Nasdaq 7HANDL Index ETF (HNDL) Exchange: NASDAQ
Data as of April 26, 2024
$20.58 ($-0.05) -0.24%
Nasdaq 7HANDL Index ETF - Daily Information
Click for more stock information on Nasdaq 7HANDL Index ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $20.55 |
Previous Close | $20.58 |
High | $20.65 |
Low | $20.45 |
Adjusted Open | $20.55 |
Previous Adjusted Close | $20.58 |
Adjusted High | $20.65 |
Adjusted Low | $20.45 |
Invest in Nasdaq 7HANDL Index ETF (HNDL)
Historical Stock Data for Nasdaq 7HANDL Index ETF (HNDL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-11 | $20.55 | $20.65 | $20.45 | $20.58 | $20.58 | 81,349 |
2024-04-10 | $20.78 | $20.81 | $20.60 | $20.63 | $20.51 | 97,695 |
2024-04-09 | $21.00 | $21.06 | $20.83 | $20.88 | $20.76 | 180,446 |
2024-04-08 | $20.88 | $21.00 | $20.88 | $20.92 | $20.80 | 77,801 |
2024-04-05 | $20.87 | $21.06 | $20.87 | $20.93 | $20.81 | 89,143 |
2024-04-04 | $21.10 | $21.18 | $20.91 | $20.91 | $20.79 | 88,375 |
2024-04-03 | $20.97 | $21.06 | $20.94 | $21.01 | $20.89 | 56,129 |
2024-04-02 | $20.91 | $21.00 | $20.91 | $20.97 | $20.85 | 65,289 |
2024-04-01 | $21.17 | $21.22 | $21.06 | $21.06 | $20.94 | 83,811 |
2024-03-28 | $21.15 | $21.24 | $21.15 | $21.21 | $21.21 | 93,294 |
2024-03-27 | $21.10 | $21.20 | $21.09 | $21.19 | $21.19 | 160,428 |
2024-03-26 | $21.05 | $21.14 | $21.01 | $21.02 | $21.02 | 93,179 |
2024-03-25 | $21.07 | $21.14 | $21.05 | $21.05 | $21.05 | 84,556 |
2024-03-22 | $21.18 | $21.20 | $21.12 | $21.12 | $21.12 | 98,606 |
2024-03-21 | $21.15 | $21.19 | $21.13 | $21.13 | $21.13 | 112,514 |
2024-03-20 | $20.94 | $21.10 | $20.82 | $21.07 | $21.07 | 79,789 |
2024-03-19 | $20.77 | $20.99 | $20.77 | $20.94 | $20.94 | 82,396 |
2024-03-18 | $20.84 | $20.98 | $20.84 | $20.85 | $20.85 | 153,728 |
2024-03-15 | $20.99 | $21.00 | $20.79 | $20.90 | $20.90 | 239,048 |
2024-03-14 | $20.98 | $20.98 | $20.79 | $20.85 | $20.85 | 76,564 |
2024-03-13 | $21.13 | $21.14 | $21.02 | $21.02 | $21.02 | 142,645 |
2024-03-12 | $21.32 | $21.32 | $21.11 | $21.20 | $21.08 | 70,546 |
2024-03-11 | $21.22 | $21.22 | $21.10 | $21.15 | $21.15 | 79,497 |
2024-03-08 | $21.25 | $21.31 | $21.16 | $21.17 | $21.17 | 114,905 |
2024-03-07 | $21.12 | $21.24 | $21.12 | $21.22 | $21.22 | 131,118 |
2024-03-06 | $21.05 | $21.19 | $21.04 | $21.10 | $21.10 | 127,912 |
2024-03-05 | $20.89 | $21.09 | $20.89 | $21.03 | $21.03 | 76,599 |
2024-03-04 | $20.93 | $21.09 | $20.93 | $21.01 | $21.01 | 150,305 |
2024-03-01 | $20.85 | $21.10 | $20.85 | $21.05 | $21.05 | 203,410 |
2024-02-29 | $20.84 | $20.93 | $20.84 | $20.87 | $20.87 | 103,299 |
2024-02-28 | $20.71 | $20.85 | $20.71 | $20.80 | $20.80 | 78,677 |
2024-02-27 | $20.79 | $20.87 | $20.74 | $20.78 | $20.78 | 76,194 |
2024-02-26 | $20.86 | $20.92 | $20.81 | $20.81 | $20.81 | 125,131 |
2024-02-23 | $20.77 | $20.94 | $20.77 | $20.92 | $20.92 | 165,201 |
2024-02-22 | $20.67 | $20.88 | $20.67 | $20.76 | $20.76 | 133,435 |
2024-02-21 | $20.54 | $20.67 | $20.54 | $20.56 | $20.56 | 67,796 |
2024-02-20 | $20.44 | $20.69 | $20.40 | $20.60 | $20.60 | 145,030 |
2024-02-16 | $20.57 | $20.75 | $20.56 | $20.64 | $20.64 | 101,284 |
2024-02-15 | $20.74 | $20.79 | $20.63 | $20.78 | $20.78 | 115,331 |
2024-02-14 | $20.56 | $20.62 | $20.46 | $20.54 | $20.54 | 95,534 |
2024-02-13 | $20.58 | $20.58 | $20.40 | $20.41 | $20.41 | 143,027 |
2024-02-12 | $20.76 | $20.90 | $20.76 | $20.86 | $20.74 | 109,243 |
2024-02-09 | $20.80 | $20.84 | $20.71 | $20.80 | $20.68 | 82,827 |
2024-02-08 | $20.79 | $20.79 | $20.73 | $20.79 | $20.67 | 69,309 |
2024-02-07 | $20.70 | $20.83 | $20.70 | $20.79 | $20.67 | 84,853 |
2024-02-06 | $20.66 | $20.78 | $20.65 | $20.73 | $20.61 | 90,279 |
2024-02-05 | $20.81 | $20.81 | $20.60 | $20.65 | $20.53 | 108,397 |
2024-02-02 | $20.83 | $20.91 | $20.78 | $20.87 | $20.75 | 112,644 |
2024-02-01 | $20.90 | $20.93 | $20.73 | $20.86 | $20.74 | 130,231 |
2024-01-31 | $20.87 | $20.87 | $20.71 | $20.71 | $20.59 | 81,218 |
2024-01-30 | $20.79 | $20.86 | $20.76 | $20.82 | $20.70 | 215,524 |
2024-01-29 | $20.65 | $20.85 | $20.65 | $20.76 | $20.64 | 119,736 |
2024-01-26 | $20.62 | $20.73 | $20.62 | $20.66 | $20.54 | 77,726 |
2024-01-25 | $20.56 | $20.69 | $20.56 | $20.66 | $20.54 | 148,704 |
2024-01-24 | $20.61 | $20.69 | $20.51 | $20.51 | $20.39 | 127,074 |
2024-01-23 | $20.60 | $20.64 | $20.51 | $20.54 | $20.42 | 109,063 |
2024-01-22 | $20.49 | $20.67 | $20.49 | $20.59 | $20.47 | 128,827 |
2024-01-19 | $20.41 | $20.52 | $20.31 | $20.52 | $20.52 | 199,049 |
2024-01-18 | $20.34 | $20.42 | $20.27 | $20.35 | $20.35 | 137,608 |
2024-01-17 | $20.42 | $20.42 | $20.27 | $20.30 | $20.30 | 120,114 |
2024-01-16 | $20.47 | $20.58 | $20.42 | $20.44 | $20.44 | 108,284 |
2024-01-12 | $20.61 | $20.67 | $20.60 | $20.62 | $20.62 | 76,197 |
2024-01-11 | $20.58 | $20.70 | $20.53 | $20.60 | $20.48 | 115,522 |
2024-01-10 | $20.66 | $20.68 | $20.51 | $20.60 | $20.48 | 86,509 |
2024-01-09 | $20.55 | $20.64 | $20.52 | $20.62 | $20.50 | 263,617 |
2024-01-08 | $20.42 | $20.64 | $20.40 | $20.60 | $20.48 | 107,485 |
2024-01-05 | $20.43 | $20.60 | $20.40 | $20.40 | $20.28 | 76,139 |
2024-01-04 | $20.58 | $20.60 | $20.46 | $20.48 | $20.36 | 91,573 |
2024-01-03 | $20.57 | $20.62 | $20.46 | $20.60 | $20.48 | 145,195 |
2024-01-02 | $20.51 | $20.66 | $20.51 | $20.59 | $20.47 | 147,098 |
2023-12-29 | $20.79 | $20.83 | $20.68 | $20.68 | $20.56 | 193,482 |
2023-12-28 | $20.77 | $20.85 | $20.76 | $20.79 | $20.67 | 229,554 |
2023-12-27 | $20.69 | $20.82 | $20.68 | $20.77 | $20.65 | 152,213 |
2023-12-26 | $20.48 | $20.75 | $20.48 | $20.68 | $20.56 | 187,290 |
2023-12-22 | $20.66 | $20.72 | $20.62 | $20.64 | $20.52 | 173,162 |
2023-12-21 | $20.69 | $20.69 | $20.55 | $20.60 | $20.48 | 107,656 |
2023-12-20 | $20.54 | $20.72 | $20.54 | $20.55 | $20.55 | 239,892 |
2023-12-19 | $20.53 | $20.65 | $20.53 | $20.61 | $20.61 | 243,792 |
2023-12-18 | $20.51 | $20.60 | $20.50 | $20.58 | $20.58 | 219,961 |
2023-12-15 | $20.62 | $20.63 | $20.50 | $20.59 | $20.59 | 192,041 |
2023-12-14 | $20.41 | $20.69 | $20.40 | $20.60 | $20.60 | 219,722 |
2023-12-13 | $20.12 | $20.49 | $20.09 | $20.43 | $20.43 | 551,729 |
2023-12-12 | $20.09 | $20.18 | $20.08 | $20.14 | $20.02 | 146,688 |
2023-12-11 | $20.05 | $20.16 | $20.05 | $20.11 | $19.99 | 219,887 |
2023-12-08 | $20.00 | $20.15 | $20.00 | $20.08 | $19.97 | 177,444 |
2023-12-07 | $20.19 | $20.20 | $20.10 | $20.13 | $20.01 | 171,364 |
2023-12-06 | $20.11 | $20.20 | $20.03 | $20.03 | $19.92 | 187,655 |
2023-12-05 | $20.03 | $20.16 | $20.03 | $20.12 | $20.00 | 147,672 |
2023-12-04 | $19.95 | $20.10 | $19.95 | $20.08 | $19.97 | 147,641 |
2023-12-01 | $19.86 | $20.19 | $19.86 | $20.11 | $20.11 | 124,395 |
2023-11-30 | $19.94 | $19.98 | $19.89 | $19.96 | $19.96 | 98,266 |
2023-11-29 | $19.87 | $20.01 | $19.87 | $19.93 | $19.93 | 162,477 |
2023-11-28 | $19.73 | $19.88 | $19.73 | $19.84 | $19.84 | 70,427 |
2023-11-27 | $19.57 | $19.81 | $19.57 | $19.78 | $19.78 | 114,403 |
2023-11-24 | $19.63 | $19.73 | $19.63 | $19.70 | $19.70 | 35,367 |
2023-11-22 | $19.68 | $19.79 | $19.68 | $19.79 | $19.79 | 107,609 |
2023-11-21 | $19.64 | $19.71 | $19.64 | $19.68 | $19.68 | 83,556 |
2023-11-20 | $19.50 | $19.74 | $19.50 | $19.71 | $19.71 | 109,409 |
2023-11-17 | $19.53 | $19.70 | $19.53 | $19.62 | $19.62 | 170,484 |
2023-11-16 | $19.45 | $19.65 | $19.45 | $19.54 | $19.54 | 206,561 |
2023-11-15 | $19.50 | $19.66 | $19.50 | $19.58 | $19.58 | 155,821 |
2023-11-14 | $18.99 | $19.60 | $18.99 | $19.54 | $19.54 | 226,957 |
2023-11-13 | $19.04 | $19.18 | $19.03 | $19.15 | $19.15 | 52,443 |
2023-11-10 | $19.17 | $19.28 | $19.17 | $19.28 | $19.17 | 80,590 |
2023-11-09 | $19.17 | $19.32 | $19.09 | $19.09 | $18.98 | 295,429 |
2023-11-08 | $19.27 | $19.32 | $19.23 | $19.32 | $19.21 | 92,116 |
2023-11-07 | $19.23 | $19.33 | $19.20 | $19.26 | $19.15 | 107,486 |
2023-11-06 | $19.25 | $19.32 | $19.20 | $19.22 | $19.11 | 74,128 |
2023-11-03 | $19.15 | $19.40 | $19.15 | $19.33 | $19.33 | 138,597 |
2023-11-02 | $18.92 | $19.15 | $18.91 | $19.11 | $19.11 | 114,459 |
2023-11-01 | $18.53 | $18.77 | $18.53 | $18.74 | $18.74 | 57,112 |
2023-10-31 | $18.42 | $18.58 | $18.42 | $18.49 | $18.49 | 62,876 |
2023-10-30 | $18.34 | $18.45 | $18.32 | $18.41 | $18.41 | 123,024 |
2023-10-27 | $18.45 | $18.47 | $18.30 | $18.32 | $18.32 | 137,849 |
2023-10-26 | $18.41 | $18.52 | $18.39 | $18.42 | $18.42 | 131,357 |
2023-10-25 | $18.66 | $18.66 | $18.43 | $18.47 | $18.47 | 63,919 |
2023-10-24 | $18.55 | $18.70 | $18.55 | $18.66 | $18.66 | 72,795 |
2023-10-23 | $18.42 | $18.68 | $18.41 | $18.52 | $18.52 | 153,528 |
2023-10-20 | $18.57 | $18.69 | $18.55 | $18.55 | $18.55 | 116,253 |
2023-10-19 | $18.74 | $18.83 | $18.60 | $18.60 | $18.60 | 110,985 |
2023-10-18 | $18.92 | $18.96 | $18.76 | $18.76 | $18.76 | 89,153 |
2023-10-17 | $19.00 | $19.07 | $18.88 | $18.97 | $18.97 | 116,370 |
2023-10-16 | $19.04 | $19.16 | $19.00 | $19.11 | $19.11 | 113,721 |
2023-10-13 | $18.93 | $19.12 | $18.93 | $18.98 | $18.98 | 90,913 |
2023-10-12 | $19.16 | $19.20 | $18.91 | $18.95 | $18.95 | 56,520 |
2023-10-11 | $19.09 | $19.30 | $19.09 | $19.26 | $19.15 | 83,891 |
2023-10-10 | $18.92 | $19.24 | $18.92 | $19.14 | $19.03 | 146,411 |
2023-10-09 | $18.84 | $19.11 | $18.84 | $19.06 | $18.95 | 155,401 |
2023-10-06 | $18.61 | $18.91 | $18.60 | $18.82 | $18.82 | 614,726 |
2023-10-05 | $18.82 | $18.84 | $18.70 | $18.75 | $18.75 | 78,164 |
2023-10-04 | $18.79 | $18.89 | $18.63 | $18.88 | $18.88 | 158,967 |
2023-10-03 | $18.74 | $18.90 | $18.62 | $18.70 | $18.70 | 141,308 |
2023-10-02 | $19.13 | $19.13 | $18.87 | $18.91 | $18.91 | 120,378 |
2023-09-29 | $19.19 | $19.32 | $19.10 | $19.11 | $19.11 | 145,805 |
2023-09-28 | $19.02 | $19.20 | $19.02 | $19.14 | $19.14 | 91,835 |
2023-09-27 | $19.15 | $19.24 | $19.00 | $19.09 | $19.09 | 186,047 |
2023-09-26 | $19.30 | $19.33 | $19.13 | $19.15 | $19.15 | 144,728 |
2023-09-25 | $19.36 | $19.44 | $19.34 | $19.36 | $19.36 | 176,557 |
2023-09-22 | $19.43 | $19.56 | $19.43 | $19.46 | $19.46 | 105,025 |
2023-09-21 | $19.71 | $19.71 | $19.45 | $19.51 | $19.51 | 124,520 |
2023-09-20 | $20.03 | $20.03 | $19.73 | $19.80 | $19.80 | 89,448 |
2023-09-19 | $19.77 | $19.88 | $19.75 | $19.84 | $19.84 | 147,921 |
2023-09-18 | $19.79 | $19.92 | $19.76 | $19.82 | $19.82 | 139,575 |
2023-09-15 | $19.82 | $19.92 | $19.80 | $19.80 | $19.80 | 80,963 |
2023-09-14 | $19.74 | $20.04 | $19.74 | $19.92 | $19.92 | 111,276 |
2023-09-13 | $19.91 | $20.01 | $19.90 | $19.92 | $19.80 | 99,456 |
2023-09-12 | $19.82 | $19.98 | $19.82 | $19.97 | $19.85 | 72,963 |
2023-09-11 | $19.84 | $19.97 | $19.84 | $19.94 | $19.82 | 122,774 |
2023-09-08 | $19.79 | $19.94 | $19.79 | $19.86 | $19.74 | 45,079 |
2023-09-07 | $19.61 | $19.94 | $19.61 | $19.84 | $19.84 | 70,413 |
2023-09-06 | $19.91 | $19.92 | $19.76 | $19.79 | $19.79 | 111,897 |
2023-09-05 | $19.95 | $20.03 | $19.90 | $19.90 | $19.90 | 142,733 |
2023-09-01 | $20.16 | $20.16 | $20.00 | $20.10 | $20.10 | 123,014 |
2023-08-31 | $20.06 | $20.18 | $20.06 | $20.10 | $20.10 | 113,349 |
2023-08-30 | $20.06 | $20.18 | $20.02 | $20.13 | $20.13 | 155,680 |
2023-08-29 | $19.76 | $20.09 | $19.76 | $20.05 | $20.05 | 277,969 |
2023-08-28 | $19.76 | $19.89 | $19.76 | $19.83 | $19.83 | 152,161 |
2023-08-25 | $19.56 | $19.84 | $19.56 | $19.76 | $19.76 | 83,547 |
2023-08-24 | $19.83 | $19.92 | $19.66 | $19.73 | $19.73 | 96,802 |
2023-08-23 | $19.67 | $19.89 | $19.67 | $19.82 | $19.82 | 89,102 |
2023-08-22 | $19.57 | $19.69 | $19.57 | $19.63 | $19.63 | 95,957 |
2023-08-21 | $19.62 | $19.68 | $19.55 | $19.60 | $19.60 | 177,779 |
2023-08-18 | $19.60 | $19.70 | $19.57 | $19.70 | $19.70 | 77,144 |
2023-08-17 | $19.88 | $19.88 | $19.60 | $19.60 | $19.60 | 269,500 |
2023-08-16 | $19.80 | $19.95 | $19.75 | $19.78 | $19.78 | 244,733 |
2023-08-15 | $20.11 | $20.11 | $19.84 | $19.88 | $19.88 | 169,885 |
2023-08-14 | $19.87 | $20.03 | $19.87 | $19.95 | $19.95 | 147,448 |
2023-08-11 | $20.01 | $20.07 | $19.94 | $20.03 | $20.03 | 369,312 |
2023-08-10 | $20.20 | $20.39 | $20.11 | $20.21 | $20.09 | 79,066 |
2023-08-09 | $20.29 | $20.30 | $20.20 | $20.28 | $20.16 | 65,489 |
2023-08-08 | $20.15 | $20.29 | $20.12 | $20.29 | $20.17 | 106,556 |
2023-08-07 | $20.10 | $20.31 | $20.10 | $20.22 | $20.10 | 156,065 |
2023-08-04 | $20.13 | $20.34 | $20.13 | $20.15 | $20.03 | 160,332 |
2023-08-03 | $20.28 | $20.28 | $20.09 | $20.15 | $20.03 | 80,450 |
2023-08-02 | $20.38 | $20.45 | $20.25 | $20.34 | $20.22 | 138,258 |
2023-08-01 | $20.52 | $20.60 | $20.44 | $20.49 | $20.37 | 131,403 |
2023-07-31 | $20.58 | $20.70 | $20.58 | $20.66 | $20.54 | 206,363 |
2023-07-28 | $20.49 | $20.61 | $20.49 | $20.57 | $20.57 | 120,931 |
2023-07-27 | $20.62 | $20.73 | $20.42 | $20.51 | $20.51 | 112,631 |
2023-07-26 | $20.56 | $20.70 | $20.56 | $20.62 | $20.62 | 93,369 |
2023-07-25 | $20.60 | $20.68 | $20.55 | $20.59 | $20.59 | 189,361 |
2023-07-24 | $20.65 | $20.67 | $20.60 | $20.64 | $20.64 | 66,181 |
2023-07-21 | $20.55 | $20.65 | $20.55 | $20.60 | $20.60 | 134,735 |
2023-07-20 | $20.56 | $20.58 | $20.53 | $20.55 | $20.55 | 82,729 |
2023-07-19 | $20.53 | $20.70 | $20.53 | $20.61 | $20.61 | 164,920 |
2023-07-18 | $20.45 | $20.64 | $20.45 | $20.55 | $20.55 | 204,749 |
2023-07-17 | $20.50 | $20.55 | $20.39 | $20.50 | $20.50 | 125,088 |
2023-07-14 | $20.62 | $20.68 | $20.46 | $20.50 | $20.50 | 118,266 |
2023-07-13 | $20.51 | $20.74 | $20.51 | $20.63 | $20.51 | 165,246 |
2023-07-12 | $20.28 | $20.55 | $20.28 | $20.47 | $20.47 | 217,837 |
2023-07-11 | $20.09 | $20.30 | $20.09 | $20.30 | $20.30 | 97,505 |
2023-07-10 | $20.11 | $20.19 | $20.09 | $20.14 | $20.14 | 124,240 |
2023-07-07 | $20.05 | $20.21 | $20.05 | $20.20 | $20.20 | 86,391 |
2023-07-06 | $20.25 | $20.25 | $20.01 | $20.10 | $20.10 | 107,380 |
2023-07-05 | $20.22 | $20.38 | $20.22 | $20.33 | $20.33 | 109,312 |
2023-07-03 | $20.23 | $20.38 | $20.23 | $20.35 | $20.35 | 78,660 |
2023-06-30 | $20.16 | $20.37 | $20.16 | $20.33 | $20.33 | 175,442 |
2023-06-29 | $20.04 | $20.18 | $20.02 | $20.14 | $20.14 | 108,074 |
2023-06-28 | $20.08 | $20.23 | $20.08 | $20.23 | $20.23 | 107,877 |
2023-06-27 | $20.10 | $20.23 | $20.10 | $20.11 | $20.11 | 69,657 |
2023-06-26 | $20.05 | $20.16 | $20.05 | $20.10 | $20.10 | 142,348 |
2023-06-23 | $20.11 | $20.19 | $20.07 | $20.10 | $20.10 | 84,303 |
2023-06-22 | $20.16 | $20.18 | $20.08 | $20.13 | $20.13 | 57,385 |
2023-06-21 | $20.20 | $20.29 | $20.15 | $20.21 | $20.21 | 132,942 |
2023-06-20 | $20.24 | $20.30 | $20.21 | $20.27 | $20.27 | 109,107 |
2023-06-16 | $20.33 | $20.42 | $20.28 | $20.28 | $20.28 | 216,538 |
2023-06-15 | $20.27 | $20.42 | $20.20 | $20.40 | $20.40 | 261,184 |
2023-06-14 | $19.98 | $20.23 | $19.98 | $20.19 | $20.19 | 123,604 |
2023-06-13 | $19.98 | $20.23 | $19.98 | $20.11 | $20.11 | 169,776 |
2023-06-12 | $20.16 | $20.24 | $20.12 | $20.20 | $20.08 | 155,323 |
2023-06-09 | $20.25 | $20.25 | $20.14 | $20.14 | $20.02 | 100,914 |
2023-06-08 | $20.09 | $20.28 | $20.09 | $20.25 | $20.13 | 76,658 |
2023-06-07 | $20.13 | $20.24 | $20.12 | $20.20 | $20.08 | 112,369 |
2023-06-06 | $20.11 | $20.21 | $20.07 | $20.16 | $20.04 | 229,309 |
2023-06-05 | $20.15 | $20.20 | $20.07 | $20.11 | $19.99 | 121,256 |
2023-06-02 | $20.03 | $20.19 | $20.03 | $20.18 | $20.06 | 198,575 |
2023-06-01 | $19.80 | $20.09 | $19.80 | $19.98 | $19.86 | 83,426 |
2023-05-31 | $19.81 | $19.96 | $19.78 | $19.95 | $19.83 | 105,398 |
2023-05-30 | $19.89 | $19.99 | $19.89 | $19.90 | $19.78 | 104,172 |
2023-05-26 | $19.68 | $19.90 | $19.68 | $19.89 | $19.77 | 127,789 |
2023-05-25 | $19.73 | $19.80 | $19.63 | $19.67 | $19.56 | 126,003 |
2023-05-24 | $19.79 | $19.83 | $19.72 | $19.73 | $19.62 | 90,143 |
2023-05-23 | $19.99 | $19.99 | $19.87 | $19.87 | $19.75 | 122,767 |
2023-05-22 | $19.92 | $20.04 | $19.91 | $19.91 | $19.79 | 200,393 |
2023-05-19 | $19.97 | $20.05 | $19.95 | $19.98 | $19.98 | 107,311 |
2023-05-18 | $19.83 | $20.03 | $19.83 | $19.96 | $19.96 | 127,472 |
2023-05-17 | $19.81 | $20.00 | $19.80 | $19.93 | $19.93 | 83,205 |
2023-05-16 | $20.01 | $20.03 | $19.85 | $19.89 | $19.89 | 130,882 |
2023-05-15 | $20.00 | $20.12 | $19.94 | $20.10 | $20.10 | 194,939 |
2023-05-12 | $19.99 | $20.09 | $19.90 | $19.97 | $19.97 | 104,727 |
2023-05-11 | $20.04 | $20.14 | $19.99 | $20.05 | $20.05 | 144,999 |
2023-05-10 | $20.11 | $20.24 | $20.06 | $20.13 | $20.01 | 84,725 |
2023-05-09 | $20.04 | $20.07 | $20.00 | $20.03 | $19.91 | 90,084 |
2023-05-08 | $19.98 | $20.12 | $19.98 | $20.07 | $19.95 | 131,401 |
2023-05-05 | $19.99 | $20.22 | $19.99 | $20.12 | $20.00 | 151,125 |
2023-05-04 | $19.96 | $20.06 | $19.94 | $20.03 | $19.91 | 85,360 |
2023-05-03 | $20.03 | $20.25 | $19.93 | $20.07 | $19.95 | 104,807 |
2023-05-02 | $20.12 | $20.17 | $20.02 | $20.12 | $20.12 | 189,681 |
2023-05-01 | $20.20 | $20.35 | $20.13 | $20.13 | $20.13 | 129,216 |
2023-04-28 | $20.15 | $20.33 | $20.15 | $20.33 | $20.33 | 142,666 |
2023-04-27 | $20.00 | $20.20 | $20.00 | $20.18 | $20.18 | 86,169 |
2023-04-26 | $20.07 | $20.13 | $19.93 | $19.94 | $19.94 | 166,134 |
2023-04-25 | $20.16 | $20.25 | $20.07 | $20.10 | $20.10 | 101,684 |
2023-04-24 | $20.14 | $20.24 | $20.14 | $20.22 | $20.22 | 258,176 |
2023-04-21 | $20.17 | $20.22 | $20.10 | $20.20 | $20.20 | 93,605 |
2023-04-20 | $20.21 | $20.22 | $20.11 | $20.17 | $20.17 | 68,372 |
2023-04-19 | $20.09 | $20.23 | $20.09 | $20.23 | $20.23 | 123,873 |
2023-04-18 | $20.24 | $20.29 | $20.15 | $20.19 | $20.19 | 199,237 |
2023-04-17 | $20.15 | $20.22 | $20.10 | $20.19 | $20.19 | 185,485 |
2023-04-14 | $20.11 | $20.30 | $20.11 | $20.19 | $20.19 | 71,761 |
2023-04-13 | $20.26 | $20.44 | $20.26 | $20.41 | $20.29 | 175,237 |
2023-04-12 | $20.49 | $20.49 | $20.27 | $20.27 | $20.15 | 182,085 |
2023-04-11 | $20.16 | $20.40 | $20.16 | $20.34 | $20.22 | 177,516 |
2023-04-10 | $20.23 | $20.36 | $20.22 | $20.31 | $20.19 | 150,762 |
2023-04-06 | $20.40 | $20.42 | $20.33 | $20.38 | $20.26 | 112,585 |
2023-04-05 | $20.31 | $20.40 | $20.31 | $20.39 | $20.27 | 113,688 |
2023-04-04 | $20.35 | $20.38 | $20.25 | $20.37 | $20.25 | 101,130 |
2023-04-03 | $20.05 | $20.41 | $20.05 | $20.32 | $20.20 | 205,390 |
2023-03-31 | $20.09 | $20.23 | $20.07 | $20.23 | $20.11 | 283,350 |
2023-03-30 | $19.93 | $20.06 | $19.93 | $19.99 | $19.87 | 126,168 |
2023-03-29 | $19.65 | $19.93 | $19.65 | $19.93 | $19.81 | 84,255 |
2023-03-28 | $19.63 | $19.73 | $19.63 | $19.66 | $19.55 | 83,592 |
2023-03-27 | $19.74 | $19.79 | $19.69 | $19.69 | $19.57 | 93,373 |
2023-03-24 | $19.64 | $19.80 | $19.57 | $19.79 | $19.67 | 64,993 |
2023-03-23 | $19.68 | $19.82 | $19.55 | $19.64 | $19.53 | 143,288 |
2023-03-22 | $19.80 | $19.95 | $19.66 | $19.71 | $19.59 | 121,345 |
2023-03-21 | $19.75 | $19.80 | $19.67 | $19.79 | $19.67 | 132,854 |
2023-03-20 | $19.61 | $19.79 | $19.61 | $19.64 | $19.53 | 157,735 |
2023-03-17 | $19.66 | $19.79 | $19.61 | $19.74 | $19.74 | 208,083 |
2023-03-16 | $19.48 | $19.75 | $19.45 | $19.75 | $19.75 | 148,373 |
2023-03-15 | $19.65 | $19.65 | $19.45 | $19.60 | $19.60 | 209,211 |
2023-03-14 | $19.45 | $19.70 | $19.43 | $19.60 | $19.60 | 169,389 |
2023-03-13 | $19.37 | $19.70 | $19.36 | $19.59 | $19.59 | 145,781 |
2023-03-10 | $19.64 | $19.73 | $19.45 | $19.55 | $19.44 | 156,188 |
2023-03-09 | $19.85 | $19.90 | $19.58 | $19.64 | $19.53 | 145,365 |
2023-03-08 | $19.74 | $19.86 | $19.70 | $19.79 | $19.68 | 124,237 |
2023-03-07 | $19.97 | $20.02 | $19.73 | $19.80 | $19.69 | 100,466 |
2023-03-06 | $19.88 | $20.09 | $19.88 | $20.01 | $19.89 | 157,197 |
2023-03-03 | $19.68 | $19.98 | $19.68 | $19.97 | $19.85 | 150,973 |
2023-03-02 | $19.55 | $19.73 | $19.50 | $19.67 | $19.56 | 103,535 |
2023-03-01 | $19.92 | $19.92 | $19.56 | $19.64 | $19.53 | 76,841 |
2023-02-28 | $19.75 | $19.90 | $19.75 | $19.77 | $19.66 | 64,830 |
2023-02-27 | $19.76 | $20.00 | $19.76 | $19.81 | $19.69 | 71,364 |
2023-02-24 | $19.79 | $19.83 | $19.69 | $19.83 | $19.71 | 91,637 |
2023-02-23 | $19.86 | $20.00 | $19.83 | $20.00 | $19.88 | 109,190 |
2023-02-22 | $19.91 | $20.00 | $19.85 | $19.87 | $19.75 | 140,671 |
2023-02-21 | $19.94 | $20.21 | $19.85 | $19.85 | $19.73 | 220,923 |
2023-02-17 | $20.23 | $20.27 | $20.11 | $20.26 | $20.14 | 102,477 |
2023-02-16 | $20.27 | $20.44 | $20.25 | $20.28 | $20.16 | 179,791 |
2023-02-15 | $20.58 | $20.58 | $20.35 | $20.48 | $20.36 | 144,685 |
2023-02-14 | $20.38 | $20.59 | $20.32 | $20.58 | $20.46 | 102,981 |
2023-02-13 | $20.49 | $20.50 | $20.34 | $20.50 | $20.38 | 89,959 |
2023-02-10 | $20.50 | $20.51 | $20.39 | $20.48 | $20.24 | 84,153 |
2023-02-09 | $20.63 | $20.72 | $20.38 | $20.48 | $20.24 | 119,400 |
2023-02-08 | $20.66 | $20.69 | $20.55 | $20.65 | $20.41 | 76,471 |
2023-02-07 | $20.58 | $20.78 | $20.50 | $20.73 | $20.49 | 196,069 |
2023-02-06 | $20.80 | $20.85 | $20.55 | $20.70 | $20.46 | 100,156 |
2023-02-03 | $21.00 | $21.00 | $20.73 | $20.85 | $20.61 | 138,234 |
2023-02-02 | $20.97 | $21.14 | $20.94 | $21.07 | $20.83 | 231,878 |
2023-02-01 | $20.56 | $20.95 | $20.52 | $20.95 | $20.71 | 132,825 |
2023-01-31 | $20.54 | $20.70 | $20.44 | $20.66 | $20.42 | 155,991 |
2023-01-30 | $20.69 | $20.69 | $20.50 | $20.54 | $20.30 | 133,932 |
2023-01-27 | $20.59 | $20.77 | $20.59 | $20.77 | $20.77 | 106,879 |
2023-01-26 | $20.62 | $20.73 | $20.55 | $20.64 | $20.64 | 162,414 |
2023-01-25 | $20.42 | $20.63 | $20.41 | $20.63 | $20.63 | 215,992 |
2023-01-24 | $20.35 | $20.63 | $20.35 | $20.63 | $20.63 | 118,860 |
2023-01-23 | $20.39 | $20.60 | $20.36 | $20.50 | $20.50 | 214,102 |
2023-01-20 | $20.26 | $20.43 | $20.23 | $20.43 | $20.43 | 169,154 |
2023-01-19 | $20.27 | $20.43 | $20.26 | $20.39 | $20.39 | 173,415 |
2023-01-18 | $20.69 | $20.70 | $20.38 | $20.45 | $20.45 | 153,161 |
2023-01-17 | $20.43 | $20.60 | $20.43 | $20.49 | $20.49 | 268,911 |
2023-01-13 | $20.44 | $20.56 | $20.44 | $20.55 | $20.55 | 111,333 |
2023-01-12 | $20.55 | $20.70 | $20.47 | $20.70 | $20.58 | 160,150 |
2023-01-11 | $20.31 | $20.50 | $20.31 | $20.50 | $20.38 | 158,513 |
2023-01-10 | $20.17 | $20.23 | $20.09 | $20.17 | $20.05 | 138,012 |
2023-01-09 | $20.17 | $20.39 | $20.17 | $20.24 | $20.12 | 131,727 |
2023-01-06 | $19.75 | $20.20 | $19.75 | $20.17 | $20.05 | 178,150 |
2023-01-05 | $19.68 | $19.81 | $19.62 | $19.68 | $19.57 | 89,961 |
2023-01-04 | $19.75 | $19.90 | $19.73 | $19.89 | $19.77 | 115,869 |
2023-01-03 | $19.75 | $19.84 | $19.55 | $19.74 | $19.63 | 145,682 |
2022-12-30 | $19.55 | $19.65 | $19.52 | $19.58 | $19.47 | 304,772 |
2022-12-29 | $19.56 | $19.75 | $19.56 | $19.73 | $19.62 | 401,909 |
2022-12-28 | $19.62 | $19.75 | $19.46 | $19.56 | $19.45 | 318,435 |
2022-12-27 | $19.72 | $19.79 | $19.61 | $19.65 | $19.54 | 424,112 |
2022-12-23 | $19.78 | $19.85 | $19.65 | $19.84 | $19.72 | 174,793 |
2022-12-22 | $19.94 | $19.94 | $19.56 | $19.70 | $19.59 | 209,120 |
2022-12-21 | $19.80 | $19.96 | $19.80 | $19.89 | $19.77 | 191,173 |
2022-12-20 | $19.70 | $19.78 | $19.63 | $19.75 | $19.64 | 222,630 |
2022-12-19 | $19.90 | $19.98 | $19.73 | $19.83 | $19.71 | 260,295 |
2022-12-16 | $20.11 | $20.11 | $19.90 | $20.11 | $19.99 | 243,439 |
2022-12-15 | $20.43 | $20.45 | $20.17 | $20.29 | $20.17 | 246,626 |
2022-12-14 | $20.44 | $20.60 | $20.31 | $20.50 | $20.38 | 205,972 |
2022-12-13 | $20.69 | $20.77 | $20.40 | $20.50 | $20.38 | 249,620 |
2022-12-12 | $20.17 | $20.40 | $20.17 | $20.40 | $20.17 | 151,676 |
2022-12-09 | $20.28 | $20.40 | $20.20 | $20.32 | $20.32 | 120,976 |
2022-12-08 | $20.33 | $20.50 | $20.33 | $20.40 | $20.40 | 172,313 |
2022-12-07 | $20.26 | $20.43 | $20.25 | $20.32 | $20.32 | 151,681 |
2022-12-06 | $20.38 | $20.45 | $20.21 | $20.32 | $20.32 | 184,519 |
2022-12-05 | $20.61 | $20.64 | $20.40 | $20.43 | $20.43 | 136,472 |
2022-12-02 | $20.43 | $20.75 | $20.43 | $20.71 | $20.71 | 111,990 |
2022-12-01 | $20.61 | $20.75 | $20.59 | $20.70 | $20.70 | 172,499 |
2022-11-30 | $20.11 | $20.57 | $20.09 | $20.55 | $20.55 | 289,188 |
2022-11-29 | $20.19 | $20.30 | $20.16 | $20.29 | $20.29 | 135,091 |
2022-11-28 | $20.34 | $20.45 | $20.23 | $20.24 | $20.24 | 137,921 |
2022-11-25 | $20.39 | $20.50 | $20.39 | $20.45 | $20.45 | 65,986 |
2022-11-23 | $20.33 | $20.45 | $20.32 | $20.45 | $20.45 | 88,927 |
2022-11-22 | $20.22 | $20.32 | $20.16 | $20.32 | $20.32 | 153,188 |
2022-11-21 | $20.08 | $20.14 | $20.03 | $20.06 | $20.06 | 191,407 |
2022-11-18 | $20.23 | $20.23 | $20.02 | $20.14 | $20.14 | 168,932 |
2022-11-17 | $20.07 | $20.07 | $19.95 | $20.02 | $20.02 | 151,329 |
2022-11-16 | $20.07 | $20.23 | $20.07 | $20.23 | $20.23 | 260,397 |
2022-11-15 | $20.29 | $20.31 | $20.06 | $20.18 | $20.18 | 281,323 |
2022-11-14 | $20.02 | $20.16 | $19.99 | $20.05 | $20.05 | 160,890 |
2022-11-11 | $20.04 | $20.16 | $20.00 | $20.10 | $20.10 | 211,508 |
2022-11-10 | $19.84 | $20.08 | $19.67 | $20.04 | $20.04 | 348,894 |
2022-11-09 | $19.32 | $19.51 | $19.25 | $19.34 | $19.23 | 232,395 |
2022-11-08 | $19.39 | $19.59 | $19.38 | $19.58 | $19.47 | 119,530 |
2022-11-07 | $19.34 | $19.38 | $19.23 | $19.38 | $19.27 | 165,232 |
2022-11-04 | $19.34 | $19.46 | $19.15 | $19.36 | $19.25 | 186,711 |
2022-11-03 | $19.11 | $19.30 | $19.10 | $19.30 | $19.19 | 187,072 |
2022-11-02 | $19.71 | $19.81 | $19.30 | $19.37 | $19.26 | 143,611 |
2022-11-01 | $19.76 | $19.84 | $19.60 | $19.67 | $19.56 | 108,365 |
2022-10-31 | $19.60 | $19.74 | $19.57 | $19.60 | $19.49 | 124,563 |
2022-10-28 | $19.37 | $19.75 | $19.37 | $19.74 | $19.63 | 201,869 |
2022-10-27 | $19.47 | $19.62 | $19.43 | $19.46 | $19.35 | 126,699 |
2022-10-26 | $19.34 | $19.58 | $19.32 | $19.45 | $19.34 | 264,456 |
2022-10-25 | $19.12 | $19.50 | $19.12 | $19.44 | $19.33 | 192,928 |
2022-10-24 | $18.97 | $19.15 | $18.92 | $19.13 | $19.02 | 141,405 |
2022-10-21 | $18.62 | $19.00 | $18.62 | $18.95 | $18.84 | 192,273 |
2022-10-20 | $18.91 | $19.09 | $18.70 | $18.80 | $18.69 | 163,764 |
2022-10-19 | $18.93 | $19.13 | $18.85 | $19.03 | $18.92 | 103,244 |
2022-10-18 | $19.19 | $19.32 | $18.98 | $19.20 | $19.09 | 270,390 |
2022-10-17 | $19.01 | $19.07 | $18.90 | $19.00 | $18.89 | 264,324 |
2022-10-14 | $19.04 | $19.13 | $18.62 | $18.70 | $18.70 | 150,289 |
2022-10-13 | $18.39 | $19.00 | $18.26 | $18.96 | $18.96 | 246,226 |
2022-10-12 | $19.06 | $19.06 | $18.79 | $18.85 | $18.74 | 261,658 |
2022-10-11 | $18.83 | $19.12 | $18.82 | $19.01 | $18.90 | 142,102 |
2022-10-10 | $19.09 | $19.15 | $18.87 | $18.94 | $18.94 | 210,258 |
2022-10-07 | $19.29 | $19.37 | $19.03 | $19.14 | $19.14 | 184,649 |
2022-10-06 | $19.62 | $19.80 | $19.47 | $19.47 | $19.47 | 200,902 |
2022-10-05 | $19.77 | $19.83 | $19.54 | $19.83 | $19.83 | 137,872 |
2022-10-04 | $19.65 | $19.93 | $19.65 | $19.88 | $19.88 | 289,277 |
2022-10-03 | $19.11 | $19.57 | $19.11 | $19.50 | $19.50 | 204,528 |
2022-09-30 | $19.30 | $19.45 | $19.15 | $19.20 | $19.20 | 177,013 |
2022-09-29 | $19.45 | $19.45 | $19.19 | $19.27 | $19.27 | 194,468 |
2022-09-28 | $19.26 | $19.65 | $19.25 | $19.65 | $19.65 | 257,559 |
2022-09-27 | $19.33 | $19.47 | $19.09 | $19.12 | $19.12 | 289,167 |
2022-09-26 | $19.50 | $19.59 | $19.17 | $19.28 | $19.28 | 425,598 |
2022-09-23 | $19.86 | $19.86 | $19.48 | $19.65 | $19.65 | 463,963 |
2022-09-22 | $20.14 | $20.19 | $19.95 | $20.03 | $20.03 | 393,085 |
2022-09-21 | $20.45 | $20.61 | $20.26 | $20.26 | $20.26 | 260,619 |
2022-09-20 | $20.58 | $20.58 | $20.32 | $20.45 | $20.45 | 281,046 |
2022-09-19 | $20.52 | $20.62 | $20.39 | $20.62 | $20.62 | 292,072 |
2022-09-16 | $20.64 | $20.64 | $20.45 | $20.55 | $20.55 | 284,498 |
2022-09-15 | $20.93 | $20.93 | $20.63 | $20.77 | $20.77 | 200,585 |
2022-09-14 | $20.83 | $20.99 | $20.83 | $20.87 | $20.87 | 136,797 |
2022-09-13 | $21.33 | $21.33 | $20.97 | $21.04 | $20.91 | 226,808 |
2022-09-12 | $21.50 | $21.71 | $21.50 | $21.55 | $21.55 | 189,266 |
2022-09-09 | $21.31 | $21.49 | $21.31 | $21.49 | $21.49 | 207,428 |
2022-09-08 | $21.13 | $21.31 | $21.13 | $21.25 | $21.25 | 155,909 |
2022-09-07 | $20.90 | $21.25 | $20.90 | $21.21 | $21.21 | 129,890 |
2022-09-06 | $21.03 | $21.15 | $20.90 | $20.99 | $20.99 | 140,083 |
2022-09-02 | $21.24 | $21.42 | $21.05 | $21.08 | $21.08 | 117,376 |
2022-09-01 | $21.03 | $21.23 | $20.89 | $21.23 | $21.23 | 201,698 |
2022-08-31 | $21.36 | $21.45 | $21.18 | $21.27 | $21.27 | 140,441 |
2022-08-30 | $21.57 | $21.62 | $21.31 | $21.35 | $21.35 | 171,016 |
2022-08-29 | $21.45 | $21.68 | $21.45 | $21.56 | $21.56 | 213,768 |
2022-08-26 | $22.01 | $22.15 | $21.66 | $21.73 | $21.73 | 165,705 |
2022-08-25 | $21.98 | $22.13 | $21.90 | $22.13 | $22.13 | 220,908 |
2022-08-24 | $21.76 | $21.90 | $21.75 | $21.90 | $21.90 | 142,450 |
2022-08-23 | $21.80 | $22.00 | $21.80 | $21.80 | $21.80 | 124,082 |
2022-08-22 | $22.02 | $22.10 | $21.80 | $21.80 | $21.80 | 242,591 |
2022-08-19 | $22.22 | $22.29 | $22.16 | $22.25 | $22.25 | 166,168 |
2022-08-18 | $22.39 | $22.50 | $22.39 | $22.43 | $22.43 | 104,783 |
2022-08-17 | $22.31 | $22.43 | $22.29 | $22.39 | $22.39 | 162,068 |
2022-08-16 | $22.54 | $22.58 | $22.37 | $22.58 | $22.58 | 296,231 |
2022-08-15 | $22.39 | $22.54 | $22.37 | $22.54 | $22.54 | 356,198 |
2022-08-12 | $22.32 | $22.44 | $22.22 | $22.37 | $22.37 | 288,333 |
2022-08-11 | $22.45 | $22.46 | $22.15 | $22.21 | $22.21 | 167,209 |
2022-08-10 | $22.31 | $22.34 | $22.21 | $22.34 | $22.21 | 208,715 |
2022-08-09 | $22.00 | $22.08 | $22.00 | $22.08 | $21.95 | 154,870 |
2022-08-08 | $22.25 | $22.25 | $22.08 | $22.11 | $21.98 | 150,342 |
2022-08-05 | $22.02 | $22.09 | $21.92 | $22.08 | $21.95 | 218,245 |
2022-08-04 | $22.20 | $22.25 | $22.15 | $22.23 | $22.10 | 176,752 |
2022-08-03 | $22.01 | $22.25 | $22.00 | $22.20 | $22.07 | 163,748 |
2022-08-02 | $22.05 | $22.20 | $22.00 | $22.00 | $21.87 | 164,842 |
2022-08-01 | $22.01 | $22.21 | $22.01 | $22.17 | $22.04 | 193,959 |
2022-07-29 | $22.11 | $22.22 | $21.98 | $22.18 | $22.05 | 209,088 |
2022-07-28 | $21.72 | $22.04 | $21.70 | $22.00 | $21.87 | 306,299 |
2022-07-27 | $21.40 | $21.68 | $21.40 | $21.63 | $21.51 | 189,401 |
2022-07-26 | $21.35 | $21.45 | $21.28 | $21.35 | $21.23 | 198,455 |
2022-07-25 | $21.42 | $21.46 | $21.27 | $21.33 | $21.21 | 190,780 |
2022-07-22 | $21.35 | $21.49 | $21.22 | $21.41 | $21.29 | 207,635 |
2022-07-21 | $21.20 | $21.30 | $21.04 | $21.30 | $21.18 | 205,423 |
2022-07-20 | $21.14 | $21.20 | $21.06 | $21.12 | $21.00 | 169,017 |
2022-07-19 | $20.84 | $21.10 | $20.84 | $21.02 | $20.90 | 277,986 |
2022-07-18 | $20.99 | $21.00 | $20.75 | $20.81 | $20.69 | 261,449 |
2022-07-15 | $20.70 | $20.86 | $20.63 | $20.84 | $20.72 | 185,201 |
2022-07-14 | $20.57 | $20.64 | $20.35 | $20.61 | $20.49 | 135,812 |
2022-07-13 | $20.50 | $20.88 | $20.50 | $20.85 | $20.61 | 118,684 |
2022-07-12 | $20.85 | $21.00 | $20.73 | $20.81 | $20.57 | 143,297 |
2022-07-11 | $20.86 | $20.98 | $20.82 | $20.97 | $20.73 | 163,029 |
2022-07-08 | $21.03 | $21.08 | $20.91 | $21.03 | $20.79 | 150,768 |
2022-07-07 | $20.87 | $21.09 | $20.87 | $21.08 | $20.84 | 165,911 |
2022-07-06 | $20.85 | $20.99 | $20.74 | $20.87 | $20.63 | 106,470 |
2022-07-05 | $20.90 | $20.93 | $20.62 | $20.84 | $20.60 | 198,706 |
2022-07-01 | $20.71 | $20.98 | $20.67 | $20.97 | $20.73 | 98,430 |
2022-06-30 | $20.50 | $20.77 | $20.50 | $20.60 | $20.36 | 122,934 |
2022-06-29 | $20.59 | $20.77 | $20.58 | $20.64 | $20.40 | 124,688 |
2022-06-28 | $20.84 | $20.99 | $20.59 | $20.59 | $20.35 | 114,887 |
2022-06-27 | $20.81 | $20.92 | $20.81 | $20.82 | $20.58 | 149,813 |
2022-06-24 | $20.59 | $20.84 | $20.59 | $20.84 | $20.60 | 196,064 |
2022-06-23 | $20.41 | $20.58 | $20.37 | $20.51 | $20.27 | 149,817 |
2022-06-22 | $20.13 | $20.45 | $20.13 | $20.35 | $20.11 | 237,626 |
2022-06-21 | $20.07 | $20.38 | $20.07 | $20.25 | $20.02 | 516,369 |
2022-06-17 | $19.97 | $20.17 | $19.88 | $19.94 | $19.71 | 307,820 |
2022-06-16 | $20.16 | $20.18 | $19.89 | $20.00 | $19.77 | 650,823 |
2022-06-15 | $20.27 | $20.62 | $20.15 | $20.37 | $20.13 | 476,853 |
2022-06-14 | $20.38 | $20.46 | $19.97 | $20.08 | $19.85 | 568,341 |
2022-06-13 | $20.72 | $20.82 | $20.27 | $20.40 | $20.16 | 743,204 |
2022-06-10 | $21.66 | $21.66 | $21.31 | $21.35 | $20.97 | 400,293 |
2022-06-09 | $22.01 | $22.17 | $21.81 | $21.89 | $21.50 | 278,453 |
2022-06-08 | $22.31 | $22.42 | $22.14 | $22.22 | $21.83 | 233,040 |
2022-06-07 | $22.21 | $22.45 | $22.13 | $22.40 | $22.00 | 267,912 |
2022-06-06 | $22.35 | $22.50 | $22.20 | $22.28 | $21.89 | 200,006 |
2022-06-03 | $22.41 | $22.41 | $22.25 | $22.34 | $21.94 | 162,816 |
2022-06-02 | $22.20 | $22.54 | $22.13 | $22.54 | $22.14 | 200,238 |
2022-06-01 | $22.49 | $22.49 | $22.12 | $22.28 | $21.89 | 280,820 |
2022-05-31 | $22.46 | $22.53 | $22.28 | $22.42 | $22.02 | 303,833 |
2022-05-27 | $22.20 | $22.57 | $22.20 | $22.51 | $22.11 | 278,735 |
2022-05-26 | $22.09 | $22.22 | $21.95 | $22.20 | $21.81 | 338,741 |
2022-05-25 | $21.67 | $21.99 | $21.67 | $21.95 | $21.56 | 260,720 |
2022-05-24 | $21.50 | $21.79 | $21.46 | $21.75 | $21.36 | 358,842 |
2022-05-23 | $21.51 | $21.64 | $21.48 | $21.59 | $21.21 | 365,392 |
2022-05-20 | $21.62 | $21.62 | $21.16 | $21.45 | $21.07 | 440,151 |
2022-05-19 | $21.27 | $21.53 | $21.27 | $21.35 | $20.97 | 387,439 |
2022-05-18 | $21.69 | $21.79 | $21.42 | $21.47 | $21.09 | 328,537 |
2022-05-17 | $21.91 | $21.92 | $21.73 | $21.82 | $21.43 | 313,774 |
2022-05-16 | $21.61 | $21.84 | $21.61 | $21.77 | $21.38 | 328,004 |
2022-05-13 | $21.46 | $21.70 | $21.46 | $21.70 | $21.32 | 435,551 |
2022-05-12 | $21.25 | $21.46 | $21.18 | $21.32 | $20.94 | 615,636 |
2022-05-11 | $21.66 | $21.88 | $21.50 | $21.54 | $21.03 | 311,416 |
2022-05-10 | $21.82 | $21.92 | $21.50 | $21.68 | $21.17 | 483,808 |
2022-05-09 | $21.90 | $21.91 | $21.52 | $21.58 | $21.07 | 931,855 |
2022-05-06 | $22.20 | $22.21 | $21.90 | $22.04 | $21.52 | 493,560 |
2022-05-05 | $22.70 | $22.70 | $22.04 | $22.19 | $21.67 | 478,312 |
2022-05-04 | $22.28 | $22.80 | $22.21 | $22.79 | $22.25 | 344,498 |
2022-05-03 | $22.30 | $22.38 | $22.19 | $22.32 | $21.80 | 362,138 |
2022-05-02 | $22.25 | $22.30 | $21.81 | $22.12 | $21.60 | 1,128,167 |
2022-04-29 | $22.78 | $22.80 | $22.22 | $22.30 | $21.78 | 473,961 |
2022-04-28 | $22.60 | $22.90 | $22.50 | $22.85 | $22.31 | 521,909 |
2022-04-27 | $22.59 | $22.75 | $22.51 | $22.57 | $22.04 | 410,383 |
2022-04-26 | $22.82 | $22.87 | $22.60 | $22.61 | $22.08 | 401,350 |
2022-04-25 | $22.73 | $22.88 | $22.57 | $22.88 | $22.34 | 606,180 |
2022-04-22 | $23.23 | $23.23 | $22.81 | $22.81 | $22.27 | 631,554 |
2022-04-21 | $23.63 | $23.67 | $23.20 | $23.29 | $22.74 | 379,928 |
2022-04-20 | $23.41 | $23.61 | $23.41 | $23.60 | $23.05 | 290,837 |
2022-04-19 | $23.18 | $23.39 | $23.13 | $23.35 | $22.80 | 436,067 |
2022-04-18 | $23.30 | $23.39 | $23.12 | $23.17 | $22.63 | 812,459 |
2022-04-14 | $23.57 | $23.59 | $23.31 | $23.35 | $22.80 | 383,722 |
2022-04-13 | $23.38 | $23.58 | $23.38 | $23.55 | $23.00 | 448,223 |
2022-04-12 | $23.55 | $23.67 | $23.41 | $23.47 | $22.79 | 325,648 |
2022-04-11 | $23.56 | $23.70 | $23.36 | $23.41 | $22.73 | 759,037 |
2022-04-08 | $23.77 | $23.84 | $23.71 | $23.75 | $23.06 | 371,852 |
2022-04-07 | $23.80 | $23.85 | $23.70 | $23.77 | $23.08 | 326,841 |
2022-04-06 | $23.80 | $23.90 | $23.63 | $23.83 | $23.14 | 422,036 |
2022-04-05 | $24.25 | $24.28 | $23.91 | $24.00 | $23.30 | 423,694 |
2022-04-04 | $24.11 | $24.25 | $24.11 | $24.21 | $23.50 | 281,149 |
2022-04-01 | $24.16 | $24.18 | $24.02 | $24.14 | $23.44 | 354,709 |
2022-03-31 | $24.28 | $24.32 | $24.11 | $24.11 | $23.41 | 275,422 |
2022-03-30 | $24.22 | $24.30 | $24.18 | $24.25 | $23.54 | 719,005 |
2022-03-29 | $24.00 | $24.25 | $24.00 | $24.23 | $23.52 | 617,199 |
2022-03-28 | $23.83 | $23.96 | $23.81 | $23.92 | $23.22 | 383,251 |
2022-03-25 | $23.75 | $23.85 | $23.72 | $23.82 | $23.13 | 359,309 |
2022-03-24 | $23.75 | $23.84 | $23.65 | $23.80 | $23.11 | 295,521 |
2022-03-23 | $23.75 | $23.75 | $23.66 | $23.68 | $22.99 | 289,361 |
2022-03-22 | $23.65 | $23.75 | $23.62 | $23.72 | $23.03 | 405,961 |
2022-03-21 | $23.77 | $23.80 | $23.54 | $23.62 | $22.93 | 373,204 |
2022-03-18 | $23.58 | $23.84 | $23.56 | $23.77 | $23.08 | 506,980 |
2022-03-17 | $23.42 | $23.65 | $23.42 | $23.57 | $22.88 | 256,988 |
2022-03-16 | $23.25 | $23.40 | $23.01 | $23.40 | $22.72 | 551,607 |
2022-03-15 | $22.89 | $23.18 | $22.89 | $23.13 | $22.46 | 408,191 |
2022-03-14 | $23.27 | $23.27 | $22.86 | $22.88 | $22.21 | 646,144 |
2022-03-11 | $23.56 | $23.59 | $23.26 | $23.27 | $22.59 | 336,700 |
2022-03-10 | $23.58 | $23.63 | $23.45 | $23.56 | $22.74 | 413,213 |
2022-03-09 | $23.79 | $23.79 | $23.65 | $23.73 | $22.90 | 578,940 |
2022-03-08 | $23.72 | $23.83 | $23.54 | $23.57 | $22.75 | 685,724 |
2022-03-07 | $24.15 | $24.15 | $23.70 | $23.75 | $22.92 | 756,947 |
2022-03-04 | $24.01 | $24.17 | $23.95 | $24.17 | $23.33 | 462,263 |
2022-03-03 | $24.19 | $24.20 | $23.97 | $24.08 | $23.24 | 373,365 |
2022-03-02 | $24.03 | $24.12 | $23.95 | $24.05 | $23.21 | 378,396 |
2022-03-01 | $24.00 | $24.10 | $23.83 | $23.91 | $23.08 | 434,176 |
2022-02-28 | $23.73 | $23.99 | $23.70 | $23.99 | $23.15 | 706,172 |
2022-02-25 | $23.45 | $23.90 | $23.45 | $23.81 | $22.98 | 643,746 |
2022-02-24 | $22.90 | $23.48 | $22.86 | $23.44 | $22.62 | 1,218,615 |
2022-02-23 | $23.61 | $23.64 | $23.21 | $23.26 | $22.45 | 709,946 |
2022-02-22 | $23.59 | $23.72 | $23.41 | $23.51 | $22.69 | 850,013 |
2022-02-18 | $23.87 | $23.90 | $23.66 | $23.71 | $22.88 | 845,405 |
2022-02-17 | $24.01 | $24.05 | $23.81 | $23.87 | $23.04 | 629,393 |
2022-02-16 | $24.00 | $24.08 | $23.90 | $24.05 | $23.21 | 652,299 |
2022-02-15 | $24.03 | $24.04 | $23.91 | $24.00 | $23.16 | 809,018 |
2022-02-14 | $24.01 | $24.05 | $23.76 | $23.89 | $23.06 | 1,029,731 |
2022-02-11 | $24.22 | $24.30 | $24.00 | $24.09 | $23.25 | 1,151,675 |
2022-02-10 | $24.57 | $24.71 | $24.20 | $24.31 | $23.32 | 1,305,297 |
2022-02-09 | $24.69 | $24.80 | $24.68 | $24.79 | $23.78 | 860,214 |
2022-02-08 | $24.57 | $24.59 | $24.41 | $24.55 | $23.55 | 762,298 |
2022-02-07 | $24.69 | $24.69 | $24.50 | $24.55 | $23.55 | 745,134 |
2022-02-04 | $24.67 | $24.72 | $24.40 | $24.61 | $23.61 | 971,025 |
2022-02-03 | $24.84 | $24.85 | $24.65 | $24.78 | $23.77 | 811,038 |
2022-02-02 | $25.00 | $25.05 | $24.83 | $25.04 | $24.02 | 838,514 |
2022-02-01 | $24.79 | $24.85 | $24.62 | $24.85 | $23.84 | 745,596 |
2022-01-31 | $24.49 | $24.77 | $24.40 | $24.77 | $23.76 | 613,594 |
2022-01-28 | $24.03 | $24.45 | $23.98 | $24.45 | $23.46 | 700,385 |
2022-01-27 | $24.40 | $24.50 | $24.05 | $24.10 | $23.12 | 889,109 |
2022-01-26 | $24.62 | $24.67 | $24.05 | $24.26 | $23.27 | 1,012,783 |
2022-01-25 | $24.27 | $24.45 | $24.10 | $24.33 | $23.34 | 838,764 |
2022-01-24 | $24.31 | $24.48 | $23.86 | $24.48 | $23.49 | 2,177,753 |
2022-01-21 | $24.69 | $24.79 | $24.42 | $24.53 | $23.53 | 1,706,557 |
2022-01-20 | $24.93 | $25.08 | $24.66 | $24.70 | $23.70 | 1,036,871 |
2022-01-19 | $25.03 | $25.10 | $24.80 | $24.87 | $23.86 | 1,284,705 |
2022-01-18 | $25.21 | $25.21 | $24.92 | $25.00 | $23.98 | 2,451,345 |
2022-01-14 | $25.36 | $25.36 | $25.18 | $25.32 | $24.29 | 1,443,403 |
2022-01-13 | $25.70 | $25.71 | $25.40 | $25.41 | $24.38 | 1,093,052 |
2022-01-12 | $25.77 | $25.78 | $25.62 | $25.69 | $24.50 | 1,047,489 |
2022-01-11 | $25.53 | $25.67 | $25.38 | $25.65 | $24.46 | 1,069,468 |
2022-01-10 | $25.45 | $25.50 | $25.18 | $25.49 | $24.31 | 1,674,505 |
2022-01-07 | $25.67 | $25.67 | $25.45 | $25.53 | $24.35 | 1,056,912 |
2022-01-06 | $25.61 | $25.70 | $25.48 | $25.61 | $24.43 | 1,098,678 |
2022-01-05 | $26.07 | $26.07 | $25.61 | $25.62 | $24.44 | 1,478,979 |
2022-01-04 | $25.94 | $26.05 | $25.90 | $26.00 | $24.80 | 1,137,642 |
2022-01-03 | $26.00 | $26.02 | $25.88 | $26.00 | $24.80 | 1,430,137 |
2021-12-31 | $26.00 | $26.06 | $25.97 | $25.98 | $24.78 | 595,562 |
2021-12-30 | $25.98 | $26.03 | $25.97 | $26.00 | $24.80 | 650,555 |
2021-12-29 | $25.99 | $26.00 | $25.89 | $25.97 | $24.77 | 792,617 |
2021-12-28 | $25.98 | $26.01 | $25.85 | $25.97 | $24.77 | 863,931 |
2021-12-27 | $25.84 | $25.92 | $25.75 | $25.92 | $24.72 | 895,386 |
2021-12-23 | $25.75 | $25.75 | $25.68 | $25.73 | $24.54 | 702,439 |
2021-12-22 | $25.52 | $25.70 | $25.52 | $25.68 | $24.49 | 781,942 |
2021-12-21 | $25.43 | $25.53 | $25.34 | $25.50 | $24.32 | 761,071 |
2021-12-20 | $25.33 | $25.35 | $25.13 | $25.29 | $24.12 | 1,240,156 |
2021-12-17 | $25.56 | $25.60 | $25.38 | $25.49 | $24.31 | 796,632 |
2021-12-16 | $25.69 | $25.73 | $25.48 | $25.55 | $24.37 | 840,408 |
2021-12-15 | $25.48 | $25.64 | $25.30 | $25.61 | $24.43 | 792,361 |
2021-12-14 | $25.55 | $25.55 | $25.31 | $25.45 | $24.27 | 766,228 |
2021-12-13 | $25.74 | $25.74 | $25.54 | $25.62 | $24.44 | 701,554 |
2021-12-10 | $25.81 | $25.81 | $25.69 | $25.80 | $24.46 | 783,003 |
2021-12-09 | $25.82 | $25.82 | $25.66 | $25.68 | $24.35 | 728,917 |
2021-12-08 | $25.84 | $25.87 | $25.72 | $25.84 | $24.50 | 790,341 |
2021-12-07 | $25.72 | $25.83 | $25.65 | $25.77 | $24.44 | 565,944 |
2021-12-06 | $25.45 | $25.60 | $25.36 | $25.52 | $24.20 | 668,787 |
2021-12-03 | $25.61 | $25.61 | $25.24 | $25.39 | $24.08 | 799,057 |
2021-12-02 | $25.16 | $25.49 | $25.16 | $25.46 | $24.14 | 528,674 |
2021-12-01 | $25.56 | $25.65 | $25.16 | $25.18 | $23.88 | 720,188 |
2021-11-30 | $25.62 | $25.67 | $25.35 | $25.36 | $24.05 | 720,758 |
2021-11-29 | $25.75 | $25.75 | $25.55 | $25.67 | $24.34 | 614,915 |
2021-11-26 | $25.58 | $25.62 | $25.45 | $25.59 | $24.27 | 565,056 |
2021-11-24 | $25.63 | $25.80 | $25.59 | $25.80 | $24.46 | 431,046 |
2021-11-23 | $25.70 | $25.73 | $25.56 | $25.67 | $24.34 | 575,372 |
2021-11-22 | $25.85 | $25.90 | $25.70 | $25.71 | $24.38 | 492,336 |
2021-11-19 | $25.85 | $25.89 | $25.82 | $25.85 | $24.51 | 465,975 |
2021-11-18 | $25.86 | $25.90 | $25.77 | $25.85 | $24.51 | 442,797 |
2021-11-17 | $25.94 | $25.94 | $25.79 | $25.85 | $24.51 | 522,788 |
2021-11-16 | $25.88 | $25.92 | $25.83 | $25.88 | $24.54 | 561,439 |
2021-11-15 | $25.88 | $25.92 | $25.81 | $25.88 | $24.54 | 563,885 |
2021-11-12 | $25.91 | $25.96 | $25.85 | $25.94 | $24.60 | 401,648 |
2021-11-11 | $26.01 | $26.03 | $25.96 | $25.99 | $24.50 | 705,669 |
2021-11-10 | $26.19 | $26.23 | $25.95 | $25.99 | $24.50 | 690,252 |
2021-11-09 | $26.22 | $26.25 | $26.15 | $26.22 | $24.72 | 535,528 |
2021-11-08 | $26.23 | $26.24 | $26.13 | $26.20 | $24.70 | 474,400 |
2021-11-05 | $26.11 | $26.23 | $26.11 | $26.21 | $24.71 | 463,477 |
2021-11-04 | $26.02 | $26.09 | $26.00 | $26.08 | $24.59 | 442,486 |
2021-11-03 | $25.95 | $26.02 | $25.88 | $26.02 | $24.53 | 425,367 |
2021-11-02 | $25.84 | $25.95 | $25.83 | $25.95 | $24.46 | 467,155 |
2021-11-01 | $25.82 | $25.88 | $25.75 | $25.88 | $24.40 | 439,574 |
2021-10-29 | $25.81 | $25.82 | $25.73 | $25.82 | $24.34 | 492,989 |
2021-10-28 | $25.71 | $25.83 | $25.71 | $25.83 | $24.35 | 435,854 |
2021-10-27 | $25.82 | $25.85 | $25.74 | $25.75 | $24.27 | 444,315 |
2021-10-26 | $25.76 | $25.85 | $25.75 | $25.78 | $24.30 | 521,477 |
2021-10-25 | $25.66 | $25.74 | $25.63 | $25.74 | $24.26 | 507,959 |
2021-10-22 | $25.62 | $25.70 | $25.58 | $25.67 | $24.20 | 525,108 |
2021-10-21 | $25.69 | $25.69 | $25.58 | $25.63 | $24.16 | 443,639 |
2021-10-20 | $25.53 | $25.68 | $25.53 | $25.65 | $24.18 | 641,204 |
2021-10-19 | $25.50 | $25.56 | $25.50 | $25.55 | $24.09 | 656,893 |
2021-10-18 | $25.48 | $25.50 | $25.36 | $25.50 | $24.04 | 704,558 |
2021-10-15 | $25.53 | $25.54 | $25.44 | $25.49 | $24.03 | 708,602 |
2021-10-14 | $25.29 | $25.45 | $25.23 | $25.45 | $23.99 | 647,495 |
2021-10-13 | $25.12 | $25.15 | $24.96 | $25.15 | $23.71 | 618,827 |
2021-10-12 | $25.17 | $25.20 | $25.08 | $25.17 | $23.59 | 778,186 |
2021-10-11 | $25.16 | $25.25 | $25.05 | $25.08 | $23.51 | 774,522 |
2021-10-08 | $25.23 | $25.27 | $25.14 | $25.16 | $23.58 | 536,833 |
2021-10-07 | $25.23 | $25.32 | $25.18 | $25.23 | $23.65 | 734,958 |
2021-10-06 | $25.01 | $25.14 | $24.85 | $25.13 | $23.55 | 649,822 |
2021-10-05 | $25.06 | $25.15 | $25.02 | $25.08 | $23.51 | 447,251 |
2021-10-04 | $25.12 | $25.13 | $24.93 | $25.00 | $23.43 | 915,077 |
2021-10-01 | $25.05 | $25.19 | $24.84 | $25.12 | $23.54 | 828,660 |
2021-09-30 | $25.15 | $25.15 | $24.91 | $24.94 | $23.37 | 722,675 |
2021-09-29 | $25.08 | $25.15 | $25.03 | $25.08 | $23.51 | 572,598 |
2021-09-28 | $25.32 | $25.33 | $24.99 | $25.00 | $23.43 | 1,267,792 |
2021-09-27 | $25.42 | $25.48 | $25.35 | $25.38 | $23.79 | 649,147 |
2021-09-24 | $25.44 | $25.49 | $25.36 | $25.43 | $23.83 | 636,100 |
2021-09-23 | $25.46 | $25.56 | $25.43 | $25.51 | $23.91 | 649,579 |
2021-09-22 | $25.23 | $25.48 | $25.23 | $25.42 | $23.82 | 620,152 |
2021-09-21 | $25.30 | $25.38 | $25.20 | $25.24 | $23.66 | 799,586 |
2021-09-20 | $25.30 | $25.33 | $25.05 | $25.21 | $23.63 | 1,596,010 |
2021-09-17 | $25.77 | $25.77 | $25.46 | $25.48 | $23.88 | 1,198,575 |
2021-09-16 | $25.71 | $25.74 | $25.57 | $25.71 | $24.10 | 686,786 |
2021-09-15 | $25.67 | $25.75 | $25.62 | $25.74 | $24.12 | 624,975 |
2021-09-14 | $25.75 | $25.78 | $25.62 | $25.64 | $24.03 | 674,153 |
2021-09-13 | $25.93 | $25.93 | $25.75 | $25.81 | $24.05 | 703,717 |
2021-09-10 | $25.94 | $25.95 | $25.76 | $25.77 | $24.01 | 832,177 |
2021-09-09 | $25.88 | $25.94 | $25.85 | $25.89 | $24.12 | 666,243 |
2021-09-08 | $25.86 | $25.90 | $25.81 | $25.87 | $24.11 | 717,157 |
2021-09-07 | $25.94 | $25.95 | $25.81 | $25.85 | $24.09 | 934,202 |
2021-09-03 | $25.94 | $25.94 | $25.88 | $25.92 | $24.15 | 630,222 |
2021-09-02 | $25.95 | $25.97 | $25.92 | $25.94 | $24.17 | 622,773 |
2021-09-01 | $25.89 | $25.90 | $25.85 | $25.89 | $24.12 | 500,582 |
2021-08-31 | $25.88 | $25.89 | $25.81 | $25.84 | $24.08 | 544,101 |
2021-08-30 | $25.79 | $25.88 | $25.78 | $25.86 | $24.10 | 532,617 |
2021-08-27 | $25.65 | $25.79 | $25.63 | $25.79 | $24.03 | 677,797 |
2021-08-26 | $25.72 | $25.72 | $25.61 | $25.63 | $23.88 | 495,078 |
2021-08-25 | $25.71 | $25.72 | $25.68 | $25.70 | $23.95 | 570,322 |
2021-08-24 | $25.70 | $25.72 | $25.67 | $25.72 | $23.97 | 625,489 |
2021-08-23 | $25.66 | $25.71 | $25.61 | $25.70 | $23.95 | 736,913 |
2021-08-20 | $25.49 | $25.60 | $25.48 | $25.60 | $23.85 | 596,298 |
2021-08-19 | $25.44 | $25.50 | $25.42 | $25.49 | $23.75 | 586,544 |
2021-08-18 | $25.59 | $25.59 | $25.46 | $25.50 | $23.76 | 740,831 |
2021-08-17 | $25.69 | $25.69 | $25.51 | $25.59 | $23.84 | 715,726 |
2021-08-16 | $25.61 | $25.67 | $25.59 | $25.67 | $23.92 | 639,632 |
2021-08-13 | $25.60 | $25.64 | $25.58 | $25.61 | $23.86 | 623,785 |
2021-08-12 | $25.58 | $25.59 | $25.48 | $25.58 | $23.84 | 699,993 |
2021-08-11 | $25.66 | $25.68 | $25.61 | $25.67 | $23.78 | 798,851 |
2021-08-10 | $25.71 | $25.71 | $25.60 | $25.63 | $23.74 | 628,863 |
2021-08-09 | $25.74 | $25.75 | $25.65 | $25.66 | $23.77 | 989,210 |
2021-08-06 | $25.81 | $25.81 | $25.71 | $25.72 | $23.83 | 1,052,419 |
2021-08-05 | $25.85 | $25.85 | $25.77 | $25.81 | $23.91 | 636,512 |
2021-08-04 | $25.85 | $25.85 | $25.75 | $25.81 | $23.91 | 930,671 |
2021-08-03 | $25.84 | $25.85 | $25.74 | $25.85 | $23.95 | 689,245 |
2021-08-02 | $25.80 | $25.85 | $25.77 | $25.81 | $23.91 | 600,387 |
2021-07-30 | $25.79 | $25.79 | $25.74 | $25.77 | $23.87 | 488,306 |
2021-07-29 | $25.79 | $25.80 | $25.75 | $25.79 | $23.89 | 598,066 |
2021-07-28 | $25.75 | $25.78 | $25.67 | $25.78 | $23.88 | 483,594 |
2021-07-27 | $25.80 | $25.80 | $25.64 | $25.73 | $23.84 | 693,952 |
2021-07-26 | $25.71 | $25.75 | $25.70 | $25.75 | $23.85 | 628,659 |
2021-07-23 | $25.70 | $25.73 | $25.63 | $25.73 | $23.84 | 471,028 |
2021-07-22 | $25.73 | $25.73 | $25.59 | $25.65 | $23.76 | 441,862 |
2021-07-21 | $25.66 | $25.66 | $25.57 | $25.59 | $23.71 | 568,662 |
2021-07-20 | $25.54 | $25.62 | $25.46 | $25.61 | $23.72 | 435,306 |
2021-07-19 | $25.45 | $25.50 | $25.35 | $25.44 | $23.57 | 868,799 |
2021-07-16 | $25.65 | $25.70 | $25.52 | $25.53 | $23.65 | 557,522 |
2021-07-15 | $25.64 | $25.66 | $25.56 | $25.63 | $23.74 | 483,763 |
2021-07-14 | $25.71 | $25.71 | $25.58 | $25.64 | $23.75 | 571,051 |
2021-07-13 | $25.84 | $25.85 | $25.72 | $25.74 | $23.71 | 510,048 |
2021-07-12 | $25.90 | $25.93 | $25.81 | $25.84 | $23.80 | 580,349 |
2021-07-09 | $25.84 | $25.84 | $25.77 | $25.84 | $23.80 | 553,554 |
2021-07-08 | $25.81 | $25.81 | $25.68 | $25.77 | $23.73 | 543,867 |
2021-07-07 | $25.89 | $25.89 | $25.80 | $25.84 | $23.80 | 532,784 |
2021-07-06 | $25.76 | $25.80 | $25.73 | $25.80 | $23.76 | 639,719 |
2021-07-02 | $25.68 | $25.75 | $25.64 | $25.75 | $23.72 | 498,001 |
2021-07-01 | $25.64 | $25.64 | $25.57 | $25.64 | $23.61 | 425,438 |
2021-06-30 | $25.59 | $25.62 | $25.55 | $25.62 | $23.60 | 457,547 |
2021-06-29 | $25.52 | $25.55 | $25.52 | $25.55 | $23.53 | 337,866 |
2021-06-28 | $25.48 | $25.52 | $25.48 | $25.52 | $23.50 | 380,424 |
2021-06-25 | $25.54 | $25.54 | $25.44 | $25.47 | $23.46 | 456,725 |
2021-06-24 | $25.54 | $25.55 | $25.49 | $25.52 | $23.50 | 489,398 |
2021-06-23 | $25.50 | $25.53 | $25.47 | $25.49 | $23.48 | 404,288 |
2021-06-22 | $25.47 | $25.49 | $25.38 | $25.49 | $23.48 | 373,298 |
2021-06-21 | $25.42 | $25.44 | $25.34 | $25.43 | $23.42 | 487,957 |
2021-06-18 | $25.42 | $25.42 | $25.35 | $25.40 | $23.39 | 479,072 |
2021-06-17 | $25.42 | $25.49 | $25.38 | $25.44 | $23.43 | 525,594 |
2021-06-16 | $25.51 | $25.55 | $25.33 | $25.41 | $23.40 | 565,016 |
2021-06-15 | $25.54 | $25.54 | $25.45 | $25.49 | $23.48 | 488,705 |
2021-06-14 | $25.55 | $25.55 | $25.45 | $25.48 | $23.47 | 388,064 |
2021-06-11 | $25.53 | $25.53 | $25.45 | $25.50 | $23.48 | 621,725 |
2021-06-10 | $25.58 | $25.66 | $25.54 | $25.66 | $23.50 | 480,465 |
2021-06-09 | $25.56 | $25.56 | $25.52 | $25.54 | $23.39 | 417,898 |
2021-06-08 | $25.50 | $25.50 | $25.42 | $25.48 | $23.33 | 629,726 |
2021-06-07 | $25.40 | $25.43 | $25.38 | $25.43 | $23.28 | 826,677 |
2021-06-04 | $25.40 | $25.40 | $25.30 | $25.40 | $23.26 | 416,354 |
2021-06-03 | $25.30 | $25.31 | $25.18 | $25.24 | $23.11 | 457,020 |
2021-06-02 | $25.30 | $25.34 | $25.27 | $25.33 | $23.19 | 506,077 |
2021-06-01 | $25.26 | $25.28 | $25.21 | $25.27 | $23.14 | 328,767 |
2021-05-28 | $25.26 | $25.27 | $25.22 | $25.24 | $23.11 | 397,929 |
2021-05-27 | $25.26 | $25.26 | $25.19 | $25.22 | $23.09 | 330,377 |
2021-05-26 | $25.23 | $25.25 | $25.20 | $25.23 | $23.10 | 329,468 |
2021-05-25 | $25.23 | $25.26 | $25.17 | $25.22 | $23.09 | 347,167 |
2021-05-24 | $25.15 | $25.21 | $25.10 | $25.19 | $23.06 | 313,058 |
2021-05-21 | $25.15 | $25.15 | $25.01 | $25.07 | $22.95 | 435,159 |
2021-05-20 | $24.90 | $25.08 | $24.87 | $25.07 | $22.95 | 522,636 |
2021-05-19 | $24.80 | $24.85 | $24.73 | $24.81 | $22.72 | 536,046 |
2021-05-18 | $25.18 | $25.18 | $24.89 | $24.91 | $22.81 | 527,018 |
2021-05-17 | $25.10 | $25.12 | $24.95 | $24.98 | $22.87 | 427,516 |
2021-05-14 | $25.00 | $25.05 | $24.90 | $25.05 | $22.94 | 362,336 |
2021-05-13 | $24.82 | $24.87 | $24.70 | $24.82 | $22.73 | 537,203 |
2021-05-12 | $25.14 | $25.14 | $24.79 | $24.80 | $22.57 | 710,806 |
2021-05-11 | $25.19 | $25.19 | $24.98 | $25.14 | $22.88 | 670,479 |
2021-05-10 | $25.48 | $25.48 | $25.25 | $25.27 | $23.00 | 500,582 |
2021-05-07 | $25.30 | $25.46 | $25.30 | $25.42 | $23.14 | 542,826 |
2021-05-06 | $25.26 | $25.30 | $25.14 | $25.30 | $23.03 | 481,516 |
2021-05-05 | $25.23 | $25.32 | $25.19 | $25.23 | $22.97 | 356,900 |
2021-05-04 | $25.32 | $25.32 | $25.12 | $25.22 | $22.96 | 670,788 |
2021-05-03 | $25.33 | $25.35 | $25.25 | $25.29 | $23.02 | 468,415 |
2021-04-30 | $25.30 | $25.35 | $25.26 | $25.28 | $23.01 | 453,979 |
2021-04-29 | $25.46 | $25.46 | $25.23 | $25.35 | $23.08 | 396,124 |
2021-04-28 | $25.30 | $25.30 | $25.24 | $25.30 | $23.03 | 483,629 |
2021-04-27 | $25.34 | $25.34 | $25.25 | $25.26 | $22.99 | 412,565 |
2021-04-26 | $25.33 | $25.35 | $25.28 | $25.32 | $23.05 | 413,025 |
2021-04-23 | $25.21 | $25.28 | $25.15 | $25.26 | $22.99 | 378,375 |
2021-04-22 | $25.28 | $25.28 | $25.10 | $25.14 | $22.88 | 392,864 |
2021-04-21 | $25.14 | $25.23 | $25.07 | $25.23 | $22.97 | 352,493 |
2021-04-20 | $25.16 | $25.22 | $25.04 | $25.10 | $22.85 | 317,165 |
2021-04-19 | $25.20 | $25.22 | $25.14 | $25.15 | $22.89 | 455,760 |
2021-04-16 | $25.35 | $25.35 | $25.21 | $25.23 | $22.97 | 447,702 |
2021-04-15 | $25.24 | $25.28 | $25.15 | $25.28 | $23.01 | 388,061 |
2021-04-14 | $25.23 | $25.23 | $25.08 | $25.10 | $22.85 | 454,682 |
2021-04-13 | $25.21 | $25.28 | $25.18 | $25.28 | $22.88 | 363,995 |
2021-04-12 | $25.22 | $25.22 | $25.15 | $25.20 | $22.81 | 318,614 |
2021-04-09 | $25.20 | $25.22 | $25.15 | $25.21 | $22.82 | 515,010 |
2021-04-08 | $25.15 | $25.20 | $25.12 | $25.20 | $22.81 | 519,811 |
2021-04-07 | $25.12 | $25.14 | $25.10 | $25.11 | $22.72 | 479,744 |
2021-04-06 | $25.05 | $25.12 | $25.05 | $25.11 | $22.72 | 469,930 |
2021-04-05 | $25.07 | $25.08 | $24.94 | $25.02 | $22.64 | 489,803 |
2021-04-01 | $24.83 | $24.94 | $24.81 | $24.94 | $22.57 | 395,643 |
2021-03-31 | $24.68 | $24.79 | $24.67 | $24.74 | $22.39 | 265,219 |
2021-03-30 | $24.70 | $24.73 | $24.58 | $24.62 | $22.28 | 298,336 |
2021-03-29 | $24.71 | $24.75 | $24.63 | $24.71 | $22.36 | 301,362 |
2021-03-26 | $24.63 | $24.74 | $24.60 | $24.70 | $22.35 | 299,653 |
2021-03-25 | $24.61 | $24.65 | $24.48 | $24.62 | $22.28 | 244,964 |
2021-03-24 | $24.70 | $24.71 | $24.55 | $24.60 | $22.26 | 321,803 |
2021-03-23 | $24.77 | $24.77 | $24.60 | $24.67 | $22.33 | 319,614 |
2021-03-22 | $24.60 | $24.67 | $24.55 | $24.63 | $22.29 | 270,798 |
2021-03-19 | $24.51 | $24.57 | $24.40 | $24.55 | $22.22 | 326,900 |
2021-03-18 | $24.81 | $25.00 | $24.47 | $24.51 | $22.18 | 535,679 |
2021-03-17 | $24.80 | $24.87 | $24.64 | $24.84 | $22.48 | 381,192 |
2021-03-16 | $24.89 | $24.90 | $24.75 | $24.80 | $22.44 | 367,340 |
2021-03-15 | $24.80 | $24.81 | $24.61 | $24.78 | $22.43 | 312,561 |
2021-03-12 | $24.83 | $24.83 | $24.53 | $24.70 | $22.35 | 380,049 |
2021-03-11 | $24.84 | $24.84 | $24.75 | $24.78 | $22.43 | 487,166 |
2021-03-10 | $24.89 | $24.89 | $24.75 | $24.80 | $22.31 | 316,246 |
2021-03-09 | $24.55 | $24.75 | $24.55 | $24.71 | $22.23 | 410,902 |
2021-03-08 | $24.73 | $24.73 | $24.45 | $24.48 | $22.02 | 370,564 |
2021-03-05 | $24.64 | $24.68 | $24.34 | $24.66 | $22.19 | 479,807 |
2021-03-04 | $24.75 | $24.82 | $24.40 | $24.54 | $22.08 | 502,335 |
2021-03-03 | $24.95 | $24.95 | $24.71 | $24.75 | $22.27 | 251,736 |
2021-03-02 | $25.16 | $25.17 | $24.96 | $24.96 | $22.46 | 256,735 |
2021-03-01 | $25.02 | $25.15 | $24.85 | $25.15 | $22.63 | 216,542 |
2021-02-26 | $24.71 | $24.84 | $24.56 | $24.80 | $22.31 | 211,834 |
2021-02-25 | $25.09 | $25.09 | $24.55 | $24.65 | $22.18 | 548,793 |
2021-02-24 | $25.02 | $25.10 | $24.90 | $25.09 | $22.58 | 180,455 |
2021-02-23 | $25.04 | $25.09 | $24.80 | $25.02 | $22.51 | 374,167 |
2021-02-22 | $25.26 | $25.26 | $25.03 | $25.05 | $22.54 | 284,770 |
2021-02-19 | $25.35 | $25.35 | $25.22 | $25.24 | $22.71 | 207,138 |
2021-02-18 | $25.38 | $25.38 | $25.21 | $25.32 | $22.78 | 224,996 |
2021-02-17 | $25.30 | $25.38 | $25.28 | $25.38 | $22.84 | 172,951 |
2021-02-16 | $25.46 | $25.48 | $25.35 | $25.37 | $22.82 | 263,685 |
2021-02-12 | $25.56 | $25.56 | $25.45 | $25.48 | $22.93 | 223,297 |
2021-02-11 | $25.65 | $25.66 | $25.55 | $25.60 | $23.03 | 204,542 |
2021-02-10 | $25.66 | $25.75 | $25.66 | $25.72 | $23.01 | 260,296 |
2021-02-09 | $25.65 | $25.65 | $25.60 | $25.64 | $22.94 | 171,857 |
2021-02-08 | $25.60 | $25.63 | $25.58 | $25.61 | $22.91 | 159,907 |
2021-02-05 | $25.59 | $25.61 | $25.54 | $25.56 | $22.86 | 174,791 |
2021-02-04 | $25.51 | $25.53 | $25.45 | $25.50 | $22.81 | 192,280 |
2021-02-03 | $25.50 | $25.53 | $25.44 | $25.47 | $22.78 | 260,614 |
2021-02-02 | $25.44 | $25.50 | $25.41 | $25.48 | $22.79 | 168,050 |
2021-02-01 | $25.25 | $25.35 | $25.21 | $25.34 | $22.67 | 178,472 |
2021-01-29 | $25.35 | $25.35 | $25.15 | $25.22 | $22.56 | 323,391 |
2021-01-28 | $25.30 | $25.44 | $25.28 | $25.36 | $22.69 | 234,206 |
2021-01-27 | $25.54 | $25.54 | $25.25 | $25.34 | $22.67 | 441,704 |
2021-01-26 | $25.56 | $25.57 | $25.50 | $25.53 | $22.84 | 295,536 |
2021-01-25 | $25.52 | $25.53 | $25.42 | $25.48 | $22.79 | 343,027 |
2021-01-22 | $25.47 | $25.54 | $25.42 | $25.47 | $22.78 | 268,010 |
2021-01-21 | $25.50 | $25.55 | $25.44 | $25.47 | $22.78 | 292,405 |
2021-01-20 | $25.42 | $25.50 | $25.40 | $25.48 | $22.79 | 407,139 |
2021-01-19 | $25.40 | $25.45 | $25.28 | $25.36 | $22.69 | 485,880 |
2021-01-15 | $25.40 | $25.40 | $25.24 | $25.30 | $22.63 | 282,184 |
2021-01-14 | $25.49 | $25.49 | $25.32 | $25.36 | $22.69 | 399,636 |
2021-01-13 | $25.45 | $25.52 | $25.40 | $25.51 | $22.69 | 339,584 |
2021-01-12 | $25.44 | $25.46 | $25.29 | $25.40 | $22.59 | 397,194 |
2021-01-11 | $25.49 | $25.49 | $25.38 | $25.40 | $22.59 | 388,657 |
2021-01-08 | $25.55 | $25.55 | $25.43 | $25.50 | $22.68 | 451,533 |
2021-01-07 | $25.42 | $25.46 | $25.37 | $25.45 | $22.63 | 363,888 |
2021-01-06 | $25.45 | $25.45 | $25.30 | $25.37 | $22.56 | 334,019 |
2021-01-05 | $25.38 | $25.43 | $25.32 | $25.43 | $22.62 | 191,006 |
2021-01-04 | $25.50 | $25.55 | $25.30 | $25.38 | $22.57 | 275,275 |
2020-12-31 | $25.52 | $25.55 | $25.48 | $25.55 | $22.72 | 204,044 |
2020-12-30 | $25.50 | $25.53 | $25.44 | $25.48 | $22.66 | 190,332 |
2020-12-29 | $25.50 | $25.53 | $25.41 | $25.45 | $22.63 | 171,903 |
2020-12-28 | $25.42 | $25.50 | $25.40 | $25.50 | $22.68 | 124,989 |
2020-12-24 | $25.30 | $25.38 | $25.30 | $25.35 | $22.55 | 124,463 |
2020-12-23 | $25.30 | $25.35 | $25.26 | $25.31 | $22.51 | 213,215 |
2020-12-22 | $25.35 | $25.35 | $25.30 | $25.33 | $22.53 | 190,556 |
2020-12-21 | $25.35 | $25.35 | $25.18 | $25.31 | $22.51 | 227,719 |
2020-12-18 | $25.42 | $25.44 | $25.30 | $25.32 | $22.52 | 337,204 |
2020-12-17 | $25.41 | $25.41 | $25.35 | $25.37 | $22.57 | 292,072 |
2020-12-16 | $25.37 | $25.37 | $25.26 | $25.35 | $22.55 | 297,703 |
2020-12-15 | $25.25 | $25.33 | $25.24 | $25.32 | $22.51 | 287,317 |
2020-12-14 | $25.35 | $25.35 | $25.22 | $25.25 | $22.46 | 227,502 |
2020-12-11 | $25.30 | $25.30 | $25.15 | $25.23 | $22.44 | 224,807 |
2020-12-10 | $25.30 | $25.38 | $25.26 | $25.37 | $22.54 | 182,574 |
2020-12-09 | $25.50 | $25.50 | $25.27 | $25.32 | $22.49 | 358,414 |
2020-12-08 | $25.50 | $25.53 | $25.40 | $25.46 | $22.62 | 276,836 |
2020-12-07 | $25.48 | $26.09 | $25.38 | $25.41 | $22.58 | 360,735 |
2020-12-04 | $25.42 | $25.42 | $25.30 | $25.38 | $22.55 | 245,018 |
2020-12-03 | $25.30 | $25.40 | $25.30 | $25.36 | $22.53 | 247,486 |
2020-12-02 | $25.37 | $25.37 | $25.23 | $25.30 | $22.48 | 168,657 |
2020-12-01 | $25.40 | $25.40 | $25.27 | $25.31 | $22.49 | 225,434 |
2020-11-30 | $25.39 | $25.39 | $25.18 | $25.31 | $22.49 | 218,486 |
2020-11-27 | $25.36 | $25.36 | $25.25 | $25.29 | $22.47 | 145,269 |
2020-11-25 | $25.25 | $25.25 | $25.18 | $25.22 | $22.41 | 234,081 |
2020-11-24 | $25.24 | $25.24 | $25.10 | $25.19 | $22.38 | 212,407 |
2020-11-23 | $25.16 | $25.20 | $25.00 | $25.07 | $22.27 | 93,995 |
2020-11-20 | $25.20 | $25.20 | $24.99 | $25.08 | $22.28 | 159,079 |
2020-11-19 | $25.11 | $25.11 | $24.95 | $25.10 | $22.30 | 131,360 |
2020-11-18 | $25.14 | $25.14 | $25.00 | $25.00 | $22.21 | 118,935 |
2020-11-17 | $25.02 | $25.12 | $25.01 | $25.04 | $22.25 | 153,015 |
2020-11-16 | $24.83 | $25.05 | $24.83 | $25.04 | $22.25 | 163,034 |
2020-11-13 | $24.98 | $24.98 | $24.86 | $24.95 | $22.17 | 97,940 |
2020-11-12 | $24.93 | $24.96 | $24.79 | $24.87 | $22.09 | 141,366 |
2020-11-11 | $25.01 | $25.01 | $24.90 | $24.97 | $22.06 | 159,063 |
2020-11-10 | $24.95 | $24.95 | $24.79 | $24.91 | $22.00 | 59,378 |
2020-11-09 | $25.25 | $25.43 | $24.89 | $24.89 | $21.99 | 135,590 |
2020-11-06 | $25.02 | $25.09 | $24.95 | $25.04 | $22.12 | 66,833 |
2020-11-05 | $25.22 | $25.22 | $24.90 | $25.01 | $22.09 | 82,740 |
2020-11-04 | $24.44 | $24.88 | $24.44 | $24.79 | $21.89 | 77,410 |
2020-11-03 | $24.39 | $24.45 | $24.28 | $24.42 | $21.57 | 66,928 |
2020-11-02 | $24.40 | $24.40 | $24.19 | $24.28 | $21.44 | 45,920 |
2020-10-30 | $24.34 | $24.42 | $24.16 | $24.24 | $21.41 | 55,589 |
2020-10-29 | $24.39 | $24.42 | $24.25 | $24.39 | $21.54 | 60,025 |
2020-10-28 | $24.68 | $24.68 | $24.31 | $24.39 | $21.54 | 107,567 |
2020-10-27 | $24.70 | $24.70 | $24.55 | $24.64 | $21.76 | 63,707 |
2020-10-26 | $24.77 | $24.77 | $24.55 | $24.65 | $21.77 | 81,040 |
2020-10-23 | $24.77 | $24.77 | $24.66 | $24.74 | $21.85 | 56,210 |
2020-10-22 | $24.75 | $24.75 | $24.65 | $24.71 | $21.82 | 54,504 |
2020-10-21 | $24.92 | $24.92 | $24.65 | $24.70 | $21.82 | 81,746 |
2020-10-20 | $24.72 | $24.77 | $24.68 | $24.73 | $21.84 | 48,355 |
2020-10-19 | $24.96 | $24.96 | $24.70 | $24.76 | $21.87 | 54,564 |
2020-10-16 | $24.96 | $24.96 | $24.87 | $24.87 | $21.97 | 41,686 |
2020-10-15 | $24.93 | $24.94 | $24.85 | $24.90 | $22.00 | 42,140 |
2020-10-14 | $25.06 | $25.06 | $24.90 | $24.92 | $22.01 | 42,405 |
2020-10-13 | $25.09 | $25.09 | $24.92 | $25.01 | $22.09 | 32,458 |
2020-10-12 | $25.11 | $25.11 | $24.90 | $25.05 | $22.00 | 36,480 |
2020-10-09 | $24.99 | $24.99 | $24.85 | $24.88 | $21.85 | 30,245 |
2020-10-08 | $24.92 | $25.02 | $24.77 | $24.85 | $21.82 | 33,573 |
2020-10-07 | $24.83 | $24.83 | $24.71 | $24.77 | $21.75 | 31,641 |
2020-10-06 | $24.83 | $24.83 | $24.71 | $24.72 | $21.71 | 23,717 |
2020-10-05 | $24.76 | $24.83 | $24.70 | $24.73 | $21.72 | 70,118 |
2020-10-02 | $24.75 | $24.76 | $24.59 | $24.69 | $21.69 | 34,208 |
2020-10-01 | $24.76 | $24.85 | $24.66 | $24.74 | $21.73 | 22,952 |
2020-09-30 | $24.72 | $24.72 | $24.60 | $24.64 | $21.63 | 16,847 |
2020-09-29 | $24.53 | $24.69 | $24.53 | $24.67 | $21.66 | 23,089 |
2020-09-28 | $24.69 | $24.72 | $24.58 | $24.65 | $21.64 | 36,537 |
2020-09-25 | $25.00 | $25.00 | $24.31 | $24.53 | $21.54 | 50,702 |
2020-09-24 | $24.59 | $24.59 | $24.20 | $24.32 | $21.36 | 27,469 |
2020-09-23 | $24.66 | $24.66 | $24.36 | $24.38 | $21.41 | 41,467 |
2020-09-22 | $24.58 | $24.58 | $24.44 | $24.54 | $21.55 | 42,889 |
2020-09-21 | $24.54 | $24.54 | $24.32 | $24.42 | $21.45 | 48,559 |
2020-09-18 | $24.77 | $24.77 | $24.53 | $24.58 | $21.59 | 49,040 |
2020-09-17 | $24.77 | $24.77 | $24.62 | $24.67 | $21.67 | 32,529 |
2020-09-16 | $24.90 | $24.90 | $24.74 | $24.77 | $21.75 | 61,327 |
2020-09-15 | $24.66 | $24.92 | $24.66 | $24.87 | $21.84 | 53,235 |
2020-09-14 | $24.72 | $24.81 | $24.67 | $24.69 | $21.69 | 50,147 |
2020-09-11 | $24.87 | $24.87 | $24.65 | $24.73 | $21.59 | 42,213 |
2020-09-10 | $24.94 | $25.48 | $24.75 | $24.77 | $21.63 | 66,805 |
2020-09-09 | $24.63 | $24.84 | $24.63 | $24.79 | $21.65 | 32,206 |
2020-09-08 | $24.92 | $24.92 | $24.69 | $24.69 | $21.56 | 75,456 |
2020-09-04 | $24.97 | $25.17 | $24.88 | $25.02 | $21.85 | 42,306 |
2020-09-03 | $25.58 | $25.58 | $25.26 | $25.26 | $22.05 | 41,231 |
2020-09-02 | $25.22 | $25.49 | $25.22 | $25.47 | $22.24 | 46,252 |
2020-09-01 | $25.36 | $25.36 | $25.19 | $25.32 | $22.11 | 20,799 |
2020-08-31 | $25.29 | $25.29 | $25.17 | $25.21 | $22.01 | 11,281 |
2020-08-28 | $25.22 | $25.22 | $25.06 | $25.10 | $21.92 | 19,092 |
2020-08-27 | $25.08 | $25.15 | $25.05 | $25.10 | $21.91 | 16,134 |
2020-08-26 | $25.11 | $25.15 | $25.08 | $25.13 | $21.94 | 17,791 |
2020-08-25 | $25.02 | $25.11 | $25.00 | $25.09 | $21.91 | 26,415 |
2020-08-24 | $25.06 | $25.09 | $25.00 | $25.07 | $21.89 | 29,721 |
2020-08-21 | $26.95 | $26.95 | $24.95 | $25.02 | $21.84 | 24,556 |
2020-08-20 | $24.97 | $24.97 | $24.92 | $24.95 | $21.78 | 25,767 |
2020-08-19 | $24.90 | $25.00 | $24.84 | $24.84 | $21.69 | 30,126 |
2020-08-18 | $24.74 | $24.97 | $24.74 | $24.87 | $21.71 | 33,427 |
2020-08-17 | $25.37 | $25.37 | $24.83 | $24.89 | $21.73 | 15,530 |
2020-08-14 | $24.84 | $24.87 | $24.83 | $24.83 | $21.68 | 26,155 |
2020-08-13 | $25.20 | $25.20 | $24.90 | $24.92 | $21.76 | 24,982 |
2020-08-12 | $24.87 | $25.04 | $24.87 | $25.02 | $21.72 | 53,059 |
2020-08-11 | $25.20 | $25.20 | $24.96 | $25.00 | $21.70 | 37,811 |
2020-08-10 | $25.22 | $25.22 | $25.05 | $25.12 | $21.80 | 68,217 |
2020-08-07 | $25.47 | $25.47 | $25.03 | $25.09 | $21.78 | 45,327 |
2020-08-06 | $25.39 | $25.39 | $25.04 | $25.09 | $21.78 | 47,836 |
2020-08-05 | $25.09 | $25.09 | $24.99 | $25.04 | $21.73 | 16,230 |
2020-08-04 | $25.23 | $25.23 | $24.96 | $24.99 | $21.70 | 19,334 |
2020-08-03 | $25.00 | $25.00 | $24.87 | $24.95 | $21.65 | 31,036 |
2020-07-31 | $24.96 | $24.96 | $24.75 | $24.83 | $21.55 | 55,637 |
2020-07-30 | $24.50 | $24.83 | $24.50 | $24.83 | $21.55 | 40,613 |
2020-07-29 | $24.92 | $24.92 | $24.65 | $24.67 | $21.41 | 20,625 |
2020-07-28 | $24.75 | $24.81 | $24.61 | $24.62 | $21.37 | 39,209 |
2020-07-27 | $24.90 | $24.90 | $24.60 | $24.89 | $21.60 | 25,219 |
2020-07-24 | $24.62 | $24.81 | $24.50 | $24.60 | $21.36 | 17,896 |
2020-07-23 | $24.73 | $24.78 | $24.61 | $24.66 | $21.41 | 43,888 |
2020-07-22 | $24.66 | $24.76 | $24.66 | $24.76 | $21.49 | 29,744 |
2020-07-21 | $25.00 | $25.00 | $24.67 | $24.72 | $21.46 | 59,769 |
2020-07-20 | $24.85 | $24.85 | $24.51 | $24.63 | $21.38 | 23,533 |
2020-07-17 | $24.52 | $24.55 | $24.50 | $24.54 | $21.31 | 11,851 |
2020-07-16 | $24.82 | $24.82 | $24.45 | $24.50 | $21.27 | 18,312 |
2020-07-15 | $25.00 | $25.00 | $24.41 | $24.47 | $21.24 | 22,963 |
2020-07-14 | $24.30 | $24.41 | $24.25 | $24.39 | $21.17 | 31,845 |
2020-07-13 | $24.64 | $24.66 | $24.45 | $24.48 | $21.12 | 31,892 |
2020-07-10 | $24.41 | $24.55 | $24.41 | $24.55 | $21.19 | 14,365 |
2020-07-09 | $24.50 | $24.52 | $24.42 | $24.51 | $21.15 | 9,616 |
2020-07-08 | $24.48 | $24.48 | $24.37 | $24.40 | $21.06 | 28,461 |
2020-07-07 | $24.43 | $24.48 | $24.38 | $24.46 | $21.10 | 14,298 |
2020-07-06 | $24.45 | $24.45 | $24.34 | $24.39 | $21.05 | 22,058 |
2020-07-02 | $24.29 | $24.36 | $24.29 | $24.36 | $21.02 | 10,982 |
2020-07-01 | $24.10 | $24.30 | $24.10 | $24.23 | $20.91 | 335,027 |
2020-06-30 | $24.00 | $24.13 | $23.96 | $24.13 | $20.82 | 10,561 |
2020-06-29 | $24.10 | $24.10 | $23.91 | $23.95 | $20.67 | 30,141 |
2020-06-26 | $23.95 | $24.04 | $23.95 | $24.01 | $20.72 | 14,503 |
2020-06-25 | $24.34 | $24.34 | $23.95 | $24.04 | $20.75 | 7,884 |
2020-06-24 | $24.42 | $24.42 | $23.92 | $24.05 | $20.75 | 39,522 |
2020-06-23 | $24.45 | $24.45 | $24.17 | $24.23 | $20.91 | 27,500 |
2020-06-22 | $24.49 | $24.49 | $24.05 | $24.13 | $20.82 | 27,944 |
2020-06-19 | $24.20 | $24.23 | $24.06 | $24.13 | $20.82 | 46,243 |
2020-06-18 | $24.90 | $24.90 | $24.02 | $24.13 | $20.82 | 36,301 |
2020-06-17 | $24.52 | $24.53 | $24.10 | $24.12 | $20.81 | 30,130 |
2020-06-16 | $24.31 | $24.31 | $24.01 | $24.10 | $20.80 | 42,902 |
2020-06-15 | $23.90 | $24.00 | $23.72 | $23.93 | $20.65 | 25,442 |
2020-06-12 | $24.21 | $24.21 | $23.74 | $23.81 | $20.55 | 21,413 |
2020-06-11 | $24.00 | $24.13 | $23.88 | $23.94 | $20.66 | 20,830 |
2020-06-10 | $24.64 | $24.64 | $24.30 | $24.38 | $20.92 | 35,353 |
2020-06-09 | $24.38 | $24.44 | $24.32 | $24.36 | $20.90 | 35,928 |
2020-06-08 | $24.69 | $24.69 | $24.22 | $24.31 | $20.85 | 53,008 |
2020-06-05 | $24.82 | $24.83 | $24.03 | $24.13 | $20.70 | 45,401 |
2020-06-04 | $24.05 | $24.05 | $23.98 | $23.98 | $20.57 | 8,011 |
2020-06-03 | $24.21 | $24.21 | $23.99 | $24.03 | $20.61 | 8,200 |
2020-06-02 | $23.89 | $23.99 | $23.89 | $23.96 | $20.56 | 1,207 |
2020-06-01 | $23.58 | $23.91 | $23.58 | $23.89 | $20.49 | 6,629 |
2020-05-29 | $23.74 | $23.87 | $23.74 | $23.83 | $20.44 | 12,203 |
2020-05-28 | $23.72 | $23.80 | $23.72 | $23.73 | $20.35 | 6,527 |
2020-05-27 | $23.63 | $23.69 | $23.60 | $23.69 | $20.32 | 4,628 |
2020-05-26 | $23.52 | $23.65 | $23.50 | $23.57 | $20.22 | 4,488 |
2020-05-22 | $23.52 | $23.70 | $23.50 | $23.50 | $20.16 | 4,747 |
2020-05-21 | $23.50 | $23.56 | $23.46 | $23.50 | $20.16 | 4,715 |
2020-05-20 | $23.44 | $23.48 | $23.41 | $23.47 | $20.13 | 3,998 |
2020-05-19 | $23.35 | $23.42 | $23.35 | $23.35 | $20.03 | 9,148 |
2020-05-18 | $23.25 | $23.32 | $23.25 | $23.28 | $19.97 | 7,194 |
2020-05-15 | $23.13 | $23.15 | $23.13 | $23.14 | $19.85 | 2,236 |
2020-05-14 | $22.97 | $23.08 | $22.97 | $23.07 | $19.79 | 2,796 |
2020-05-13 | $23.16 | $23.17 | $23.07 | $23.09 | $19.81 | 2,180 |
2020-05-12 | $23.39 | $23.41 | $23.31 | $23.32 | $19.89 | 4,273 |
2020-05-11 | $23.36 | $23.41 | $23.30 | $23.39 | $19.95 | 3,685 |
2020-05-08 | $23.13 | $23.43 | $23.13 | $23.40 | $19.95 | 2,677 |
2020-05-07 | $23.24 | $23.32 | $23.24 | $23.27 | $19.84 | 3,648 |
2020-05-06 | $23.25 | $23.25 | $23.25 | $23.25 | $19.83 | 668 |
2020-05-05 | $23.59 | $23.59 | $23.26 | $23.26 | $19.84 | 637 |
2020-05-04 | $23.02 | $23.18 | $23.02 | $23.18 | $19.77 | 3,381 |
2020-05-01 | $23.21 | $23.27 | $23.21 | $23.22 | $19.80 | 1,632 |
2020-04-30 | $23.52 | $23.52 | $23.37 | $23.40 | $19.95 | 4,494 |
2020-04-29 | $23.26 | $23.46 | $23.26 | $23.36 | $19.93 | 6,391 |
2020-04-28 | $23.31 | $23.31 | $23.07 | $23.07 | $19.68 | 2,254 |
2020-04-27 | $23.03 | $23.16 | $23.03 | $23.05 | $19.66 | 2,067 |
2020-04-24 | $23.04 | $23.06 | $22.96 | $22.98 | $19.60 | 3,612 |
2020-04-23 | $22.76 | $23.08 | $22.76 | $22.92 | $19.55 | 5,116 |
2020-04-22 | $22.74 | $22.85 | $22.74 | $22.85 | $19.48 | 263 |
2020-04-21 | $22.82 | $22.86 | $22.71 | $22.79 | $19.43 | 2,740 |
2020-04-20 | $23.10 | $23.17 | $22.97 | $23.03 | $19.64 | 7,244 |
2020-04-17 | $23.19 | $24.00 | $22.99 | $23.10 | $19.70 | 15,919 |
2020-04-16 | $23.02 | $23.05 | $22.94 | $22.97 | $19.59 | 1,135 |
2020-04-15 | $22.78 | $23.02 | $22.78 | $22.94 | $19.56 | 5,119 |
2020-04-14 | $22.97 | $23.00 | $22.87 | $22.92 | $19.55 | 8,070 |
2020-04-13 | $22.92 | $23.14 | $22.70 | $22.92 | $19.44 | 3,110 |
2020-04-09 | $22.81 | $22.89 | $22.76 | $22.88 | $19.40 | 2,285 |
2020-04-08 | $22.38 | $23.22 | $22.31 | $22.40 | $18.99 | 3,261 |
2020-04-07 | $22.00 | $22.40 | $21.90 | $22.03 | $18.68 | 11,931 |
2020-04-06 | $21.82 | $21.95 | $21.75 | $21.79 | $18.48 | 6,964 |
2020-04-03 | $21.34 | $21.66 | $21.34 | $21.57 | $18.29 | 3,572 |
2020-04-02 | $21.38 | $21.90 | $21.29 | $21.29 | $18.05 | 17,197 |
2020-04-01 | $21.86 | $22.11 | $21.31 | $21.38 | $18.13 | 13,261 |
2020-03-31 | $21.90 | $22.16 | $21.90 | $22.04 | $18.69 | 7,577 |
2020-03-30 | $21.93 | $21.95 | $21.90 | $21.93 | $18.59 | 7,235 |
2020-03-27 | $21.72 | $21.80 | $21.68 | $21.68 | $18.38 | 10,419 |
2020-03-26 | $21.32 | $21.70 | $21.32 | $21.70 | $18.40 | 13,821 |
2020-03-25 | $20.88 | $21.30 | $20.69 | $21.30 | $18.06 | 9,627 |
2020-03-24 | $20.76 | $20.78 | $20.37 | $20.50 | $17.38 | 18,141 |
2020-03-23 | $20.24 | $20.24 | $19.21 | $19.83 | $16.82 | 17,730 |
2020-03-20 | $19.84 | $20.59 | $19.52 | $19.82 | $16.81 | 4,911 |
2020-03-19 | $19.34 | $19.89 | $18.24 | $19.79 | $16.78 | 24,267 |
2020-03-18 | $20.70 | $20.71 | $19.26 | $20.18 | $17.11 | 52,546 |
2020-03-17 | $20.27 | $22.22 | $20.27 | $20.91 | $17.73 | 19,538 |
2020-03-16 | $20.93 | $21.66 | $20.92 | $21.31 | $18.06 | 16,677 |
2020-03-13 | $21.14 | $21.49 | $20.73 | $21.49 | $18.22 | 14,291 |
2020-03-12 | $21.88 | $22.47 | $19.59 | $21.02 | $17.83 | 43,590 |
2020-03-11 | $23.11 | $23.41 | $22.75 | $22.79 | $19.20 | 54,918 |
2020-03-10 | $23.65 | $23.67 | $23.24 | $23.42 | $19.73 | 8,019 |
2020-03-09 | $22.21 | $24.20 | $22.21 | $23.62 | $19.90 | 12,617 |
2020-03-06 | $24.28 | $24.28 | $24.20 | $24.26 | $20.44 | 3,649 |
2020-03-05 | $24.48 | $24.58 | $24.36 | $24.44 | $20.59 | 5,088 |
2020-03-04 | $24.30 | $24.52 | $24.30 | $24.47 | $20.61 | 10,075 |
2020-03-03 | $24.31 | $24.44 | $24.28 | $24.28 | $20.45 | 14,837 |
2020-03-02 | $23.97 | $24.13 | $23.76 | $24.12 | $20.32 | 15,530 |
2020-02-28 | $23.68 | $23.83 | $23.25 | $23.63 | $19.91 | 43,560 |
2020-02-27 | $24.15 | $24.24 | $23.95 | $23.95 | $20.17 | 13,806 |
2020-02-26 | $24.29 | $24.41 | $24.26 | $24.30 | $20.47 | 11,398 |
2020-02-25 | $24.63 | $24.67 | $24.33 | $24.35 | $20.51 | 10,254 |
2020-02-24 | $24.82 | $24.82 | $24.64 | $24.65 | $20.76 | 46,684 |
2020-02-21 | $24.89 | $24.89 | $24.85 | $24.88 | $20.96 | 3,871 |
2020-02-20 | $24.88 | $25.00 | $24.88 | $24.91 | $20.98 | 37,904 |
2020-02-19 | $24.94 | $24.94 | $24.84 | $24.91 | $20.98 | 7,501 |
2020-02-18 | $25.03 | $25.03 | $24.86 | $24.87 | $20.95 | 6,015 |
2020-02-14 | $24.86 | $24.86 | $24.82 | $24.84 | $20.92 | 3,321 |
2020-02-13 | $25.10 | $25.10 | $24.81 | $24.84 | $20.92 | 7,905 |
2020-02-12 | $24.83 | $24.96 | $24.83 | $24.95 | $20.89 | 5,166 |
2020-02-11 | $25.09 | $25.09 | $24.86 | $24.90 | $20.85 | 7,895 |
2020-02-10 | $24.90 | $24.90 | $24.75 | $24.80 | $20.77 | 3,517 |
2020-02-07 | $24.78 | $24.78 | $24.75 | $24.75 | $20.73 | 1,786 |
2020-02-06 | $24.72 | $24.78 | $24.58 | $24.72 | $20.71 | 14,370 |
2020-02-05 | $24.73 | $24.81 | $24.12 | $24.72 | $20.70 | 68,788 |
2020-02-04 | $24.84 | $24.84 | $24.67 | $24.73 | $20.71 | 4,170 |
2020-02-03 | $24.80 | $24.80 | $24.60 | $24.62 | $20.61 | 3,361 |
2020-01-31 | $24.50 | $24.66 | $24.50 | $24.61 | $20.61 | 4,528 |
2020-01-30 | $24.60 | $24.69 | $24.55 | $24.69 | $20.67 | 6,542 |
2020-01-29 | $24.66 | $24.67 | $24.55 | $24.62 | $20.62 | 9,703 |
2020-01-28 | $24.78 | $24.78 | $24.54 | $24.62 | $20.62 | 30,631 |
2020-01-27 | $24.56 | $24.60 | $24.54 | $24.60 | $20.60 | 12,191 |
2020-01-24 | $24.86 | $24.86 | $24.63 | $24.65 | $20.64 | 4,082 |
2020-01-23 | $25.72 | $25.72 | $24.64 | $24.70 | $20.68 | 13,094 |
2020-01-22 | $24.65 | $24.70 | $24.57 | $24.66 | $20.65 | 10,307 |
2020-01-21 | $24.85 | $24.85 | $24.62 | $24.65 | $20.64 | 12,267 |
2020-01-17 | $24.59 | $24.62 | $24.57 | $24.61 | $20.61 | 14,484 |
2020-01-16 | $24.59 | $24.60 | $24.53 | $24.59 | $20.59 | 15,469 |
2020-01-15 | $24.51 | $24.54 | $24.51 | $24.53 | $20.54 | 840 |
2020-01-14 | $24.55 | $24.60 | $24.44 | $24.47 | $20.49 | 8,695 |
2020-01-13 | $24.59 | $24.62 | $24.59 | $24.62 | $20.50 | 900 |
2020-01-10 | $24.45 | $24.62 | $24.45 | $24.57 | $20.46 | 16,895 |
2020-01-09 | $24.57 | $24.57 | $24.49 | $24.54 | $20.43 | 1,818 |
2020-01-08 | $24.48 | $24.51 | $24.47 | $24.51 | $20.40 | 3,418 |
2020-01-07 | $24.55 | $24.55 | $24.47 | $24.50 | $20.39 | 5,957 |
2020-01-06 | $24.69 | $24.69 | $24.44 | $24.52 | $20.41 | 14,806 |
2020-01-03 | $24.68 | $24.68 | $24.46 | $24.52 | $20.41 | 5,348 |
2020-01-02 | $24.30 | $24.44 | $24.30 | $24.43 | $20.34 | 25,963 |
2019-12-31 | $24.31 | $24.35 | $24.31 | $24.35 | $20.27 | 2,048 |
2019-12-30 | $24.35 | $24.41 | $24.35 | $24.38 | $20.29 | 3,162 |
2019-12-27 | $24.38 | $24.39 | $24.38 | $24.39 | $20.30 | 698 |
2019-12-26 | $24.32 | $24.37 | $24.31 | $24.35 | $20.27 | 7,812 |
2019-12-24 | $24.27 | $24.33 | $24.27 | $24.28 | $20.21 | 3,129 |
2019-12-23 | $24.48 | $24.48 | $24.31 | $24.31 | $20.24 | 1,886 |
2019-12-20 | $24.11 | $24.32 | $24.11 | $24.32 | $20.25 | 4,949 |
2019-12-19 | $24.25 | $24.26 | $24.20 | $24.25 | $20.19 | 2,771 |
2019-12-18 | $24.24 | $24.25 | $24.19 | $24.23 | $20.17 | 7,270 |
2019-12-17 | $24.25 | $24.25 | $24.20 | $24.24 | $20.18 | 8,454 |
2019-12-16 | $24.31 | $24.31 | $24.17 | $24.21 | $20.15 | 3,031 |
2019-12-13 | $24.30 | $24.30 | $24.08 | $24.15 | $20.10 | 8,804 |
2019-12-12 | $24.30 | $24.30 | $24.08 | $24.13 | $20.09 | 7,290 |
2019-12-11 | $24.39 | $24.39 | $24.17 | $24.23 | $20.06 | 2,946 |
2019-12-10 | $24.22 | $24.22 | $24.14 | $24.17 | $20.01 | 3,746 |
2019-12-09 | $24.06 | $24.23 | $24.06 | $24.20 | $20.03 | 12,664 |
2019-12-06 | $24.13 | $24.21 | $24.13 | $24.21 | $20.04 | 1,061 |
2019-12-05 | $24.15 | $24.16 | $24.12 | $24.16 | $19.99 | 5,147 |
2019-12-04 | $24.15 | $24.17 | $24.15 | $24.16 | $20.00 | 3,180 |
2019-12-03 | $24.08 | $24.13 | $24.06 | $24.13 | $19.97 | 7,442 |
2019-12-02 | $24.45 | $24.45 | $24.09 | $24.10 | $19.95 | 17,164 |
2019-11-29 | $24.24 | $24.24 | $24.23 | $24.23 | $20.06 | 885 |
2019-11-27 | $24.47 | $24.47 | $24.24 | $24.28 | $20.09 | 4,641 |
2019-11-26 | $24.46 | $24.46 | $24.21 | $24.24 | $20.06 | 3,750 |
2019-11-25 | $24.15 | $24.18 | $24.14 | $24.18 | $20.01 | 5,494 |
2019-11-22 | $24.25 | $24.25 | $24.08 | $24.12 | $19.97 | 12,353 |
2019-11-21 | $24.20 | $24.20 | $24.06 | $24.07 | $19.92 | 9,986 |
2019-11-20 | $24.14 | $24.14 | $24.12 | $24.14 | $19.98 | 3,127 |
2019-11-19 | $24.14 | $24.15 | $24.11 | $24.13 | $19.97 | 4,992 |
2019-11-18 | $24.12 | $24.17 | $24.09 | $24.11 | $19.96 | 11,352 |
2019-11-15 | $24.15 | $24.15 | $24.05 | $24.11 | $19.95 | 7,062 |
2019-11-14 | $24.05 | $24.07 | $24.00 | $24.07 | $19.92 | 6,861 |
2019-11-13 | $24.30 | $24.30 | $23.97 | $24.02 | $19.88 | 7,755 |
2019-11-12 | $24.10 | $24.10 | $24.08 | $24.09 | $19.91 | 1,701 |
2019-11-11 | $24.08 | $24.08 | $24.07 | $24.08 | $19.90 | 12,744 |
2019-11-08 | $24.06 | $24.11 | $24.06 | $24.09 | $19.91 | 10,401 |
2019-11-07 | $24.15 | $24.16 | $24.08 | $24.12 | $19.93 | 7,186 |
2019-11-06 | $24.18 | $24.19 | $24.17 | $24.17 | $19.97 | 3,570 |
2019-11-05 | $24.25 | $24.25 | $24.17 | $24.19 | $19.99 | 18,014 |
2019-11-04 | $24.21 | $24.28 | $24.21 | $24.26 | $20.04 | 3,245 |
2019-11-01 | $24.31 | $24.31 | $24.23 | $24.24 | $20.03 | 4,443 |
2019-10-31 | $24.16 | $24.19 | $24.16 | $24.17 | $19.97 | 3,105 |
2019-10-30 | $24.09 | $24.10 | $24.07 | $24.10 | $19.91 | 4,952 |
2019-10-29 | $24.08 | $24.11 | $24.08 | $24.10 | $19.91 | 2,512 |
2019-10-28 | $24.49 | $24.49 | $24.04 | $24.04 | $19.87 | 13,013 |
2019-10-25 | $24.12 | $24.14 | $24.09 | $24.13 | $19.94 | 14,678 |
2019-10-24 | $24.12 | $24.14 | $24.10 | $24.10 | $19.91 | 6,063 |
2019-10-23 | $24.06 | $24.09 | $24.05 | $24.05 | $19.87 | 1,720 |
2019-10-22 | $24.11 | $24.11 | $24.00 | $24.00 | $19.83 | 3,895 |
2019-10-21 | $24.13 | $24.15 | $24.01 | $24.07 | $19.89 | 37,951 |
2019-10-18 | $24.08 | $24.09 | $24.04 | $24.08 | $19.90 | 12,545 |
2019-10-17 | $24.09 | $24.10 | $24.07 | $24.08 | $19.90 | 2,307 |
2019-10-16 | $24.04 | $24.06 | $23.99 | $24.05 | $19.87 | 31,520 |
2019-10-15 | $23.98 | $24.06 | $23.98 | $24.05 | $19.87 | 2,508 |
2019-10-14 | $24.01 | $24.03 | $24.01 | $24.03 | $19.86 | 7,728 |
2019-10-11 | $24.15 | $24.15 | $23.96 | $24.00 | $19.83 | 6,922 |
2019-10-10 | $24.10 | $24.13 | $24.05 | $24.10 | $19.80 | 15,280 |
2019-10-09 | $24.11 | $24.14 | $24.11 | $24.14 | $19.83 | 1,416 |
2019-10-08 | $24.15 | $24.15 | $24.10 | $24.10 | $19.80 | 6,959 |
2019-10-07 | $24.26 | $24.26 | $24.21 | $24.22 | $19.90 | 5,867 |
2019-10-04 | $24.03 | $24.23 | $24.03 | $24.23 | $19.90 | 3,592 |
2019-10-03 | $23.99 | $24.09 | $23.97 | $24.06 | $19.77 | 4,174 |
2019-10-02 | $24.33 | $24.33 | $23.96 | $24.06 | $19.76 | 5,581 |
2019-10-01 | $24.16 | $24.16 | $24.11 | $24.14 | $19.83 | 3,188 |
2019-09-30 | $24.10 | $24.18 | $24.10 | $24.15 | $19.84 | 7,770 |
2019-09-27 | $24.14 | $24.14 | $24.08 | $24.08 | $19.78 | 3,122 |
2019-09-26 | $24.09 | $24.12 | $24.09 | $24.12 | $19.81 | 5,188 |
2019-09-25 | $24.11 | $24.13 | $24.10 | $24.13 | $19.82 | 1,511 |
2019-09-24 | $24.35 | $24.35 | $24.12 | $24.15 | $19.84 | 8,281 |
2019-09-23 | $23.99 | $24.22 | $23.99 | $24.22 | $19.90 | 6,872 |
2019-09-20 | $24.18 | $24.18 | $24.15 | $24.15 | $19.83 | 1,416 |
2019-09-19 | $24.17 | $24.17 | $24.15 | $24.15 | $19.84 | 2,652 |
2019-09-18 | $24.12 | $24.14 | $24.08 | $24.11 | $19.81 | 6,561 |
2019-09-17 | $24.02 | $24.09 | $24.02 | $24.04 | $19.75 | 3,019 |
2019-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.72 | 718 |
2019-09-13 | $24.46 | $24.46 | $23.99 | $24.00 | $19.72 | 6,744 |
2019-09-12 | $24.31 | $24.33 | $24.26 | $24.26 | $19.81 | 3,686 |
2019-09-11 | $24.02 | $24.25 | $24.02 | $24.24 | $19.79 | 9,857 |
2019-09-10 | $24.31 | $24.31 | $24.20 | $24.21 | $19.77 | 9,943 |
2019-09-09 | $24.67 | $24.67 | $24.34 | $24.34 | $19.87 | 13,047 |
2019-09-06 | $24.40 | $24.42 | $24.37 | $24.41 | $19.93 | 10,435 |
2019-09-05 | $24.59 | $24.59 | $24.36 | $24.40 | $19.93 | 6,168 |
2019-09-04 | $24.34 | $24.36 | $24.30 | $24.36 | $19.89 | 4,742 |
2019-09-03 | $24.52 | $24.52 | $24.24 | $24.29 | $19.84 | 42,633 |
2019-08-30 | $24.57 | $24.57 | $24.25 | $24.29 | $19.84 | 8,209 |
2019-08-29 | $24.24 | $24.37 | $24.24 | $24.29 | $19.84 | 7,934 |
2019-08-28 | $24.33 | $24.33 | $24.13 | $24.22 | $19.78 | 11,607 |
2019-08-27 | $24.17 | $24.50 | $24.12 | $24.16 | $19.73 | 15,874 |
2019-08-26 | $24.06 | $24.12 | $24.05 | $24.09 | $19.67 | 10,641 |
2019-08-23 | $24.19 | $24.19 | $24.05 | $24.05 | $19.64 | 12,475 |
2019-08-22 | $24.41 | $24.41 | $24.15 | $24.18 | $19.75 | 13,767 |
2019-08-21 | $24.16 | $24.26 | $24.16 | $24.22 | $19.78 | 16,451 |
2019-08-20 | $24.35 | $24.35 | $24.15 | $24.15 | $19.72 | 2,044 |
2019-08-19 | $24.47 | $24.47 | $24.13 | $24.15 | $19.72 | 8,863 |
2019-08-16 | $24.18 | $24.18 | $24.04 | $24.11 | $19.69 | 16,053 |
2019-08-15 | $23.84 | $23.99 | $23.84 | $23.99 | $19.59 | 13,630 |
2019-08-14 | $23.97 | $23.97 | $23.92 | $23.93 | $19.54 | 5,198 |
2019-08-13 | $23.83 | $24.07 | $23.83 | $24.05 | $19.64 | 7,553 |
2019-08-12 | $24.25 | $24.25 | $24.10 | $24.10 | $19.64 | 4,801 |
2019-08-09 | $24.14 | $24.17 | $24.10 | $24.17 | $19.70 | 14,012 |
2019-08-08 | $24.04 | $24.16 | $24.04 | $24.13 | $19.67 | 11,287 |
2019-08-07 | $24.25 | $24.25 | $23.95 | $24.04 | $19.59 | 11,637 |
2019-08-06 | $23.90 | $24.01 | $23.90 | $23.96 | $19.53 | 6,493 |
2019-08-05 | $24.05 | $24.05 | $23.84 | $23.88 | $19.46 | 19,728 |
2019-08-02 | $24.09 | $24.13 | $24.04 | $24.04 | $19.59 | 5,569 |
2019-08-01 | $24.09 | $24.22 | $24.05 | $24.15 | $19.68 | 16,104 |
2019-07-31 | $24.18 | $24.18 | $24.00 | $24.10 | $19.64 | 7,874 |
2019-07-30 | $24.24 | $24.24 | $24.11 | $24.11 | $19.65 | 2,663 |
2019-07-29 | $24.03 | $24.17 | $24.03 | $24.15 | $19.68 | 5,361 |
2019-07-26 | $24.18 | $24.18 | $24.10 | $24.12 | $19.66 | 7,532 |
2019-07-25 | $24.12 | $24.13 | $24.09 | $24.10 | $19.64 | 2,660 |
2019-07-24 | $24.13 | $24.16 | $24.13 | $24.16 | $19.69 | 4,737 |
2019-07-23 | $24.26 | $24.38 | $24.07 | $24.38 | $19.87 | 6,066 |
2019-07-22 | $24.08 | $24.09 | $24.04 | $24.08 | $19.63 | 7,357 |
2019-07-19 | $24.07 | $24.07 | $24.05 | $24.05 | $19.60 | 2,606 |
2019-07-18 | $24.00 | $24.04 | $23.99 | $24.01 | $19.57 | 1,920 |
2019-07-17 | $24.15 | $24.15 | $24.00 | $24.04 | $19.59 | 5,886 |
2019-07-16 | $24.00 | $24.01 | $24.00 | $24.01 | $19.57 | 896 |
2019-07-15 | $24.04 | $24.13 | $24.03 | $24.03 | $19.58 | 8,486 |
2019-07-12 | $24.01 | $24.01 | $24.01 | $24.01 | $19.57 | 780 |
2019-07-11 | $24.48 | $24.48 | $24.12 | $24.15 | $19.57 | 9,625 |
2019-07-10 | $24.49 | $24.49 | $24.16 | $24.19 | $19.60 | 4,493 |
2019-07-09 | $24.12 | $24.18 | $24.06 | $24.18 | $19.59 | 2,578 |
2019-07-08 | $24.11 | $24.16 | $24.11 | $24.13 | $19.55 | 6,600 |
2019-07-05 | $24.30 | $24.30 | $24.16 | $24.20 | $19.61 | 717 |
2019-07-03 | $24.25 | $24.33 | $24.24 | $24.25 | $19.65 | 8,490 |
2019-07-02 | $24.11 | $24.24 | $24.08 | $24.17 | $19.59 | 18,127 |
2019-07-01 | $24.13 | $24.13 | $24.06 | $24.11 | $19.54 | 55,639 |
2019-06-28 | $24.04 | $24.05 | $24.03 | $24.04 | $19.48 | 7,613 |
2019-06-27 | $23.92 | $24.02 | $23.92 | $23.98 | $19.43 | 4,137 |
2019-06-26 | $23.94 | $23.99 | $23.92 | $23.96 | $19.41 | 6,053 |
2019-06-25 | $24.04 | $24.08 | $24.01 | $24.01 | $19.46 | 1,517 |
2019-06-24 | $24.05 | $24.06 | $24.03 | $24.05 | $19.49 | 6,221 |
2019-06-21 | $23.90 | $24.03 | $23.71 | $24.01 | $19.46 | 9,981 |
2019-06-20 | $24.25 | $24.25 | $24.04 | $24.08 | $19.51 | 13,056 |
2019-06-19 | $23.85 | $23.95 | $23.81 | $23.95 | $19.40 | 3,603 |
2019-06-18 | $23.86 | $23.87 | $23.86 | $23.86 | $19.33 | 5,959 |
2019-06-17 | $23.76 | $23.80 | $23.74 | $23.77 | $19.26 | 15,645 |
2019-06-14 | $23.72 | $23.75 | $23.72 | $23.75 | $19.25 | 1,388 |
2019-06-13 | $23.72 | $23.73 | $23.70 | $23.70 | $19.20 | 1,169 |
2019-06-12 | $23.84 | $23.85 | $23.82 | $23.83 | $19.20 | 3,630 |
2019-06-11 | $24.09 | $24.09 | $23.80 | $23.85 | $19.21 | 18,044 |
2019-06-10 | $24.48 | $24.48 | $23.82 | $23.86 | $19.22 | 7,860 |
2019-06-07 | $23.77 | $23.84 | $23.77 | $23.80 | $19.18 | 1,890 |
2019-06-06 | $23.64 | $23.69 | $23.64 | $23.69 | $19.08 | 15,682 |
2019-06-05 | $23.67 | $23.67 | $23.57 | $23.60 | $19.01 | 4,599 |
2019-06-04 | $23.45 | $23.47 | $23.44 | $23.45 | $18.89 | 756 |
2019-06-03 | $23.36 | $23.44 | $23.36 | $23.40 | $18.85 | 2,980 |
2019-05-31 | $23.42 | $23.46 | $23.38 | $23.39 | $18.84 | 32,256 |
2019-05-30 | $23.39 | $23.45 | $23.37 | $23.45 | $18.89 | 5,847 |
2019-05-29 | $23.41 | $23.42 | $23.37 | $23.39 | $18.84 | 2,816 |
2019-05-28 | $23.37 | $23.52 | $23.37 | $23.45 | $18.89 | 8,906 |
2019-05-24 | $23.48 | $23.48 | $23.40 | $23.40 | $18.85 | 9,084 |
2019-05-23 | $23.45 | $23.48 | $23.44 | $23.48 | $18.92 | 1,135 |
2019-05-22 | $23.37 | $23.52 | $23.37 | $23.48 | $18.91 | 1,876 |
2019-05-21 | $23.45 | $23.51 | $23.45 | $23.51 | $18.94 | 3,592 |
2019-05-20 | $23.48 | $23.49 | $23.45 | $23.45 | $18.89 | 4,524 |
2019-05-17 | $23.58 | $23.58 | $23.50 | $23.57 | $18.99 | 4,324 |
2019-05-16 | $23.58 | $23.61 | $23.56 | $23.58 | $19.00 | 4,960 |
2019-05-15 | $23.45 | $23.52 | $23.45 | $23.52 | $18.95 | 5,213 |
2019-05-14 | $23.34 | $23.44 | $23.34 | $23.44 | $18.88 | 8,339 |
2019-05-13 | $23.39 | $23.41 | $23.32 | $23.34 | $18.80 | 3,211 |
2019-05-10 | $23.59 | $23.64 | $23.50 | $23.64 | $18.93 | 6,602 |
2019-05-09 | $23.55 | $23.61 | $23.51 | $23.61 | $18.91 | 11,862 |
2019-05-08 | $23.65 | $23.66 | $23.57 | $23.57 | $18.88 | 5,456 |
2019-05-07 | $23.61 | $23.63 | $23.60 | $23.60 | $18.90 | 2,868 |
2019-05-06 | $23.73 | $23.78 | $23.70 | $23.77 | $19.04 | 7,825 |
2019-05-03 | $23.73 | $23.76 | $23.64 | $23.76 | $19.03 | 9,909 |
2019-05-02 | $23.74 | $23.74 | $23.59 | $23.63 | $18.92 | 8,031 |
2019-05-01 | $23.80 | $23.80 | $23.70 | $23.74 | $19.01 | 11,363 |
2019-04-30 | $23.74 | $23.76 | $23.71 | $23.76 | $19.03 | 25,542 |
2019-04-29 | $23.70 | $23.76 | $23.70 | $23.74 | $19.01 | 11,384 |
2019-04-26 | $23.65 | $23.72 | $23.65 | $23.72 | $19.00 | 1,126 |
2019-04-25 | $23.66 | $23.69 | $23.63 | $23.65 | $18.94 | 4,512 |
2019-04-24 | $23.69 | $23.71 | $23.65 | $23.69 | $18.97 | 4,669 |
2019-04-23 | $23.60 | $23.63 | $23.56 | $23.57 | $18.88 | 9,668 |
2019-04-22 | $23.57 | $23.66 | $23.50 | $23.64 | $18.93 | 5,848 |
2019-04-18 | $23.47 | $23.57 | $23.41 | $23.57 | $18.88 | 14,425 |
2019-04-17 | $23.71 | $23.71 | $23.54 | $23.61 | $18.91 | 5,524 |
2019-04-16 | $23.60 | $23.70 | $23.46 | $23.63 | $18.92 | 8,751 |
2019-04-15 | $23.59 | $23.66 | $23.59 | $23.62 | $18.92 | 3,645 |
2019-04-12 | $23.75 | $23.75 | $23.55 | $23.59 | $18.89 | 3,010 |
2019-04-11 | $23.71 | $23.71 | $23.65 | $23.71 | $18.99 | 2,759 |
2019-04-10 | $23.73 | $23.79 | $23.65 | $23.66 | $18.90 | 4,791 |
2019-04-09 | $23.70 | $23.79 | $23.63 | $23.76 | $18.99 | 2,773 |
2019-04-08 | $23.53 | $23.80 | $23.53 | $23.80 | $19.01 | 2,477 |
2019-04-05 | $23.66 | $23.77 | $23.61 | $23.61 | $18.87 | 3,819 |
2019-04-04 | $23.71 | $23.72 | $23.58 | $23.72 | $18.95 | 5,784 |
2019-04-03 | $23.59 | $23.74 | $23.59 | $23.74 | $18.97 | 1,731 |
2019-04-02 | $23.43 | $23.63 | $23.43 | $23.56 | $18.82 | 22,795 |
2019-04-01 | $23.78 | $23.78 | $23.62 | $23.64 | $18.89 | 3,694 |
2019-03-29 | $23.62 | $23.70 | $23.61 | $23.68 | $18.92 | 2,869 |
2019-03-28 | $23.64 | $23.64 | $23.52 | $23.61 | $18.86 | 6,044 |
2019-03-27 | $23.46 | $23.64 | $23.43 | $23.43 | $18.72 | 9,258 |
2019-03-26 | $23.60 | $23.64 | $23.51 | $23.61 | $18.86 | 7,330 |
2019-03-25 | $23.50 | $23.60 | $23.46 | $23.46 | $18.74 | 2,610 |
2019-03-22 | $23.64 | $23.65 | $23.51 | $23.52 | $18.79 | 14,881 |
2019-03-21 | $23.49 | $23.54 | $23.49 | $23.51 | $18.78 | 2,529 |
2019-03-20 | $23.45 | $23.48 | $23.31 | $23.48 | $18.76 | 4,331 |
2019-03-19 | $23.43 | $23.43 | $23.32 | $23.35 | $18.66 | 5,195 |
2019-03-18 | $23.43 | $23.43 | $23.32 | $23.35 | $18.66 | 3,358 |
2019-03-15 | $23.40 | $23.40 | $23.26 | $23.38 | $18.68 | 30,487 |
2019-03-14 | $23.27 | $23.30 | $23.24 | $23.27 | $18.60 | 10,190 |
2019-03-13 | $23.30 | $23.30 | $23.20 | $23.24 | $18.57 | 4,805 |
2019-03-12 | $23.30 | $23.37 | $23.30 | $23.37 | $18.65 | 8,199 |
2019-03-11 | $23.32 | $23.32 | $23.23 | $23.23 | $18.54 | 3,411 |
2019-03-08 | $23.26 | $23.99 | $23.12 | $23.12 | $18.45 | 11,178 |
2019-03-07 | $23.21 | $23.21 | $23.16 | $23.19 | $18.50 | 1,377 |
2019-03-06 | $23.19 | $23.22 | $23.19 | $23.21 | $18.52 | 8,046 |
2019-03-05 | $23.42 | $23.42 | $23.14 | $23.19 | $18.51 | 5,394 |
2019-03-04 | $23.27 | $23.32 | $23.16 | $23.19 | $18.50 | 12,276 |
2019-03-01 | $23.25 | $24.50 | $23.18 | $23.29 | $18.59 | 23,425 |
2019-02-28 | $23.33 | $23.33 | $23.28 | $23.29 | $18.59 | 7,152 |
2019-02-27 | $23.28 | $23.33 | $23.24 | $23.33 | $18.62 | 5,608 |
2019-02-26 | $23.28 | $23.30 | $23.22 | $23.28 | $18.58 | 10,213 |
2019-02-25 | $23.22 | $23.22 | $23.21 | $23.22 | $18.53 | 5,561 |
2019-02-22 | $23.22 | $23.22 | $23.16 | $23.22 | $18.53 | 8,006 |
2019-02-21 | $23.15 | $23.16 | $23.11 | $23.16 | $18.48 | 5,651 |
2019-02-20 | $23.22 | $23.22 | $23.18 | $23.18 | $18.50 | 7,526 |
2019-02-19 | $23.16 | $23.22 | $23.16 | $23.22 | $18.53 | 6,333 |
2019-02-15 | $23.09 | $23.09 | $23.09 | $23.09 | $18.43 | 1,177 |
2019-02-14 | $23.04 | $23.04 | $23.04 | $23.04 | $18.38 | 101 |
2019-02-13 | $23.04 | $23.06 | $23.02 | $23.03 | $18.38 | 4,288 |
2019-02-12 | $23.15 | $23.16 | $23.14 | $23.16 | $18.37 | 3,911 |
2019-02-11 | $23.47 | $23.47 | $23.07 | $23.09 | $18.32 | 8,181 |
2019-02-08 | $23.00 | $23.06 | $23.00 | $23.06 | $18.29 | 1,654 |
2019-02-07 | $23.11 | $23.11 | $23.05 | $23.06 | $18.30 | 6,580 |
2019-02-06 | $24.38 | $24.38 | $23.08 | $23.11 | $18.34 | 2,696 |
2019-02-05 | $23.15 | $23.15 | $23.11 | $23.11 | $18.34 | 2,064 |
2019-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.25 | 1,036 |
2019-02-01 | $22.97 | $23.04 | $22.97 | $23.02 | $18.26 | 2,173 |
2019-01-31 | $22.94 | $23.00 | $22.94 | $23.00 | $18.25 | 890 |
2019-01-30 | $22.81 | $22.83 | $22.75 | $22.83 | $18.11 | 1,426 |
2019-01-29 | $22.70 | $22.70 | $22.65 | $22.65 | $17.97 | 252 |
2019-01-28 | $22.73 | $22.73 | $22.69 | $22.73 | $18.03 | 465 |
2019-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $18.05 | 252 |
2019-01-24 | $22.57 | $22.57 | $22.57 | $22.57 | $17.91 | 90 |
2019-01-23 | $22.64 | $22.64 | $22.55 | $22.57 | $17.91 | 1,708 |
2019-01-22 | $22.56 | $22.63 | $22.56 | $22.63 | $17.95 | 1,200 |
2019-01-18 | $22.79 | $22.79 | $22.71 | $22.71 | $18.02 | 371 |
2019-01-17 | $22.56 | $22.56 | $22.56 | $22.56 | $17.89 | 526 |
2019-01-16 | $22.56 | $22.56 | $22.53 | $22.53 | $17.87 | 641 |
2019-01-15 | $22.99 | $22.99 | $22.51 | $22.61 | $17.93 | 5,281 |
2019-01-14 | $22.69 | $22.69 | $22.69 | $22.69 | $18.00 | 166 |
2019-01-11 | $22.74 | $22.74 | $22.74 | $22.74 | $17.94 | 532 |
2019-01-10 | $22.69 | $22.71 | $22.62 | $22.65 | $17.86 | 2,179 |
2019-01-09 | $22.70 | $22.71 | $22.62 | $22.70 | $17.90 | 2,060 |
2019-01-08 | $22.61 | $22.61 | $22.53 | $22.57 | $17.80 | 7,465 |
2019-01-07 | $22.54 | $22.59 | $22.53 | $22.53 | $17.77 | 4,952 |
2019-01-04 | $22.31 | $22.42 | $22.31 | $22.39 | $17.66 | 3,217 |
2019-01-03 | $22.23 | $22.30 | $22.21 | $22.21 | $17.52 | 1,504 |
2019-01-02 | $22.27 | $22.32 | $22.27 | $22.32 | $17.60 | 2,112 |
2018-12-31 | $22.22 | $22.22 | $22.22 | $22.22 | $17.53 | 280 |
2018-12-28 | $22.20 | $22.20 | $22.07 | $22.14 | $17.46 | 1,234 |
2018-12-27 | $21.97 | $22.00 | $21.90 | $22.00 | $17.35 | 14,905 |
2018-12-26 | $21.70 | $21.94 | $21.64 | $21.94 | $17.31 | 3,707 |
2018-12-24 | $21.96 | $21.96 | $21.69 | $21.80 | $17.19 | 6,653 |
2018-12-21 | $22.15 | $22.15 | $22.00 | $22.02 | $17.37 | 2,752 |
2018-12-20 | $22.40 | $22.40 | $22.12 | $22.22 | $17.53 | 8,414 |
2018-12-19 | $22.49 | $22.56 | $22.37 | $22.38 | $17.65 | 6,250 |
2018-12-18 | $22.39 | $22.48 | $22.39 | $22.46 | $17.72 | 3,634 |
2018-12-17 | $22.47 | $22.50 | $22.45 | $22.45 | $17.71 | 1,173 |
2018-12-14 | $22.72 | $22.73 | $22.71 | $22.72 | $17.92 | 2,429 |
2018-12-13 | $22.75 | $22.81 | $22.75 | $22.81 | $17.99 | 2,528 |
2018-12-12 | $22.98 | $22.99 | $22.90 | $22.90 | $17.95 | 3,115 |
2018-12-11 | $22.88 | $22.88 | $22.86 | $22.88 | $17.94 | 1,891 |
2018-12-10 | $22.77 | $22.89 | $22.73 | $22.89 | $17.95 | 3,951 |
2018-12-07 | $22.84 | $22.84 | $22.84 | $22.84 | $17.91 | 790 |
2018-12-06 | $22.98 | $22.98 | $22.77 | $22.91 | $17.97 | 6,492 |
2018-12-04 | $23.15 | $23.15 | $22.98 | $22.98 | $18.02 | 2,351 |
2018-12-03 | $23.12 | $23.12 | $23.12 | $23.12 | $18.13 | 436 |
2018-11-30 | $22.93 | $22.94 | $22.91 | $22.91 | $17.96 | 1,140 |
2018-11-29 | $22.94 | $23.00 | $22.94 | $23.00 | $18.04 | 4,508 |
2018-11-28 | $22.84 | $22.90 | $22.84 | $22.86 | $17.93 | 7,327 |
2018-11-27 | $22.59 | $22.59 | $22.59 | $22.59 | $17.71 | 80 |
2018-11-26 | $22.63 | $22.63 | $22.59 | $22.59 | $17.71 | 3,274 |
2018-11-23 | $22.79 | $22.79 | $22.79 | $22.79 | $17.87 | 203 |
2018-11-21 | $22.65 | $22.65 | $22.65 | $22.65 | $17.76 | 96 |
2018-11-20 | $22.69 | $22.69 | $22.65 | $22.65 | $17.76 | 2,277 |
2018-11-19 | $22.84 | $22.84 | $22.78 | $22.79 | $17.87 | 2,029 |
2018-11-16 | $22.91 | $22.95 | $22.91 | $22.95 | $18.00 | 1,066 |
2018-11-15 | $22.71 | $22.76 | $22.71 | $22.76 | $17.85 | 6,786 |
2018-11-14 | $23.00 | $23.00 | $22.80 | $22.80 | $17.88 | 391 |
2018-11-13 | $22.70 | $22.88 | $22.70 | $22.88 | $17.94 | 3,494 |
2018-11-12 | $23.07 | $23.08 | $23.07 | $23.08 | $17.99 | 1,101 |
2018-11-09 | $23.35 | $23.35 | $23.20 | $23.20 | $18.09 | 1,397 |
2018-11-08 | $23.35 | $23.35 | $23.34 | $23.34 | $18.19 | 11,349 |
2018-11-07 | $23.20 | $23.29 | $23.20 | $23.29 | $18.16 | 25,546 |
2018-11-06 | $23.05 | $23.05 | $23.04 | $23.05 | $17.97 | 3,694 |
2018-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $17.93 | 556 |
2018-11-02 | $22.95 | $23.00 | $22.95 | $23.00 | $17.93 | 4,587 |
2018-11-01 | $23.01 | $23.06 | $23.01 | $23.02 | $17.95 | 1,448 |
2018-10-31 | $23.69 | $23.69 | $22.90 | $23.02 | $17.94 | 3,510 |
2018-10-30 | $22.82 | $22.82 | $22.75 | $22.79 | $17.77 | 3,107 |
2018-10-29 | $22.95 | $22.95 | $22.70 | $22.70 | $17.70 | 773 |
2018-10-26 | $22.77 | $23.00 | $22.77 | $23.00 | $17.93 | 6,346 |
2018-10-25 | $22.91 | $23.06 | $22.91 | $23.06 | $17.98 | 6,463 |
2018-10-24 | $23.33 | $23.33 | $22.92 | $22.92 | $17.87 | 4,901 |
2018-10-23 | $23.15 | $23.15 | $23.15 | $23.15 | $18.05 | 1,339 |
2018-10-22 | $23.26 | $23.26 | $23.22 | $23.22 | $18.10 | 1,179 |
2018-10-19 | $23.33 | $23.38 | $23.27 | $23.27 | $18.14 | 1,477 |
2018-10-18 | $23.45 | $23.45 | $23.28 | $23.28 | $18.14 | 3,816 |
2018-10-17 | $23.63 | $23.63 | $23.39 | $23.45 | $18.28 | 21,065 |
2018-10-16 | $23.29 | $23.42 | $23.25 | $23.42 | $18.26 | 9,999 |
2018-10-15 | $23.25 | $23.32 | $23.24 | $23.29 | $18.16 | 20,768 |
2018-10-12 | $23.26 | $23.26 | $23.20 | $23.26 | $18.13 | 7,402 |
2018-10-11 | $23.36 | $23.36 | $23.16 | $23.16 | $18.05 | 3,098 |
2018-10-10 | $23.64 | $23.66 | $23.46 | $23.46 | $18.18 | 24,899 |
2018-10-09 | $23.90 | $23.90 | $23.63 | $23.72 | $18.38 | 8,787 |
2018-10-08 | $23.75 | $23.75 | $23.60 | $23.71 | $18.37 | 13,904 |
2018-10-05 | $23.80 | $23.80 | $23.68 | $23.72 | $18.38 | 2,785 |
2018-10-04 | $23.97 | $23.97 | $23.80 | $23.82 | $18.46 | 6,762 |
2018-10-03 | $24.07 | $24.08 | $23.96 | $24.01 | $18.61 | 9,418 |
2018-10-02 | $24.08 | $24.12 | $24.04 | $24.12 | $18.69 | 4,960 |
2018-10-01 | $24.13 | $24.13 | $24.04 | $24.04 | $18.63 | 5,915 |
2018-09-28 | $24.08 | $24.11 | $24.04 | $24.11 | $18.68 | 3,028 |
2018-09-27 | $24.07 | $24.07 | $24.05 | $24.07 | $18.65 | 1,290 |
2018-09-26 | $23.95 | $24.04 | $23.95 | $24.01 | $18.60 | 3,049 |
2018-09-25 | $24.01 | $24.01 | $23.91 | $23.91 | $18.53 | 4,906 |
2018-09-24 | $24.02 | $24.04 | $24.01 | $24.01 | $18.61 | 7,325 |
2018-09-21 | $24.09 | $24.10 | $24.07 | $24.07 | $18.65 | 5,414 |
2018-09-20 | $24.04 | $24.07 | $24.04 | $24.07 | $18.65 | 2,002 |
2018-09-19 | $24.08 | $24.08 | $24.00 | $24.01 | $18.61 | 1,875 |
2018-09-18 | $24.05 | $24.07 | $24.05 | $24.07 | $18.65 | 1,973 |
2018-09-17 | $24.05 | $24.10 | $24.00 | $24.08 | $18.66 | 4,779 |
2018-09-14 | $24.20 | $24.20 | $24.08 | $24.10 | $18.68 | 1,890 |
2018-09-13 | $24.30 | $24.31 | $24.29 | $24.31 | $18.81 | 1,235 |
2018-09-12 | $24.21 | $24.24 | $24.21 | $24.24 | $18.76 | 1,383 |
2018-09-11 | $24.20 | $24.21 | $24.20 | $24.21 | $18.73 | 1,135 |
2018-09-10 | $24.12 | $24.21 | $24.12 | $24.21 | $18.74 | 857 |
2018-09-07 | $24.29 | $24.29 | $24.12 | $24.17 | $18.70 | 3,634 |
2018-09-06 | $24.29 | $24.30 | $24.19 | $24.28 | $18.79 | 6,252 |
2018-09-05 | $24.36 | $24.36 | $24.29 | $24.29 | $18.80 | 1,184 |
2018-09-04 | $24.39 | $24.39 | $24.28 | $24.36 | $18.85 | 5,974 |
2018-08-31 | $24.35 | $24.40 | $24.35 | $24.40 | $18.88 | 3,280 |
2018-08-30 | $24.42 | $24.42 | $24.35 | $24.40 | $18.88 | 4,284 |
2018-08-29 | $24.35 | $24.42 | $24.35 | $24.42 | $18.90 | 2,317 |
2018-08-28 | $24.49 | $24.49 | $24.35 | $24.35 | $18.84 | 1,526 |
2018-08-27 | $24.37 | $24.37 | $24.35 | $24.36 | $18.85 | 2,384 |
2018-08-24 | $24.30 | $24.35 | $24.30 | $24.35 | $18.84 | 13,346 |
2018-08-23 | $24.25 | $24.29 | $24.25 | $24.28 | $18.79 | 3,066 |
2018-08-22 | $24.28 | $24.28 | $24.25 | $24.25 | $18.77 | 2,200 |
2018-08-21 | $24.28 | $24.28 | $24.27 | $24.27 | $18.78 | 2,295 |
2018-08-20 | $24.26 | $24.26 | $24.25 | $24.26 | $18.77 | 3,843 |
2018-08-17 | $24.17 | $24.20 | $24.16 | $24.18 | $18.71 | 1,211 |
2018-08-16 | $24.10 | $24.15 | $24.10 | $24.15 | $18.69 | 2,302 |
2018-08-15 | $24.12 | $24.12 | $24.06 | $24.06 | $18.62 | 5,063 |
2018-08-14 | $24.25 | $24.25 | $24.12 | $24.12 | $18.66 | 3,340 |
2018-08-13 | $24.15 | $24.15 | $24.09 | $24.11 | $18.65 | 2,509 |
2018-08-10 | $24.27 | $24.28 | $24.22 | $24.28 | $18.68 | 1,263 |
2018-08-09 | $24.27 | $24.27 | $24.27 | $24.27 | $18.67 | 582 |
2018-08-08 | $24.28 | $24.29 | $24.26 | $24.29 | $18.69 | 8,611 |
2018-08-07 | $24.25 | $24.26 | $24.25 | $24.26 | $18.66 | 231 |
2018-08-06 | $24.26 | $24.28 | $24.24 | $24.27 | $18.67 | 5,948 |
2018-08-03 | $24.20 | $24.20 | $24.14 | $24.20 | $18.62 | 1,665 |
2018-08-02 | $24.06 | $24.14 | $24.02 | $24.14 | $18.57 | 3,896 |
2018-08-01 | $24.05 | $24.07 | $24.05 | $24.07 | $18.52 | 1,540 |
2018-07-31 | $24.07 | $24.08 | $24.03 | $24.03 | $18.49 | 2,823 |
2018-07-30 | $24.07 | $24.07 | $24.02 | $24.03 | $18.49 | 4,959 |
2018-07-27 | $24.12 | $24.18 | $24.09 | $24.09 | $18.53 | 1,931 |
2018-07-26 | $24.23 | $24.23 | $24.13 | $24.18 | $18.60 | 5,021 |
2018-07-25 | $23.95 | $24.11 | $23.95 | $24.06 | $18.51 | 761 |
2018-07-24 | $24.12 | $24.12 | $24.10 | $24.10 | $18.54 | 1,005 |
2018-07-23 | $24.11 | $24.11 | $24.10 | $24.10 | $18.54 | 1,132 |
2018-07-20 | $24.16 | $24.16 | $24.10 | $24.10 | $18.54 | 591 |
2018-07-19 | $24.39 | $24.39 | $24.13 | $24.16 | $18.59 | 1,477 |
2018-07-18 | $24.07 | $24.15 | $24.07 | $24.15 | $18.58 | 2,148 |
2018-07-17 | $24.15 | $24.15 | $24.15 | $24.15 | $18.58 | 1,169 |
2018-07-16 | $24.02 | $24.15 | $24.02 | $24.13 | $18.56 | 4,530 |
2018-07-13 | $24.13 | $24.18 | $24.13 | $24.18 | $18.60 | 1,362 |
2018-07-12 | $24.23 | $24.27 | $24.19 | $24.27 | $18.56 | 6,753 |
2018-07-11 | $24.22 | $24.22 | $24.13 | $24.13 | $18.46 | 1,762 |
2018-07-10 | $24.24 | $24.24 | $24.19 | $24.19 | $18.50 | 1,482 |
2018-07-09 | $24.39 | $24.39 | $24.13 | $24.22 | $18.53 | 2,677 |
2018-07-06 | $24.14 | $24.14 | $24.07 | $24.07 | $18.41 | 2,741 |
2018-07-05 | $24.03 | $24.10 | $23.87 | $24.09 | $18.43 | 7,191 |
2018-07-03 | $24.19 | $24.19 | $24.19 | $24.19 | $18.50 | 980 |
2018-07-02 | $24.62 | $24.62 | $23.96 | $24.03 | $18.38 | 6,006 |
2018-06-29 | $24.05 | $24.05 | $23.90 | $23.99 | $18.35 | 4,436 |
2018-06-28 | $23.90 | $23.90 | $23.90 | $23.90 | $18.28 | 25 |
2018-06-27 | $24.03 | $24.03 | $23.90 | $23.90 | $18.28 | 4,231 |
2018-06-26 | $23.94 | $24.01 | $23.91 | $24.00 | $18.36 | 8,919 |
2018-06-25 | $24.10 | $24.10 | $23.90 | $23.92 | $18.30 | 7,202 |
2018-06-22 | $24.08 | $24.11 | $24.08 | $24.10 | $18.43 | 336 |
2018-06-21 | $24.38 | $24.38 | $24.05 | $24.06 | $18.41 | 3,863 |
2018-06-20 | $24.05 | $24.15 | $24.05 | $24.11 | $18.44 | 1,623 |
2018-06-19 | $24.05 | $24.10 | $23.98 | $24.05 | $18.40 | 5,636 |
2018-06-18 | $24.10 | $24.15 | $24.09 | $24.15 | $18.47 | 2,725 |
2018-06-15 | $24.15 | $24.17 | $24.10 | $24.14 | $18.47 | 7,483 |
2018-06-14 | $24.18 | $24.18 | $24.16 | $24.17 | $18.49 | 4,553 |
2018-06-13 | $24.19 | $24.19 | $24.16 | $24.18 | $18.49 | 1,361 |
2018-06-12 | $24.28 | $24.28 | $24.22 | $24.28 | $18.46 | 2,971 |
2018-06-11 | $24.49 | $24.49 | $24.24 | $24.28 | $18.46 | 13,802 |
2018-06-08 | $24.28 | $24.29 | $24.22 | $24.29 | $18.47 | 19,378 |
2018-06-07 | $24.30 | $24.30 | $24.23 | $24.26 | $18.45 | 9,773 |
2018-06-06 | $25.77 | $25.77 | $24.21 | $24.25 | $18.44 | 10,467 |
2018-06-05 | $24.31 | $24.31 | $24.19 | $24.27 | $18.46 | 8,712 |
2018-06-04 | $24.31 | $24.31 | $24.20 | $24.25 | $18.44 | 9,327 |
2018-06-01 | $24.18 | $24.18 | $24.18 | $24.18 | $18.39 | 600 |
2018-05-31 | $24.20 | $24.20 | $24.20 | $24.20 | $18.41 | 50 |
2018-05-30 | $24.06 | $24.21 | $24.06 | $24.20 | $18.41 | 1,936 |
2018-05-29 | $24.11 | $24.13 | $24.10 | $24.13 | $18.35 | 1,800 |
2018-05-25 | $24.07 | $24.07 | $24.07 | $24.07 | $18.30 | 1,621 |
2018-05-24 | $23.99 | $23.99 | $23.99 | $23.99 | $18.24 | 707 |
2018-05-23 | $23.87 | $23.87 | $23.87 | $23.87 | $18.16 | 1,485 |
2018-05-22 | $23.89 | $23.89 | $23.86 | $23.86 | $18.15 | 2,551 |
2018-05-21 | $23.87 | $23.87 | $23.86 | $23.86 | $18.14 | 1,800 |
2018-05-18 | $23.81 | $23.82 | $23.81 | $23.81 | $18.11 | 4,686 |
2018-05-17 | $23.85 | $23.85 | $23.82 | $23.82 | $18.11 | 2,864 |
2018-05-16 | $23.79 | $23.85 | $23.79 | $23.85 | $18.14 | 2,635 |
2018-05-15 | $23.86 | $23.90 | $23.86 | $23.90 | $18.18 | 313 |
2018-05-14 | $24.00 | $24.00 | $23.99 | $23.99 | $18.24 | 389 |
2018-05-11 | $23.93 | $24.00 | $23.93 | $23.98 | $18.24 | 6,350 |
2018-05-10 | $24.03 | $24.09 | $24.03 | $24.08 | $18.21 | 10,119 |
2018-05-09 | $23.88 | $23.88 | $23.87 | $23.87 | $18.05 | 2,025 |
2018-05-08 | $24.71 | $24.71 | $24.71 | $24.71 | $18.68 | 1,600 |
2018-05-07 | $23.94 | $23.99 | $23.94 | $23.99 | $18.14 | 5,001 |
2018-05-04 | $23.97 | $23.97 | $23.81 | $23.86 | $18.04 | 9,216 |
2018-05-03 | $25.98 | $25.98 | $23.75 | $23.84 | $18.02 | 5,310 |
2018-05-02 | $23.94 | $23.94 | $23.94 | $23.94 | $18.10 | 18 |
2018-05-01 | $23.94 | $23.94 | $23.94 | $23.94 | $18.10 | 200 |
2018-04-30 | $23.90 | $23.90 | $23.89 | $23.89 | $18.06 | 843 |
2018-04-27 | $23.91 | $23.91 | $23.91 | $23.91 | $18.08 | 77 |
2018-04-26 | $23.80 | $23.91 | $23.77 | $23.91 | $18.08 | 1,760 |
2018-04-25 | $23.79 | $23.79 | $23.65 | $23.77 | $17.97 | 1,350 |
2018-04-24 | $23.91 | $23.91 | $23.79 | $23.81 | $18.00 | 2,485 |
2018-04-23 | $24.31 | $24.31 | $23.87 | $23.91 | $18.08 | 2,277 |
2018-04-20 | $24.11 | $24.11 | $24.11 | $24.11 | $18.23 | 77 |
2018-04-19 | $24.13 | $24.14 | $24.11 | $24.11 | $18.23 | 1,877 |
2018-04-18 | $24.27 | $24.29 | $24.23 | $24.23 | $18.32 | 1,070 |
2018-04-17 | $24.18 | $24.23 | $24.18 | $24.23 | $18.32 | 950 |
2018-04-16 | $24.07 | $24.11 | $24.07 | $24.10 | $18.22 | 443 |
2018-04-13 | $24.07 | $24.07 | $24.07 | $24.07 | $18.20 | 396 |
2018-04-12 | $24.06 | $24.07 | $24.05 | $24.07 | $18.20 | 5,177 |
2018-04-11 | $24.14 | $24.19 | $24.13 | $24.13 | $18.14 | 729 |
2018-04-10 | $24.11 | $24.11 | $24.11 | $24.11 | $18.12 | 500 |
2018-04-09 | $24.02 | $24.09 | $24.02 | $24.07 | $18.09 | 1,035 |
2018-04-06 | $24.05 | $24.05 | $23.98 | $23.98 | $18.02 | 1,618 |
2018-04-05 | $24.13 | $24.14 | $24.13 | $24.14 | $18.14 | 873 |
2018-04-04 | $23.94 | $24.06 | $23.91 | $24.06 | $18.08 | 1,249 |
2018-04-03 | $23.95 | $23.97 | $23.85 | $23.85 | $17.93 | 6,152 |
2018-04-02 | $24.82 | $24.82 | $23.92 | $23.92 | $17.98 | 1,203 |
2018-03-29 | $23.94 | $24.07 | $23.94 | $24.07 | $18.09 | 885 |
2018-03-28 | $23.94 | $23.95 | $23.94 | $23.95 | $18.00 | 1,372 |
2018-03-27 | $24.11 | $24.11 | $24.08 | $24.08 | $18.10 | 400 |
2018-03-26 | $23.95 | $23.98 | $23.94 | $23.98 | $18.02 | 3,800 |
2018-03-23 | $23.88 | $24.05 | $23.67 | $24.02 | $18.05 | 2,916 |
2018-03-22 | $24.21 | $24.21 | $24.15 | $24.15 | $18.15 | 2,623 |
2018-03-21 | $24.39 | $24.39 | $24.25 | $24.27 | $18.24 | 2,119 |
2018-03-20 | $24.26 | $24.27 | $24.26 | $24.27 | $18.24 | 400 |
2018-03-19 | $24.35 | $24.35 | $24.29 | $24.29 | $18.26 | 3,021 |
2018-03-16 | $24.44 | $24.44 | $24.44 | $24.44 | $18.37 | 934 |
2018-03-15 | $24.61 | $24.61 | $24.45 | $24.45 | $18.38 | 1,102 |
2018-03-14 | $24.49 | $24.49 | $24.47 | $24.47 | $18.39 | 1,879 |
2018-03-13 | $24.55 | $24.55 | $24.51 | $24.52 | $18.43 | 458 |
2018-03-12 | $24.78 | $24.78 | $24.62 | $24.63 | $18.41 | 1,178 |
2018-03-09 | $24.55 | $24.57 | $24.55 | $24.57 | $18.36 | 1,914 |
2018-03-08 | $24.49 | $24.49 | $24.47 | $24.49 | $18.30 | 1,200 |
2018-03-07 | $24.45 | $24.45 | $24.45 | $24.45 | $18.27 | 7 |
2018-03-06 | $24.60 | $24.60 | $24.41 | $24.45 | $18.27 | 3,633 |
2018-03-05 | $24.30 | $24.39 | $24.30 | $24.39 | $18.23 | 2,080 |
2018-03-02 | $24.22 | $24.29 | $24.22 | $24.29 | $18.15 | 820 |
2018-03-01 | $24.41 | $24.41 | $24.40 | $24.40 | $18.23 | 200 |
2018-02-28 | $24.50 | $24.50 | $24.44 | $24.44 | $18.26 | 7,137 |
2018-02-27 | $24.58 | $24.60 | $24.53 | $24.55 | $18.35 | 2,250 |
2018-02-26 | $24.56 | $24.57 | $24.56 | $24.57 | $18.36 | 378 |
2018-02-23 | $24.37 | $24.42 | $24.37 | $24.42 | $18.25 | 236 |
2018-02-22 | $24.34 | $24.34 | $24.30 | $24.33 | $18.18 | 650 |
2018-02-21 | $24.40 | $24.41 | $24.39 | $24.39 | $18.23 | 2,050 |
2018-02-20 | $24.40 | $24.42 | $24.39 | $24.39 | $18.23 | 400 |
2018-02-16 | $24.40 | $24.44 | $24.37 | $24.38 | $18.22 | 8,973 |
2018-02-15 | $24.28 | $24.30 | $24.25 | $24.29 | $18.15 | 1,100 |
2018-02-14 | $24.04 | $24.17 | $24.04 | $24.17 | $18.06 | 6,500 |
2018-02-13 | $24.06 | $24.11 | $24.06 | $24.11 | $18.02 | 2,200 |
2018-02-12 | $24.15 | $24.19 | $24.13 | $24.18 | $17.96 | 1,623 |
2018-02-09 | $24.51 | $24.51 | $23.87 | $24.05 | $17.87 | 1,600 |
2018-02-08 | $24.50 | $24.50 | $24.21 | $24.21 | $17.99 | 3,625 |
2018-02-07 | $24.54 | $24.54 | $24.46 | $24.50 | $18.20 | 856 |
2018-02-06 | $24.34 | $24.45 | $24.34 | $24.45 | $18.17 | 2,315 |
2018-02-05 | $24.65 | $24.65 | $24.52 | $24.52 | $18.22 | 3,276 |
2018-02-02 | $24.86 | $24.86 | $24.72 | $24.72 | $18.37 | 11,801 |
2018-02-01 | $25.02 | $25.02 | $24.98 | $24.98 | $18.56 | 2,135 |
2018-01-31 | $25.03 | $25.03 | $24.97 | $24.97 | $18.55 | 5,700 |
2018-01-30 | $25.10 | $25.10 | $25.00 | $25.01 | $18.58 | 7,630 |
2018-01-29 | $25.21 | $25.21 | $25.11 | $25.12 | $18.66 | 7,755 |
2018-01-26 | $25.12 | $25.18 | $25.12 | $25.14 | $18.68 | 6,945 |
2018-01-25 | $25.14 | $25.15 | $25.10 | $25.14 | $18.68 | 5,038 |
2018-01-24 | $25.19 | $25.19 | $25.13 | $25.14 | $18.68 | 11,170 |
2018-01-23 | $25.07 | $25.16 | $25.07 | $25.16 | $18.69 | 3,068 |
2018-01-22 | $25.03 | $25.08 | $25.03 | $25.07 | $18.63 | 6,470 |
2018-01-19 | $25.05 | $25.05 | $25.02 | $25.03 | $18.60 | 30,000 |
2018-01-18 | $25.53 | $25.53 | $25.04 | $25.05 | $18.61 | 4,265 |
2018-01-17 | $25.05 | $25.07 | $25.04 | $25.07 | $18.62 | 71,530 |