 | $18.49 | 4,075 |
2017-11-22 | $21.45 | $21.46 | $21.34 | $21.46 | $18.42 | 10,971 |
2017-11-21 | $21.47 | $21.47 | $21.39 | $21.47 | $18.43 | 9,276 |
2017-11-20 | $21.38 | $21.38 | $21.22 | $21.30 | $18.28 | 18,636 |
2017-11-17 | $21.17 | $21.31 | $21.13 | $21.30 | $18.28 | 48,640 |
2017-11-16 | $21.25 | $21.38 | $21.20 | $21.38 | $18.35 | 19,283 |
2017-11-15 | $21.05 | $21.20 | $20.96 | $21.16 | $18.16 | 28,812 |
2017-11-14 | $21.28 | $21.33 | $21.17 | $21.26 | $18.25 | 15,691 |
2017-11-13 | $21.23 | $21.39 | $21.23 | $21.39 | $18.36 | 19,095 |
2017-11-10 | $21.43 | $21.43 | $21.37 | $21.41 | $18.38 | 48,353 |
2017-11-09 | $21.50 | $21.54 | $21.30 | $21.48 | $18.44 | 21,166 |
2017-11-08 | $21.50 | $21.62 | $21.48 | $21.61 | $18.55 | 3,146 |
2017-11-07 | $21.65 | $21.67 | $21.47 | $21.47 | $18.43 | 4,457,933 |
2017-11-06 | $21.60 | $21.68 | $21.58 | $21.63 | $18.56 | 33,233 |
2017-11-03 | $21.70 | $21.70 | $21.54 | $21.54 | $18.49 | 61,639 |
2017-11-02 | $21.60 | $21.65 | $21.51 | $21.54 | $18.49 | 45,984 |
2017-11-01 | $21.68 | $21.68 | $21.56 | $21.56 | $18.50 | 12,509 |
2017-10-31 | $21.50 | $21.53 | $21.41 | $21.41 | $18.38 | 26,878 |
2017-10-30 | $21.41 | $21.42 | $21.35 | $21.42 | $18.38 | 12,625 |
2017-10-27 | $21.48 | $21.48 | $21.31 | $21.38 | $18.35 | 25,294 |
2017-10-26 | $21.33 | $21.34 | $21.25 | $21.26 | $18.25 | 22,208 |
2017-10-25 | $21.35 | $21.35 | $21.15 | $21.16 | $18.16 | 17,671 |
2017-10-24 | $21.16 | $21.37 | $21.16 | $21.33 | $18.31 | 28,325 |
2017-10-23 | $21.23 | $21.31 | $21.18 | $21.19 | $18.19 | 19,650 |
2017-10-20 | $21.30 | $21.33 | $21.21 | $21.26 | $18.25 | 23,275 |
2017-10-19 | $21.20 | $21.28 | $21.17 | $21.27 | $18.25 | 26,124 |
2017-10-18 | $21.35 | $21.36 | $21.25 | $21.26 | $18.25 | 37,253 |
2017-10-17 | $21.27 | $21.37 | $21.20 | $21.20 | $18.19 | 34,869 |
2017-10-16 | $21.14 | $21.36 | $21.14 | $21.33 | $18.31 | 26,583 |
2017-10-13 | $21.23 | $21.30 | $21.23 | $21.27 | $18.25 | 21,763 |
2017-10-12 | $21.12 | $21.24 | $21.07 | $21.19 | $18.18 | 46,449 |
2017-10-11 | $21.11 | $21.25 | $21.11 | $21.18 | $18.18 | 7,621 |
2017-10-10 | $21.09 | $21.18 | $21.00 | $21.18 | $18.18 | 559,481 |
2017-10-09 | $21.04 | $21.04 | $20.99 | $21.00 | $18.02 | 6,307 |
2017-10-06 | $20.95 | $21.03 | $20.92 | $20.92 | $17.95 | 33,690 |
2017-10-05 | $20.92 | $21.03 | $20.92 | $20.96 | $17.99 | 24,125 |
2017-10-04 | $20.88 | $20.98 | $20.88 | $20.95 | $17.98 | 9,701 |
2017-10-03 | $20.88 | $21.03 | $20.88 | $21.00 | $18.02 | 26,856 |
2017-10-02 | $21.00 | $21.00 | $20.81 | $20.90 | $17.94 | 30,633 |
2017-09-29 | $20.81 | $20.90 | $20.71 | $20.78 | $17.83 | 41,949 |
2017-09-28 | $20.69 | $20.81 | $20.68 | $20.80 | $17.85 | 5,123 |
2017-09-27 | $20.73 | $20.76 | $20.71 | $20.72 | $17.78 | 7,010 |
2017-09-26 | $20.69 | $20.77 | $20.67 | $20.72 | $17.78 | 32,834 |
2017-09-25 | $20.74 | $20.77 | $20.63 | $20.74 | $17.80 | 25,968 |
2017-09-22 | $20.79 | $20.81 | $20.78 | $20.79 | $17.84 | 236,674 |
2017-09-21 | $20.84 | $20.93 | $20.77 | $20.77 | $17.73 | 79,392 |
2017-09-20 | $20.89 | $20.96 | $20.82 | $20.83 | $17.79 | 20,458 |
2017-09-19 | $20.87 | $20.92 | $20.81 | $20.90 | $17.84 | 16,025 |
2017-09-18 | $20.81 | $20.82 | $20.78 | $20.80 | $17.76 | 6,946 |
2017-09-15 | $20.71 | $20.75 | $20.71 | $20.72 | $17.69 | 6,164 |
2017-09-14 | $20.69 | $20.79 | $20.69 | $20.72 | $17.69 | 120,363 |
2017-09-13 | $20.82 | $20.82 | $20.73 | $20.73 | $17.70 | 8,593 |
2017-09-12 | $21.06 | $21.06 | $20.70 | $20.70 | $17.67 | 30,112 |
2017-09-11 | $20.62 | $20.79 | $20.62 | $20.79 | $17.75 | 9,160 |
2017-09-08 | $20.50 | $20.53 | $20.34 | $20.34 | $17.37 | 30,864 |
2017-09-07 | $20.44 | $20.53 | $20.44 | $20.53 | $17.53 | 4,331 |
2017-09-06 | $20.42 | $20.52 | $20.34 | $20.34 | $17.37 | 4,169,493 |
2017-09-05 | $20.37 | $20.44 | $20.28 | $20.35 | $17.38 | 23,986 |
2017-09-01 | $20.52 | $20.57 | $20.48 | $20.54 | $17.54 | 11,767 |
2017-08-31 | $20.47 | $20.49 | $20.44 | $20.49 | $17.49 | 10,346 |
2017-08-30 | $20.35 | $20.38 | $20.32 | $20.38 | $17.40 | 13,884 |
2017-08-29 | $20.19 | $20.34 | $20.19 | $20.30 | $17.33 | 15,457 |
2017-08-28 | $20.41 | $20.43 | $20.36 | $20.38 | $17.40 | 16,215 |
2017-08-25 | $20.46 | $20.46 | $20.38 | $20.41 | $17.43 | 3,427 |
2017-08-24 | $20.39 | $20.44 | $20.31 | $20.36 | $17.38 | 12,126 |
2017-08-23 | $20.27 | $20.39 | $20.27 | $20.38 | $17.40 | 50,809 |
2017-08-22 | $20.28 | $20.42 | $20.28 | $20.41 | $17.43 | 22,724 |
2017-08-21 | $20.21 | $20.28 | $20.19 | $20.19 | $17.24 | 11,560 |
2017-08-18 | $20.24 | $20.34 | $20.23 | $20.27 | $17.31 | 4,235 |
2017-08-17 | $20.48 | $20.48 | $20.18 | $20.18 | $17.23 | 34,430 |
2017-08-16 | $20.45 | $20.54 | $20.45 | $20.45 | $17.46 | 21,409 |
2017-08-15 | $20.54 | $20.54 | $20.32 | $20.42 | $17.44 | 22,421 |
2017-08-14 | $20.27 | $20.38 | $20.27 | $20.38 | $17.40 | 18,853 |
2017-08-11 | $20.11 | $20.22 | $20.11 | $20.17 | $17.22 | 9,839 |
2017-08-10 | $20.34 | $20.35 | $20.05 | $20.05 | $17.12 | 36,347 |
2017-08-09 | $20.45 | $20.56 | $20.42 | $20.54 | $17.54 | 932,698 |
2017-08-08 | $20.62 | $20.66 | $20.51 | $20.51 | $17.51 | 175,265 |
2017-08-07 | $20.62 | $20.69 | $20.57 | $20.58 | $17.57 | 93,969 |
2017-08-04 | $20.72 | $20.72 | $20.59 | $20.59 | $17.58 | 35,589 |
2017-08-03 | $20.58 | $20.62 | $20.55 | $20.55 | $17.55 | 29,515 |
2017-08-02 | $20.60 | $20.63 | $20.52 | $20.52 | $17.52 | 36,692 |
2017-08-01 | $20.57 | $20.64 | $20.54 | $20.54 | $17.54 | 13,746 |
2017-07-31 | $20.45 | $20.49 | $20.40 | $20.40 | $17.42 | 17,681 |
2017-07-28 | $20.40 | $20.47 | $20.33 | $20.37 | $17.39 | 37,880 |
2017-07-27 | $20.57 | $20.60 | $20.42 | $20.42 | $17.44 | 9,369 |
2017-07-26 | $20.45 | $20.56 | $20.45 | $20.55 | $17.55 | 43,059 |
2017-07-25 | $20.40 | $20.47 | $20.37 | $20.43 | $17.44 | 59,710 |
2017-07-24 | $20.40 | $20.41 | $20.34 | $20.40 | $17.42 | 14,569 |
2017-07-21 | $20.48 | $20.59 | $20.41 | $20.46 | $17.47 | 35,539 |
2017-07-20 | $20.54 | $20.54 | $20.47 | $20.50 | $17.50 | 29,432 |
2017-07-19 | $20.48 | $20.51 | $20.43 | $20.43 | $17.44 | 166,311 |
2017-07-18 | $20.49 | $20.49 | $20.38 | $20.42 | $17.44 | 40,611 |
2017-07-17 | $20.49 | $20.49 | $20.35 | $20.35 | $17.38 | 30,408 |
2017-07-14 | $20.39 | $20.55 | $20.37 | $20.52 | $17.52 | 267,436 |
2017-07-13 | $20.36 | $20.37 | $20.29 | $20.37 | $17.39 | 2,171,481 |
2017-07-12 | $20.32 | $20.32 | $20.24 | $20.30 | $17.33 | 14,604 |
2017-07-11 | $20.19 | $20.19 | $20.07 | $20.07 | $17.14 | 28,616 |
2017-07-10 | $20.08 | $20.23 | $20.08 | $20.19 | $17.24 | 19,665 |
2017-07-07 | $20.04 | $20.12 | $20.01 | $20.10 | $17.16 | 13,447 |
2017-07-06 | $20.00 | $20.09 | $20.00 | $20.01 | $17.08 | 6,558 |
2017-07-05 | $20.09 | $20.18 | $20.09 | $20.18 | $17.23 | 16,803 |
2017-07-03 | $20.16 | $20.18 | $20.12 | $20.12 | $17.18 | 39,554 |
2017-06-30 | $20.12 | $20.15 | $20.06 | $20.14 | $17.20 | 33,146 |
2017-06-29 | $20.18 | $20.19 | $20.03 | $20.11 | $17.17 | 19,452 |
2017-06-28 | $20.24 | $20.35 | $20.21 | $20.35 | $17.38 | 58,653 |
2017-06-27 | $20.21 | $20.21 | $20.13 | $20.18 | $17.23 | 72,016 |
2017-06-26 | $20.22 | $20.33 | $20.22 | $20.28 | $17.32 | 30,176 |
2017-06-23 | $20.15 | $20.21 | $20.15 | $20.21 | $17.26 | 35,475 |
2017-06-22 | $20.20 | $20.21 | $20.18 | $20.19 | $17.24 | 9,748 |
2017-06-21 | $20.18 | $20.19 | $20.12 | $20.19 | $17.24 | 15,890 |
2017-06-20 | $20.58 | $20.58 | $20.41 | $20.41 | $17.22 | 2,861,625 |
2017-06-19 | $20.65 | $20.65 | $20.59 | $20.60 | $17.38 | 32,687 |
2017-06-16 | $20.39 | $20.50 | $20.39 | $20.50 | $17.30 | 3,115 |
2017-06-15 | $20.24 | $20.37 | $20.24 | $20.34 | $17.17 | 5,173 |
2017-06-14 | $20.60 | $20.60 | $20.46 | $20.51 | $17.31 | 9,656 |
2017-06-13 | $20.53 | $20.57 | $20.49 | $20.57 | $17.36 | 9,239 |
2017-06-12 | $20.39 | $20.41 | $20.35 | $20.41 | $17.22 | 9,432 |
2017-06-09 | $20.49 | $20.51 | $20.38 | $20.48 | $17.28 | 15,940 |
2017-06-08 | $20.45 | $20.49 | $20.43 | $20.49 | $17.29 | 7,855 |
2017-06-07 | $20.48 | $20.50 | $20.41 | $20.50 | $17.30 | 13,178 |
2017-06-06 | $20.40 | $20.49 | $20.40 | $20.49 | $17.29 | 7,541 |
2017-06-05 | $20.54 | $20.60 | $20.51 | $20.51 | $17.31 | 28,393 |
2017-06-02 | $20.58 | $20.70 | $20.58 | $20.70 | $17.47 | 12,545 |
2017-06-01 | $20.45 | $20.53 | $20.45 | $20.48 | $17.28 | 11,817 |
2017-05-31 | $20.46 | $20.46 | $20.32 | $20.32 | $17.15 | 14,670 |
2017-05-30 | $20.33 | $20.35 | $20.26 | $20.26 | $17.10 | 2,359 |
2017-05-26 | $20.32 | $20.40 | $20.30 | $20.30 | $17.13 | 14,176 |
2017-05-25 | $20.46 | $20.46 | $20.37 | $20.45 | $17.26 | 16,322 |
2017-05-24 | $20.36 | $20.41 | $20.27 | $20.33 | $17.16 | 45,429 |
2017-05-23 | $20.39 | $20.40 | $20.36 | $20.39 | $17.21 | 24,390 |
2017-05-22 | $20.31 | $20.40 | $20.31 | $20.34 | $17.17 | 16,346 |
2017-05-19 | $20.30 | $20.36 | $20.29 | $20.32 | $17.15 | 1,572,793 |
2017-05-18 | $20.05 | $20.17 | $20.03 | $20.17 | $17.02 | 9,894 |
2017-05-17 | $20.28 | $20.28 | $20.04 | $20.04 | $16.91 | 92,832 |
2017-05-16 | $20.34 | $20.40 | $20.30 | $20.38 | $17.20 | 68,931 |
2017-05-15 | $20.30 | $20.30 | $20.25 | $20.25 | $17.09 | 39,859 |
2017-05-12 | $20.12 | $20.21 | $20.12 | $20.16 | $17.01 | 53,309 |
2017-05-11 | $20.19 | $20.19 | $20.03 | $20.09 | $16.95 | 133,647 |
2017-05-10 | $20.07 | $20.92 | $20.07 | $20.15 | $17.00 | 63,682 |
2017-05-09 | $20.22 | $20.22 | $20.13 | $20.14 | $17.00 | 11,287 |
2017-05-08 | $20.18 | $20.19 | $20.12 | $20.19 | $17.04 | 5,884 |
2017-05-05 | $20.06 | $20.25 | $20.06 | $20.17 | $17.02 | 15,775 |
2017-05-04 | $20.02 | $20.15 | $19.98 | $19.98 | $16.86 | 56,944 |
2017-05-03 | $19.91 | $20.02 | $19.91 | $19.94 | $16.83 | 13,844 |
2017-05-02 | $19.93 | $19.98 | $19.89 | $19.89 | $16.79 | 24,721 |
2017-05-01 | $20.71 | $20.71 | $19.78 | $19.86 | $16.76 | 17,549 |
2017-04-28 | $19.72 | $19.84 | $19.72 | $19.79 | $16.70 | 8,241 |
2017-04-27 | $19.82 | $19.90 | $19.74 | $19.74 | $16.66 | 31,028 |
2017-04-26 | $19.86 | $19.86 | $19.80 | $19.81 | $16.72 | 25,360 |
2017-04-25 | $19.77 | $19.84 | $19.76 | $19.82 | $16.73 | 13,792 |
2017-04-24 | $19.39 | $19.87 | $19.39 | $19.73 | $16.65 | 18,550 |
2017-04-21 | $19.14 | $19.25 | $19.14 | $19.25 | $16.25 | 24,945 |
2017-04-20 | $19.24 | $19.27 | $19.23 | $19.25 | $16.25 | 21,750 |
2017-04-19 | $19.13 | $19.21 | $19.07 | $19.10 | $16.12 | 62,107 |
2017-04-18 | $19.09 | $19.11 | $19.04 | $19.05 | $16.08 | 31,822 |
2017-04-17 | $20.16 | $20.16 | $19.18 | $19.21 | $16.21 | 267,773 |
2017-04-13 | $19.27 | $19.28 | $19.18 | $19.18 | $16.19 | 8,762 |
2017-04-12 | $19.32 | $19.32 | $19.25 | $19.25 | $16.25 | 10,815 |
2017-04-11 | $19.33 | $19.41 | $19.24 | $19.41 | $16.38 | 19,184 |
2017-04-10 | $19.29 | $19.35 | $19.29 | $19.29 | $16.28 | 3,402 |
2017-04-07 | $19.47 | $19.60 | $19.20 | $19.38 | $16.35 | 40,362 |
2017-04-06 | $19.20 | $19.34 | $19.20 | $19.21 | $16.21 | 32,604 |
2017-04-05 | $19.40 | $19.41 | $19.31 | $19.34 | $16.32 | 10,314 |
2017-04-04 | $19.44 | $19.44 | $19.31 | $19.41 | $16.38 | 12,316 |
2017-04-03 | $19.43 | $19.43 | $19.32 | $19.42 | $16.39 | 21,043 |
2017-03-31 | $19.40 | $19.45 | $19.31 | $19.31 | $16.30 | 27,196 |
2017-03-30 | $19.49 | $19.49 | $19.44 | $19.49 | $16.45 | 25,048 |
2017-03-29 | $19.56 | $19.56 | $19.37 | $19.37 | $16.35 | 56,371 |
2017-03-28 | $19.22 | $19.53 | $19.22 | $19.47 | $16.43 | 27,119 |
2017-03-27 | $19.25 | $19.39 | $19.25 | $19.29 | $16.28 | 13,892 |
2017-03-24 | $19.35 | $19.38 | $19.31 | $19.38 | $16.35 | 39,029 |
2017-03-23 | $19.31 | $19.36 | $19.27 | $19.27 | $16.26 | 7,781 |
2017-03-22 | $19.19 | $19.38 | $19.16 | $19.32 | $16.24 | 118,694 |
2017-03-21 | $19.55 | $19.55 | $19.22 | $19.22 | $16.16 | 8,643 |
2017-03-20 | $19.49 | $19.49 | $19.39 | $19.39 | $16.30 | 2,836 |
2017-03-17 | $19.39 | $19.49 | $19.34 | $19.34 | $16.26 | 21,251 |
2017-03-16 | $19.39 | $19.46 | $19.39 | $19.44 | $16.34 | 38,932 |
2017-03-15 | $19.17 | $19.35 | $19.17 | $19.35 | $16.27 | 700,999 |
2017-03-14 | $19.11 | $19.14 | $19.11 | $19.14 | $16.09 | 1,025 |
2017-03-13 | $19.22 | $19.25 | $19.16 | $19.16 | $16.11 | 14,549 |
2017-03-10 | $19.16 | $19.19 | $19.13 | $19.18 | $16.13 | 597,933 |
2017-03-09 | $19.88 | $19.88 | $18.98 | $18.98 | $15.96 | 4,223 |
2017-03-08 | $19.00 | $19.07 | $19.00 | $19.02 | $15.99 | 9,428 |
2017-03-07 | $19.04 | $19.04 | $18.97 | $18.97 | $15.95 | 508 |
2017-03-06 | $19.03 | $19.03 | $18.98 | $18.98 | $15.96 | 8,533 |
2017-03-03 | $19.07 | $19.17 | $19.07 | $19.16 | $16.11 | 3,101 |
2017-03-02 | $19.26 | $19.26 | $19.09 | $19.10 | $16.06 | 23,447 |
2017-03-01 | $19.08 | $19.50 | $19.08 | $19.19 | $16.13 | 11,781 |
2017-02-28 | $18.87 | $18.91 | $18.85 | $18.91 | $15.90 | 16,131 |
2017-02-27 | $18.85 | $18.93 | $18.80 | $18.93 | $15.92 | 4,651 |
2017-02-24 | $18.87 | $18.87 | $18.81 | $18.82 | $15.82 | 29,651 |
2017-02-23 | $19.08 | $19.10 | $19.01 | $19.05 | $16.02 | 22,845 |
2017-02-22 | $19.00 | $19.08 | $18.97 | $19.05 | $16.02 | 3,172 |
2017-02-21 | $19.00 | $19.06 | $19.00 | $19.06 | $16.02 | 4,159 |
2017-02-17 | $18.91 | $18.96 | $18.84 | $18.96 | $15.94 | 32,729 |
2017-02-16 | $18.98 | $18.98 | $18.89 | $18.92 | $15.91 | 1,853 |
2017-02-15 | $18.92 | $19.01 | $18.85 | $18.99 | $15.97 | 14,067 |
2017-02-14 | $18.84 | $18.93 | $18.78 | $18.92 | $15.91 | 8,752 |
2017-02-13 | $18.96 | $18.96 | $18.84 | $18.84 | $15.84 | 261,649 |
2017-02-10 | $18.84 | $18.86 | $18.75 | $18.86 | $15.86 | 9,715 |
2017-02-09 | $18.74 | $18.81 | $18.69 | $18.69 | $15.71 | 208,840 |
2017-02-08 | $18.58 | $18.71 | $18.58 | $18.71 | $15.73 | 9,797 |
2017-02-07 | $18.61 | $18.68 | $18.56 | $18.68 | $15.71 | 222,172 |
2017-02-06 | $18.57 | $18.65 | $18.52 | $18.53 | $15.58 | 18,989 |
2017-02-03 | $18.74 | $18.76 | $18.64 | $18.69 | $15.71 | 4,563 |
2017-02-02 | $18.62 | $18.67 | $18.58 | $18.58 | $15.62 | 12,970 |
2017-02-01 | $18.66 | $18.69 | $18.58 | $18.69 | $15.71 | 8,824 |
2017-01-31 | $18.65 | $18.65 | $18.49 | $18.55 | $15.60 | 21,488 |
2017-01-30 | $18.91 | $18.91 | $18.50 | $18.50 | $15.55 | 15,327 |
2017-01-27 | $18.76 | $18.80 | $18.64 | $18.64 | $15.67 | 11,315 |
2017-01-26 | $18.80 | $18.82 | $18.78 | $18.82 | $15.82 | 24,536 |
2017-01-25 | $18.75 | $18.75 | $18.69 | $18.73 | $15.75 | 2,633 |
2017-01-24 | $18.55 | $18.59 | $18.45 | $18.51 | $15.56 | 10,010 |
2017-01-23 | $18.55 | $19.36 | $18.00 | $18.41 | $15.48 | 1,603 |
2017-01-20 | $18.47 | $18.59 | $18.47 | $18.59 | $15.63 | 1,291 |
2017-01-19 | $18.49 | $18.50 | $18.38 | $18.48 | $15.54 | 4,148 |
2017-01-18 | $18.45 | $18.51 | $18.45 | $18.51 | $15.56 | 1,443 |
2017-01-17 | $18.44 | $18.44 | $18.44 | $18.44 | $15.50 | 527 |
2017-01-13 | $18.61 | $18.65 | $18.58 | $18.58 | $15.62 | 11,765 |
2017-01-12 | $18.66 | $18.66 | $18.50 | $18.55 | $15.60 | 3,623 |
2017-01-11 | $18.55 | $18.58 | $18.48 | $18.57 | $15.61 | 5,168 |
2017-01-10 | $18.53 | $18.53 | $18.50 | $18.52 | $15.57 | 2,894 |
2017-01-09 | $18.54 | $18.54 | $18.47 | $18.47 | $15.53 | 2,379 |
2017-01-06 | $18.52 | $18.55 | $18.47 | $18.54 | $15.59 | 105,643 |
2017-01-05 | $18.51 | $18.60 | $18.51 | $18.59 | $15.63 | 6,611 |
2017-01-04 | $18.39 | $18.46 | $18.39 | $18.46 | $15.52 | 1,726 |
2017-01-03 | $18.34 | $18.35 | $18.24 | $18.30 | $15.39 | 2,717 |
2016-12-30 | $18.15 | $18.15 | $18.10 | $18.13 | $15.24 | 7,196 |
2016-12-29 | $18.17 | $18.17 | $18.02 | $18.02 | $15.15 | 9,093 |
2016-12-28 | $18.18 | $18.18 | $18.12 | $18.12 | $15.23 | 304 |
2016-12-27 | $18.60 | $18.60 | $18.50 | $18.53 | $15.41 | 564 |
2016-12-23 | $18.47 | $18.47 | $18.40 | $18.45 | $15.34 | 1,262 |
2016-12-22 | $18.37 | $18.46 | $18.37 | $18.41 | $15.31 | 3,113 |
2016-12-21 | $18.43 | $18.46 | $18.40 | $18.44 | $15.34 | 3,121 |
2016-12-20 | $18.47 | $18.53 | $18.47 | $18.47 | $15.36 | 6,375 |
2016-12-19 | $18.50 | $18.50 | $18.36 | $18.36 | $15.27 | 276,061 |
2016-12-16 | $18.57 | $18.57 | $18.38 | $18.38 | $15.29 | 1,123 |
2016-12-15 | $18.48 | $18.54 | $18.39 | $18.40 | $15.30 | 201,448 |
2016-12-14 | $18.53 | $18.65 | $18.50 | $18.50 | $15.39 | 22,588 |
2016-12-13 | $18.61 | $18.71 | $18.52 | $18.52 | $15.40 | 338,372 |
2016-12-12 | $18.51 | $18.51 | $18.47 | $18.47 | $15.36 | 7,188 |
2016-12-09 | $18.57 | $18.57 | $18.55 | $18.55 | $15.43 | 901 |
2016-12-08 | $18.50 | $18.50 | $18.46 | $18.46 | $15.35 | 957 |
2016-12-07 | $18.26 | $18.46 | $18.26 | $18.40 | $15.31 | 2,267 |
2016-12-06 | $18.12 | $18.23 | $18.09 | $18.23 | $15.16 | 2,042 |
2016-12-05 | $18.07 | $18.09 | $18.03 | $18.09 | $15.04 | 2,329 |
2016-12-02 | $17.87 | $17.95 | $17.77 | $17.95 | $14.93 | 37,480 |
2016-12-01 | $17.87 | $17.91 | $17.86 | $17.86 | $14.85 | 1,867 |
2016-11-30 | $17.90 | $17.98 | $17.87 | $17.87 | $14.86 | 4,780 |
2016-11-29 | $17.91 | $17.98 | $17.88 | $17.96 | $14.94 | 10,617 |
2016-11-28 | $17.82 | $17.92 | $17.82 | $17.92 | $14.90 | 7,095 |
2016-11-25 | $17.98 | $17.98 | $17.98 | $17.98 | $14.95 | 311 |
2016-11-23 | $17.71 | $17.90 | $17.71 | $17.79 | $14.80 | 2,433 |
2016-11-22 | $17.95 | $17.95 | $17.86 | $17.91 | $14.90 | 19,186 |
2016-11-21 | $17.84 | $17.86 | $17.75 | $17.77 | $14.78 | 1,521 |
2016-11-18 | $17.71 | $17.76 | $17.61 | $17.63 | $14.66 | 18,698 |
2016-11-17 | $17.86 | $17.91 | $17.78 | $17.78 | $14.79 | 2,207 |
2016-11-16 | $17.79 | $17.79 | $17.65 | $17.65 | $14.68 | 3,637 |
2016-11-15 | $17.78 | $17.91 | $17.72 | $17.91 | $14.90 | 4,346 |
2016-11-14 | $17.74 | $17.74 | $17.64 | $17.64 | $14.67 | 235 |
2016-11-11 | $17.88 | $17.88 | $17.88 | $17.88 | $14.87 | 60 |
2016-11-10 | $17.96 | $17.96 | $17.73 | $17.88 | $14.87 | 5,978 |
2016-11-09 | $17.74 | $17.95 | $17.74 | $17.78 | $14.79 | 1,721 |
2016-11-08 | $17.73 | $17.90 | $17.73 | $17.86 | $14.85 | 15,997 |
2016-11-07 | $17.83 | $17.87 | $17.56 | $17.71 | $14.73 | 12,895 |
2016-11-04 | $17.61 | $17.62 | $17.42 | $17.42 | $14.49 | 5,112 |
2016-11-03 | $17.73 | $17.73 | $17.59 | $17.59 | $14.63 | 2,445 |
2016-11-02 | $17.77 | $17.79 | $17.67 | $17.79 | $14.79 | 9,767 |
2016-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $14.97 | 298 |
2016-10-31 | $17.98 | $17.99 | $17.96 | $17.98 | $14.96 | 1,782 |
2016-10-28 | $17.97 | $17.97 | $17.95 | $17.95 | $14.93 | 352 |
2016-10-27 | $18.00 | $18.02 | $17.96 | $18.01 | $14.98 | 18,605 |
2016-10-26 | $18.05 | $18.14 | $18.00 | $18.00 | $14.97 | 7,664 |
2016-10-25 | $18.05 | $18.14 | $18.01 | $18.05 | $15.01 | 2,947 |
2016-10-24 | $18.05 | $18.05 | $18.03 | $18.03 | $15.00 | 1,077 |
2016-10-21 | $18.00 | $18.14 | $18.00 | $18.03 | $15.00 | 19,044 |
2016-10-20 | $18.18 | $18.18 | $18.07 | $18.07 | $15.03 | 2,140 |
2016-10-19 | $18.14 | $18.15 | $18.01 | $18.01 | $14.98 | 3,303 |
2016-10-18 | $18.09 | $18.10 | $17.97 | $18.09 | $15.04 | 3,461 |
2016-10-17 | $17.82 | $17.92 | $17.82 | $17.92 | $14.90 | 2,848 |
2016-10-14 | $17.66 | $17.99 | $17.66 | $17.99 | $14.97 | 321 |
2016-10-13 | $17.80 | $17.84 | $17.68 | $17.81 | $14.81 | 2,480 |
2016-10-12 | $18.06 | $18.06 | $17.87 | $17.90 | $14.89 | 588,444 |
2016-10-11 | $18.02 | $18.16 | $17.88 | $17.88 | $14.87 | 5,201 |
2016-10-10 | $18.12 | $18.12 | $18.12 | $18.12 | $15.07 | 574 |
2016-10-07 | $18.20 | $18.21 | $18.08 | $18.21 | $15.14 | 1,902 |
2016-10-06 | $18.19 | $18.31 | $18.11 | $18.11 | $15.06 | 7,864 |
2016-10-05 | $18.15 | $18.15 | $18.15 | $18.15 | $15.09 | 0 |
2016-10-04 | $18.35 | $18.35 | $18.05 | $18.15 | $15.09 | 1,476 |
2016-10-03 | $18.15 | $18.24 | $18.15 | $18.24 | $15.17 | 816 |
2016-09-30 | $18.06 | $18.26 | $18.05 | $18.23 | $15.16 | 11,050 |
2016-09-29 | $18.87 | $18.87 | $17.89 | $18.01 | $14.98 | 46,452 |
2016-09-28 | $18.62 | $18.78 | $18.23 | $18.42 | $15.32 | 52,730 |
2016-09-27 | $18.06 | $18.73 | $18.06 | $18.73 | $15.58 | 7,573 |
2016-09-26 | $18.04 | $18.08 | $18.00 | $18.00 | $14.97 | 3,446 |
2016-09-23 | $18.26 | $18.31 | $18.22 | $18.22 | $15.15 | 1,752 |
2016-09-22 | $18.21 | $18.45 | $18.21 | $18.42 | $15.32 | 2,760 |
2016-09-21 | $18.23 | $18.23 | $18.00 | $18.15 | $15.04 | 19,316 |
2016-09-20 | $18.02 | $18.07 | $17.87 | $18.07 | $14.97 | 115,484 |
2016-09-19 | $17.83 | $17.96 | $17.79 | $17.96 | $14.88 | 3,686 |
2016-09-16 | $17.84 | $17.93 | $17.66 | $17.81 | $14.76 | 2,231 |
2016-09-15 | $17.89 | $18.00 | $17.85 | $18.00 | $14.91 | 8,584 |
2016-09-14 | $17.79 | $17.91 | $17.77 | $17.77 | $14.72 | 1,492 |
2016-09-13 | $18.01 | $18.01 | $17.77 | $17.80 | $14.75 | 2,166 |
2016-09-12 | $18.57 | $18.57 | $17.99 | $18.17 | $15.06 | 2,323 |
2016-09-09 | $18.18 | $18.29 | $18.11 | $18.15 | $15.04 | 16,629 |
2016-09-08 | $18.43 | $18.47 | $18.32 | $18.35 | $15.20 | 6,192 |
2016-09-07 | $18.36 | $18.47 | $18.27 | $18.45 | $15.29 | 17,813 |
2016-09-06 | $18.39 | $18.39 | $18.32 | $18.32 | $15.18 | 4,864 |
2016-09-02 | $18.28 | $18.28 | $18.26 | $18.28 | $15.15 | 1,966 |
2016-09-01 | $18.10 | $18.10 | $18.05 | $18.06 | $14.96 | 1,301 |
2016-08-31 | $18.05 | $18.05 | $17.99 | $17.99 | $14.91 | 108,381 |
2016-08-30 | $18.06 | $18.10 | $18.05 | $18.10 | $15.00 | 3,314 |
2016-08-29 | $18.04 | $18.07 | $18.00 | $18.04 | $14.95 | 15,838 |
2016-08-26 | $18.00 | $18.08 | $17.84 | $17.97 | $14.89 | 2,668 |
2016-08-25 | $18.04 | $18.04 | $18.01 | $18.04 | $14.95 | 1,720 |
2016-08-24 | $18.12 | $18.12 | $18.05 | $18.07 | $14.97 | 3,340 |
2016-08-23 | $18.26 | $18.26 | $18.05 | $18.14 | $15.03 | 1,856 |
2016-08-22 | $18.01 | $18.04 | $17.98 | $18.04 | $14.95 | 2,952 |
2016-08-19 | $17.92 | $18.14 | $17.92 | $18.11 | $15.01 | 1,447 |
2016-08-18 | $18.08 | $18.10 | $18.07 | $18.10 | $15.00 | 740 |
2016-08-17 | $18.08 | $18.12 | $18.01 | $18.12 | $15.01 | 15,584 |
2016-08-16 | $18.16 | $18.19 | $18.11 | $18.13 | $15.02 | 4,587 |
2016-08-15 | $18.20 | $18.28 | $18.20 | $18.26 | $15.13 | 1,303 |
2016-08-12 | $18.22 | $18.27 | $18.16 | $18.27 | $15.14 | 4,945 |
2016-08-11 | $18.30 | $18.33 | $18.22 | $18.25 | $15.12 | 6,779 |
2016-08-10 | $18.10 | $18.13 | $17.99 | $18.11 | $15.01 | 1,750 |
2016-08-09 | $18.00 | $18.07 | $18.00 | $18.04 | $14.95 | 1,304,504 |
2016-08-08 | $18.28 | $18.28 | $17.82 | $17.82 | $14.77 | 1,999 |
2016-08-05 | $17.84 | $17.84 | $17.83 | $17.83 | $14.78 | 1,286 |
2016-08-04 | $17.69 | $17.73 | $17.69 | $17.73 | $14.69 | 1,222 |
2016-08-03 | $17.54 | $17.60 | $17.54 | $17.60 | $14.58 | 2,584 |
2016-08-02 | $17.62 | $17.68 | $17.58 | $17.68 | $14.65 | 2,711 |
2016-08-01 | $19.71 | $19.71 | $17.75 | $17.84 | $14.78 | 4,274 |
2016-07-29 | $17.89 | $17.96 | $17.87 | $17.93 | $14.86 | 2,138 |
2016-07-28 | $17.79 | $17.85 | $17.79 | $17.85 | $14.79 | 545 |
2016-07-27 | $17.79 | $17.92 | $17.69 | $17.89 | $14.82 | 9,131 |
2016-07-26 | $17.73 | $17.78 | $17.66 | $17.74 | $14.70 | 5,702 |
2016-07-25 | $17.74 | $17.74 | $17.67 | $17.67 | $14.64 | 487 |
2016-07-22 | $17.66 | $17.78 | $17.63 | $17.74 | $14.70 | 6,866 |
2016-07-21 | $17.65 | $17.72 | $17.60 | $17.60 | $14.58 | 3,034 |
2016-07-20 | $17.74 | $17.76 | $17.68 | $17.72 | $14.68 | 2,938 |
2016-07-19 | $17.65 | $17.65 | $17.65 | $17.65 | $14.62 | 533 |
2016-07-18 | $17.52 | $17.79 | $17.52 | $17.69 | $14.66 | 6,411 |
2016-07-15 | $17.69 | $17.76 | $17.59 | $17.72 | $14.68 | 5,314 |
2016-07-14 | $17.79 | $17.79 | $17.65 | $17.72 | $14.68 | 3,561 |
2016-07-13 | $17.60 | $17.61 | $17.60 | $17.61 | $14.59 | 1,541 |
2016-07-12 | $17.58 | $17.58 | $17.58 | $17.58 | $14.57 | 363 |
2016-07-11 | $17.35 | $17.40 | $17.35 | $17.40 | $14.42 | 6,115 |
2016-07-08 | $17.00 | $17.00 | $16.99 | $16.99 | $14.08 | 363 |
2016-07-07 | $16.96 | $16.97 | $16.78 | $16.78 | $13.90 | 31,734 |
2016-07-06 | $16.65 | $16.86 | $16.58 | $16.80 | $13.92 | 9,345 |
2016-07-05 | $16.90 | $16.90 | $16.90 | $16.90 | $14.01 | 526 |
2016-07-01 | $17.32 | $17.32 | $17.14 | $17.14 | $14.20 | 2,292 |
2016-06-30 | $17.74 | $17.74 | $16.96 | $17.16 | $14.22 | 40,417 |
2016-06-29 | $16.85 | $17.07 | $16.85 | $16.96 | $14.05 | 6,273 |
2016-06-28 | $16.66 | $16.66 | $16.66 | $16.66 | $13.80 | 334 |
2016-06-27 | $16.70 | $16.70 | $16.12 | $16.41 | $13.60 | 16,081 |
2016-06-24 | $16.79 | $16.79 | $16.62 | $16.62 | $13.77 | 14,299 |
2016-06-23 | $17.67 | $17.77 | $17.67 | $17.70 | $14.67 | 9,687 |
2016-06-22 | $17.48 | $17.48 | $17.38 | $17.42 | $14.43 | 1,746,507 |
2016-06-21 | $17.71 | $17.71 | $17.53 | $17.54 | $14.40 | 92,666 |
2016-06-20 | $17.40 | $17.40 | $17.40 | $17.40 | $14.29 | 291 |
2016-06-17 | $17.40 | $17.40 | $16.93 | $16.94 | $13.91 | 2,361 |
2016-06-16 | $16.64 | $16.64 | $16.64 | $16.64 | $13.66 | 495 |
2016-06-15 | $17.01 | $17.04 | $16.93 | $16.94 | $13.91 | 40,837 |
2016-06-14 | $16.78 | $16.86 | $16.78 | $16.86 | $13.84 | 3,951 |
2016-06-13 | $17.25 | $17.25 | $17.05 | $17.05 | $14.00 | 724 |
2016-06-10 | $17.40 | $17.40 | $17.25 | $17.31 | $14.21 | 7,742 |
2016-06-09 | $17.79 | $17.80 | $17.71 | $17.80 | $14.62 | 5,867 |
2016-06-08 | $18.00 | $18.00 | $17.94 | $17.94 | $14.73 | 2,322 |
2016-06-07 | $17.97 | $17.97 | $17.91 | $17.91 | $14.71 | 579 |
2016-06-06 | $17.85 | $17.85 | $17.81 | $17.82 | $14.63 | 3,650 |
2016-06-03 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 11,546 |
2016-06-02 | $17.60 | $17.73 | $17.60 | $17.68 | $14.52 | 3,980 |
2016-06-01 | $17.76 | $17.77 | $17.65 | $17.74 | $14.56 | 14,233 |
2016-05-31 | $17.80 | $17.80 | $17.76 | $17.77 | $14.59 | 1,197 |
2016-05-27 | $17.73 | $17.83 | $17.73 | $17.75 | $14.58 | 4,636 |
2016-05-26 | $17.81 | $17.82 | $17.81 | $17.82 | $14.63 | 3,131 |
2016-05-25 | $17.78 | $17.83 | $17.78 | $17.80 | $14.62 | 3,174 |
2016-05-24 | $17.53 | $17.62 | $17.53 | $17.59 | $14.44 | 1,580 |
2016-05-23 | $17.43 | $17.43 | $17.33 | $17.37 | $14.27 | 1,362 |
2016-05-20 | $17.50 | $17.50 | $17.37 | $17.43 | $14.31 | 1,422,726 |
2016-05-19 | $17.32 | $17.33 | $17.32 | $17.33 | $14.23 | 4,941 |
2016-05-18 | $17.44 | $17.48 | $17.44 | $17.48 | $14.35 | 703 |
2016-05-17 | $17.50 | $17.50 | $17.31 | $17.38 | $14.27 | 17,528 |
2016-05-16 | $17.48 | $17.51 | $17.43 | $17.43 | $14.31 | 2,688 |
2016-05-13 | $17.34 | $17.40 | $17.24 | $17.31 | $14.21 | 7,954 |
2016-05-12 | $17.61 | $17.61 | $17.34 | $17.43 | $14.31 | 2,777 |
2016-05-11 | $17.49 | $17.53 | $17.44 | $17.45 | $14.33 | 16,170 |
2016-05-10 | $17.61 | $17.63 | $17.61 | $17.62 | $14.47 | 54,705 |
2016-05-09 | $17.42 | $17.42 | $17.34 | $17.37 | $14.26 | 32,809 |
2016-05-06 | $17.35 | $17.35 | $17.34 | $17.34 | $14.24 | 470 |
2016-05-05 | $17.34 | $17.34 | $17.31 | $17.31 | $14.21 | 2,010 |
2016-05-04 | $17.27 | $17.27 | $17.24 | $17.26 | $14.17 | 773 |
2016-05-03 | $17.53 | $17.55 | $17.43 | $17.45 | $14.33 | 8,806 |
2016-05-02 | $17.56 | $17.56 | $17.56 | $17.56 | $14.42 | 211 |
2016-04-29 | $17.60 | $17.67 | $17.50 | $17.56 | $14.42 | 5,431 |
2016-04-28 | $17.88 | $17.88 | $17.71 | $17.71 | $14.54 | 6,143 |
2016-04-27 | $18.01 | $18.08 | $17.97 | $18.06 | $14.83 | 7,654 |
2016-04-26 | $18.04 | $18.04 | $17.95 | $18.00 | $14.78 | 9,152 |
2016-04-25 | $17.91 | $18.03 | $17.91 | $17.97 | $14.76 | 4,889 |
2016-04-22 | $18.13 | $18.21 | $18.01 | $18.10 | $14.86 | 13,801 |
2016-04-21 | $18.19 | $18.19 | $18.04 | $18.12 | $14.88 | 2,357 |
2016-04-20 | $18.10 | $18.29 | $18.09 | $18.22 | $14.96 | 11,450 |
2016-04-19 | $17.92 | $18.20 | $17.92 | $18.02 | $14.80 | 44,388 |
2016-04-18 | $17.81 | $17.84 | $17.72 | $17.84 | $14.65 | 2,684 |
2016-04-15 | $17.73 | $17.75 | $17.72 | $17.72 | $14.55 | 979 |
2016-04-14 | $17.76 | $17.83 | $17.67 | $17.67 | $14.51 | 149,996 |
2016-04-13 | $17.62 | $17.71 | $17.60 | $17.71 | $14.54 | 7,377 |
2016-04-12 | $17.22 | $17.38 | $17.21 | $17.33 | $14.23 | 118,496 |
2016-04-11 | $17.09 | $17.16 | $17.09 | $17.12 | $14.06 | 805 |
2016-04-08 | $17.11 | $17.16 | $17.05 | $17.10 | $14.04 | 35,582 |
2016-04-07 | $16.84 | $16.84 | $16.80 | $16.80 | $13.79 | 1,607,987 |
2016-04-06 | $16.86 | $17.04 | $16.76 | $17.04 | $13.99 | 19,231 |
2016-04-05 | $16.83 | $17.79 | $16.75 | $16.80 | $13.79 | 12,237 |
2016-04-04 | $17.14 | $17.15 | $17.12 | $17.13 | $14.07 | 3,659 |
2016-04-01 | $17.61 | $17.61 | $17.08 | $17.12 | $14.06 | 1,750 |
2016-03-31 | $17.45 | $17.45 | $17.33 | $17.38 | $14.27 | 11,089 |
2016-03-30 | $17.57 | $17.58 | $17.44 | $17.54 | $14.40 | 3,814 |
2016-03-29 | $16.98 | $17.43 | $16.98 | $17.43 | $14.31 | 3,304 |
2016-03-28 | $17.38 | $17.39 | $17.20 | $17.37 | $14.26 | 3,652 |
2016-03-24 | $17.73 | $18.00 | $17.25 | $17.47 | $14.34 | 9,254 |
2016-03-23 | $17.42 | $17.42 | $17.37 | $17.37 | $14.26 | 622 |
2016-03-22 | $17.50 | $17.59 | $17.49 | $17.55 | $14.36 | 11,922 |
2016-03-21 | $17.58 | $17.58 | $17.49 | $17.51 | $14.33 | 1,579 |
2016-03-18 | $18.12 | $18.12 | $17.52 | $17.60 | $14.40 | 12,257 |
2016-03-17 | $17.55 | $17.55 | $17.55 | $17.55 | $14.36 | 200 |
2016-03-16 | $17.36 | $17.47 | $17.28 | $17.47 | $14.29 | 9,276 |
2016-03-15 | $17.38 | $17.38 | $17.38 | $17.38 | $14.22 | 600 |
2016-03-14 | $17.60 | $17.64 | $17.52 | $17.60 | $14.40 | 8,057 |
2016-03-11 | $17.50 | $17.60 | $17.45 | $17.60 | $14.40 | 63,741 |
2016-03-10 | $17.36 | $17.36 | $16.95 | $17.12 | $14.01 | 4,790 |
2016-03-09 | $17.27 | $17.27 | $17.19 | $17.23 | $14.09 | 2,568 |
2016-03-08 | $17.22 | $17.25 | $17.07 | $17.08 | $13.97 | 11,019 |
2016-03-07 | $17.30 | $17.38 | $17.20 | $17.26 | $14.12 | 5,429 |
2016-03-04 | $17.43 | $17.43 | $17.43 | $17.43 | $14.26 | 600 |
2016-03-03 | $17.17 | $17.26 | $17.15 | $17.17 | $14.05 | 7,290 |
2016-03-02 | $17.12 | $17.15 | $17.02 | $17.15 | $14.03 | 3,046 |
2016-03-01 | $16.86 | $17.04 | $16.80 | $16.94 | $13.86 | 3,479 |
2016-02-29 | $16.62 | $16.73 | $16.54 | $16.60 | $13.58 | 3,856 |
2016-02-26 | $16.80 | $16.80 | $16.69 | $16.70 | $13.66 | 3,694 |
2016-02-25 | $16.57 | $16.66 | $16.47 | $16.66 | $13.63 | 6,435 |
2016-02-24 | $16.51 | $16.51 | $16.14 | $16.39 | $13.41 | 8,167 |
2016-02-23 | $16.70 | $16.72 | $16.47 | $16.51 | $13.51 | 31,052 |
2016-02-22 | $16.82 | $16.82 | $16.70 | $16.77 | $13.72 | 4,034 |
2016-02-19 | $16.49 | $16.54 | $16.40 | $16.53 | $13.52 | 14,151 |
2016-02-18 | $16.76 | $17.27 | $16.54 | $16.62 | $13.60 | 40,470 |
2016-02-17 | $16.60 | $16.70 | $16.60 | $16.69 | $13.65 | 177,323 |
2016-02-16 | $16.41 | $16.41 | $16.20 | $16.34 | $13.37 | 22,154 |
2016-02-12 | $15.77 | $15.99 | $15.74 | $15.99 | $13.08 | 21,410 |
2016-02-11 | $16.04 | $16.04 | $15.58 | $15.73 | $12.87 | 25,889 |
2016-02-10 | $16.34 | $16.34 | $16.01 | $16.04 | $13.12 | 21,204 |
2016-02-09 | $16.03 | $16.04 | $15.87 | $16.02 | $13.10 | 17,073 |
2016-02-08 | $16.21 | $16.27 | $16.05 | $16.26 | $13.30 | 34,286 |
2016-02-05 | $16.72 | $16.72 | $16.40 | $16.40 | $13.42 | 14,192 |
2016-02-04 | $16.71 | $16.74 | $16.62 | $16.73 | $13.69 | 5,104 |
2016-02-03 | $16.76 | $16.83 | $16.49 | $16.80 | $13.74 | 16,311 |
2016-02-02 | $16.86 | $16.86 | $16.68 | $16.74 | $13.70 | 6,629 |
2016-02-01 | $17.10 | $17.25 | $17.10 | $17.25 | $14.11 | 3,918 |
2016-01-29 | $17.18 | $17.18 | $17.14 | $17.15 | $14.03 | 2,884 |
2016-01-28 | $17.10 | $17.10 | $16.75 | $16.89 | $13.82 | 9,807 |
2016-01-27 | $16.91 | $17.09 | $16.82 | $16.82 | $13.76 | 15,277 |
2016-01-26 | $16.88 | $16.94 | $16.79 | $16.91 | $13.84 | 7,836 |
2016-01-25 | $16.62 | $16.78 | $16.62 | $16.66 | $13.62 | 4,487 |
2016-01-22 | $16.75 | $16.88 | $16.75 | $16.88 | $13.80 | 2,097 |
2016-01-21 | $16.18 | $16.48 | $16.18 | $16.43 | $13.44 | 4,015 |
2016-01-20 | $16.17 | $16.41 | $16.17 | $16.39 | $13.41 | 2,875 |
2016-01-19 | $16.73 | $16.73 | $16.73 | $16.73 | $13.69 | 389 |
2016-01-15 | $16.48 | $16.56 | $16.48 | $16.56 | $13.55 | 880 |
2016-01-14 | $17.01 | $17.21 | $17.01 | $17.21 | $14.08 | 2,794 |
2016-01-13 | $17.22 | $17.22 | $17.10 | $17.10 | $13.99 | 949 |
2016-01-12 | $17.13 | $17.13 | $17.01 | $17.11 | $14.00 | 2,650 |
2016-01-11 | $17.12 | $17.12 | $16.97 | $17.09 | $13.98 | 5,407 |
2016-01-08 | $17.25 | $17.25 | $17.25 | $17.25 | $14.11 | 185 |
2016-01-07 | $17.22 | $17.33 | $17.22 | $17.22 | $14.09 | 1,237 |
2016-01-06 | $17.54 | $17.54 | $17.54 | $17.54 | $14.35 | 127 |
2016-01-05 | $17.85 | $17.85 | $17.84 | $17.84 | $14.59 | 722 |
2016-01-04 | $17.79 | $17.83 | $17.75 | $17.83 | $14.59 | 2,944 |
2015-12-31 | $18.16 | $18.18 | $18.15 | $18.18 | $14.87 | 2,935 |
2015-12-30 | $18.38 | $18.38 | $18.38 | $18.38 | $15.04 | 1 |
2015-12-29 | $18.25 | $18.38 | $18.25 | $18.38 | $15.04 | 10,110 |
2015-12-28 | $18.29 | $18.29 | $18.29 | $18.29 | $14.85 | 367 |
2015-12-24 | $18.44 | $18.45 | $18.44 | $18.45 | $14.98 | 726 |
2015-12-23 | $18.02 | $18.02 | $18.02 | $18.02 | $14.63 | 1 |
2015-12-22 | $17.95 | $18.02 | $17.94 | $18.02 | $14.63 | 1,107 |
2015-12-21 | $17.99 | $17.99 | $17.87 | $17.96 | $14.58 | 13,924 |
2015-12-18 | $18.05 | $18.05 | $17.95 | $17.95 | $14.57 | 4,098 |
2015-12-17 | $18.24 | $18.24 | $18.23 | $18.23 | $14.80 | 2,432 |
2015-12-16 | $18.10 | $18.10 | $18.10 | $18.10 | $14.69 | 44 |
2015-12-15 | $17.80 | $18.10 | $17.80 | $18.10 | $14.69 | 2,512 |
2015-12-14 | $17.70 | $17.80 | $17.70 | $17.80 | $14.45 | 2,907 |
2015-12-11 | $17.76 | $17.76 | $17.68 | $17.68 | $14.35 | 706 |
2015-12-10 | $18.29 | $18.36 | $18.17 | $18.23 | $14.80 | 36,858 |
2015-12-09 | $18.33 | $18.33 | $18.15 | $18.17 | $14.75 | 5,922 |
2015-12-08 | $18.37 | $18.37 | $18.34 | $18.34 | $14.89 | 3,719 |
2015-12-07 | $18.62 | $18.63 | $18.59 | $18.59 | $15.09 | 4,825 |
2015-12-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.02 | 0 |
2015-12-03 | $18.54 | $18.54 | $18.50 | $18.50 | $15.02 | 1,508 |
2015-12-02 | $18.95 | $18.95 | $18.84 | $18.85 | $15.30 | 16,322 |
2015-12-01 | $18.99 | $18.99 | $18.96 | $18.98 | $15.41 | 1,826 |
2015-11-30 | $18.87 | $18.87 | $18.85 | $18.85 | $15.30 | 1,391 |
2015-11-27 | $18.82 | $18.82 | $18.82 | $18.82 | $15.27 | 0 |
2015-11-25 | $18.84 | $18.87 | $18.81 | $18.82 | $15.27 | 11,348 |
2015-11-24 | $18.83 | $18.83 | $18.83 | $18.83 | $15.29 | 250 |
2015-11-23 | $18.90 | $18.98 | $18.78 | $18.78 | $15.25 | 2,820 |
2015-11-20 | $18.90 | $18.90 | $18.87 | $18.87 | $15.32 | 678 |
2015-11-19 | $18.85 | $18.85 | $18.85 | $18.85 | $15.30 | 54 |
2015-11-18 | $18.81 | $18.85 | $18.81 | $18.85 | $15.30 | 1,473 |
2015-11-17 | $18.39 | $18.39 | $18.39 | $18.39 | $14.93 | 0 |
2015-11-16 | $18.39 | $18.39 | $18.39 | $18.39 | $14.93 | 0 |
2015-11-13 | $18.42 | $18.44 | $18.39 | $18.39 | $14.93 | 553 |
2015-11-12 | $18.76 | $18.76 | $18.76 | $18.76 | $15.23 | 0 |
2015-11-11 | $18.81 | $18.81 | $18.76 | $18.76 | $15.23 | 624 |
2015-11-10 | $18.81 | $18.81 | $18.62 | $18.62 | $15.12 | 13,491 |
2015-11-09 | $18.81 | $18.81 | $18.81 | $18.81 | $15.27 | 0 |
2015-11-06 | $18.79 | $18.81 | $18.79 | $18.81 | $15.27 | 3,900 |
2015-11-05 | $18.84 | $18.84 | $18.84 | $18.84 | $15.29 | 959 |
2015-11-04 | $18.87 | $18.87 | $18.87 | $18.87 | $15.32 | 2,069 |
2015-11-03 | $18.84 | $18.84 | $18.84 | $18.84 | $15.29 | 0 |
2015-11-02 | $18.83 | $18.84 | $18.83 | $18.84 | $15.29 | 1,100 |
2015-10-30 | $18.77 | $18.77 | $18.77 | $18.77 | $15.24 | 0 |
2015-10-29 | $18.77 | $18.78 | $18.77 | $18.77 | $15.24 | 2,106 |
2015-10-28 | $18.95 | $18.96 | $18.95 | $18.96 | $15.39 | 1,097 |
2015-10-27 | $18.92 | $18.92 | $18.92 | $18.92 | $15.36 | 0 |
2015-10-26 | $18.92 | $18.92 | $18.92 | $18.92 | $15.36 | 400 |
2015-10-23 | $19.20 | $19.20 | $18.95 | $18.99 | $15.42 | 15,013 |
2015-10-22 | $18.82 | $18.82 | $18.82 | $18.82 | $15.28 | 100 |
2015-10-21 | $18.83 | $18.83 | $18.57 | $18.57 | $15.07 | 1,454 |
2015-10-20 | $18.54 | $18.54 | $18.54 | $18.54 | $15.05 | 445 |
2015-10-19 | $18.51 | $18.54 | $18.51 | $18.54 | $15.05 | 400 |
2015-10-16 | $18.51 | $18.51 | $18.51 | $18.51 | $15.03 | 0 |
2015-10-15 | $18.46 | $18.51 | $18.46 | $18.51 | $15.03 | 400 |
2015-10-14 | $18.34 | $18.34 | $18.34 | $18.34 | $14.89 | 3,600 |
2015-10-13 | $18.49 | $18.49 | $18.35 | $18.35 | $14.90 | 350 |
2015-10-12 | $18.41 | $18.41 | $18.41 | $18.41 | $14.94 | 10 |
2015-10-09 | $18.41 | $18.41 | $18.41 | $18.41 | $14.94 | 0 |
2015-10-08 | $18.41 | $18.41 | $18.41 | $18.41 | $14.94 | 0 |
2015-10-07 | $18.71 | $18.71 | $18.34 | $18.41 | $14.94 | 2,536 |
2015-10-06 | $18.24 | $18.24 | $18.24 | $18.24 | $14.81 | 7,000 |
2015-10-05 | $17.88 | $17.88 | $17.88 | $17.88 | $14.51 | 0 |
2015-10-02 | $17.82 | $17.91 | $17.82 | $17.88 | $14.51 | 1,251 |
2015-10-01 | $17.79 | $17.79 | $17.48 | $17.63 | $14.31 | 12,960 |
2015-09-30 | $17.55 | $17.63 | $17.41 | $17.57 | $14.26 | 21,597 |
2015-09-29 | $17.18 | $17.76 | $17.11 | $17.24 | $14.00 | 28,246 |
2015-09-28 | $18.38 | $20.22 | $17.31 | $17.31 | $14.05 | 30,086 |
2015-09-25 | $17.83 | $17.97 | $17.51 | $17.60 | $14.29 | 23,853 |
2015-09-24 | $17.34 | $17.50 | $17.24 | $17.47 | $14.18 | 19,618 |
2015-09-23 | $17.66 | $17.66 | $17.48 | $17.54 | $14.24 | 18,468 |
2015-09-22 | $17.57 | $17.64 | $17.49 | $17.61 | $14.30 | 34,700 |
2015-09-21 | $18.18 | $18.18 | $17.89 | $17.98 | $14.60 | 19,297 |
2015-09-18 | $17.98 | $18.11 | $17.92 | $17.95 | $14.57 | 16,300 |
2015-09-17 | $18.45 | $18.45 | $18.26 | $18.33 | $14.88 | 18,787 |
2015-09-16 | $18.27 | $18.36 | $18.26 | $18.35 | $14.90 | 16,680 |
2015-09-15 | $17.94 | $18.14 | $17.94 | $18.13 | $14.72 | 20,991 |
2015-09-14 | $17.98 | $18.00 | $17.93 | $17.98 | $14.60 | 17,672 |
2015-09-11 | $18.14 | $18.16 | $18.01 | $18.15 | $14.73 | 47,759 |
2015-09-10 | $18.06 | $18.24 | $18.06 | $18.16 | $14.74 | 20,810 |
2015-09-09 | $18.44 | $18.51 | $18.11 | $18.13 | $14.72 | 33,493 |
2015-09-08 | $18.10 | $18.21 | $18.05 | $18.21 | $14.78 | 110,791 |
2015-09-04 | $17.69 | $17.85 | $17.63 | $17.67 | $14.34 | 15,110 |
2015-09-03 | $18.15 | $18.23 | $18.02 | $18.09 | $14.69 | 13,276 |
2015-09-02 | $17.99 | $18.09 | $17.89 | $18.09 | $14.69 | 12,732 |
2015-09-01 | $17.87 | $17.97 | $17.78 | $17.84 | $14.48 | 13,650 |
2015-08-31 | $18.37 | $18.44 | $18.35 | $18.41 | $14.94 | 34,260 |
2015-08-28 | $19.12 | $19.12 | $18.38 | $18.53 | $15.04 | 149,063 |
2015-08-27 | $18.46 | $18.59 | $18.32 | $18.56 | $15.07 | 444,253 |
2015-08-26 | $17.98 | $18.34 | $17.94 | $18.34 | $14.89 | 12,242 |
2015-08-25 | $18.34 | $22.18 | $17.43 | $17.86 | $14.50 | 86,377 |
2015-08-24 | $17.76 | $18.05 | $17.58 | $17.74 | $14.40 | 21,702 |
2015-08-21 | $18.53 | $18.67 | $18.34 | $18.34 | $14.89 | 19,602 |
2015-08-20 | $19.28 | $19.28 | $18.75 | $18.77 | $15.24 | 14,878 |
2015-08-19 | $19.28 | $19.33 | $19.18 | $19.28 | $15.65 | 10,250 |
2015-08-18 | $19.44 | $19.47 | $19.42 | $19.44 | $15.78 | 10,293 |
2015-08-17 | $19.38 | $19.56 | $19.38 | $19.56 | $15.88 | 10,200 |
2015-08-14 | $19.52 | $19.60 | $19.48 | $19.59 | $15.90 | 10,523 |
2015-08-13 | $19.44 | $19.57 | $19.44 | $19.53 | $15.85 | 10,200 |
2015-08-12 | $19.65 | $19.65 | $19.29 | $19.56 | $15.88 | 10,450 |
2015-08-11 | $19.69 | $19.71 | $19.63 | $19.71 | $16.00 | 11,000 |
2015-08-10 | $19.91 | $20.01 | $19.88 | $20.01 | $16.24 | 9,600 |
2015-08-07 | $19.85 | $19.85 | $19.85 | $19.85 | $16.11 | 0 |
2015-08-06 | $19.73 | $19.86 | $19.72 | $19.85 | $16.11 | 3,170 |
2015-08-05 | $19.83 | $19.91 | $19.82 | $19.91 | $16.16 | 2,500 |
2015-08-04 | $20.06 | $20.06 | $19.69 | $19.69 | $15.98 | 18,938 |
2015-08-03 | $20.00 | $20.00 | $19.74 | $19.74 | $16.02 | 17,760 |
2015-07-31 | $19.81 | $19.84 | $19.80 | $19.80 | $16.07 | 50,802 |
2015-07-30 | $19.92 | $19.92 | $19.66 | $19.73 | $16.02 | 31,358 |
2015-07-29 | $19.62 | $19.76 | $19.61 | $19.76 | $16.04 | 68,014 |
2015-07-28 | $19.45 | $19.65 | $19.45 | $19.65 | $15.95 | 27,610 |
2015-07-27 | $19.43 | $19.46 | $19.41 | $19.41 | $15.76 | 53,800 |
2015-07-24 | $19.73 | $19.75 | $19.59 | $19.59 | $15.90 | 35,610 |
2015-07-23 | $19.82 | $19.83 | $19.78 | $19.80 | $16.07 | 120,896 |
2015-07-22 | $19.70 | $19.76 | $19.70 | $19.73 | $16.02 | 409,563 |
IQ 50 Percent Hedged FTSE International ETF (HFXI) News Headlines
Recent IQ 50 Percent Hedged FTSE International ETF (HFXI) News
Similar Companies to IQ 50 Percent Hedged FTSE International ETF (HFXI) 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 | -- | -- | -- |