First Trust Horizon Managed Volatility Domestic ETF (HUSV) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.74 ($0.02) 0.05%
First Trust Horizon Managed Volatility Domestic ETF - Daily Information
Click for more stock information on First Trust Horizon Managed Volatility Domestic ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.61 |
Previous Close | $38.74 |
High | $38.85 |
Low | $38.61 |
Adjusted Open | $38.61 |
Previous Adjusted Close | $38.74 |
Adjusted High | $38.85 |
Adjusted Low | $38.61 |
About First Trust Horizon Managed Volatility Domestic ETF (HUSV)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in common stocks of domestic companies listed and traded on U.S. national securities exchanges that Horizon Investments, LLC ("Horizon" or the "Sub-Advisor") believes exhibit low future expected volatility. The goal of this strategy is to capture upside price movements in rising markets and reduce downside risk when markets decline. To implement this strategy, the Sub-Advisor employs volatility forecasting models to forecast future expected volatility. The strategy is largely quantitative and rules-based, but also includes multiple parameters over which the Sub-Advisor may exercise discretion (including, but not limited to, the number of holdings and the weightings of particular holdings) in connection with its active management of the Fund. To begin, the Sub-Advisor gathers pricing and generates return data for the starting universe, which is comprised of common stocks of large cap domestic companies listed and traded on U.S. national securities exchanges. The Sub-Advisor then conducts volatility forecasts for securities comprising the starting universe and ranks them from low to high based on their volatility forecasts. The Sub-Advisor targets 50-200 securities for inclusion in the portfolio based on future expected volatility. Once the final portfolio is selected, the Sub-Advisor gives larger weights to securities with lower future expected volatility and has the ability to adjust how aggressive the weighting scheme is depending on market conditions. The Sub-Advisor periodically rebalances and reallocates the portfolio using this methodology, which may result in higher levels of portfolio turnover.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust Horizon Managed Volatility Domestic ETF (HUSV)
Historical Stock Data for First Trust Horizon Managed Volatility Domestic ETF (HUSV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-24 | $38.61 | $38.85 | $38.61 | $38.74 | $38.74 | 9,964 |
2025-04-23 | $39.13 | $39.13 | $38.50 | $38.72 | $38.72 | 92,198 |
2025-04-22 | $38.22 | $38.72 | $38.22 | $38.70 | $38.70 | 17,394 |
2025-04-21 | $38.52 | $38.52 | $37.55 | $37.91 | $37.91 | 4,947 |
2025-04-17 | $38.53 | $38.95 | $38.52 | $38.61 | $38.61 | 15,126 |
2025-04-16 | $38.74 | $38.94 | $38.24 | $38.45 | $38.45 | 6,575 |
2025-04-15 | $38.91 | $39.04 | $38.80 | $38.83 | $38.83 | 8,310 |
2025-04-14 | $38.76 | $39.02 | $38.76 | $38.98 | $38.98 | 12,328 |
2025-04-11 | $37.75 | $38.52 | $37.68 | $38.49 | $38.49 | 11,942 |
2025-04-10 | $38.04 | $38.13 | $37.08 | $37.85 | $37.85 | 16,305 |
2025-04-09 | $36.20 | $38.23 | $36.20 | $38.23 | $38.23 | 7,776 |
2025-04-08 | $37.74 | $37.77 | $36.22 | $36.50 | $36.50 | 160,613 |
2025-04-07 | $36.77 | $37.34 | $36.29 | $36.89 | $36.89 | 7,578 |
2025-04-04 | $39.26 | $39.26 | $37.58 | $37.58 | $37.58 | 34,584 |
2025-04-03 | $40.00 | $40.24 | $39.83 | $39.83 | $39.83 | 4,841 |
2025-04-02 | $40.18 | $40.25 | $40.05 | $40.25 | $40.25 | 2,635 |
2025-04-01 | $40.05 | $40.20 | $39.88 | $40.12 | $40.12 | 6,212 |
2025-03-31 | $39.67 | $40.26 | $39.67 | $40.19 | $40.19 | 6,841 |
2025-03-28 | $39.93 | $39.93 | $39.61 | $39.62 | $39.62 | 5,404 |
2025-03-27 | $39.93 | $40.05 | $39.85 | $40.02 | $40.02 | 22,315 |
2025-03-26 | $39.70 | $40.01 | $39.70 | $39.94 | $39.83 | 3,649 |
2025-03-25 | $39.64 | $39.76 | $39.54 | $39.69 | $39.57 | 4,601 |
2025-03-24 | $39.68 | $39.77 | $39.61 | $39.74 | $39.62 | 7,142 |
2025-03-21 | $39.44 | $39.44 | $39.27 | $39.38 | $39.38 | 3,973 |
2025-03-20 | $39.65 | $39.69 | $39.52 | $39.65 | $39.65 | 12,870 |
2025-03-19 | $39.56 | $39.72 | $39.53 | $39.64 | $39.64 | 13,993 |
2025-03-18 | $39.54 | $39.61 | $39.38 | $39.53 | $39.53 | 6,649 |
2025-03-17 | $39.49 | $39.71 | $39.47 | $39.70 | $39.70 | 25,596 |
2025-03-14 | $39.08 | $39.34 | $39.01 | $39.32 | $39.32 | 45,829 |
2025-03-13 | $38.75 | $38.89 | $38.72 | $38.79 | $38.79 | 4,630 |
2025-03-12 | $39.25 | $39.25 | $38.87 | $38.92 | $38.92 | 4,040 |
2025-03-11 | $39.47 | $39.57 | $39.22 | $39.22 | $39.22 | 8,519 |
2025-03-10 | $40.40 | $40.48 | $39.86 | $39.96 | $39.96 | 4,669 |
2025-03-07 | $39.66 | $40.14 | $39.66 | $40.11 | $40.11 | 38,608 |
2025-03-06 | $39.62 | $39.83 | $39.54 | $39.74 | $39.74 | 42,467 |
2025-03-05 | $39.67 | $40.11 | $39.66 | $40.01 | $40.01 | 14,962 |
2025-03-04 | $40.41 | $40.41 | $39.84 | $39.84 | $39.84 | 44,725 |
2025-03-03 | $40.57 | $40.57 | $40.25 | $40.38 | $40.38 | 2,957 |
2025-02-28 | $40.01 | $40.29 | $39.77 | $40.29 | $40.29 | 7,908 |
2025-02-27 | $40.07 | $40.10 | $39.85 | $39.85 | $39.85 | 4,213 |
2025-02-26 | $40.16 | $40.18 | $39.90 | $39.90 | $39.90 | 11,061 |
2025-02-25 | $39.98 | $40.20 | $39.98 | $40.18 | $40.18 | 11,996 |
2025-02-24 | $39.72 | $39.96 | $39.72 | $39.85 | $39.85 | 4,543 |
2025-02-21 | $39.68 | $39.81 | $39.62 | $39.67 | $39.67 | 7,214 |
2025-02-20 | $39.57 | $39.73 | $39.50 | $39.73 | $39.73 | 3,015 |
2025-02-19 | $39.55 | $39.69 | $39.49 | $39.69 | $39.69 | 11,948 |
2025-02-18 | $39.27 | $39.45 | $39.23 | $39.45 | $39.45 | 6,410 |
2025-02-14 | $39.58 | $39.60 | $39.35 | $39.35 | $39.35 | 6,760 |
2025-02-13 | $39.39 | $39.66 | $39.39 | $39.66 | $39.66 | 6,877 |
2025-02-12 | $39.10 | $39.34 | $39.10 | $39.34 | $39.34 | 9,116 |
2025-02-11 | $39.10 | $39.37 | $39.10 | $39.37 | $39.37 | 10,924 |
2025-02-10 | $39.09 | $39.15 | $39.05 | $39.15 | $39.15 | 6,282 |
2025-02-07 | $39.06 | $39.15 | $38.94 | $38.95 | $38.95 | 15,373 |
2025-02-06 | $39.14 | $39.14 | $39.04 | $39.13 | $39.13 | 8,420 |
2025-02-05 | $38.98 | $39.11 | $38.89 | $39.07 | $39.07 | 104,241 |
2025-02-04 | $38.70 | $38.93 | $38.70 | $38.81 | $38.81 | 11,184 |
2025-02-03 | $38.49 | $38.93 | $38.49 | $38.88 | $38.88 | 3,205 |
2025-01-31 | $38.93 | $39.01 | $38.74 | $38.75 | $38.75 | 2,891 |
2025-01-30 | $38.88 | $38.95 | $38.74 | $38.87 | $38.87 | 7,698 |
2025-01-29 | $38.55 | $38.63 | $38.40 | $38.42 | $38.42 | 9,679 |
2025-01-28 | $38.81 | $38.81 | $38.45 | $38.55 | $38.55 | 3,817 |
2025-01-27 | $38.32 | $38.75 | $38.32 | $38.75 | $38.75 | 6,411 |
2025-01-24 | $38.39 | $38.47 | $38.31 | $38.42 | $38.42 | 6,992 |
2025-01-23 | $38.23 | $38.35 | $38.23 | $38.30 | $38.30 | 4,726 |
2025-01-22 | $38.41 | $38.41 | $38.28 | $38.32 | $38.32 | 5,935 |
2025-01-21 | $38.38 | $38.47 | $38.35 | $38.47 | $38.47 | 3,316 |
2025-01-17 | $38.08 | $38.15 | $38.04 | $38.12 | $38.12 | 10,338 |
2025-01-16 | $37.69 | $37.89 | $37.69 | $37.89 | $37.89 | 11,070 |
2025-01-15 | $37.63 | $37.63 | $37.36 | $37.47 | $37.47 | 7,218 |
2025-01-14 | $37.16 | $37.30 | $37.16 | $37.30 | $37.30 | 4,741 |
2025-01-13 | $36.80 | $37.02 | $36.80 | $37.02 | $37.02 | 5,368 |
2025-01-10 | $36.92 | $37.11 | $36.73 | $36.76 | $36.76 | 25,722 |
2025-01-08 | $37.02 | $37.27 | $36.98 | $37.25 | $37.25 | 11,139 |
2025-01-07 | $37.20 | $37.24 | $37.01 | $37.01 | $37.01 | 9,172 |
2025-01-06 | $37.32 | $37.36 | $37.03 | $37.03 | $37.03 | 7,767 |
2025-01-03 | $37.40 | $37.49 | $37.39 | $37.39 | $37.39 | 10,383 |
2025-01-02 | $37.58 | $37.58 | $37.14 | $37.24 | $37.24 | 2,181 |
2024-12-31 | $37.50 | $37.50 | $37.25 | $37.37 | $37.37 | 1,964 |
2024-12-30 | $37.15 | $37.44 | $37.10 | $37.38 | $37.38 | 9,283 |
2024-12-27 | $37.70 | $37.70 | $37.62 | $37.63 | $37.63 | 1,533 |
2024-12-26 | $37.77 | $37.92 | $37.77 | $37.89 | $37.89 | 6,660 |
2024-12-24 | $37.61 | $37.80 | $37.61 | $37.80 | $37.80 | 2,978 |
2024-12-23 | $37.32 | $37.57 | $37.27 | $37.57 | $37.57 | 5,021 |
2024-12-20 | $37.31 | $37.76 | $37.31 | $37.56 | $37.56 | 6,355 |
2024-12-19 | $37.32 | $37.42 | $37.26 | $37.26 | $37.26 | 2,206 |
2024-12-18 | $38.01 | $38.06 | $37.33 | $37.33 | $37.33 | 6,368 |
2024-12-17 | $38.11 | $38.18 | $37.97 | $38.05 | $38.05 | 4,810 |
2024-12-16 | $38.32 | $38.42 | $38.15 | $38.15 | $38.15 | 4,532 |
2024-12-13 | $38.37 | $38.37 | $38.31 | $38.33 | $38.33 | 2,968 |
2024-12-12 | $38.75 | $38.76 | $38.60 | $38.62 | $38.47 | 5,588 |
2024-12-11 | $38.81 | $38.81 | $38.63 | $38.63 | $38.48 | 3,929 |
2024-12-10 | $38.65 | $38.89 | $38.65 | $38.73 | $38.57 | 5,377 |
2024-12-09 | $38.97 | $38.97 | $38.68 | $38.69 | $38.54 | 17,294 |
2024-12-06 | $39.30 | $39.30 | $39.10 | $39.10 | $38.95 | 5,738 |
2024-12-05 | $39.31 | $39.31 | $39.19 | $39.24 | $39.08 | 1,987 |
2024-12-04 | $39.23 | $39.29 | $39.22 | $39.26 | $39.11 | 3,971 |
2024-12-03 | $39.30 | $39.38 | $39.30 | $39.31 | $39.15 | 4,372 |
2024-12-02 | $39.70 | $39.70 | $39.41 | $39.51 | $39.35 | 2,832 |
2024-11-29 | $39.78 | $39.85 | $39.78 | $39.80 | $39.80 | 2,597 |
2024-11-27 | $39.80 | $39.87 | $39.71 | $39.74 | $39.74 | 7,480 |
2024-11-26 | $39.43 | $39.63 | $39.43 | $39.63 | $39.63 | 4,368 |
2024-11-25 | $39.36 | $39.54 | $39.34 | $39.39 | $39.39 | 3,500 |
2024-11-22 | $39.19 | $39.34 | $39.19 | $39.34 | $39.34 | 5,268 |
2024-11-21 | $38.95 | $39.11 | $38.95 | $39.08 | $39.08 | 6,151 |
2024-11-20 | $38.56 | $38.68 | $38.41 | $38.68 | $38.68 | 9,628 |
2024-11-19 | $38.49 | $38.61 | $38.49 | $38.53 | $38.53 | 4,275 |
2024-11-18 | $38.53 | $38.68 | $38.52 | $38.63 | $38.63 | 4,474 |
2024-11-15 | $38.48 | $38.48 | $38.45 | $38.48 | $38.48 | 1,396 |
2024-11-14 | $38.88 | $38.88 | $38.63 | $38.63 | $38.63 | 1,534 |
2024-11-13 | $39.06 | $39.09 | $39.02 | $39.03 | $39.03 | 3,411 |
2024-11-12 | $39.06 | $39.11 | $38.92 | $38.94 | $38.94 | 12,180 |
2024-11-11 | $39.19 | $39.27 | $39.03 | $39.03 | $39.03 | 1,635 |
2024-11-08 | $38.65 | $39.07 | $38.65 | $38.96 | $38.96 | 10,316 |
2024-11-07 | $38.57 | $38.66 | $38.54 | $38.59 | $38.59 | 3,835 |
2024-11-06 | $38.62 | $38.67 | $38.45 | $38.66 | $38.66 | 10,160 |
2024-11-05 | $37.76 | $38.03 | $37.76 | $38.01 | $38.01 | 11,724 |
2024-11-04 | $37.78 | $37.78 | $37.58 | $37.69 | $37.69 | 2,734 |
2024-11-01 | $37.80 | $37.84 | $37.70 | $37.70 | $37.70 | 1,577 |
2024-10-31 | $37.99 | $38.05 | $37.76 | $37.76 | $37.76 | 4,543 |
2024-10-30 | $38.12 | $38.12 | $38.05 | $38.05 | $38.05 | 3,699 |
2024-10-29 | $38.12 | $38.23 | $38.10 | $38.10 | $38.10 | 12,799 |
2024-10-28 | $38.31 | $38.32 | $38.21 | $38.24 | $38.24 | 2,620 |
2024-10-25 | $38.63 | $38.63 | $38.16 | $38.16 | $38.16 | 7,283 |
2024-10-24 | $38.62 | $38.62 | $38.46 | $38.53 | $38.53 | 3,375 |
2024-10-23 | $38.64 | $38.72 | $38.55 | $38.68 | $38.68 | 2,476 |
2024-10-22 | $38.57 | $38.74 | $38.57 | $38.74 | $38.74 | 4,067 |
2024-10-21 | $38.84 | $38.84 | $38.68 | $38.75 | $38.75 | 2,239 |
2024-10-18 | $38.83 | $39.03 | $38.83 | $38.99 | $38.99 | 6,457 |
2024-10-17 | $38.91 | $38.91 | $38.81 | $38.86 | $38.86 | 3,645 |
2024-10-16 | $38.70 | $38.89 | $38.70 | $38.87 | $38.87 | 4,279 |
2024-10-15 | $38.74 | $38.96 | $38.62 | $38.62 | $38.62 | 3,904 |
2024-10-14 | $38.29 | $38.64 | $38.29 | $38.64 | $38.64 | 2,923 |
2024-10-11 | $38.16 | $38.34 | $38.16 | $38.26 | $38.26 | 3,714 |
2024-10-10 | $38.18 | $38.18 | $37.90 | $37.99 | $37.99 | 2,601 |
2024-10-09 | $37.97 | $38.22 | $37.97 | $38.22 | $38.22 | 7,117 |
2024-10-08 | $37.70 | $37.87 | $37.70 | $37.86 | $37.86 | 2,650 |
2024-10-07 | $37.78 | $37.84 | $37.55 | $37.59 | $37.59 | 7,455 |
2024-10-04 | $37.89 | $38.00 | $37.79 | $38.00 | $38.00 | 4,396 |
2024-10-03 | $37.90 | $37.98 | $37.83 | $37.89 | $37.89 | 9,999 |
2024-10-02 | $38.02 | $38.09 | $37.98 | $38.05 | $38.05 | 5,645 |
2024-10-01 | $38.12 | $38.17 | $38.06 | $38.17 | $38.17 | 9,050 |
2024-09-30 | $38.19 | $38.24 | $37.97 | $38.24 | $38.24 | 3,982 |
2024-09-27 | $38.10 | $38.26 | $38.09 | $38.12 | $38.12 | 3,667 |
2024-09-26 | $38.03 | $38.03 | $37.91 | $37.99 | $37.99 | 3,387 |
2024-09-25 | $38.02 | $38.02 | $37.98 | $37.99 | $37.99 | 1,235 |
2024-09-24 | $38.13 | $38.17 | $38.03 | $38.12 | $38.12 | 4,987 |
2024-09-23 | $38.13 | $38.23 | $38.12 | $38.23 | $38.23 | 5,375 |
2024-09-20 | $37.86 | $37.99 | $37.84 | $37.99 | $37.99 | 2,635 |
2024-09-19 | $38.15 | $38.15 | $37.90 | $37.98 | $37.98 | 3,645 |
2024-09-18 | $38.09 | $38.09 | $37.78 | $37.82 | $37.82 | 5,145 |
2024-09-17 | $38.31 | $38.39 | $38.09 | $38.13 | $38.13 | 4,204 |
2024-09-16 | $38.29 | $38.33 | $38.23 | $38.33 | $38.33 | 3,161 |
2024-09-13 | $38.01 | $38.09 | $38.01 | $38.08 | $38.08 | 1,795 |
2024-09-12 | $37.75 | $37.86 | $37.60 | $37.86 | $37.86 | 2,494 |
2024-09-11 | $37.50 | $37.70 | $37.50 | $37.70 | $37.70 | 941 |
2024-09-10 | $37.87 | $37.93 | $37.76 | $37.93 | $37.93 | 8,666 |
2024-09-09 | $37.72 | $37.97 | $37.72 | $37.83 | $37.83 | 9,052 |
2024-09-06 | $37.93 | $38.00 | $37.49 | $37.49 | $37.49 | 22,442 |
2024-09-05 | $37.84 | $37.84 | $37.80 | $37.80 | $37.80 | 699 |
2024-09-04 | $37.98 | $38.15 | $37.98 | $38.11 | $38.11 | 1,885 |
2024-09-03 | $38.13 | $38.22 | $37.99 | $38.00 | $38.00 | 5,694 |
2024-08-30 | $38.00 | $38.17 | $37.89 | $38.17 | $38.17 | 4,019 |
2024-08-29 | $37.85 | $38.01 | $37.83 | $37.86 | $37.86 | 7,856 |
2024-08-28 | $37.88 | $37.88 | $37.67 | $37.77 | $37.77 | 18,068 |
2024-08-27 | $37.74 | $37.76 | $37.69 | $37.76 | $37.76 | 47,545 |
2024-08-26 | $37.76 | $37.81 | $37.64 | $37.71 | $37.71 | 7,090 |
2024-08-23 | $37.50 | $37.62 | $37.41 | $37.62 | $37.62 | 5,341 |
2024-08-22 | $37.50 | $37.54 | $37.37 | $37.45 | $37.45 | 6,785 |
2024-08-21 | $37.43 | $37.48 | $37.37 | $37.48 | $37.48 | 15,559 |
2024-08-20 | $37.18 | $37.29 | $37.18 | $37.25 | $37.25 | 6,060 |
2024-08-19 | $37.12 | $37.27 | $37.12 | $37.27 | $37.27 | 9,461 |
2024-08-16 | $36.86 | $37.06 | $36.86 | $37.06 | $37.06 | 25,124 |
2024-08-15 | $36.78 | $36.90 | $36.76 | $36.87 | $36.87 | 3,224 |
2024-08-14 | $36.43 | $36.58 | $36.43 | $36.58 | $36.58 | 5,297 |
2024-08-13 | $36.35 | $36.37 | $36.15 | $36.37 | $36.37 | 7,623 |
2024-08-12 | $36.28 | $36.33 | $36.18 | $36.18 | $36.18 | 3,208 |
2024-08-09 | $36.27 | $36.42 | $36.26 | $36.35 | $36.35 | 6,599 |
2024-08-08 | $36.02 | $36.34 | $36.02 | $36.32 | $36.32 | 4,798 |
2024-08-07 | $36.13 | $36.44 | $35.99 | $35.99 | $35.99 | 12,990 |
2024-08-06 | $35.76 | $36.38 | $35.76 | $36.00 | $36.00 | 11,250 |
2024-08-05 | $36.03 | $36.03 | $35.61 | $35.74 | $35.74 | 20,717 |
2024-08-02 | $36.64 | $36.64 | $36.15 | $36.53 | $36.53 | 4,685 |
2024-08-01 | $36.46 | $36.61 | $36.44 | $36.61 | $36.61 | 11,142 |
2024-07-31 | $36.57 | $36.62 | $36.49 | $36.53 | $36.53 | 12,294 |
2024-07-30 | $36.34 | $36.50 | $36.34 | $36.46 | $36.46 | 4,313 |
2024-07-29 | $36.24 | $36.47 | $36.24 | $36.42 | $36.42 | 3,298 |
2024-07-26 | $36.14 | $36.38 | $36.12 | $36.25 | $36.25 | 4,413 |
2024-07-25 | $35.90 | $36.21 | $35.77 | $35.77 | $35.77 | 12,048 |
2024-07-24 | $35.93 | $36.03 | $35.91 | $35.91 | $35.91 | 4,923 |
2024-07-23 | $36.40 | $36.42 | $36.17 | $36.17 | $36.17 | 13,638 |
2024-07-22 | $36.24 | $36.38 | $36.23 | $36.38 | $36.38 | 3,100 |
2024-07-19 | $36.49 | $36.49 | $36.15 | $36.15 | $36.15 | 11,500 |
2024-07-18 | $36.70 | $36.73 | $36.41 | $36.41 | $36.41 | 9,425 |
2024-07-17 | $36.58 | $36.67 | $36.58 | $36.67 | $36.67 | 2,085 |
2024-07-16 | $36.37 | $36.43 | $36.31 | $36.43 | $36.43 | 3,314 |
2024-07-15 | $36.14 | $36.19 | $36.07 | $36.07 | $36.07 | 9,462 |
2024-07-12 | $36.01 | $36.24 | $36.01 | $36.09 | $36.09 | 7,440 |
2024-07-11 | $35.61 | $35.82 | $35.61 | $35.79 | $35.79 | 36,939 |
2024-07-10 | $35.26 | $35.52 | $35.26 | $35.52 | $35.52 | 6,719 |
2024-07-09 | $35.29 | $35.35 | $35.29 | $35.32 | $35.32 | 9,900 |
2024-07-08 | $35.52 | $35.52 | $35.36 | $35.36 | $35.36 | 4,893 |
2024-07-05 | $35.28 | $35.48 | $35.26 | $35.48 | $35.48 | 2,158 |
2024-07-03 | $35.40 | $35.40 | $35.30 | $35.37 | $35.37 | 4,883 |
2024-07-02 | $35.22 | $35.37 | $35.21 | $35.37 | $35.37 | 5,320 |
2024-07-01 | $35.34 | $35.34 | $35.17 | $35.22 | $35.22 | 6,380 |
2024-06-28 | $35.56 | $35.63 | $35.39 | $35.41 | $35.41 | 2,594 |
2024-06-27 | $35.50 | $35.53 | $35.41 | $35.51 | $35.51 | 7,383 |
2024-06-26 | $35.57 | $35.65 | $35.57 | $35.65 | $35.55 | 3,912 |
2024-06-25 | $35.91 | $35.91 | $35.75 | $35.77 | $35.68 | 5,605 |
2024-06-24 | $36.17 | $36.17 | $36.03 | $36.03 | $36.03 | 3,350 |
2024-06-21 | $35.76 | $35.82 | $35.73 | $35.82 | $35.82 | 3,572 |
2024-06-20 | $35.69 | $35.78 | $35.66 | $35.67 | $35.67 | 7,923 |
2024-06-18 | $35.47 | $35.61 | $35.47 | $35.61 | $35.61 | 2,290 |
2024-06-17 | $35.22 | $35.53 | $35.22 | $35.44 | $35.44 | 8,459 |
2024-06-14 | $35.01 | $35.23 | $35.01 | $35.21 | $35.21 | 5,032 |
2024-06-13 | $35.04 | $35.26 | $35.04 | $35.26 | $35.26 | 9,258 |
2024-06-12 | $35.29 | $35.31 | $35.25 | $35.26 | $35.26 | 4,278 |
2024-06-11 | $35.17 | $35.28 | $35.17 | $35.28 | $35.28 | 2,146 |
2024-06-10 | $35.25 | $35.35 | $35.21 | $35.32 | $35.32 | 3,618 |
2024-06-07 | $35.35 | $35.51 | $35.34 | $35.34 | $35.34 | 2,292 |
2024-06-06 | $35.36 | $35.37 | $35.32 | $35.32 | $35.32 | 3,677 |
2024-06-05 | $35.36 | $35.37 | $35.28 | $35.33 | $35.33 | 4,443 |
2024-06-04 | $35.16 | $35.31 | $35.08 | $35.27 | $35.27 | 3,883 |
2024-06-03 | $35.10 | $35.15 | $35.00 | $35.04 | $35.04 | 2,717 |
2024-05-31 | $34.64 | $35.09 | $34.57 | $35.09 | $35.09 | 2,627 |
2024-05-30 | $34.45 | $34.60 | $34.45 | $34.58 | $34.58 | 12,761 |
2024-05-29 | $34.48 | $34.48 | $34.38 | $34.38 | $34.38 | 1,986 |
2024-05-28 | $34.96 | $34.96 | $34.55 | $34.62 | $34.62 | 6,241 |
2024-05-24 | $35.01 | $35.06 | $34.99 | $34.99 | $34.99 | 1,796 |
2024-05-23 | $34.95 | $34.98 | $34.93 | $34.98 | $34.98 | 5,474 |
2024-05-22 | $35.46 | $35.49 | $35.36 | $35.37 | $35.37 | 3,478 |
2024-05-21 | $35.36 | $35.36 | $35.21 | $35.34 | $35.34 | 7,866 |
2024-05-20 | $35.40 | $35.45 | $35.30 | $35.30 | $35.30 | 4,745 |
2024-05-17 | $35.50 | $35.50 | $35.41 | $35.49 | $35.49 | 6,341 |
2024-05-16 | $35.44 | $35.47 | $35.42 | $35.45 | $35.45 | 5,641 |
2024-05-15 | $35.22 | $35.27 | $35.22 | $35.27 | $35.27 | 1,993 |
2024-05-14 | $35.09 | $35.09 | $34.94 | $35.08 | $35.08 | 1,830 |
2024-05-13 | $35.21 | $35.26 | $35.06 | $35.09 | $35.09 | 5,477 |
2024-05-10 | $35.10 | $35.13 | $35.10 | $35.13 | $35.13 | 979 |
2024-05-09 | $34.95 | $35.07 | $34.95 | $35.07 | $35.07 | 4,727 |
2024-05-08 | $34.82 | $34.90 | $34.82 | $34.90 | $34.90 | 4,735 |
2024-05-07 | $34.80 | $34.86 | $34.77 | $34.86 | $34.86 | 2,844 |
2024-05-06 | $34.51 | $34.60 | $34.47 | $34.60 | $34.60 | 2,223 |
2024-05-03 | $34.30 | $34.48 | $34.30 | $34.47 | $34.47 | 2,642 |
2024-05-02 | $34.24 | $34.28 | $34.24 | $34.24 | $34.24 | 1,706 |
2024-05-01 | $34.26 | $34.56 | $34.19 | $34.31 | $34.31 | 4,168 |
2024-04-30 | $34.51 | $34.51 | $34.33 | $34.33 | $34.33 | 3,071 |
2024-04-29 | $34.74 | $34.74 | $34.61 | $34.67 | $34.67 | 3,795 |
2024-04-26 | $34.72 | $34.72 | $34.60 | $34.60 | $34.60 | 3,725 |
2024-04-25 | $34.69 | $34.81 | $34.54 | $34.71 | $34.71 | 13,041 |
2024-04-24 | $34.65 | $34.81 | $34.62 | $34.81 | $34.81 | 7,287 |
2024-04-23 | $34.72 | $34.77 | $34.72 | $34.74 | $34.74 | 1,600 |
2024-04-22 | $34.47 | $34.68 | $34.41 | $34.51 | $34.51 | 15,809 |
2024-04-19 | $34.15 | $34.31 | $34.15 | $34.31 | $34.31 | 8,338 |
2024-04-18 | $34.18 | $34.18 | $33.97 | $34.02 | $34.02 | 4,742 |
2024-04-17 | $34.01 | $34.02 | $33.89 | $33.98 | $33.98 | 3,756 |
2024-04-16 | $33.99 | $34.05 | $33.90 | $33.93 | $33.93 | 6,145 |
2024-04-15 | $34.51 | $34.51 | $34.01 | $34.02 | $34.02 | 2,552 |
2024-04-12 | $34.44 | $34.46 | $34.16 | $34.20 | $34.20 | 10,887 |
2024-04-11 | $34.58 | $34.67 | $34.52 | $34.52 | $34.52 | 16,272 |
2024-04-10 | $34.77 | $34.84 | $34.70 | $34.79 | $34.79 | 2,676 |
2024-04-09 | $35.09 | $35.09 | $34.95 | $35.08 | $35.08 | 4,438 |
2024-04-08 | $35.03 | $35.08 | $35.00 | $35.00 | $35.00 | 4,797 |
2024-04-05 | $34.95 | $35.09 | $34.95 | $35.03 | $35.03 | 1,921 |
2024-04-04 | $35.42 | $35.46 | $34.88 | $34.91 | $34.91 | 4,792 |
2024-04-03 | $35.33 | $35.39 | $35.24 | $35.27 | $35.27 | 12,286 |
2024-04-02 | $35.43 | $35.44 | $35.33 | $35.37 | $35.37 | 44,454 |
2024-04-01 | $35.68 | $35.68 | $35.52 | $35.55 | $35.55 | 4,415 |
2024-03-28 | $35.75 | $35.78 | $35.72 | $35.78 | $35.78 | 2,859 |
2024-03-27 | $35.53 | $35.70 | $35.48 | $35.70 | $35.70 | 5,612 |
2024-03-26 | $35.32 | $35.32 | $35.17 | $35.17 | $35.17 | 4,755 |
2024-03-25 | $35.29 | $35.31 | $35.22 | $35.22 | $35.22 | 9,286 |
2024-03-22 | $35.54 | $35.54 | $35.39 | $35.42 | $35.42 | 2,265 |
2024-03-21 | $35.57 | $35.57 | $35.52 | $35.52 | $35.52 | 4,499 |
2024-03-20 | $35.44 | $35.53 | $35.41 | $35.49 | $35.43 | 6,452 |
2024-03-19 | $35.34 | $35.45 | $35.34 | $35.45 | $35.38 | 20,830 |
2024-03-18 | $35.21 | $35.31 | $35.20 | $35.20 | $35.14 | 2,914 |
2024-03-15 | $35.10 | $35.19 | $35.10 | $35.14 | $35.08 | 4,116 |
2024-03-14 | $35.52 | $35.52 | $35.19 | $35.26 | $35.20 | 4,894 |
2024-03-13 | $35.46 | $35.52 | $35.41 | $35.43 | $35.37 | 9,534 |
2024-03-12 | $35.50 | $35.51 | $35.41 | $35.50 | $35.44 | 4,858 |
2024-03-11 | $35.20 | $35.35 | $35.20 | $35.35 | $35.28 | 3,638 |
2024-03-08 | $35.24 | $35.30 | $35.15 | $35.16 | $35.16 | 4,134 |
2024-03-07 | $35.31 | $35.31 | $35.22 | $35.25 | $35.25 | 6,464 |
2024-03-06 | $35.12 | $35.19 | $35.12 | $35.19 | $35.19 | 1,712 |
2024-03-05 | $35.12 | $35.13 | $34.98 | $34.98 | $34.98 | 6,683 |
2024-03-04 | $35.07 | $35.09 | $35.03 | $35.09 | $35.09 | 4,127 |
2024-03-01 | $34.96 | $35.03 | $34.87 | $35.03 | $35.03 | 3,386 |
2024-02-29 | $35.01 | $35.02 | $34.97 | $35.02 | $35.02 | 2,302 |
2024-02-28 | $35.08 | $35.08 | $35.01 | $35.03 | $35.03 | 4,143 |
2024-02-27 | $35.00 | $35.00 | $34.86 | $34.98 | $34.98 | 4,449 |
2024-02-26 | $35.06 | $35.10 | $34.96 | $34.97 | $34.97 | 5,369 |
2024-02-23 | $35.06 | $35.19 | $35.06 | $35.18 | $35.18 | 6,064 |
2024-02-22 | $34.77 | $35.03 | $34.77 | $34.95 | $34.95 | 8,344 |
2024-02-21 | $34.57 | $34.67 | $34.57 | $34.67 | $34.67 | 3,552 |
2024-02-20 | $34.66 | $34.66 | $34.48 | $34.51 | $34.51 | 19,169 |
2024-02-16 | $34.55 | $34.67 | $34.46 | $34.49 | $34.49 | 5,240 |
2024-02-15 | $34.41 | $34.57 | $34.41 | $34.57 | $34.57 | 4,125 |
2024-02-14 | $34.28 | $34.37 | $34.17 | $34.35 | $34.35 | 2,856 |
2024-02-13 | $34.31 | $34.31 | $34.04 | $34.23 | $34.23 | 12,579 |
2024-02-12 | $34.28 | $34.43 | $34.28 | $34.40 | $34.40 | 4,125 |
2024-02-09 | $34.32 | $34.41 | $34.32 | $34.40 | $34.40 | 5,806 |
2024-02-08 | $34.37 | $34.37 | $34.27 | $34.37 | $34.37 | 12,810 |
2024-02-07 | $34.45 | $34.45 | $34.38 | $34.38 | $34.38 | 3,571 |
2024-02-06 | $34.10 | $34.28 | $34.10 | $34.24 | $34.24 | 7,661 |
2024-02-05 | $34.09 | $34.19 | $34.09 | $34.13 | $34.13 | 7,051 |
2024-02-02 | $34.35 | $34.47 | $34.25 | $34.39 | $34.39 | 104,913 |
2024-02-01 | $34.00 | $34.41 | $33.99 | $34.41 | $34.41 | 9,411 |
2024-01-31 | $34.39 | $34.40 | $34.08 | $34.09 | $34.09 | 12,908 |
2024-01-30 | $34.22 | $34.44 | $34.22 | $34.44 | $34.44 | 15,260 |
2024-01-29 | $34.06 | $34.24 | $34.04 | $34.23 | $34.23 | 19,799 |
2024-01-26 | $34.13 | $34.21 | $34.10 | $34.15 | $34.15 | 17,251 |
2024-01-25 | $34.03 | $34.17 | $33.97 | $34.17 | $34.17 | 204,976 |
2024-01-24 | $34.13 | $34.14 | $33.84 | $33.91 | $33.91 | 242,644 |
2024-01-23 | $34.03 | $34.09 | $34.01 | $34.09 | $34.09 | 7,249 |
2024-01-22 | $33.96 | $34.06 | $33.96 | $33.98 | $33.98 | 6,261 |
2024-01-19 | $33.79 | $33.99 | $33.71 | $33.93 | $33.93 | 40,911 |
2024-01-18 | $33.52 | $33.77 | $33.52 | $33.77 | $33.77 | 4,356 |
2024-01-17 | $33.46 | $33.73 | $33.46 | $33.56 | $33.56 | 185,294 |
2024-01-16 | $33.69 | $33.70 | $33.63 | $33.64 | $33.64 | 9,776 |
2024-01-12 | $33.71 | $33.77 | $33.71 | $33.76 | $33.76 | 27,128 |
2024-01-11 | $33.74 | $33.74 | $33.49 | $33.63 | $33.63 | 3,294 |
2024-01-10 | $33.61 | $33.69 | $33.58 | $33.66 | $33.66 | 4,565 |
2024-01-09 | $33.54 | $33.59 | $33.51 | $33.59 | $33.59 | 4,472 |
2024-01-08 | $33.40 | $33.65 | $33.40 | $33.65 | $33.65 | 2,783 |
2024-01-05 | $33.51 | $33.51 | $33.37 | $33.45 | $33.45 | 5,862 |
2024-01-04 | $33.62 | $33.74 | $33.52 | $33.52 | $33.52 | 5,731 |
2024-01-03 | $33.60 | $33.67 | $33.50 | $33.51 | $33.51 | 3,263 |
2024-01-02 | $33.46 | $33.73 | $33.46 | $33.63 | $33.63 | 7,392 |
2023-12-29 | $33.58 | $33.60 | $33.47 | $33.56 | $33.56 | 14,056 |
2023-12-28 | $33.57 | $33.59 | $33.50 | $33.53 | $33.53 | 8,192 |
2023-12-27 | $33.44 | $33.50 | $33.43 | $33.47 | $33.47 | 8,747 |
2023-12-26 | $33.28 | $33.46 | $33.28 | $33.40 | $33.40 | 4,266 |
2023-12-22 | $33.21 | $33.38 | $33.21 | $33.32 | $33.32 | 18,862 |
2023-12-21 | $33.21 | $33.31 | $33.15 | $33.31 | $33.13 | 18,534 |
2023-12-20 | $33.43 | $33.50 | $33.17 | $33.17 | $32.99 | 5,825 |
2023-12-19 | $33.54 | $33.56 | $33.52 | $33.54 | $33.36 | 2,761 |
2023-12-18 | $33.37 | $33.51 | $33.37 | $33.50 | $33.31 | 20,873 |
2023-12-15 | $33.38 | $33.38 | $33.18 | $33.28 | $33.10 | 4,947 |
2023-12-14 | $33.71 | $33.71 | $33.47 | $33.47 | $33.29 | 12,379 |
2023-12-13 | $33.42 | $33.91 | $33.42 | $33.91 | $33.72 | 5,380 |
2023-12-12 | $33.35 | $33.52 | $33.35 | $33.47 | $33.29 | 6,724 |
2023-12-11 | $33.18 | $33.30 | $33.18 | $33.30 | $33.12 | 13,604 |
2023-12-08 | $32.99 | $33.04 | $32.90 | $33.01 | $32.83 | 7,456 |
2023-12-07 | $33.01 | $33.09 | $33.01 | $33.03 | $32.85 | 7,478 |
2023-12-06 | $33.13 | $33.13 | $33.01 | $33.02 | $32.84 | 3,594 |
2023-12-05 | $33.30 | $33.30 | $33.05 | $33.08 | $32.90 | 18,925 |
2023-12-04 | $33.21 | $33.31 | $33.21 | $33.27 | $33.09 | 11,351 |
2023-12-01 | $33.05 | $33.28 | $33.05 | $33.26 | $33.26 | 13,720 |
2023-11-30 | $32.71 | $33.07 | $32.71 | $33.07 | $33.07 | 11,621 |
2023-11-29 | $32.73 | $32.78 | $32.64 | $32.65 | $32.65 | 3,663 |
2023-11-28 | $32.83 | $32.92 | $32.76 | $32.76 | $32.76 | 17,439 |
2023-11-27 | $32.82 | $32.84 | $32.80 | $32.80 | $32.80 | 6,123 |
2023-11-24 | $32.85 | $32.87 | $32.83 | $32.84 | $32.84 | 3,787 |
2023-11-22 | $32.75 | $32.83 | $32.72 | $32.83 | $32.83 | 10,726 |
2023-11-21 | $32.57 | $32.67 | $32.57 | $32.64 | $32.64 | 14,865 |
2023-11-20 | $32.36 | $32.58 | $32.36 | $32.54 | $32.54 | 7,765 |
2023-11-17 | $32.61 | $32.61 | $32.45 | $32.49 | $32.49 | 6,703 |
2023-11-16 | $32.48 | $32.49 | $32.39 | $32.46 | $32.46 | 12,601 |
2023-11-15 | $32.54 | $32.54 | $32.47 | $32.47 | $32.47 | 6,164 |
2023-11-14 | $32.29 | $32.55 | $32.29 | $32.46 | $32.46 | 8,334 |
2023-11-13 | $32.10 | $32.18 | $32.09 | $32.17 | $32.17 | 4,552 |
2023-11-10 | $31.90 | $32.13 | $31.88 | $32.13 | $32.13 | 2,762 |
2023-11-09 | $31.93 | $31.93 | $31.83 | $31.84 | $31.84 | 31,184 |
2023-11-08 | $32.02 | $32.05 | $31.87 | $32.03 | $32.03 | 5,767 |
2023-11-07 | $32.05 | $32.05 | $31.94 | $31.99 | $31.99 | 12,673 |
2023-11-06 | $32.01 | $32.03 | $32.00 | $32.00 | $32.00 | 3,414 |
2023-11-03 | $32.00 | $32.06 | $32.00 | $32.01 | $32.01 | 4,759 |
2023-11-02 | $31.40 | $31.73 | $31.40 | $31.72 | $31.72 | 7,599 |
2023-11-01 | $31.25 | $31.31 | $31.15 | $31.22 | $31.22 | 50,069 |
2023-10-31 | $30.92 | $31.10 | $30.88 | $31.09 | $31.09 | 7,313 |
2023-10-30 | $30.66 | $30.87 | $30.66 | $30.87 | $30.87 | 7,414 |
2023-10-27 | $30.85 | $30.85 | $30.52 | $30.56 | $30.56 | 29,132 |
2023-10-26 | $31.19 | $31.19 | $30.97 | $30.97 | $30.97 | 3,986 |
2023-10-25 | $31.03 | $31.28 | $31.03 | $31.11 | $31.11 | 6,525 |
2023-10-24 | $31.08 | $31.15 | $30.94 | $31.12 | $31.12 | 3,583 |
2023-10-23 | $30.93 | $31.08 | $30.89 | $30.89 | $30.89 | 7,618 |
2023-10-20 | $31.28 | $31.28 | $31.10 | $31.10 | $31.10 | 3,114 |
2023-10-19 | $31.50 | $31.55 | $31.27 | $31.32 | $31.32 | 11,756 |
2023-10-18 | $31.70 | $31.72 | $31.50 | $31.51 | $31.51 | 9,005 |
2023-10-17 | $31.63 | $31.84 | $31.61 | $31.70 | $31.70 | 7,550 |
2023-10-16 | $31.67 | $31.76 | $31.67 | $31.71 | $31.71 | 12,594 |
2023-10-13 | $31.43 | $31.45 | $31.38 | $31.41 | $31.41 | 3,425 |
2023-10-12 | $31.54 | $31.54 | $31.29 | $31.32 | $31.32 | 8,251 |
2023-10-11 | $31.49 | $31.55 | $31.38 | $31.51 | $31.51 | 16,581 |
2023-10-10 | $31.47 | $31.63 | $31.47 | $31.51 | $31.51 | 28,814 |
2023-10-09 | $31.15 | $31.41 | $31.12 | $31.39 | $31.39 | 1,662 |
2023-10-06 | $30.79 | $31.10 | $30.79 | $31.07 | $31.07 | 2,744 |
2023-10-05 | $30.95 | $30.96 | $30.81 | $30.87 | $30.87 | 20,851 |
2023-10-04 | $30.76 | $30.95 | $30.75 | $30.93 | $30.93 | 10,706 |
2023-10-03 | $30.86 | $30.86 | $30.67 | $30.74 | $30.74 | 10,530 |
2023-10-02 | $31.15 | $31.15 | $30.76 | $30.91 | $30.91 | 15,275 |
2023-09-29 | $31.46 | $31.46 | $31.10 | $31.15 | $31.15 | 5,022 |
2023-09-28 | $31.32 | $31.38 | $31.31 | $31.32 | $31.32 | 15,910 |
2023-09-27 | $31.35 | $31.35 | $31.06 | $31.15 | $31.15 | 8,377 |
2023-09-26 | $31.45 | $31.45 | $31.31 | $31.31 | $31.31 | 3,393 |
2023-09-25 | $31.60 | $31.67 | $31.57 | $31.67 | $31.67 | 2,977 |
2023-09-22 | $31.81 | $31.89 | $31.70 | $31.70 | $31.70 | 2,560 |
2023-09-21 | $32.31 | $32.31 | $31.95 | $31.95 | $31.80 | 6,277 |
2023-09-20 | $32.56 | $32.64 | $32.38 | $32.38 | $32.24 | 9,133 |
2023-09-19 | $32.33 | $32.39 | $32.32 | $32.39 | $32.24 | 9,078 |
2023-09-18 | $32.34 | $32.46 | $32.34 | $32.39 | $32.24 | 10,949 |
2023-09-15 | $32.54 | $32.54 | $32.32 | $32.32 | $32.17 | 4,969 |
2023-09-14 | $32.48 | $32.57 | $32.43 | $32.55 | $32.40 | 9,010 |
2023-09-13 | $32.29 | $32.40 | $32.29 | $32.32 | $32.18 | 6,728 |
2023-09-12 | $32.26 | $32.35 | $32.25 | $32.29 | $32.14 | 34,084 |
2023-09-11 | $32.29 | $32.35 | $32.26 | $32.30 | $32.16 | 7,185 |
2023-09-08 | $32.26 | $32.33 | $32.20 | $32.22 | $32.08 | 7,034 |
2023-09-07 | $32.18 | $32.33 | $32.15 | $32.24 | $32.24 | 5,663 |
2023-09-06 | $32.26 | $32.26 | $32.06 | $32.12 | $32.12 | 80,525 |
2023-09-05 | $32.62 | $32.62 | $32.32 | $32.32 | $32.32 | 3,732 |
2023-09-01 | $32.71 | $32.71 | $32.53 | $32.60 | $32.60 | 3,477 |
2023-08-31 | $32.77 | $32.77 | $32.62 | $32.62 | $32.62 | 8,135 |
2023-08-30 | $32.87 | $32.87 | $32.73 | $32.73 | $32.73 | 4,908 |
2023-08-29 | $32.60 | $32.69 | $32.54 | $32.69 | $32.69 | 3,164 |
2023-08-28 | $32.48 | $32.54 | $32.47 | $32.52 | $32.52 | 3,858 |
2023-08-25 | $32.25 | $32.48 | $32.23 | $32.41 | $32.41 | 7,776 |
2023-08-24 | $32.38 | $32.47 | $32.17 | $32.17 | $32.17 | 5,774 |
2023-08-23 | $32.16 | $32.34 | $32.16 | $32.28 | $32.28 | 19,777 |
2023-08-22 | $32.19 | $32.19 | $32.12 | $32.12 | $32.12 | 5,061 |
2023-08-21 | $32.24 | $32.24 | $32.04 | $32.14 | $32.14 | 6,469 |
2023-08-18 | $32.24 | $32.33 | $32.21 | $32.22 | $32.22 | 6,601 |
2023-08-17 | $32.47 | $32.49 | $32.20 | $32.20 | $32.20 | 7,703 |
2023-08-16 | $32.48 | $32.52 | $32.35 | $32.35 | $32.35 | 9,473 |
2023-08-15 | $32.54 | $32.55 | $32.42 | $32.42 | $32.42 | 10,592 |
2023-08-14 | $32.71 | $32.72 | $32.64 | $32.66 | $32.66 | 9,817 |
2023-08-11 | $32.60 | $32.69 | $32.60 | $32.65 | $32.65 | 17,819 |
2023-08-10 | $32.75 | $32.75 | $32.50 | $32.54 | $32.54 | 24,583 |
2023-08-09 | $32.63 | $32.72 | $32.61 | $32.65 | $32.65 | 5,266 |
2023-08-08 | $32.57 | $32.60 | $32.47 | $32.58 | $32.58 | 9,716 |
2023-08-07 | $32.61 | $32.73 | $32.61 | $32.68 | $32.68 | 4,221 |
2023-08-04 | $32.68 | $32.74 | $32.38 | $32.38 | $32.38 | 11,640 |
2023-08-03 | $32.58 | $32.64 | $32.56 | $32.57 | $32.57 | 48,584 |
2023-08-02 | $32.78 | $32.84 | $32.72 | $32.72 | $32.72 | 2,995 |
2023-08-01 | $32.80 | $32.87 | $32.80 | $32.82 | $32.82 | 6,358 |
2023-07-31 | $32.84 | $32.88 | $32.79 | $32.82 | $32.82 | 4,642 |
2023-07-28 | $33.07 | $33.07 | $32.89 | $32.91 | $32.91 | 4,468 |
2023-07-27 | $33.33 | $33.33 | $32.92 | $32.93 | $32.93 | 15,512 |
2023-07-26 | $33.26 | $33.34 | $33.20 | $33.25 | $33.25 | 108,842 |
2023-07-25 | $33.21 | $33.33 | $33.20 | $33.31 | $33.31 | 9,735 |
2023-07-24 | $33.36 | $33.36 | $33.29 | $33.33 | $33.33 | 14,931 |
2023-07-21 | $33.23 | $33.33 | $33.17 | $33.28 | $33.28 | 6,234 |
2023-07-20 | $32.84 | $33.12 | $32.84 | $33.07 | $33.07 | 3,949 |
2023-07-19 | $32.81 | $32.87 | $32.67 | $32.73 | $32.73 | 24,485 |
2023-07-18 | $32.71 | $32.76 | $32.56 | $32.66 | $32.66 | 6,631 |
2023-07-17 | $32.66 | $32.81 | $32.66 | $32.70 | $32.70 | 9,771 |
2023-07-14 | $32.69 | $32.75 | $32.66 | $32.71 | $32.71 | 5,135 |
2023-07-13 | $32.75 | $32.77 | $32.70 | $32.77 | $32.77 | 11,571 |
2023-07-12 | $32.76 | $32.76 | $32.69 | $32.69 | $32.69 | 5,375 |
2023-07-11 | $32.52 | $32.68 | $32.52 | $32.68 | $32.68 | 8,579 |
2023-07-10 | $32.45 | $32.59 | $32.45 | $32.51 | $32.51 | 4,319 |
2023-07-07 | $32.52 | $32.64 | $32.40 | $32.40 | $32.40 | 6,497 |
2023-07-06 | $32.57 | $32.66 | $32.56 | $32.66 | $32.66 | 3,975 |
2023-07-05 | $32.69 | $32.78 | $32.69 | $32.74 | $32.74 | 5,973 |
2023-07-03 | $32.76 | $32.87 | $32.76 | $32.85 | $32.85 | 1,897 |
2023-06-30 | $32.78 | $32.94 | $32.77 | $32.92 | $32.92 | 3,963 |
2023-06-29 | $32.45 | $32.60 | $32.45 | $32.53 | $32.53 | 7,060 |
2023-06-28 | $32.30 | $32.32 | $32.25 | $32.32 | $32.32 | 7,338 |
2023-06-27 | $32.39 | $32.52 | $32.37 | $32.48 | $32.48 | 19,756 |
2023-06-26 | $32.23 | $32.41 | $32.23 | $32.40 | $32.29 | 4,116 |
2023-06-23 | $32.56 | $32.56 | $32.36 | $32.38 | $32.27 | 3,717 |
2023-06-22 | $32.55 | $32.57 | $32.52 | $32.57 | $32.57 | 9,053 |
2023-06-21 | $32.43 | $32.64 | $32.33 | $32.51 | $32.51 | 11,972 |
2023-06-20 | $32.64 | $32.67 | $32.50 | $32.50 | $32.50 | 19,330 |
2023-06-16 | $32.72 | $32.84 | $32.70 | $32.73 | $32.73 | 8,910 |
2023-06-15 | $32.41 | $32.68 | $32.41 | $32.63 | $32.63 | 11,241 |
2023-06-14 | $32.32 | $32.40 | $32.24 | $32.24 | $32.24 | 13,190 |
2023-06-13 | $32.06 | $32.26 | $32.06 | $32.21 | $32.21 | 52,991 |
2023-06-12 | $32.04 | $32.12 | $32.00 | $32.08 | $32.08 | 131,398 |
2023-06-09 | $32.13 | $32.16 | $32.07 | $32.13 | $32.13 | 5,603 |
2023-06-08 | $31.90 | $32.10 | $31.90 | $32.10 | $32.10 | 5,691 |
2023-06-07 | $31.79 | $31.98 | $31.79 | $31.98 | $31.98 | 6,775 |
2023-06-06 | $31.99 | $31.99 | $31.79 | $31.90 | $31.90 | 11,209 |
2023-06-05 | $32.14 | $32.15 | $32.03 | $32.03 | $32.03 | 5,952 |
2023-06-02 | $31.83 | $32.04 | $31.83 | $32.03 | $32.03 | 4,460 |
2023-06-01 | $31.46 | $31.60 | $31.35 | $31.54 | $31.54 | 7,331 |
2023-05-31 | $31.32 | $31.49 | $31.32 | $31.44 | $31.44 | 9,512 |
2023-05-30 | $31.52 | $31.54 | $31.41 | $31.44 | $31.44 | 9,154 |
2023-05-26 | $31.60 | $31.61 | $31.54 | $31.61 | $31.61 | 4,424 |
2023-05-25 | $31.63 | $31.63 | $31.43 | $31.59 | $31.59 | 5,375 |
2023-05-24 | $31.86 | $31.92 | $31.74 | $31.74 | $31.74 | 105,076 |
2023-05-23 | $32.08 | $32.12 | $31.95 | $31.98 | $31.98 | 2,867 |
2023-05-22 | $32.58 | $32.58 | $32.26 | $32.26 | $32.26 | 16,230 |
2023-05-19 | $32.43 | $32.59 | $32.43 | $32.50 | $32.50 | 7,555 |
2023-05-18 | $32.38 | $32.44 | $32.23 | $32.44 | $32.44 | 3,333 |
2023-05-17 | $32.43 | $32.50 | $32.30 | $32.43 | $32.43 | 40,288 |
2023-05-16 | $32.53 | $32.53 | $32.40 | $32.40 | $32.40 | 24,964 |
2023-05-15 | $32.71 | $32.71 | $32.59 | $32.66 | $32.66 | 18,864 |
2023-05-12 | $32.77 | $32.77 | $32.61 | $32.70 | $32.70 | 23,304 |
2023-05-11 | $32.66 | $32.66 | $32.51 | $32.65 | $32.65 | 21,489 |
2023-05-10 | $32.82 | $32.84 | $32.56 | $32.69 | $32.69 | 25,908 |
2023-05-09 | $32.75 | $33.00 | $32.71 | $32.79 | $32.79 | 248,089 |
2023-05-08 | $32.82 | $32.84 | $32.73 | $32.75 | $32.75 | 3,097 |
2023-05-05 | $32.60 | $32.87 | $32.60 | $32.84 | $32.84 | 6,556 |
2023-05-04 | $32.50 | $32.62 | $32.46 | $32.56 | $32.56 | 13,941 |
2023-05-03 | $32.89 | $32.96 | $32.67 | $32.67 | $32.67 | 8,036 |
2023-05-02 | $33.05 | $33.05 | $32.78 | $32.98 | $32.98 | 6,397 |
2023-05-01 | $32.95 | $33.28 | $32.95 | $33.18 | $33.18 | 3,636 |
2023-04-28 | $32.90 | $33.03 | $32.90 | $33.03 | $33.03 | 10,357 |
2023-04-27 | $32.55 | $32.89 | $32.55 | $32.89 | $32.89 | 3,511 |
2023-04-26 | $32.71 | $32.71 | $32.51 | $32.55 | $32.55 | 13,168 |
2023-04-25 | $33.03 | $33.08 | $32.93 | $32.97 | $32.97 | 2,956 |
2023-04-24 | $32.90 | $33.00 | $32.90 | $32.98 | $32.98 | 5,730 |
2023-04-21 | $33.08 | $33.08 | $32.89 | $32.96 | $32.96 | 4,752 |
2023-04-20 | $32.85 | $32.95 | $32.83 | $32.94 | $32.94 | 5,695 |
2023-04-19 | $32.94 | $32.95 | $32.87 | $32.92 | $32.92 | 6,387 |
2023-04-18 | $32.95 | $32.95 | $32.81 | $32.90 | $32.90 | 7,832 |
2023-04-17 | $32.75 | $32.90 | $32.75 | $32.90 | $32.90 | 4,202 |
2023-04-14 | $32.82 | $32.82 | $32.65 | $32.74 | $32.74 | 4,492 |
2023-04-13 | $32.73 | $32.90 | $32.58 | $32.87 | $32.87 | 6,968 |
2023-04-12 | $32.82 | $32.88 | $32.71 | $32.74 | $32.74 | 8,194 |
2023-04-11 | $32.68 | $32.77 | $32.66 | $32.72 | $32.72 | 9,797 |
2023-04-10 | $32.54 | $32.66 | $32.54 | $32.66 | $32.66 | 3,701 |
2023-04-06 | $32.58 | $32.65 | $32.53 | $32.61 | $32.61 | 21,229 |
2023-04-05 | $32.45 | $32.58 | $32.45 | $32.55 | $32.55 | 3,281 |
2023-04-04 | $32.39 | $32.39 | $32.20 | $32.34 | $32.34 | 39,841 |
2023-04-03 | $32.22 | $32.49 | $32.22 | $32.42 | $32.42 | 5,265 |
2023-03-31 | $32.15 | $32.28 | $32.12 | $32.28 | $32.28 | 14,218 |
2023-03-30 | $32.04 | $32.04 | $31.94 | $32.02 | $32.02 | 6,031 |
2023-03-29 | $31.85 | $31.92 | $31.84 | $31.92 | $31.92 | 5,890 |
2023-03-28 | $31.55 | $31.73 | $31.55 | $31.69 | $31.69 | 12,495 |
2023-03-27 | $31.67 | $31.67 | $31.57 | $31.61 | $31.61 | 39,977 |
2023-03-24 | $30.84 | $31.40 | $30.84 | $31.40 | $31.40 | 13,276 |
2023-03-23 | $31.23 | $31.33 | $31.05 | $31.05 | $30.89 | 10,102 |
2023-03-22 | $31.70 | $31.76 | $31.15 | $31.15 | $30.99 | 3,105 |
2023-03-21 | $31.77 | $31.77 | $31.57 | $31.71 | $31.71 | 5,404 |
2023-03-20 | $31.44 | $31.71 | $31.44 | $31.71 | $31.71 | 4,940 |
2023-03-17 | $31.41 | $31.47 | $31.15 | $31.20 | $31.20 | 8,093 |
2023-03-16 | $31.40 | $31.72 | $31.40 | $31.72 | $31.72 | 13,428 |
2023-03-15 | $31.12 | $31.44 | $31.11 | $31.43 | $31.43 | 9,384 |
2023-03-14 | $31.42 | $31.59 | $31.25 | $31.44 | $31.44 | 9,357 |
2023-03-13 | $31.35 | $31.57 | $31.21 | $31.21 | $31.21 | 3,893 |
2023-03-10 | $31.51 | $31.51 | $31.15 | $31.15 | $31.15 | 2,473 |
2023-03-09 | $31.79 | $31.90 | $31.42 | $31.50 | $31.50 | 6,591 |
2023-03-08 | $31.89 | $31.89 | $31.70 | $31.84 | $31.84 | 7,880 |
2023-03-07 | $32.31 | $32.31 | $31.83 | $31.87 | $31.87 | 10,363 |
2023-03-06 | $32.30 | $32.30 | $32.22 | $32.29 | $32.29 | 6,602 |
2023-03-03 | $32.03 | $32.20 | $32.03 | $32.18 | $32.18 | 14,434 |
2023-03-02 | $31.87 | $31.99 | $31.83 | $31.99 | $31.99 | 19,336 |
2023-03-01 | $31.84 | $31.87 | $31.69 | $31.72 | $31.72 | 12,850 |
2023-02-28 | $32.13 | $32.19 | $31.98 | $31.99 | $31.99 | 12,606 |
2023-02-27 | $32.51 | $32.51 | $32.19 | $32.22 | $32.22 | 4,914 |
2023-02-24 | $32.13 | $32.32 | $32.13 | $32.27 | $32.27 | 10,074 |
2023-02-23 | $32.52 | $32.55 | $32.26 | $32.41 | $32.41 | 18,200 |
2023-02-22 | $32.57 | $32.65 | $32.38 | $32.40 | $32.40 | 15,096 |
2023-02-21 | $32.57 | $32.61 | $32.50 | $32.53 | $32.53 | 5,560 |
2023-02-17 | $32.61 | $32.93 | $32.61 | $32.92 | $32.92 | 7,071 |
2023-02-16 | $32.59 | $32.74 | $32.58 | $32.58 | $32.58 | 4,008 |
2023-02-15 | $32.54 | $32.69 | $32.53 | $32.68 | $32.68 | 13,453 |
2023-02-14 | $32.77 | $32.85 | $32.52 | $32.61 | $32.61 | 16,944 |
2023-02-13 | $32.83 | $32.86 | $32.78 | $32.83 | $32.83 | 8,885 |
2023-02-10 | $32.32 | $32.63 | $32.32 | $32.63 | $32.63 | 4,434 |
2023-02-09 | $32.55 | $32.55 | $32.25 | $32.26 | $32.26 | 12,540 |
2023-02-08 | $32.46 | $32.52 | $32.39 | $32.41 | $32.41 | 9,932 |
2023-02-07 | $32.37 | $32.70 | $32.31 | $32.70 | $32.70 | 12,341 |
2023-02-06 | $32.48 | $32.63 | $32.48 | $32.63 | $32.63 | 18,807 |
2023-02-03 | $32.39 | $32.51 | $32.39 | $32.51 | $32.51 | 5,071 |
2023-02-02 | $32.59 | $32.74 | $32.59 | $32.71 | $32.71 | 20,607 |
2023-02-01 | $32.69 | $33.04 | $32.60 | $32.83 | $32.83 | 14,171 |
2023-01-31 | $32.68 | $32.84 | $32.54 | $32.84 | $32.84 | 8,111 |
2023-01-30 | $32.50 | $32.78 | $32.50 | $32.58 | $32.58 | 22,599 |
2023-01-27 | $32.70 | $32.71 | $32.55 | $32.62 | $32.62 | 10,962 |
2023-01-26 | $32.73 | $32.77 | $32.65 | $32.73 | $32.73 | 53,034 |
2023-01-25 | $32.64 | $32.74 | $32.54 | $32.74 | $32.74 | 4,972 |
2023-01-24 | $31.97 | $32.74 | $31.97 | $32.74 | $32.74 | 19,409 |
2023-01-23 | $32.53 | $32.76 | $32.52 | $32.59 | $32.59 | 6,539 |
2023-01-20 | $32.34 | $32.54 | $32.18 | $32.54 | $32.54 | 14,160 |
2023-01-19 | $32.44 | $32.47 | $32.29 | $32.29 | $32.29 | 10,930 |
2023-01-18 | $33.09 | $33.09 | $32.53 | $32.53 | $32.53 | 5,676 |
2023-01-17 | $33.37 | $33.45 | $33.20 | $33.20 | $33.20 | 6,416 |
2023-01-13 | $33.30 | $33.43 | $33.23 | $33.43 | $33.43 | 23,397 |
2023-01-12 | $33.35 | $33.51 | $33.35 | $33.36 | $33.36 | 13,822 |
2023-01-11 | $33.36 | $33.48 | $33.30 | $33.48 | $33.48 | 5,738 |
2023-01-10 | $33.23 | $33.28 | $33.17 | $33.26 | $33.26 | 6,127 |
2023-01-09 | $33.54 | $33.70 | $32.28 | $33.30 | $33.30 | 145,804 |
2023-01-06 | $33.37 | $33.61 | $33.37 | $33.58 | $33.58 | 16,047 |
2023-01-05 | $33.07 | $33.07 | $32.81 | $32.81 | $32.81 | 41,410 |
2023-01-04 | $33.11 | $33.40 | $33.06 | $33.19 | $33.19 | 8,364 |
2023-01-03 | $32.96 | $33.04 | $32.76 | $33.04 | $33.04 | 13,928 |
2022-12-30 | $33.29 | $33.29 | $32.82 | $33.04 | $33.04 | 22,963 |
2022-12-29 | $33.21 | $33.40 | $33.21 | $33.30 | $33.30 | 47,454 |
2022-12-28 | $33.45 | $33.49 | $33.07 | $33.07 | $33.07 | 4,681 |
2022-12-27 | $33.25 | $33.45 | $33.25 | $33.44 | $33.44 | 5,799 |
2022-12-23 | $33.14 | $33.26 | $33.11 | $33.26 | $33.26 | 40,333 |
2022-12-22 | $33.13 | $33.18 | $32.84 | $33.18 | $33.02 | 8,680 |
2022-12-21 | $33.28 | $33.39 | $33.28 | $33.36 | $33.20 | 5,522 |
2022-12-20 | $32.99 | $33.07 | $32.96 | $32.98 | $32.82 | 5,070 |
2022-12-19 | $33.24 | $33.25 | $32.79 | $32.96 | $32.80 | 2,428 |
2022-12-16 | $32.98 | $33.13 | $32.87 | $33.13 | $32.97 | 17,685 |
2022-12-15 | $33.42 | $33.43 | $33.23 | $33.35 | $33.19 | 5,466 |
2022-12-14 | $34.24 | $34.27 | $33.84 | $33.95 | $33.79 | 3,271 |
2022-12-13 | $34.44 | $34.44 | $33.85 | $34.01 | $33.85 | 4,182 |
2022-12-12 | $33.59 | $34.01 | $33.59 | $34.01 | $33.85 | 3,383 |
2022-12-09 | $33.80 | $33.80 | $33.62 | $33.62 | $33.46 | 3,874 |
2022-12-08 | $33.88 | $33.93 | $33.77 | $33.86 | $33.69 | 4,549 |
2022-12-07 | $33.68 | $33.82 | $33.64 | $33.77 | $33.61 | 10,180 |
2022-12-06 | $33.80 | $33.80 | $33.48 | $33.62 | $33.46 | 12,217 |
2022-12-05 | $33.78 | $33.87 | $33.70 | $33.79 | $33.63 | 3,851 |
2022-12-02 | $33.93 | $34.18 | $33.93 | $34.12 | $34.12 | 3,944 |
2022-12-01 | $34.24 | $34.24 | $33.96 | $34.04 | $34.04 | 3,307 |
2022-11-30 | $33.28 | $33.91 | $33.28 | $33.91 | $33.91 | 3,815 |
2022-11-29 | $33.21 | $33.39 | $33.21 | $33.39 | $33.39 | 4,230 |
2022-11-28 | $33.61 | $33.61 | $33.38 | $33.40 | $33.40 | 2,086 |
2022-11-25 | $33.75 | $33.75 | $33.69 | $33.69 | $33.69 | 2,525 |
2022-11-23 | $33.52 | $33.56 | $33.45 | $33.56 | $33.56 | 8,679 |
2022-11-22 | $33.31 | $33.54 | $33.31 | $33.52 | $33.52 | 13,962 |
2022-11-21 | $33.20 | $33.29 | $33.20 | $33.23 | $33.23 | 6,694 |
2022-11-18 | $32.85 | $32.99 | $32.85 | $32.96 | $32.96 | 6,397 |
2022-11-17 | $32.40 | $32.58 | $32.39 | $32.57 | $32.57 | 13,318 |
2022-11-16 | $32.39 | $32.74 | $32.39 | $32.58 | $32.58 | 15,867 |
2022-11-15 | $32.57 | $32.57 | $32.12 | $32.40 | $32.40 | 22,244 |
2022-11-14 | $32.69 | $32.70 | $32.30 | $32.30 | $32.30 | 16,046 |
2022-11-11 | $32.35 | $32.43 | $32.22 | $32.37 | $32.37 | 36,068 |
2022-11-10 | $32.83 | $32.95 | $32.60 | $32.86 | $32.86 | 9,063 |
2022-11-09 | $32.49 | $32.49 | $32.09 | $32.11 | $32.11 | 5,219 |
2022-11-08 | $32.61 | $32.61 | $32.21 | $32.44 | $32.44 | 11,283 |
2022-11-07 | $32.11 | $32.22 | $32.05 | $32.18 | $32.18 | 22,137 |
2022-11-04 | $31.93 | $32.06 | $31.65 | $32.02 | $32.02 | 10,848 |
2022-11-03 | $31.75 | $31.91 | $31.73 | $31.75 | $31.75 | 5,006 |
2022-11-02 | $32.19 | $32.63 | $31.88 | $31.88 | $31.88 | 4,358 |
2022-11-01 | $32.45 | $32.45 | $32.28 | $32.39 | $32.39 | 27,676 |
2022-10-31 | $32.46 | $32.46 | $32.32 | $32.37 | $32.37 | 17,738 |
2022-10-28 | $32.23 | $32.52 | $32.23 | $32.52 | $32.52 | 3,240 |
2022-10-27 | $31.90 | $31.90 | $31.66 | $31.66 | $31.66 | 9,761 |
2022-10-26 | $31.46 | $31.74 | $31.46 | $31.49 | $31.49 | 20,141 |
2022-10-25 | $31.00 | $31.40 | $31.00 | $31.35 | $31.35 | 13,287 |
2022-10-24 | $30.88 | $31.07 | $30.88 | $31.07 | $31.07 | 4,440 |
2022-10-21 | $30.12 | $30.73 | $30.12 | $30.65 | $30.65 | 7,544 |
2022-10-20 | $30.53 | $30.53 | $30.09 | $30.15 | $30.15 | 12,536 |
2022-10-19 | $30.62 | $30.72 | $30.32 | $30.50 | $30.50 | 22,388 |
2022-10-18 | $30.70 | $30.80 | $30.62 | $30.76 | $30.76 | 258,255 |
2022-10-17 | $30.14 | $30.37 | $30.14 | $30.32 | $30.32 | 11,385 |
2022-10-14 | $29.97 | $29.97 | $29.75 | $29.75 | $29.75 | 7,381 |
2022-10-13 | $29.28 | $30.33 | $29.28 | $30.24 | $30.24 | 12,652 |
2022-10-12 | $29.86 | $29.86 | $29.47 | $29.47 | $29.47 | 82,247 |
2022-10-11 | $29.66 | $30.01 | $29.62 | $29.74 | $29.74 | 102,669 |
2022-10-10 | $29.54 | $29.71 | $29.54 | $29.62 | $29.62 | 11,468 |
2022-10-07 | $29.81 | $29.81 | $29.54 | $29.58 | $29.58 | 7,109 |
2022-10-06 | $30.36 | $30.43 | $30.13 | $30.13 | $30.13 | 19,192 |
2022-10-05 | $30.52 | $30.93 | $30.52 | $30.71 | $30.71 | 16,709 |
2022-10-04 | $30.90 | $30.96 | $30.81 | $30.96 | $30.96 | 4,290 |
2022-10-03 | $29.94 | $30.46 | $29.94 | $30.40 | $30.40 | 10,074 |
2022-09-30 | $30.17 | $30.19 | $29.67 | $29.68 | $29.68 | 21,844 |
2022-09-29 | $30.18 | $30.26 | $29.95 | $30.08 | $30.08 | 67,918 |
2022-09-28 | $30.34 | $30.74 | $30.23 | $30.64 | $30.64 | 6,984 |
2022-09-27 | $30.69 | $30.70 | $30.12 | $30.14 | $30.14 | 18,026 |
2022-09-26 | $30.67 | $30.76 | $30.36 | $30.52 | $30.52 | 14,956 |
2022-09-23 | $30.99 | $30.99 | $30.56 | $30.79 | $30.79 | 2,132 |
2022-09-22 | $31.33 | $31.50 | $31.30 | $31.38 | $31.20 | 23,411 |
2022-09-21 | $31.91 | $32.07 | $31.43 | $31.43 | $31.25 | 3,105 |
2022-09-20 | $31.65 | $31.75 | $31.57 | $31.75 | $31.57 | 5,414 |
2022-09-19 | $31.89 | $32.12 | $31.86 | $32.12 | $31.94 | 9,529 |
2022-09-16 | $31.88 | $31.97 | $31.78 | $31.97 | $31.78 | 9,332 |
2022-09-15 | $32.38 | $32.38 | $31.96 | $32.03 | $31.85 | 7,429 |
2022-09-14 | $32.45 | $32.51 | $32.28 | $32.34 | $32.15 | 7,763 |
2022-09-13 | $32.94 | $32.94 | $32.36 | $32.36 | $32.17 | 5,601 |
2022-09-12 | $33.25 | $33.40 | $33.25 | $33.35 | $33.15 | 4,112 |
2022-09-09 | $33.14 | $33.20 | $33.10 | $33.14 | $32.95 | 4,561 |
2022-09-08 | $32.73 | $32.93 | $32.65 | $32.91 | $32.72 | 5,221 |
2022-09-07 | $32.23 | $32.87 | $32.23 | $32.86 | $32.67 | 12,944 |
2022-09-06 | $32.44 | $32.55 | $32.16 | $32.20 | $32.01 | 13,998 |
2022-09-02 | $32.81 | $32.97 | $32.21 | $32.24 | $32.24 | 12,242 |
2022-09-01 | $32.26 | $32.66 | $32.26 | $32.66 | $32.66 | 2,444 |
2022-08-31 | $32.74 | $32.74 | $32.43 | $32.47 | $32.47 | 4,275 |
2022-08-30 | $32.68 | $32.77 | $32.61 | $32.61 | $32.61 | 6,545 |
2022-08-29 | $32.78 | $33.11 | $32.77 | $32.99 | $32.99 | 8,347 |
2022-08-26 | $33.80 | $33.80 | $33.11 | $33.11 | $33.11 | 3,604 |
2022-08-25 | $33.72 | $33.82 | $33.59 | $33.82 | $33.82 | 6,563 |
2022-08-24 | $33.61 | $33.65 | $33.52 | $33.64 | $33.64 | 5,440 |
2022-08-23 | $33.82 | $33.82 | $33.55 | $33.58 | $33.58 | 7,289 |
2022-08-22 | $34.03 | $34.07 | $33.76 | $33.76 | $33.76 | 25,314 |
2022-08-19 | $34.32 | $34.37 | $34.23 | $34.28 | $34.28 | 6,615 |
2022-08-18 | $34.31 | $34.39 | $34.22 | $34.35 | $34.35 | 3,377 |
2022-08-17 | $34.27 | $34.38 | $34.25 | $34.29 | $34.29 | 7,610 |
2022-08-16 | $34.12 | $34.46 | $34.12 | $34.40 | $34.40 | 8,675 |
2022-08-15 | $33.93 | $34.22 | $33.93 | $34.21 | $34.21 | 4,887 |
2022-08-12 | $33.77 | $34.00 | $33.73 | $34.00 | $34.00 | 26,683 |
2022-08-11 | $33.72 | $33.82 | $33.51 | $33.53 | $33.53 | 13,072 |
2022-08-10 | $33.59 | $33.60 | $33.46 | $33.58 | $33.58 | 14,876 |
2022-08-09 | $33.13 | $33.30 | $33.13 | $33.24 | $33.24 | 8,622 |
2022-08-08 | $33.20 | $33.28 | $33.06 | $33.11 | $33.11 | 16,584 |
2022-08-05 | $32.83 | $33.02 | $32.80 | $33.02 | $33.02 | 4,726 |
2022-08-04 | $33.19 | $33.19 | $33.00 | $33.00 | $33.00 | 260,842 |
2022-08-03 | $32.91 | $33.19 | $32.91 | $33.14 | $33.14 | 10,342 |
2022-08-02 | $33.05 | $33.19 | $32.96 | $32.99 | $32.99 | 8,312 |
2022-08-01 | $33.07 | $33.21 | $33.07 | $33.14 | $33.14 | 27,563 |
2022-07-29 | $33.02 | $33.27 | $33.02 | $33.22 | $33.22 | 8,576 |
2022-07-28 | $32.47 | $33.05 | $32.47 | $33.03 | $33.03 | 10,427 |
2022-07-27 | $32.29 | $32.57 | $32.26 | $32.57 | $32.57 | 4,461 |
2022-07-26 | $32.26 | $32.37 | $32.26 | $32.33 | $32.33 | 4,025 |
2022-07-25 | $32.23 | $32.32 | $32.13 | $32.26 | $32.26 | 6,951 |
2022-07-22 | $32.13 | $32.21 | $31.96 | $32.08 | $32.08 | 5,783 |
2022-07-21 | $31.85 | $32.01 | $31.76 | $32.01 | $32.01 | 15,387 |
2022-07-20 | $31.86 | $32.06 | $31.78 | $31.90 | $31.90 | 5,427 |
2022-07-19 | $31.74 | $32.03 | $31.74 | $32.02 | $32.02 | 11,756 |
2022-07-18 | $31.95 | $31.95 | $31.49 | $31.56 | $31.56 | 53,445 |
2022-07-15 | $31.84 | $31.93 | $31.83 | $31.93 | $31.93 | 4,847 |
2022-07-14 | $31.29 | $31.58 | $31.29 | $31.58 | $31.58 | 1,501 |
2022-07-13 | $31.81 | $31.95 | $31.76 | $31.78 | $31.78 | 7,970 |
2022-07-12 | $32.25 | $32.25 | $31.80 | $31.91 | $31.91 | 14,982 |
2022-07-11 | $32.11 | $32.15 | $32.05 | $32.12 | $32.12 | 3,622 |
2022-07-08 | $32.22 | $32.25 | $32.10 | $32.14 | $32.14 | 7,013 |
2022-07-07 | $32.26 | $32.26 | $32.11 | $32.17 | $32.17 | 139,893 |
2022-07-06 | $32.11 | $32.31 | $31.93 | $32.14 | $32.14 | 11,465 |
2022-07-05 | $31.75 | $31.90 | $31.45 | $31.89 | $31.89 | 8,561 |
2022-07-01 | $31.99 | $32.44 | $31.88 | $32.36 | $32.36 | 9,660 |
2022-06-30 | $31.77 | $32.04 | $31.59 | $31.96 | $31.96 | 33,184 |
2022-06-29 | $31.89 | $32.00 | $31.84 | $31.94 | $31.94 | 7,803 |
2022-06-28 | $32.42 | $32.42 | $31.89 | $31.89 | $31.89 | 3,687 |
2022-06-27 | $32.22 | $32.29 | $32.21 | $32.21 | $32.21 | 1,689 |
2022-06-24 | $31.83 | $32.12 | $31.83 | $32.12 | $32.12 | 6,951 |
2022-06-23 | $31.37 | $31.57 | $31.28 | $31.57 | $31.47 | 6,397 |
2022-06-22 | $31.24 | $31.44 | $31.22 | $31.27 | $31.17 | 6,372 |
2022-06-21 | $30.74 | $31.20 | $30.74 | $31.18 | $31.07 | 3,783 |
2022-06-17 | $30.51 | $30.68 | $30.41 | $30.57 | $30.47 | 31,114 |
2022-06-16 | $30.68 | $30.75 | $30.49 | $30.54 | $30.44 | 3,738 |
2022-06-15 | $31.15 | $31.36 | $30.91 | $31.14 | $31.04 | 26,415 |
2022-06-14 | $31.46 | $31.46 | $30.84 | $30.99 | $30.89 | 19,058 |
2022-06-13 | $31.72 | $31.72 | $31.33 | $31.33 | $31.23 | 7,682 |
2022-06-10 | $32.09 | $32.35 | $32.06 | $32.24 | $32.14 | 5,179 |
2022-06-09 | $33.19 | $33.20 | $32.59 | $32.59 | $32.48 | 4,458 |
2022-06-08 | $33.47 | $33.47 | $33.21 | $33.21 | $33.10 | 2,375 |
2022-06-07 | $33.18 | $33.70 | $33.18 | $33.70 | $33.59 | 8,744 |
2022-06-06 | $33.58 | $33.58 | $33.32 | $33.39 | $33.28 | 5,424 |
2022-06-03 | $33.46 | $33.46 | $33.33 | $33.34 | $33.23 | 5,536 |
2022-06-02 | $33.00 | $33.59 | $33.00 | $33.59 | $33.47 | 7,792 |
2022-06-01 | $33.61 | $33.61 | $33.19 | $33.36 | $33.25 | 9,173 |
2022-05-31 | $33.63 | $33.75 | $33.48 | $33.60 | $33.49 | 29,632 |
2022-05-27 | $33.64 | $33.82 | $33.63 | $33.82 | $33.71 | 5,108 |
2022-05-26 | $33.46 | $33.48 | $33.39 | $33.39 | $33.28 | 4,920 |
2022-05-25 | $33.11 | $33.20 | $32.96 | $33.14 | $33.03 | 11,425 |
2022-05-24 | $32.63 | $33.14 | $32.54 | $33.11 | $33.00 | 9,309 |
2022-05-23 | $32.71 | $32.85 | $32.67 | $32.72 | $32.61 | 11,290 |
2022-05-20 | $32.31 | $32.31 | $31.83 | $32.29 | $32.18 | 13,014 |
2022-05-19 | $32.34 | $32.34 | $32.04 | $32.18 | $32.07 | 16,065 |
2022-05-18 | $33.44 | $33.44 | $32.56 | $32.56 | $32.45 | 5,422 |
2022-05-17 | $33.40 | $33.53 | $33.40 | $33.53 | $33.42 | 8,870 |
2022-05-16 | $33.24 | $33.41 | $33.12 | $33.28 | $33.17 | 14,508 |
2022-05-13 | $33.03 | $33.20 | $32.91 | $33.20 | $33.09 | 82,882 |
2022-05-12 | $32.86 | $32.92 | $32.52 | $32.87 | $32.76 | 335,526 |
2022-05-11 | $32.87 | $33.39 | $32.87 | $32.88 | $32.77 | 21,864 |
2022-05-10 | $33.48 | $33.48 | $32.84 | $32.93 | $32.83 | 51,600 |
2022-05-09 | $33.31 | $33.44 | $33.17 | $33.17 | $33.06 | 9,933 |
2022-05-06 | $33.32 | $33.58 | $33.28 | $33.53 | $33.42 | 75,868 |
2022-05-05 | $34.01 | $34.01 | $33.30 | $33.48 | $33.37 | 938,659 |
2022-05-04 | $33.67 | $34.35 | $33.67 | $34.35 | $34.24 | 14,657 |
2022-05-03 | $33.55 | $33.85 | $33.46 | $33.55 | $33.44 | 22,363 |
2022-05-02 | $33.76 | $33.86 | $33.03 | $33.43 | $33.32 | 23,073 |
2022-04-29 | $34.48 | $34.48 | $33.67 | $33.68 | $33.57 | 28,949 |
2022-04-28 | $34.66 | $34.90 | $34.43 | $34.87 | $34.75 | 6,011 |
2022-04-27 | $34.69 | $34.85 | $34.46 | $34.49 | $34.38 | 28,459 |
2022-04-26 | $34.98 | $34.98 | $34.48 | $34.48 | $34.37 | 265,923 |
2022-04-25 | $34.77 | $34.95 | $34.38 | $34.94 | $34.82 | 13,983 |
2022-04-22 | $35.16 | $35.24 | $34.83 | $34.83 | $34.72 | 14,322 |
2022-04-21 | $35.96 | $36.05 | $35.64 | $35.64 | $35.53 | 25,780 |
2022-04-20 | $35.56 | $35.89 | $35.56 | $35.83 | $35.71 | 9,775 |
2022-04-19 | $35.18 | $35.40 | $35.15 | $35.37 | $35.25 | 8,256 |
2022-04-18 | $35.10 | $35.10 | $34.83 | $34.91 | $34.79 | 5,876 |
2022-04-14 | $35.24 | $35.40 | $35.13 | $35.13 | $35.02 | 15,057 |
2022-04-13 | $35.13 | $35.25 | $35.02 | $35.22 | $35.10 | 7,917 |
2022-04-12 | $35.42 | $35.43 | $35.07 | $35.14 | $35.02 | 8,208 |
2022-04-11 | $35.44 | $35.46 | $35.18 | $35.18 | $35.07 | 7,917 |
2022-04-08 | $35.47 | $35.63 | $35.44 | $35.52 | $35.40 | 8,075 |
2022-04-07 | $35.19 | $35.54 | $35.12 | $35.47 | $35.35 | 8,840 |
2022-04-06 | $34.75 | $35.28 | $34.75 | $35.28 | $35.16 | 12,545 |
2022-04-05 | $34.83 | $35.22 | $34.83 | $34.88 | $34.77 | 20,767 |
2022-04-04 | $34.67 | $34.90 | $34.67 | $34.88 | $34.77 | 11,039 |
2022-04-01 | $34.84 | $35.03 | $34.65 | $35.03 | $34.91 | 6,051 |
2022-03-31 | $35.02 | $35.14 | $34.76 | $34.76 | $34.65 | 10,145 |
2022-03-30 | $34.84 | $34.99 | $34.84 | $34.99 | $34.88 | 9,322 |
2022-03-29 | $34.75 | $34.91 | $34.66 | $34.91 | $34.79 | 14,999 |
2022-03-28 | $34.45 | $34.61 | $34.38 | $34.61 | $34.50 | 6,386 |
2022-03-25 | $34.27 | $34.41 | $34.25 | $34.41 | $34.30 | 9,434 |
2022-03-24 | $34.05 | $34.23 | $34.05 | $34.23 | $34.01 | 10,115 |
2022-03-23 | $34.10 | $34.10 | $33.91 | $33.91 | $33.69 | 8,450 |
2022-03-22 | $34.15 | $34.20 | $34.12 | $34.17 | $33.95 | 6,246 |
2022-03-21 | $34.20 | $34.23 | $33.99 | $34.12 | $33.90 | 24,661 |
2022-03-18 | $33.85 | $34.07 | $33.74 | $34.07 | $33.85 | 12,217 |
2022-03-17 | $33.60 | $33.95 | $33.60 | $33.93 | $33.71 | 8,124 |
2022-03-16 | $33.76 | $33.76 | $33.17 | $33.61 | $33.39 | 28,874 |
2022-03-15 | $33.28 | $33.54 | $33.28 | $33.51 | $33.29 | 6,586 |
2022-03-14 | $33.28 | $33.28 | $32.94 | $32.99 | $32.78 | 3,551 |
2022-03-11 | $33.31 | $33.31 | $32.92 | $32.92 | $32.70 | 6,216 |
2022-03-10 | $32.87 | $33.09 | $32.83 | $33.09 | $32.88 | 8,027 |
2022-03-09 | $33.23 | $33.37 | $33.11 | $33.21 | $33.00 | 12,148 |
2022-03-08 | $33.49 | $33.50 | $32.84 | $32.84 | $32.63 | 9,904 |
2022-03-07 | $33.90 | $33.90 | $33.51 | $33.52 | $33.30 | 8,969 |
2022-03-04 | $33.42 | $33.94 | $33.41 | $33.94 | $33.72 | 6,285 |
2022-03-03 | $33.78 | $33.82 | $33.54 | $33.63 | $33.41 | 29,240 |
2022-03-02 | $33.28 | $33.55 | $33.28 | $33.46 | $33.25 | 8,862 |
2022-03-01 | $33.13 | $33.26 | $32.81 | $32.93 | $32.71 | 9,981 |
2022-02-28 | $33.06 | $33.21 | $32.87 | $33.21 | $32.99 | 9,812 |
2022-02-25 | $32.72 | $33.41 | $32.72 | $33.41 | $33.20 | 19,891 |
2022-02-24 | $32.02 | $32.46 | $31.91 | $32.46 | $32.26 | 12,943 |
2022-02-23 | $33.03 | $33.03 | $32.49 | $32.50 | $32.29 | 9,612 |
2022-02-22 | $33.09 | $33.09 | $32.79 | $32.86 | $32.65 | 8,200 |
2022-02-18 | $33.18 | $33.18 | $32.96 | $33.06 | $32.84 | 7,397 |
2022-02-17 | $33.03 | $33.22 | $33.01 | $33.06 | $32.85 | 11,145 |
2022-02-16 | $33.07 | $33.35 | $32.99 | $33.26 | $33.05 | 5,102 |
2022-02-15 | $33.27 | $33.41 | $33.16 | $33.23 | $33.02 | 30,751 |
2022-02-14 | $33.26 | $33.26 | $32.84 | $33.10 | $32.88 | 15,764 |
2022-02-11 | $33.65 | $33.66 | $33.31 | $33.34 | $33.13 | 6,844 |
2022-02-10 | $33.81 | $34.05 | $33.54 | $33.54 | $33.32 | 7,891 |
2022-02-09 | $34.09 | $34.25 | $34.09 | $34.19 | $33.97 | 51,148 |
2022-02-08 | $33.89 | $33.98 | $33.84 | $33.95 | $33.73 | 4,431 |
2022-02-07 | $33.94 | $33.94 | $33.71 | $33.75 | $33.53 | 4,900 |
2022-02-04 | $33.98 | $34.10 | $33.64 | $33.87 | $33.65 | 8,208 |
2022-02-03 | $34.30 | $34.30 | $34.10 | $34.11 | $33.89 | 4,017 |
2022-02-02 | $33.90 | $34.30 | $33.90 | $34.28 | $34.06 | 14,148 |
2022-02-01 | $33.97 | $33.97 | $33.63 | $33.91 | $33.69 | 11,362 |
2022-01-31 | $33.55 | $34.05 | $33.55 | $34.04 | $33.82 | 9,019 |
2022-01-28 | $33.05 | $33.70 | $32.84 | $33.70 | $33.48 | 8,488 |
2022-01-27 | $33.68 | $33.68 | $33.08 | $33.17 | $32.96 | 59,849 |
2022-01-26 | $33.70 | $33.83 | $33.10 | $33.23 | $33.01 | 33,036 |
2022-01-25 | $33.29 | $33.85 | $33.29 | $33.60 | $33.38 | 19,845 |
2022-01-24 | $33.83 | $33.93 | $33.19 | $33.93 | $33.71 | 59,729 |
2022-01-21 | $34.17 | $34.37 | $33.90 | $33.95 | $33.73 | 7,764 |
2022-01-20 | $34.57 | $34.64 | $34.06 | $34.06 | $33.84 | 19,590 |
2022-01-19 | $34.57 | $34.69 | $34.34 | $34.34 | $34.12 | 16,568 |
2022-01-18 | $34.34 | $34.48 | $34.33 | $34.41 | $34.19 | 9,663 |
2022-01-14 | $34.74 | $34.81 | $34.61 | $34.79 | $34.57 | 10,186 |
2022-01-13 | $35.20 | $35.22 | $34.93 | $34.94 | $34.71 | 7,175 |
2022-01-12 | $35.10 | $35.16 | $35.06 | $35.16 | $34.93 | 7,752 |
2022-01-11 | $35.05 | $35.11 | $34.81 | $35.10 | $34.88 | 27,226 |
2022-01-10 | $35.31 | $35.31 | $34.97 | $35.11 | $34.88 | 7,903 |
2022-01-07 | $35.33 | $35.41 | $35.28 | $35.28 | $35.05 | 4,475 |
2022-01-06 | $35.38 | $35.47 | $35.35 | $35.35 | $35.12 | 21,565 |
2022-01-05 | $35.71 | $35.79 | $35.40 | $35.40 | $35.17 | 8,136 |
2022-01-04 | $35.57 | $35.79 | $35.57 | $35.63 | $35.40 | 20,129 |
2022-01-03 | $35.57 | $35.57 | $35.34 | $35.52 | $35.29 | 4,322 |
2021-12-31 | $35.79 | $35.97 | $35.79 | $35.87 | $35.64 | 7,617 |
2021-12-30 | $35.90 | $35.90 | $35.81 | $35.81 | $35.58 | 4,390 |
2021-12-29 | $35.66 | $35.93 | $35.66 | $35.86 | $35.63 | 2,521 |
2021-12-28 | $35.63 | $35.71 | $35.63 | $35.66 | $35.43 | 20,957 |
2021-12-27 | $35.13 | $35.51 | $35.13 | $35.51 | $35.28 | 6,614 |
2021-12-23 | $35.17 | $35.18 | $35.03 | $35.07 | $34.84 | 5,355 |
2021-12-22 | $34.95 | $35.13 | $34.94 | $35.13 | $34.74 | 12,309 |
2021-12-21 | $34.78 | $34.95 | $34.71 | $34.87 | $34.49 | 11,637 |
2021-12-20 | $34.47 | $34.71 | $34.42 | $34.71 | $34.33 | 9,007 |
2021-12-17 | $35.17 | $35.20 | $34.88 | $34.88 | $34.50 | 5,319 |
2021-12-16 | $35.43 | $35.43 | $35.23 | $35.36 | $34.98 | 9,348 |
2021-12-15 | $34.70 | $35.08 | $34.70 | $35.08 | $34.70 | 7,174 |
2021-12-14 | $34.58 | $34.61 | $34.51 | $34.61 | $34.23 | 7,102 |
2021-12-13 | $34.61 | $34.83 | $34.61 | $34.78 | $34.40 | 10,626 |
2021-12-10 | $34.41 | $34.58 | $34.41 | $34.58 | $34.21 | 4,883 |
2021-12-09 | $34.21 | $34.36 | $34.20 | $34.23 | $33.86 | 5,160 |
2021-12-08 | $34.21 | $34.30 | $34.12 | $34.30 | $33.92 | 7,050 |
2021-12-07 | $34.29 | $34.34 | $34.27 | $34.29 | $33.92 | 8,366 |
2021-12-06 | $33.95 | $34.16 | $33.94 | $34.02 | $33.65 | 9,285 |
2021-12-03 | $33.60 | $33.60 | $33.36 | $33.59 | $33.23 | 15,349 |
2021-12-02 | $33.06 | $33.56 | $33.06 | $33.43 | $33.07 | 7,567 |
2021-12-01 | $33.30 | $33.62 | $32.90 | $32.90 | $32.54 | 6,199 |
2021-11-30 | $33.56 | $33.56 | $33.02 | $33.06 | $32.70 | 8,414 |
2021-11-29 | $33.66 | $34.01 | $33.66 | $33.93 | $33.56 | 3,785 |
2021-11-26 | $33.73 | $33.83 | $33.58 | $33.58 | $33.22 | 4,873 |
2021-11-24 | $34.11 | $34.11 | $33.98 | $34.10 | $33.73 | 7,450 |
2021-11-23 | $34.02 | $34.14 | $33.94 | $34.13 | $33.76 | 18,397 |
2021-11-22 | $33.95 | $34.24 | $33.87 | $34.01 | $33.64 | 5,567 |
2021-11-19 | $33.91 | $33.93 | $33.87 | $33.87 | $33.51 | 6,062 |
2021-11-18 | $33.83 | $33.91 | $33.81 | $33.88 | $33.51 | 8,668 |
2021-11-17 | $34.02 | $34.07 | $33.95 | $34.04 | $33.67 | 3,867 |
2021-11-16 | $34.16 | $34.20 | $34.07 | $34.07 | $33.70 | 5,402 |
2021-11-15 | $34.06 | $34.07 | $33.95 | $34.05 | $33.68 | 7,177 |
2021-11-12 | $33.85 | $34.03 | $33.85 | $33.99 | $33.62 | 129,249 |
2021-11-11 | $33.85 | $33.85 | $33.71 | $33.80 | $33.43 | 5,076 |
2021-11-10 | $33.82 | $33.93 | $33.82 | $33.93 | $33.56 | 7,788 |
2021-11-09 | $33.72 | $33.82 | $33.70 | $33.80 | $33.43 | 6,334 |
2021-11-08 | $33.75 | $33.76 | $33.62 | $33.74 | $33.37 | 5,240 |
2021-11-05 | $33.78 | $33.85 | $33.77 | $33.82 | $33.46 | 29,239 |
2021-11-04 | $33.72 | $33.74 | $33.60 | $33.68 | $33.31 | 20,485 |
2021-11-03 | $33.63 | $33.71 | $33.50 | $33.71 | $33.34 | 8,659 |
2021-11-02 | $33.61 | $33.75 | $33.60 | $33.69 | $33.32 | 8,632 |
2021-11-01 | $33.41 | $33.48 | $33.41 | $33.48 | $33.12 | 3,722 |
2021-10-29 | $33.52 | $33.61 | $33.41 | $33.60 | $33.24 | 9,396 |
2021-10-28 | $33.47 | $33.50 | $33.37 | $33.50 | $33.14 | 4,593 |
2021-10-27 | $33.71 | $33.71 | $33.37 | $33.37 | $33.01 | 8,151 |
2021-10-26 | $33.65 | $33.74 | $33.58 | $33.66 | $33.29 | 48,988 |
2021-10-25 | $33.68 | $33.74 | $33.64 | $33.64 | $33.28 | 7,088 |
2021-10-22 | $33.56 | $33.72 | $33.56 | $33.72 | $33.35 | 4,064 |
2021-10-21 | $33.43 | $33.53 | $33.43 | $33.53 | $33.17 | 7,930 |
2021-10-20 | $33.32 | $33.49 | $33.32 | $33.42 | $33.06 | 3,736 |
2021-10-19 | $33.07 | $33.24 | $33.07 | $33.24 | $32.88 | 6,207 |
2021-10-18 | $32.89 | $33.05 | $32.89 | $32.97 | $32.61 | 15,708 |
2021-10-15 | $33.14 | $33.21 | $33.05 | $33.09 | $32.73 | 11,273 |
2021-10-14 | $32.75 | $33.05 | $32.75 | $33.03 | $32.67 | 6,149 |
2021-10-13 | $32.34 | $32.60 | $32.34 | $32.60 | $32.25 | 51,159 |
2021-10-12 | $32.54 | $32.54 | $32.41 | $32.46 | $32.10 | 4,630 |
2021-10-11 | $32.54 | $32.72 | $32.45 | $32.45 | $32.10 | 9,585 |
2021-10-08 | $32.64 | $32.66 | $32.58 | $32.60 | $32.24 | 3,578 |
2021-10-07 | $32.84 | $32.90 | $32.68 | $32.68 | $32.32 | 4,381 |
2021-10-06 | $32.13 | $32.48 | $31.99 | $32.48 | $32.12 | 5,290 |
2021-10-05 | $32.01 | $32.34 | $32.01 | $32.24 | $31.89 | 10,410 |
2021-10-04 | $32.03 | $32.21 | $31.81 | $31.99 | $31.64 | 4,297 |
2021-10-01 | $32.07 | $32.26 | $31.80 | $32.14 | $31.79 | 7,370 |
2021-09-30 | $32.45 | $32.45 | $31.95 | $31.95 | $31.60 | 5,891 |
2021-09-29 | $32.29 | $32.45 | $32.29 | $32.32 | $31.97 | 6,238 |
2021-09-28 | $32.45 | $32.45 | $32.05 | $32.08 | $31.73 | 10,093 |
2021-09-27 | $32.70 | $32.79 | $32.49 | $32.49 | $32.14 | 63,252 |
2021-09-24 | $32.76 | $32.79 | $32.71 | $32.76 | $32.41 | 6,037 |
2021-09-23 | $32.79 | $32.88 | $32.73 | $32.73 | $32.38 | 2,901 |
2021-09-22 | $32.70 | $32.78 | $32.65 | $32.65 | $32.20 | 3,427 |
2021-09-21 | $32.58 | $32.66 | $32.49 | $32.52 | $32.07 | 8,698 |
2021-09-20 | $32.48 | $32.70 | $32.33 | $32.56 | $32.11 | 6,444 |
2021-09-17 | $33.07 | $33.07 | $32.76 | $32.80 | $32.35 | 10,570 |
2021-09-16 | $33.01 | $33.15 | $33.01 | $33.07 | $32.61 | 4,818 |
2021-09-15 | $33.18 | $33.33 | $33.15 | $33.20 | $32.74 | 7,501 |
2021-09-14 | $33.25 | $33.25 | $33.06 | $33.08 | $32.63 | 5,424 |
2021-09-13 | $33.36 | $33.42 | $33.09 | $33.20 | $32.74 | 9,074 |
2021-09-10 | $33.30 | $33.37 | $33.19 | $33.20 | $32.74 | 6,611 |
2021-09-09 | $33.60 | $33.61 | $33.41 | $33.41 | $32.95 | 3,930 |
2021-09-08 | $33.28 | $33.61 | $33.28 | $33.59 | $33.13 | 5,072 |
2021-09-07 | $33.70 | $33.70 | $33.36 | $33.36 | $32.91 | 4,376 |
2021-09-03 | $33.73 | $33.82 | $33.66 | $33.76 | $33.29 | 3,761 |
2021-09-02 | $33.75 | $33.81 | $33.69 | $33.81 | $33.34 | 5,200 |
2021-09-01 | $33.53 | $33.70 | $33.53 | $33.66 | $33.19 | 2,892 |
2021-08-31 | $33.60 | $33.61 | $33.50 | $33.57 | $33.11 | 5,308 |
2021-08-30 | $33.46 | $33.63 | $33.46 | $33.57 | $33.11 | 2,787 |
2021-08-27 | $33.44 | $33.48 | $33.38 | $33.45 | $32.99 | 2,550 |
2021-08-26 | $33.31 | $33.38 | $33.29 | $33.35 | $32.89 | 4,558 |
2021-08-25 | $33.43 | $33.49 | $33.43 | $33.43 | $32.97 | 4,450 |
2021-08-24 | $33.64 | $33.64 | $33.44 | $33.44 | $32.98 | 12,028 |
2021-08-23 | $33.74 | $33.76 | $33.62 | $33.62 | $33.16 | 9,422 |
2021-08-20 | $33.48 | $33.74 | $33.48 | $33.70 | $33.23 | 5,944 |
2021-08-19 | $33.24 | $33.60 | $33.24 | $33.49 | $33.03 | 6,310 |
2021-08-18 | $33.67 | $33.67 | $33.35 | $33.35 | $32.89 | 15,221 |
2021-08-17 | $33.69 | $33.75 | $33.58 | $33.75 | $33.29 | 7,569 |
2021-08-16 | $33.63 | $33.75 | $33.63 | $33.75 | $33.29 | 3,577 |
2021-08-13 | $33.43 | $33.49 | $33.43 | $33.45 | $32.99 | 2,526 |
2021-08-12 | $33.30 | $33.32 | $33.26 | $33.32 | $32.86 | 9,464 |
2021-08-11 | $33.23 | $33.34 | $33.23 | $33.30 | $32.84 | 6,068 |
2021-08-10 | $33.14 | $33.24 | $33.12 | $33.18 | $32.72 | 4,998 |
2021-08-09 | $33.15 | $33.16 | $33.08 | $33.13 | $32.67 | 10,422 |
2021-08-06 | $33.19 | $33.21 | $33.16 | $33.16 | $32.71 | 4,212 |
2021-08-05 | $33.13 | $33.13 | $33.02 | $33.12 | $32.67 | 2,277 |
2021-08-04 | $33.15 | $33.16 | $33.02 | $33.05 | $32.60 | 5,957 |
2021-08-03 | $33.24 | $33.32 | $33.24 | $33.30 | $32.84 | 3,593 |
2021-08-02 | $33.19 | $33.21 | $33.05 | $33.05 | $32.60 | 5,910 |
2021-07-30 | $33.14 | $33.14 | $33.07 | $33.07 | $32.61 | 4,697 |
2021-07-29 | $33.05 | $33.15 | $33.04 | $33.10 | $32.64 | 3,046 |
2021-07-28 | $33.16 | $33.16 | $32.91 | $32.97 | $32.52 | 9,020 |
2021-07-27 | $33.18 | $33.20 | $33.10 | $33.20 | $32.74 | 28,598 |
2021-07-26 | $33.00 | $33.06 | $32.89 | $33.01 | $32.56 | 5,595 |
2021-07-23 | $32.81 | $32.99 | $32.81 | $32.99 | $32.53 | 5,886 |
2021-07-22 | $32.68 | $32.70 | $32.63 | $32.70 | $32.25 | 4,409 |
2021-07-21 | $32.67 | $32.68 | $32.60 | $32.60 | $32.15 | 28,757 |
2021-07-20 | $32.30 | $32.69 | $32.30 | $32.57 | $32.13 | 10,029 |
2021-07-19 | $32.47 | $32.55 | $32.03 | $32.25 | $31.81 | 32,605 |
2021-07-16 | $32.63 | $32.75 | $32.61 | $32.62 | $32.17 | 4,744 |
2021-07-15 | $32.49 | $32.59 | $32.49 | $32.59 | $32.14 | 3,265 |
2021-07-14 | $32.34 | $32.53 | $32.34 | $32.49 | $32.05 | 5,690 |
2021-07-13 | $32.41 | $32.48 | $32.32 | $32.32 | $31.88 | 8,322 |
2021-07-12 | $32.32 | $32.47 | $32.32 | $32.42 | $31.98 | 9,852 |
2021-07-09 | $32.33 | $32.46 | $32.33 | $32.45 | $32.00 | 3,967 |
2021-07-08 | $32.14 | $32.28 | $32.13 | $32.19 | $31.75 | 9,001 |
2021-07-07 | $32.26 | $32.39 | $32.26 | $32.38 | $31.94 | 35,628 |
2021-07-06 | $32.00 | $32.10 | $31.86 | $32.10 | $31.66 | 7,255 |
2021-07-02 | $31.99 | $32.14 | $31.99 | $32.12 | $31.68 | 43,703 |
2021-07-01 | $31.83 | $31.96 | $31.83 | $31.93 | $31.49 | 6,086 |
2021-06-30 | $31.79 | $31.79 | $31.70 | $31.76 | $31.32 | 3,532 |
2021-06-29 | $31.85 | $31.85 | $31.69 | $31.70 | $31.27 | 2,936 |
2021-06-28 | $31.82 | $31.82 | $31.71 | $31.75 | $31.32 | 7,734 |
2021-06-25 | $31.58 | $31.78 | $31.58 | $31.78 | $31.35 | 6,779 |
2021-06-24 | $31.51 | $31.54 | $31.43 | $31.53 | $31.10 | 22,773 |
2021-06-23 | $31.59 | $31.62 | $31.53 | $31.53 | $30.98 | 5,841 |
2021-06-22 | $31.62 | $31.79 | $31.62 | $31.70 | $31.16 | 20,502 |
2021-06-21 | $31.47 | $31.67 | $31.47 | $31.66 | $31.12 | 7,016 |
2021-06-18 | $31.52 | $31.52 | $31.27 | $31.27 | $30.73 | 10,600 |
2021-06-17 | $31.67 | $31.74 | $31.62 | $31.69 | $31.15 | 3,825 |
2021-06-16 | $32.08 | $32.08 | $31.69 | $31.70 | $31.16 | 7,150 |
2021-06-15 | $32.12 | $32.12 | $31.99 | $32.03 | $31.48 | 10,703 |
2021-06-14 | $32.04 | $32.04 | $31.86 | $32.02 | $31.47 | 8,331 |
2021-06-11 | $32.09 | $32.09 | $31.95 | $32.07 | $31.52 | 6,451 |
2021-06-10 | $31.97 | $32.07 | $31.91 | $32.03 | $31.48 | 13,961 |
2021-06-09 | $31.84 | $31.92 | $31.83 | $31.83 | $31.28 | 7,583 |
2021-06-08 | $31.81 | $31.81 | $31.75 | $31.81 | $31.26 | 1,712 |
2021-06-07 | $32.07 | $32.07 | $31.85 | $31.89 | $31.34 | 5,612 |
2021-06-04 | $32.08 | $32.09 | $31.96 | $32.05 | $31.50 | 5,094 |
2021-06-03 | $31.75 | $31.91 | $31.72 | $31.91 | $31.36 | 5,934 |
2021-06-02 | $31.68 | $31.85 | $31.68 | $31.79 | $31.24 | 7,098 |
2021-06-01 | $31.91 | $31.91 | $31.63 | $31.65 | $31.11 | 4,992 |
2021-05-28 | $31.86 | $31.86 | $31.80 | $31.80 | $31.25 | 2,718 |
2021-05-27 | $31.82 | $31.82 | $31.73 | $31.73 | $31.19 | 13,611 |
2021-05-26 | $31.82 | $31.82 | $31.72 | $31.74 | $31.19 | 2,480 |
2021-05-25 | $31.81 | $31.84 | $31.79 | $31.82 | $31.27 | 4,054 |
2021-05-24 | $32.04 | $32.04 | $31.92 | $31.92 | $31.37 | 7,849 |
2021-05-21 | $31.96 | $31.97 | $31.82 | $31.84 | $31.29 | 20,764 |
2021-05-20 | $31.55 | $31.93 | $31.55 | $31.84 | $31.29 | 10,448 |
2021-05-19 | $31.45 | $31.59 | $31.31 | $31.59 | $31.05 | 12,006 |
2021-05-18 | $31.74 | $31.83 | $31.70 | $31.70 | $31.16 | 7,683 |
2021-05-17 | $31.93 | $31.98 | $31.85 | $31.88 | $31.33 | 10,404 |
2021-05-14 | $32.05 | $32.06 | $31.91 | $31.99 | $31.44 | 9,970 |
2021-05-13 | $31.44 | $31.91 | $31.44 | $31.81 | $31.26 | 9,590 |
2021-05-12 | $31.70 | $31.70 | $31.35 | $31.35 | $30.81 | 13,418 |
2021-05-11 | $32.16 | $32.16 | $31.75 | $31.86 | $31.31 | 10,069 |
2021-05-10 | $32.19 | $32.50 | $32.19 | $32.27 | $31.72 | 19,428 |
2021-05-07 | $31.88 | $32.09 | $31.88 | $32.08 | $31.53 | 11,873 |
2021-05-06 | $31.67 | $31.94 | $31.67 | $31.94 | $31.39 | 12,841 |
2021-05-05 | $31.71 | $31.71 | $31.57 | $31.67 | $31.13 | 13,355 |
2021-05-04 | $31.53 | $31.70 | $31.53 | $31.70 | $31.16 | 11,257 |
2021-05-03 | $31.45 | $31.72 | $31.45 | $31.62 | $31.08 | 15,127 |
2021-04-30 | $31.33 | $31.36 | $31.24 | $31.34 | $30.80 | 39,569 |
2021-04-29 | $31.11 | $31.38 | $31.11 | $31.34 | $30.80 | 175,410 |
2021-04-28 | $31.15 | $31.16 | $31.03 | $31.06 | $30.53 | 762,418 |
2021-04-27 | $31.13 | $31.19 | $31.13 | $31.15 | $30.62 | 6,624 |
2021-04-26 | $31.39 | $31.39 | $31.11 | $31.11 | $30.58 | 10,026 |
2021-04-23 | $31.27 | $31.41 | $31.21 | $31.35 | $30.81 | 7,652 |
2021-04-22 | $31.39 | $31.47 | $31.28 | $31.33 | $30.79 | 8,639 |
2021-04-21 | $31.49 | $31.49 | $31.42 | $31.44 | $30.90 | 22,157 |
2021-04-20 | $31.19 | $31.44 | $31.16 | $31.36 | $30.82 | 7,916 |
2021-04-19 | $31.18 | $31.19 | $31.13 | $31.17 | $30.63 | 12,719 |
2021-04-16 | $31.13 | $31.28 | $31.13 | $31.24 | $30.70 | 18,291 |
2021-04-15 | $30.77 | $30.99 | $30.77 | $30.99 | $30.46 | 7,093 |
2021-04-14 | $30.80 | $30.80 | $30.68 | $30.69 | $30.16 | 12,122 |
2021-04-13 | $30.58 | $30.78 | $30.58 | $30.76 | $30.23 | 10,287 |
2021-04-12 | $30.65 | $30.69 | $30.61 | $30.69 | $30.16 | 9,584 |
2021-04-09 | $30.51 | $30.60 | $30.47 | $30.60 | $30.07 | 22,661 |
2021-04-08 | $30.44 | $30.48 | $30.42 | $30.44 | $29.92 | 59,376 |
2021-04-07 | $30.50 | $30.50 | $30.37 | $30.40 | $29.88 | 9,912 |
2021-04-06 | $30.38 | $30.52 | $30.38 | $30.47 | $29.95 | 13,740 |
2021-04-05 | $30.44 | $30.57 | $30.44 | $30.51 | $29.99 | 9,184 |
2021-04-01 | $29.93 | $30.13 | $29.86 | $30.13 | $29.61 | 20,951 |
2021-03-31 | $29.93 | $30.10 | $29.93 | $29.99 | $29.47 | 12,962 |
2021-03-30 | $30.09 | $30.11 | $29.95 | $30.04 | $29.52 | 7,052 |
2021-03-29 | $30.14 | $30.30 | $30.05 | $30.24 | $29.72 | 15,747 |
2021-03-26 | $29.65 | $30.02 | $29.61 | $30.02 | $29.51 | 7,600 |
2021-03-25 | $29.25 | $29.54 | $29.25 | $29.51 | $29.01 | 9,082 |
2021-03-24 | $29.42 | $29.53 | $29.39 | $29.41 | $28.79 | 44,420 |
2021-03-23 | $29.24 | $29.49 | $29.24 | $29.33 | $28.71 | 6,372 |
2021-03-22 | $29.01 | $29.33 | $29.01 | $29.31 | $28.69 | 7,790 |
2021-03-19 | $29.16 | $29.23 | $29.01 | $29.11 | $28.49 | 10,580 |
2021-03-18 | $29.00 | $29.25 | $29.00 | $29.17 | $28.55 | 45,937 |
2021-03-17 | $29.25 | $29.27 | $29.14 | $29.19 | $28.57 | 13,894 |
2021-03-16 | $29.20 | $29.30 | $29.20 | $29.29 | $28.67 | 11,542 |
2021-03-15 | $29.01 | $29.27 | $29.00 | $29.27 | $28.65 | 11,350 |
2021-03-12 | $28.85 | $28.97 | $28.82 | $28.97 | $28.36 | 19,430 |
2021-03-11 | $28.61 | $28.97 | $28.61 | $28.79 | $28.18 | 5,815 |
2021-03-10 | $28.63 | $28.91 | $28.63 | $28.83 | $28.22 | 649,852 |
2021-03-09 | $28.78 | $28.78 | $28.61 | $28.64 | $28.03 | 59,421 |
2021-03-08 | $28.28 | $28.81 | $28.28 | $28.51 | $27.91 | 15,037 |
2021-03-05 | $27.89 | $28.28 | $27.73 | $28.28 | $27.68 | 22,848 |
2021-03-04 | $27.93 | $28.01 | $27.47 | $27.54 | $26.96 | 14,839 |
2021-03-03 | $28.13 | $28.14 | $27.98 | $27.98 | $27.39 | 16,776 |
2021-03-02 | $28.25 | $28.37 | $28.13 | $28.25 | $27.65 | 40,060 |
2021-03-01 | $28.08 | $28.44 | $28.08 | $28.25 | $27.65 | 95,586 |
2021-02-26 | $28.18 | $28.19 | $27.86 | $27.89 | $27.30 | 252,916 |
2021-02-25 | $28.48 | $28.48 | $28.12 | $28.19 | $27.59 | 573,270 |
2021-02-24 | $28.37 | $28.52 | $28.37 | $28.48 | $27.88 | 16,017 |
2021-02-23 | $28.37 | $28.51 | $28.26 | $28.43 | $27.82 | 13,753 |
2021-02-22 | $28.36 | $28.43 | $28.27 | $28.39 | $27.79 | 88,738 |
2021-02-19 | $28.67 | $28.70 | $28.46 | $28.46 | $27.86 | 39,865 |
2021-02-18 | $28.45 | $28.71 | $28.45 | $28.70 | $28.09 | 16,447 |
2021-02-17 | $28.40 | $28.61 | $28.40 | $28.61 | $28.01 | 17,634 |
2021-02-16 | $28.55 | $28.55 | $28.43 | $28.50 | $27.89 | 10,575 |
2021-02-12 | $28.50 | $28.61 | $28.50 | $28.61 | $28.01 | 12,874 |
2021-02-11 | $28.69 | $28.69 | $28.52 | $28.57 | $27.97 | 10,877 |
2021-02-10 | $28.76 | $28.76 | $28.59 | $28.61 | $28.01 | 11,467 |
2021-02-09 | $28.59 | $28.67 | $28.57 | $28.62 | $28.02 | 18,605 |
2021-02-08 | $28.56 | $28.63 | $28.46 | $28.59 | $27.99 | 15,865 |
2021-02-05 | $28.54 | $28.59 | $28.52 | $28.52 | $27.92 | 10,759 |
2021-02-04 | $28.27 | $28.45 | $28.27 | $28.37 | $27.77 | 27,677 |
2021-02-03 | $28.26 | $28.30 | $28.18 | $28.22 | $27.62 | 81,685 |
2021-02-02 | $28.26 | $28.52 | $28.24 | $28.34 | $27.74 | 18,044 |
2021-02-01 | $28.02 | $28.15 | $27.86 | $28.10 | $27.51 | 201,344 |
2021-01-29 | $28.14 | $28.19 | $27.77 | $27.81 | $27.22 | 565,230 |
2021-01-28 | $28.26 | $28.55 | $28.22 | $28.22 | $27.62 | 32,924 |
2021-01-27 | $28.51 | $28.57 | $28.12 | $28.19 | $27.59 | 13,492 |
2021-01-26 | $28.80 | $28.84 | $28.68 | $28.77 | $28.17 | 7,389 |
2021-01-25 | $28.42 | $28.78 | $28.42 | $28.73 | $28.12 | 18,311 |
2021-01-22 | $28.73 | $28.73 | $28.50 | $28.58 | $27.98 | 14,874 |
2021-01-21 | $28.64 | $28.78 | $28.64 | $28.72 | $28.11 | 15,081 |
2021-01-20 | $28.62 | $28.84 | $28.62 | $28.79 | $28.18 | 16,365 |
2021-01-19 | $28.73 | $28.73 | $28.55 | $28.59 | $27.99 | 22,200 |
2021-01-15 | $28.48 | $28.66 | $28.46 | $28.59 | $27.99 | 16,222 |
2021-01-14 | $28.68 | $28.71 | $28.57 | $28.57 | $27.97 | 10,672 |
2021-01-13 | $28.69 | $28.83 | $28.69 | $28.72 | $28.11 | 13,802 |
2021-01-12 | $28.80 | $28.84 | $28.66 | $28.78 | $28.17 | 18,611 |
2021-01-11 | $28.86 | $28.96 | $28.81 | $28.83 | $28.22 | 253,099 |
2021-01-08 | $28.90 | $29.02 | $28.78 | $29.01 | $28.40 | 17,712 |
2021-01-07 | $28.86 | $29.03 | $28.82 | $28.86 | $28.25 | 16,826 |
2021-01-06 | $28.43 | $28.94 | $28.33 | $28.82 | $28.21 | 24,288 |
2021-01-05 | $28.40 | $28.57 | $28.34 | $28.53 | $27.93 | 10,108 |
2021-01-04 | $28.93 | $28.93 | $28.38 | $28.52 | $27.92 | 15,657 |
2020-12-31 | $28.71 | $28.91 | $28.59 | $28.89 | $28.28 | 7,343 |
2020-12-30 | $28.68 | $28.76 | $28.64 | $28.70 | $28.09 | 9,216 |
2020-12-29 | $28.77 | $28.79 | $28.59 | $28.66 | $28.05 | 16,890 |
2020-12-28 | $28.72 | $28.80 | $28.64 | $28.70 | $28.09 | 16,280 |
2020-12-24 | $28.48 | $28.58 | $28.41 | $28.58 | $27.97 | 6,521 |
2020-12-23 | $28.70 | $28.76 | $28.54 | $28.54 | $27.80 | 17,295 |
2020-12-22 | $28.73 | $28.73 | $28.53 | $28.64 | $27.90 | 36,811 |
2020-12-21 | $28.62 | $28.75 | $28.40 | $28.68 | $27.94 | 38,011 |
2020-12-18 | $29.02 | $29.02 | $28.82 | $28.99 | $28.24 | 20,411 |
2020-12-17 | $28.86 | $29.03 | $28.86 | $28.99 | $28.24 | 35,364 |
2020-12-16 | $28.69 | $28.86 | $28.67 | $28.72 | $27.97 | 13,626 |
2020-12-15 | $28.56 | $28.79 | $28.54 | $28.69 | $27.94 | 26,015 |
2020-12-14 | $28.69 | $28.87 | $28.40 | $28.44 | $27.70 | 17,785 |
2020-12-11 | $28.50 | $28.58 | $28.39 | $28.55 | $27.81 | 16,003 |
2020-12-10 | $28.51 | $28.59 | $28.39 | $28.49 | $27.75 | 42,597 |
2020-12-09 | $28.69 | $28.69 | $28.53 | $28.63 | $27.89 | 29,198 |
2020-12-08 | $28.53 | $28.73 | $28.53 | $28.68 | $27.94 | 8,198 |
2020-12-07 | $28.67 | $28.76 | $28.55 | $28.61 | $27.87 | 12,309 |
2020-12-04 | $28.64 | $28.69 | $28.58 | $28.66 | $27.92 | 13,070 |
2020-12-03 | $28.55 | $28.62 | $28.42 | $28.48 | $27.74 | 14,090 |
2020-12-02 | $28.77 | $28.77 | $28.49 | $28.57 | $27.83 | 12,563 |
2020-12-01 | $28.75 | $28.85 | $28.72 | $28.80 | $28.05 | 14,370 |
2020-11-30 | $28.47 | $28.54 | $28.37 | $28.53 | $27.79 | 74,796 |
2020-11-27 | $28.54 | $28.55 | $28.50 | $28.54 | $27.80 | 5,768 |
2020-11-25 | $28.52 | $28.52 | $28.44 | $28.50 | $27.76 | 16,627 |
2020-11-24 | $28.54 | $28.73 | $28.37 | $28.53 | $27.79 | 92,893 |
2020-11-23 | $28.44 | $28.44 | $28.25 | $28.37 | $27.63 | 16,186 |
2020-11-20 | $28.50 | $28.56 | $28.35 | $28.36 | $27.62 | 56,416 |
2020-11-19 | $28.26 | $28.53 | $28.26 | $28.51 | $27.77 | 16,623 |
2020-11-18 | $28.81 | $28.87 | $28.45 | $28.47 | $27.73 | 88,721 |
2020-11-17 | $28.80 | $28.93 | $28.72 | $28.80 | $28.05 | 80,015 |
2020-11-16 | $29.00 | $29.00 | $28.87 | $29.00 | $28.25 | 27,809 |
2020-11-13 | $28.55 | $28.86 | $28.55 | $28.82 | $28.07 | 11,834 |
2020-11-12 | $28.65 | $28.65 | $28.31 | $28.45 | $27.71 | 12,159 |
2020-11-11 | $28.71 | $28.83 | $28.63 | $28.74 | $27.99 | 16,562 |
2020-11-10 | $28.28 | $28.65 | $28.28 | $28.59 | $27.85 | 155,402 |
2020-11-09 | $28.99 | $29.21 | $28.29 | $28.29 | $27.56 | 15,976 |
2020-11-06 | $28.01 | $28.20 | $28.01 | $28.15 | $27.42 | 131,232 |
2020-11-05 | $28.13 | $28.33 | $27.98 | $28.02 | $27.29 | 19,670 |
2020-11-04 | $27.92 | $28.17 | $27.78 | $27.80 | $27.08 | 188,789 |
2020-11-03 | $27.50 | $27.81 | $27.50 | $27.74 | $27.02 | 16,832 |
2020-11-02 | $27.07 | $27.29 | $27.04 | $27.22 | $26.51 | 40,981 |
2020-10-30 | $26.82 | $26.83 | $26.55 | $26.76 | $26.07 | 16,287 |
2020-10-29 | $26.63 | $27.09 | $26.63 | $26.86 | $26.16 | 8,763 |
2020-10-28 | $27.27 | $27.33 | $26.78 | $26.79 | $26.10 | 77,952 |
2020-10-27 | $27.85 | $27.85 | $27.61 | $27.61 | $26.89 | 19,192 |
2020-10-26 | $27.94 | $27.95 | $27.58 | $27.78 | $27.06 | 35,994 |
2020-10-23 | $28.11 | $28.18 | $28.03 | $28.16 | $27.43 | 14,626 |
2020-10-22 | $27.92 | $28.08 | $27.81 | $28.02 | $27.29 | 78,479 |
2020-10-21 | $27.87 | $28.01 | $27.84 | $27.84 | $27.12 | 14,979 |
2020-10-20 | $27.90 | $28.11 | $27.87 | $27.87 | $27.15 | 18,137 |
2020-10-19 | $28.28 | $28.30 | $27.77 | $27.79 | $27.07 | 61,703 |
2020-10-16 | $28.22 | $28.32 | $28.18 | $28.18 | $27.45 | 20,944 |
2020-10-15 | $27.90 | $28.22 | $27.90 | $28.18 | $27.45 | 23,176 |
2020-10-14 | $28.28 | $28.36 | $28.13 | $28.14 | $27.41 | 12,828 |
2020-10-13 | $28.30 | $28.41 | $28.17 | $28.26 | $27.53 | 13,642 |
2020-10-12 | $28.29 | $28.46 | $28.26 | $28.38 | $27.64 | 17,897 |
2020-10-09 | $28.08 | $28.26 | $28.08 | $28.15 | $27.42 | 75,860 |
2020-10-08 | $27.96 | $28.01 | $27.90 | $27.98 | $27.25 | 260,844 |
2020-10-07 | $27.67 | $27.87 | $27.67 | $27.83 | $27.11 | 503,872 |
2020-10-06 | $27.73 | $27.92 | $27.46 | $27.50 | $26.78 | 10,630 |
2020-10-05 | $27.50 | $27.71 | $27.46 | $27.68 | $26.96 | 81,426 |
2020-10-02 | $27.04 | $27.49 | $27.04 | $27.37 | $26.66 | 11,667 |
2020-10-01 | $27.36 | $27.48 | $27.27 | $27.37 | $26.66 | 14,065 |
2020-09-30 | $27.29 | $27.50 | $27.17 | $27.34 | $26.63 | 148,893 |
2020-09-29 | $27.35 | $27.39 | $27.15 | $27.19 | $26.48 | 22,515 |
2020-09-28 | $27.12 | $27.40 | $27.11 | $27.26 | $26.56 | 16,561 |
2020-09-25 | $26.53 | $26.95 | $26.45 | $26.93 | $26.23 | 53,984 |
2020-09-24 | $26.49 | $26.85 | $26.44 | $26.67 | $25.98 | 21,542 |
2020-09-23 | $27.14 | $27.15 | $26.67 | $26.67 | $25.91 | 11,594 |
2020-09-22 | $26.92 | $27.16 | $26.92 | $27.08 | $26.31 | 46,466 |
2020-09-21 | $26.90 | $26.91 | $26.61 | $26.88 | $26.11 | 43,063 |
2020-09-18 | $27.38 | $27.41 | $27.12 | $27.23 | $26.45 | 5,931 |
2020-09-17 | $27.30 | $27.53 | $27.28 | $27.43 | $26.65 | 161,202 |
2020-09-16 | $27.73 | $27.85 | $27.58 | $27.58 | $26.80 | 15,704 |
2020-09-15 | $27.71 | $27.81 | $27.56 | $27.63 | $26.85 | 32,078 |
2020-09-14 | $27.49 | $27.67 | $27.49 | $27.62 | $26.83 | 21,378 |
2020-09-11 | $27.14 | $27.35 | $27.08 | $27.27 | $26.49 | 15,070 |
2020-09-10 | $27.60 | $27.60 | $27.13 | $27.20 | $26.42 | 49,019 |
2020-09-09 | $27.33 | $27.77 | $27.33 | $27.58 | $26.80 | 15,525 |
2020-09-08 | $27.35 | $27.35 | $26.98 | $27.06 | $26.29 | 20,463 |
2020-09-04 | $27.84 | $27.84 | $27.32 | $27.57 | $26.79 | 13,486 |
2020-09-03 | $28.48 | $28.50 | $27.63 | $27.78 | $26.99 | 24,303 |
2020-09-02 | $28.26 | $28.55 | $28.25 | $28.55 | $27.74 | 13,272 |
2020-09-01 | $27.91 | $28.00 | $27.90 | $27.99 | $27.19 | 11,940 |
2020-08-31 | $27.93 | $28.05 | $27.93 | $28.05 | $27.25 | 25,989 |
2020-08-28 | $28.02 | $28.02 | $27.89 | $28.02 | $27.22 | 14,775 |
2020-08-27 | $27.98 | $28.07 | $27.95 | $27.99 | $27.19 | 13,887 |
2020-08-26 | $27.78 | $27.94 | $27.77 | $27.92 | $27.12 | 18,792 |
2020-08-25 | $27.91 | $27.91 | $27.79 | $27.80 | $27.01 | 20,223 |
2020-08-24 | $27.78 | $27.87 | $27.72 | $27.87 | $27.08 | 21,015 |
2020-08-21 | $27.63 | $27.76 | $27.57 | $27.75 | $26.97 | 97,517 |
2020-08-20 | $27.62 | $27.73 | $27.47 | $27.68 | $26.89 | 32,357 |
2020-08-19 | $27.80 | $27.81 | $27.68 | $27.68 | $26.89 | 11,261 |
2020-08-18 | $27.77 | $27.87 | $27.71 | $27.78 | $26.99 | 15,667 |
2020-08-17 | $27.75 | $27.82 | $27.72 | $27.76 | $26.97 | 89,867 |
2020-08-14 | $27.65 | $27.77 | $27.65 | $27.65 | $26.86 | 117,723 |
2020-08-13 | $27.66 | $27.74 | $27.62 | $27.68 | $26.89 | 668,009 |
2020-08-12 | $27.56 | $27.79 | $27.56 | $27.69 | $26.90 | 6,299 |
2020-08-11 | $27.67 | $27.73 | $27.38 | $27.38 | $26.60 | 15,678 |
2020-08-10 | $27.54 | $27.67 | $27.54 | $27.59 | $26.80 | 81,338 |
2020-08-07 | $27.37 | $27.56 | $27.37 | $27.56 | $26.78 | 9,245 |
2020-08-06 | $27.30 | $27.40 | $27.24 | $27.39 | $26.61 | 12,567 |
2020-08-05 | $27.38 | $27.42 | $27.26 | $27.30 | $26.52 | 30,190 |
2020-08-04 | $27.17 | $27.35 | $27.17 | $27.34 | $26.56 | 15,423 |
2020-08-03 | $27.20 | $27.31 | $27.19 | $27.24 | $26.46 | 12,004 |
2020-07-31 | $26.95 | $27.19 | $26.83 | $27.19 | $26.42 | 19,009 |
2020-07-30 | $26.83 | $27.04 | $26.79 | $27.02 | $26.25 | 24,730 |
2020-07-29 | $26.82 | $27.10 | $26.82 | $27.06 | $26.29 | 15,660 |
2020-07-28 | $26.77 | $26.92 | $26.71 | $26.78 | $26.02 | 18,602 |
2020-07-27 | $26.64 | $26.77 | $26.59 | $26.75 | $25.99 | 44,207 |
2020-07-24 | $26.66 | $26.71 | $26.55 | $26.63 | $25.88 | 24,997 |
2020-07-23 | $26.88 | $27.08 | $26.76 | $26.78 | $26.02 | 10,408 |
2020-07-22 | $26.79 | $26.91 | $26.71 | $26.91 | $26.14 | 10,392 |
2020-07-21 | $26.81 | $26.82 | $26.65 | $26.67 | $25.91 | 27,174 |
2020-07-20 | $26.46 | $26.72 | $26.46 | $26.67 | $25.91 | 29,415 |
2020-07-17 | $26.47 | $26.56 | $26.44 | $26.50 | $25.75 | 13,681 |
2020-07-16 | $26.28 | $26.36 | $26.21 | $26.35 | $25.60 | 53,503 |
2020-07-15 | $26.36 | $26.41 | $26.22 | $26.33 | $25.58 | 42,348 |
2020-07-14 | $25.75 | $26.23 | $25.75 | $26.23 | $25.48 | 34,400 |
2020-07-13 | $26.14 | $26.31 | $25.75 | $25.76 | $25.03 | 50,504 |
2020-07-10 | $25.86 | $26.04 | $25.82 | $26.03 | $25.29 | 26,176 |
2020-07-09 | $25.93 | $25.99 | $25.66 | $25.92 | $25.18 | 56,203 |
2020-07-08 | $25.86 | $25.90 | $25.72 | $25.89 | $25.15 | 35,295 |
2020-07-07 | $25.70 | $25.97 | $25.70 | $25.77 | $25.04 | 34,300 |
2020-07-06 | $25.90 | $25.93 | $25.80 | $25.84 | $25.10 | 17,446 |
2020-07-02 | $25.78 | $25.81 | $25.63 | $25.68 | $24.95 | 78,306 |
2020-07-01 | $25.37 | $25.60 | $25.35 | $25.54 | $24.81 | 85,932 |
2020-06-30 | $25.09 | $25.42 | $25.09 | $25.42 | $24.70 | 32,824 |
2020-06-29 | $24.92 | $25.05 | $24.81 | $25.01 | $24.30 | 35,197 |
2020-06-26 | $25.07 | $25.07 | $24.75 | $24.78 | $24.07 | 29,628 |
2020-06-25 | $24.80 | $25.07 | $24.69 | $25.06 | $24.35 | 102,606 |
2020-06-24 | $25.22 | $25.25 | $24.82 | $24.90 | $24.12 | 293,202 |
2020-06-23 | $25.50 | $25.58 | $25.36 | $25.36 | $24.56 | 332,705 |
2020-06-22 | $25.29 | $25.43 | $25.22 | $25.37 | $24.57 | 2,509,305 |
2020-06-19 | $25.69 | $25.69 | $25.17 | $25.33 | $24.53 | 17,241 |
2020-06-18 | $25.35 | $25.44 | $25.31 | $25.37 | $24.57 | 14,613 |
2020-06-17 | $25.36 | $25.56 | $25.33 | $25.37 | $24.57 | 13,250 |
2020-06-16 | $25.44 | $25.47 | $25.03 | $25.24 | $24.45 | 14,969 |
2020-06-15 | $24.35 | $25.04 | $24.35 | $24.98 | $24.19 | 27,031 |
2020-06-12 | $25.04 | $25.06 | $24.42 | $24.73 | $23.95 | 9,784 |
2020-06-11 | $25.45 | $25.45 | $24.69 | $24.69 | $23.91 | 12,774 |
2020-06-10 | $25.82 | $25.91 | $25.72 | $25.83 | $25.02 | 21,966 |
2020-06-09 | $25.77 | $25.83 | $25.75 | $25.78 | $24.97 | 15,931 |
2020-06-08 | $25.54 | $25.87 | $25.53 | $25.87 | $25.05 | 22,071 |
2020-06-05 | $25.49 | $25.72 | $25.49 | $25.66 | $24.85 | 9,163 |
2020-06-04 | $25.52 | $25.64 | $25.30 | $25.37 | $24.57 | 7,119 |
2020-06-03 | $25.56 | $25.66 | $25.53 | $25.61 | $24.80 | 19,191 |
2020-06-02 | $25.30 | $25.47 | $25.28 | $25.47 | $24.66 | 11,681 |
2020-06-01 | $25.21 | $25.41 | $25.21 | $25.32 | $24.52 | 26,603 |
2020-05-29 | $24.97 | $25.32 | $24.95 | $25.32 | $24.52 | 30,035 |
2020-05-28 | $24.84 | $25.16 | $24.84 | $25.00 | $24.21 | 28,393 |
2020-05-27 | $24.55 | $24.69 | $24.33 | $24.69 | $23.91 | 22,818 |
2020-05-26 | $24.70 | $24.70 | $24.36 | $24.36 | $23.59 | 47,319 |
2020-05-22 | $24.28 | $24.31 | $24.16 | $24.31 | $23.54 | 31,330 |
2020-05-21 | $24.39 | $24.43 | $24.19 | $24.22 | $23.45 | 20,139 |
2020-05-20 | $24.45 | $24.59 | $24.42 | $24.48 | $23.71 | 18,485 |
2020-05-19 | $24.50 | $24.50 | $24.23 | $24.23 | $23.46 | 12,274 |
2020-05-18 | $24.33 | $24.54 | $24.33 | $24.51 | $23.74 | 6,268 |
2020-05-15 | $23.61 | $23.85 | $23.53 | $23.83 | $23.08 | 8,272 |
2020-05-14 | $23.27 | $23.74 | $23.24 | $23.74 | $22.99 | 29,896 |
2020-05-13 | $23.96 | $23.96 | $23.47 | $23.62 | $22.87 | 23,680 |
2020-05-12 | $24.55 | $24.57 | $24.08 | $24.08 | $23.33 | 15,896 |
2020-05-11 | $24.30 | $24.57 | $24.28 | $24.49 | $23.72 | 13,818 |
2020-05-08 | $24.26 | $24.40 | $24.26 | $24.40 | $23.63 | 12,532 |
2020-05-07 | $24.03 | $24.18 | $23.98 | $23.98 | $23.22 | 10,332 |
2020-05-06 | $24.05 | $24.05 | $23.83 | $23.83 | $23.08 | 18,403 |
2020-05-05 | $23.76 | $24.07 | $23.76 | $23.93 | $23.18 | 18,403 |
2020-05-04 | $23.46 | $23.63 | $23.44 | $23.61 | $22.87 | 12,209 |
2020-05-01 | $23.72 | $23.80 | $23.53 | $23.61 | $22.87 | 23,338 |
2020-04-30 | $24.34 | $24.34 | $23.99 | $24.11 | $23.35 | 34,180 |
2020-04-29 | $24.40 | $24.55 | $24.26 | $24.39 | $23.62 | 15,585 |
2020-04-28 | $24.33 | $24.36 | $24.12 | $24.12 | $23.36 | 11,897 |
2020-04-27 | $23.90 | $24.23 | $23.90 | $24.18 | $23.42 | 21,907 |
2020-04-24 | $23.49 | $23.75 | $23.41 | $23.75 | $23.00 | 60,859 |
2020-04-23 | $23.49 | $23.73 | $23.43 | $23.45 | $22.71 | 196,636 |
2020-04-22 | $23.43 | $23.54 | $23.26 | $23.50 | $22.76 | 24,344 |
2020-04-21 | $23.28 | $23.38 | $23.07 | $23.13 | $22.40 | 24,574 |
2020-04-20 | $23.84 | $24.09 | $23.78 | $23.79 | $23.04 | 38,222 |
2020-04-17 | $23.85 | $24.04 | $23.72 | $24.04 | $23.28 | 163,308 |
2020-04-16 | $23.34 | $23.55 | $23.25 | $23.55 | $22.80 | 50,558 |
2020-04-15 | $23.29 | $23.41 | $23.19 | $23.26 | $22.53 | 44,023 |
2020-04-14 | $23.54 | $23.79 | $23.54 | $23.78 | $23.03 | 80,327 |
2020-04-13 | $23.41 | $23.41 | $22.84 | $23.10 | $22.37 | 49,237 |
2020-04-09 | $23.23 | $23.53 | $23.23 | $23.43 | $22.69 | 29,480 |
2020-04-08 | $22.63 | $23.09 | $22.55 | $23.08 | $22.35 | 40,469 |
2020-04-07 | $22.93 | $23.00 | $22.41 | $22.41 | $21.70 | 46,039 |
2020-04-06 | $21.84 | $22.41 | $21.80 | $22.41 | $21.70 | 96,711 |
2020-04-03 | $21.32 | $21.40 | $20.93 | $21.13 | $20.47 | 50,066 |
2020-04-02 | $20.83 | $21.36 | $20.83 | $21.36 | $20.68 | 53,133 |
2020-04-01 | $20.95 | $21.25 | $20.85 | $20.96 | $20.30 | 44,581 |
2020-03-31 | $21.96 | $22.06 | $21.62 | $21.68 | $21.00 | 90,930 |
2020-03-30 | $21.57 | $22.09 | $21.51 | $22.04 | $21.35 | 43,390 |
2020-03-27 | $21.14 | $21.86 | $21.09 | $21.29 | $20.62 | 101,140 |
2020-03-26 | $20.73 | $21.82 | $20.73 | $21.80 | $21.11 | 26,466 |
2020-03-25 | $20.74 | $21.29 | $20.33 | $20.60 | $19.87 | 43,526 |
2020-03-24 | $19.96 | $20.62 | $19.89 | $20.62 | $19.89 | 47,187 |
2020-03-23 | $19.63 | $19.63 | $18.56 | $18.82 | $18.16 | 81,081 |
2020-03-20 | $21.15 | $21.15 | $19.64 | $19.64 | $18.95 | 64,018 |
2020-03-19 | $20.96 | $21.25 | $20.29 | $20.86 | $20.12 | 54,892 |
2020-03-18 | $20.93 | $21.34 | $20.06 | $21.15 | $20.41 | 37,985 |
2020-03-17 | $21.46 | $22.46 | $21.16 | $22.36 | $21.57 | 73,323 |
2020-03-16 | $21.47 | $22.52 | $21.09 | $21.09 | $20.35 | 35,810 |
2020-03-13 | $23.23 | $23.72 | $22.19 | $23.72 | $22.88 | 205,309 |
2020-03-12 | $22.94 | $23.21 | $22.17 | $22.26 | $21.48 | 111,030 |
2020-03-11 | $25.05 | $25.09 | $24.34 | $24.52 | $23.66 | 1,415,753 |
2020-03-10 | $25.61 | $25.70 | $24.67 | $25.70 | $24.79 | 416,650 |
2020-03-09 | $24.63 | $25.56 | $24.60 | $24.97 | $24.09 | 58,450 |
2020-03-06 | $26.05 | $26.59 | $25.91 | $26.46 | $25.53 | 41,799 |
2020-03-05 | $26.90 | $27.20 | $26.61 | $26.87 | $25.92 | 30,647 |
2020-03-04 | $26.84 | $27.64 | $26.78 | $27.58 | $26.61 | 33,581 |
2020-03-03 | $26.95 | $27.28 | $26.33 | $26.33 | $25.40 | 42,731 |
2020-03-02 | $25.86 | $26.96 | $25.73 | $26.95 | $26.00 | 96,068 |
2020-02-28 | $25.67 | $25.81 | $25.13 | $25.70 | $24.80 | 66,018 |
2020-02-27 | $27.19 | $27.35 | $26.40 | $26.40 | $25.47 | 185,028 |
2020-02-26 | $27.81 | $28.04 | $27.52 | $27.52 | $26.55 | 168,156 |
2020-02-25 | $28.53 | $28.53 | $27.62 | $27.68 | $26.70 | 38,106 |
2020-02-24 | $28.59 | $28.74 | $28.39 | $28.49 | $27.49 | 65,717 |
2020-02-21 | $29.11 | $29.12 | $29.04 | $29.08 | $28.06 | 36,952 |
2020-02-20 | $29.20 | $29.24 | $28.98 | $29.18 | $28.15 | 68,587 |
2020-02-19 | $29.33 | $29.34 | $29.23 | $29.23 | $28.20 | 55,539 |
2020-02-18 | $29.25 | $29.29 | $29.16 | $29.23 | $28.20 | 55,869 |
2020-02-14 | $29.22 | $29.28 | $29.20 | $29.28 | $28.25 | 29,714 |
2020-02-13 | $29.01 | $29.24 | $29.01 | $29.18 | $28.15 | 20,741 |
2020-02-12 | $29.05 | $29.08 | $28.96 | $29.08 | $28.06 | 24,132 |
2020-02-11 | $29.04 | $29.09 | $28.99 | $29.02 | $28.00 | 50,893 |
2020-02-10 | $28.79 | $28.94 | $28.79 | $28.94 | $27.92 | 22,390 |
2020-02-07 | $28.89 | $28.91 | $28.78 | $28.82 | $27.81 | 32,313 |
2020-02-06 | $28.95 | $28.95 | $28.88 | $28.89 | $27.87 | 42,006 |
2020-02-05 | $28.78 | $28.90 | $28.74 | $28.88 | $27.86 | 34,818 |
2020-02-04 | $28.57 | $28.71 | $28.56 | $28.56 | $27.56 | 113,388 |
2020-02-03 | $28.32 | $28.50 | $28.32 | $28.35 | $27.35 | 211,867 |
2020-01-31 | $28.56 | $28.56 | $28.18 | $28.27 | $27.27 | 23,170 |
2020-01-30 | $28.30 | $28.68 | $28.30 | $28.68 | $27.67 | 31,914 |
2020-01-29 | $28.57 | $28.57 | $28.45 | $28.48 | $27.48 | 32,476 |
2020-01-28 | $28.42 | $28.59 | $28.42 | $28.51 | $27.51 | 34,750 |
2020-01-27 | $28.23 | $28.43 | $28.23 | $28.34 | $27.34 | 34,456 |
2020-01-24 | $28.74 | $28.74 | $28.47 | $28.57 | $27.57 | 32,505 |
2020-01-23 | $28.56 | $28.75 | $28.52 | $28.70 | $27.69 | 54,301 |
2020-01-22 | $28.64 | $28.74 | $28.61 | $28.61 | $27.60 | 44,767 |
2020-01-21 | $28.51 | $28.60 | $28.51 | $28.60 | $27.59 | 26,933 |
2020-01-17 | $28.40 | $28.52 | $28.37 | $28.51 | $27.51 | 28,035 |
2020-01-16 | $28.23 | $28.40 | $28.23 | $28.40 | $27.40 | 36,519 |
2020-01-15 | $27.99 | $28.22 | $27.99 | $28.15 | $27.16 | 47,715 |
2020-01-14 | $28.01 | $28.03 | $27.95 | $27.99 | $27.00 | 24,029 |
2020-01-13 | $27.93 | $28.06 | $27.93 | $28.06 | $27.07 | 89,377 |
2020-01-10 | $27.96 | $28.01 | $27.88 | $27.88 | $26.90 | 21,712 |
2020-01-09 | $27.90 | $27.95 | $27.89 | $27.92 | $26.94 | 26,274 |
2020-01-08 | $27.64 | $27.85 | $27.64 | $27.72 | $26.74 | 19,944 |
2020-01-07 | $27.72 | $27.72 | $27.62 | $27.62 | $26.65 | 31,225 |
2020-01-06 | $27.67 | $27.83 | $27.67 | $27.79 | $26.81 | 47,413 |
2020-01-03 | $27.64 | $27.84 | $27.54 | $27.83 | $26.85 | 45,011 |
2020-01-02 | $27.91 | $27.91 | $27.70 | $27.82 | $26.84 | 32,730 |
2019-12-31 | $27.75 | $27.82 | $27.70 | $27.82 | $26.84 | 36,118 |
2019-12-30 | $27.83 | $27.83 | $27.73 | $27.74 | $26.76 | 46,067 |
2019-12-27 | $27.86 | $27.90 | $27.80 | $27.87 | $26.89 | 41,796 |
2019-12-26 | $27.77 | $27.80 | $27.73 | $27.75 | $26.77 | 54,671 |
2019-12-24 | $27.78 | $27.78 | $27.71 | $27.76 | $26.78 | 31,868 |
2019-12-23 | $27.91 | $27.91 | $27.74 | $27.76 | $26.78 | 25,209 |
2019-12-20 | $27.78 | $27.89 | $27.78 | $27.88 | $26.90 | 13,274 |
2019-12-19 | $27.63 | $27.71 | $27.59 | $27.69 | $26.72 | 45,107 |
2019-12-18 | $27.61 | $27.63 | $27.58 | $27.63 | $26.66 | 23,038 |
2019-12-17 | $27.72 | $27.72 | $27.64 | $27.68 | $26.71 | 27,963 |
2019-12-16 | $27.65 | $27.68 | $27.60 | $27.65 | $26.68 | 15,891 |
2019-12-13 | $27.47 | $27.56 | $27.42 | $27.56 | $26.59 | 33,827 |
2019-12-12 | $27.48 | $27.68 | $27.48 | $27.62 | $26.54 | 52,554 |
2019-12-11 | $27.56 | $27.56 | $27.44 | $27.49 | $26.41 | 41,042 |
2019-12-10 | $27.57 | $27.59 | $27.50 | $27.50 | $26.42 | 34,259 |
2019-12-09 | $27.60 | $27.63 | $27.54 | $27.60 | $26.52 | 27,334 |
2019-12-06 | $27.62 | $27.70 | $27.60 | $27.65 | $26.56 | 23,280 |
2019-12-05 | $27.40 | $27.50 | $27.40 | $27.48 | $26.40 | 28,859 |
2019-12-04 | $27.44 | $27.48 | $27.38 | $27.43 | $26.36 | 31,561 |
2019-12-03 | $27.22 | $27.31 | $27.20 | $27.30 | $26.23 | 53,075 |
2019-12-02 | $27.62 | $27.62 | $27.39 | $27.39 | $26.31 | 76,565 |
2019-11-29 | $27.72 | $27.72 | $27.60 | $27.60 | $26.52 | 9,617 |
2019-11-27 | $27.60 | $27.70 | $27.60 | $27.70 | $26.61 | 21,613 |
2019-11-26 | $27.44 | $27.64 | $27.44 | $27.64 | $26.55 | 28,389 |
2019-11-25 | $27.37 | $27.49 | $27.37 | $27.43 | $26.35 | 28,973 |
2019-11-22 | $27.38 | $27.39 | $27.32 | $27.39 | $26.31 | 42,518 |
2019-11-21 | $27.37 | $27.38 | $27.30 | $27.34 | $26.27 | 27,786 |
2019-11-20 | $27.46 | $27.54 | $27.35 | $27.46 | $26.38 | 27,886 |
2019-11-19 | $27.47 | $27.55 | $27.47 | $27.47 | $26.39 | 29,675 |
2019-11-18 | $27.49 | $27.54 | $27.46 | $27.47 | $26.39 | 30,387 |
2019-11-15 | $27.43 | $27.46 | $27.37 | $27.46 | $26.38 | 56,579 |
2019-11-14 | $27.32 | $27.35 | $27.22 | $27.35 | $26.28 | 32,371 |
2019-11-13 | $27.13 | $27.32 | $27.12 | $27.29 | $26.21 | 33,158 |
2019-11-12 | $27.13 | $27.14 | $27.07 | $27.10 | $26.03 | 12,366 |
2019-11-11 | $27.00 | $27.11 | $27.00 | $27.04 | $25.98 | 29,300 |
2019-11-08 | $27.12 | $27.18 | $27.09 | $27.11 | $26.05 | 15,442 |
2019-11-07 | $27.37 | $27.37 | $27.13 | $27.15 | $26.09 | 23,559 |
2019-11-06 | $27.22 | $27.34 | $27.14 | $27.34 | $26.26 | 27,094 |
2019-11-05 | $27.20 | $27.21 | $27.11 | $27.18 | $26.11 | 25,333 |
2019-11-04 | $27.58 | $27.58 | $27.29 | $27.29 | $26.22 | 32,435 |
2019-11-01 | $27.53 | $27.61 | $27.46 | $27.47 | $26.39 | 26,740 |
2019-10-31 | $27.50 | $27.50 | $27.32 | $27.46 | $26.38 | 48,466 |
2019-10-30 | $27.37 | $27.51 | $27.29 | $27.51 | $26.43 | 68,930 |
2019-10-29 | $27.21 | $27.40 | $27.21 | $27.37 | $26.30 | 64,421 |
2019-10-28 | $27.29 | $27.32 | $27.19 | $27.23 | $26.16 | 277,870 |
2019-10-25 | $27.35 | $27.35 | $27.20 | $27.25 | $26.18 | 34,700 |
2019-10-24 | $27.28 | $27.36 | $27.18 | $27.29 | $26.22 | 28,932 |
2019-10-23 | $27.26 | $27.31 | $27.16 | $27.28 | $26.21 | 137,016 |
2019-10-22 | $27.39 | $27.42 | $27.20 | $27.20 | $26.13 | 450,730 |
2019-10-21 | $27.47 | $27.47 | $27.38 | $27.42 | $26.34 | 22,875 |
2019-10-18 | $27.30 | $27.42 | $27.30 | $27.42 | $26.34 | 41,393 |
2019-10-17 | $27.36 | $27.40 | $27.30 | $27.37 | $26.30 | 35,144 |
2019-10-16 | $27.29 | $27.30 | $27.18 | $27.28 | $26.21 | 42,560 |
2019-10-15 | $27.26 | $27.34 | $27.26 | $27.29 | $26.22 | 50,733 |
2019-10-14 | $27.28 | $27.30 | $27.18 | $27.20 | $26.13 | 21,340 |
2019-10-11 | $27.37 | $27.48 | $27.29 | $27.30 | $26.23 | 49,862 |
2019-10-10 | $26.96 | $27.24 | $26.96 | $27.19 | $26.13 | 28,379 |
2019-10-09 | $27.03 | $27.15 | $26.97 | $27.08 | $26.02 | 36,418 |
2019-10-08 | $27.12 | $27.12 | $26.89 | $26.89 | $25.83 | 35,330 |
2019-10-07 | $27.31 | $27.38 | $27.21 | $27.25 | $26.18 | 48,471 |
2019-10-04 | $27.13 | $27.37 | $27.11 | $27.37 | $26.30 | 112,270 |
2019-10-03 | $26.80 | $27.00 | $26.64 | $26.96 | $25.90 | 44,669 |
2019-10-02 | $27.09 | $27.09 | $26.71 | $26.80 | $25.75 | 100,042 |
2019-10-01 | $27.54 | $27.62 | $27.19 | $27.19 | $26.12 | 24,781 |
2019-09-30 | $27.44 | $27.59 | $27.34 | $27.54 | $26.46 | 293,736 |
2019-09-27 | $27.51 | $27.51 | $27.25 | $27.39 | $26.31 | 36,762 |
2019-09-26 | $27.45 | $27.56 | $27.38 | $27.51 | $26.43 | 50,580 |
2019-09-25 | $27.41 | $27.44 | $27.30 | $27.43 | $26.35 | 41,155 |
2019-09-24 | $27.68 | $27.74 | $27.45 | $27.51 | $26.30 | 46,497 |
2019-09-23 | $27.57 | $27.61 | $27.55 | $27.56 | $26.36 | 25,060 |
2019-09-20 | $27.65 | $27.65 | $27.52 | $27.52 | $26.32 | 18,430 |
2019-09-19 | $27.66 | $27.68 | $27.56 | $27.56 | $26.36 | 16,934 |
2019-09-18 | $27.49 | $27.54 | $27.26 | $27.54 | $26.34 | 38,046 |
2019-09-17 | $27.47 | $27.50 | $27.39 | $27.48 | $26.28 | 56,001 |
2019-09-16 | $27.30 | $27.32 | $27.25 | $27.27 | $26.08 | 61,884 |
2019-09-13 | $27.49 | $27.49 | $27.30 | $27.38 | $26.18 | 81,000 |
2019-09-12 | $27.51 | $27.53 | $27.44 | $27.47 | $26.27 | 50,590 |
2019-09-11 | $27.24 | $27.31 | $27.14 | $27.31 | $26.12 | 38,437 |
2019-09-10 | $27.18 | $27.18 | $27.04 | $27.16 | $25.97 | 39,966 |
2019-09-09 | $27.65 | $27.65 | $27.38 | $27.39 | $26.19 | 44,341 |
2019-09-06 | $27.61 | $27.74 | $27.61 | $27.65 | $26.44 | 43,223 |
2019-09-05 | $27.70 | $27.71 | $27.57 | $27.60 | $26.39 | 45,927 |
2019-09-04 | $27.47 | $27.51 | $27.38 | $27.50 | $26.30 | 52,687 |
2019-09-03 | $27.11 | $27.28 | $27.11 | $27.24 | $26.05 | 42,454 |
2019-08-30 | $27.33 | $27.35 | $27.21 | $27.31 | $26.11 | 126,446 |
2019-08-29 | $27.23 | $27.28 | $27.06 | $27.26 | $26.07 | 54,989 |
2019-08-28 | $26.75 | $27.00 | $26.75 | $26.99 | $25.81 | 20,857 |
2019-08-27 | $26.98 | $27.00 | $26.83 | $26.90 | $25.72 | 40,793 |
2019-08-26 | $26.69 | $26.80 | $26.57 | $26.79 | $25.62 | 41,592 |
2019-08-23 | $27.03 | $27.07 | $26.45 | $26.45 | $25.30 | 50,550 |
2019-08-22 | $27.14 | $27.14 | $26.88 | $27.08 | $25.90 | 27,257 |
2019-08-21 | $26.99 | $27.05 | $26.94 | $27.05 | $25.87 | 70,164 |
2019-08-20 | $27.10 | $27.10 | $26.90 | $26.90 | $25.72 | 25,050 |
2019-08-19 | $27.02 | $27.11 | $26.97 | $27.09 | $25.91 | 20,482 |
2019-08-16 | $26.68 | $26.90 | $26.68 | $26.86 | $25.69 | 18,151 |
2019-08-15 | $26.40 | $26.65 | $26.31 | $26.54 | $25.38 | 25,159 |
2019-08-14 | $26.72 | $26.72 | $26.31 | $26.34 | $25.19 | 13,661 |
2019-08-13 | $26.60 | $26.98 | $26.60 | $26.89 | $25.72 | 38,991 |
2019-08-12 | $26.85 | $26.86 | $26.61 | $26.67 | $25.50 | 43,972 |
2019-08-09 | $26.88 | $26.92 | $26.69 | $26.89 | $25.71 | 24,472 |
2019-08-08 | $26.60 | $26.87 | $26.56 | $26.86 | $25.69 | 21,628 |
2019-08-07 | $26.11 | $26.55 | $26.01 | $26.53 | $25.37 | 38,725 |
2019-08-06 | $26.11 | $26.37 | $26.07 | $26.37 | $25.22 | 29,097 |
2019-08-05 | $26.45 | $26.45 | $25.85 | $26.00 | $24.86 | 42,698 |
2019-08-02 | $26.72 | $26.76 | $26.57 | $26.65 | $25.48 | 27,294 |
2019-08-01 | $26.70 | $26.94 | $26.65 | $26.65 | $25.48 | 13,706 |
2019-07-31 | $26.96 | $26.98 | $26.65 | $26.71 | $25.54 | 83,290 |
2019-07-30 | $26.98 | $27.07 | $26.89 | $26.90 | $25.73 | 19,620 |
2019-07-29 | $27.09 | $27.10 | $26.98 | $27.06 | $25.88 | 19,964 |
2019-07-26 | $26.93 | $27.06 | $26.89 | $27.06 | $25.88 | 28,438 |
2019-07-25 | $26.90 | $26.91 | $26.78 | $26.85 | $25.68 | 28,998 |
2019-07-24 | $26.94 | $26.94 | $26.71 | $26.91 | $25.73 | 33,156 |
2019-07-23 | $26.98 | $26.98 | $26.67 | $26.90 | $25.72 | 73,557 |
2019-07-22 | $26.85 | $26.88 | $26.78 | $26.79 | $25.62 | 28,574 |
2019-07-19 | $27.16 | $27.16 | $26.86 | $26.86 | $25.69 | 45,375 |
2019-07-18 | $26.87 | $27.14 | $26.87 | $27.07 | $25.89 | 29,266 |
2019-07-17 | $27.19 | $27.19 | $26.99 | $27.03 | $25.85 | 38,750 |
2019-07-16 | $27.21 | $27.21 | $27.04 | $27.12 | $25.93 | 25,131 |
2019-07-15 | $27.13 | $27.17 | $27.11 | $27.14 | $25.95 | 24,821 |
2019-07-12 | $27.18 | $27.18 | $27.03 | $27.09 | $25.90 | 24,395 |
2019-07-11 | $27.02 | $27.09 | $26.93 | $27.09 | $25.91 | 24,493 |
2019-07-10 | $27.10 | $27.14 | $27.05 | $27.05 | $25.87 | 45,880 |
2019-07-09 | $26.90 | $27.01 | $26.85 | $27.01 | $25.83 | 40,052 |
2019-07-08 | $26.99 | $27.01 | $26.94 | $26.99 | $25.81 | 22,140 |
2019-07-05 | $27.02 | $27.05 | $26.82 | $26.99 | $25.81 | 29,202 |
2019-07-03 | $26.93 | $27.09 | $26.85 | $27.08 | $25.90 | 30,359 |
2019-07-02 | $26.61 | $26.86 | $26.61 | $26.86 | $25.69 | 169,307 |
2019-07-01 | $26.63 | $26.67 | $26.52 | $26.67 | $25.50 | 23,149 |
2019-06-28 | $26.36 | $26.50 | $26.36 | $26.50 | $25.34 | 23,957 |
2019-06-27 | $26.27 | $26.37 | $26.23 | $26.31 | $25.16 | 21,119 |
2019-06-26 | $26.57 | $26.57 | $26.25 | $26.30 | $25.15 | 30,122 |
2019-06-25 | $26.73 | $26.76 | $26.61 | $26.61 | $25.45 | 35,859 |
2019-06-24 | $26.77 | $26.81 | $26.73 | $26.76 | $25.59 | 21,209 |
2019-06-21 | $26.76 | $26.78 | $26.69 | $26.75 | $25.58 | 42,435 |
2019-06-20 | $26.78 | $26.84 | $26.64 | $26.84 | $25.67 | 41,159 |
2019-06-19 | $26.47 | $26.64 | $26.43 | $26.59 | $25.43 | 16,878 |
2019-06-18 | $26.46 | $26.54 | $26.43 | $26.43 | $25.27 | 28,900 |
2019-06-17 | $26.52 | $26.52 | $26.40 | $26.40 | $25.25 | 13,063 |
2019-06-14 | $26.44 | $26.53 | $26.40 | $26.53 | $25.37 | 20,883 |
2019-06-13 | $26.56 | $26.56 | $26.41 | $26.45 | $25.22 | 31,851 |
2019-06-12 | $26.33 | $26.47 | $26.33 | $26.46 | $25.23 | 31,481 |
2019-06-11 | $26.59 | $26.59 | $26.27 | $26.34 | $25.11 | 39,480 |
2019-06-10 | $26.50 | $26.50 | $26.39 | $26.39 | $25.16 | 35,594 |
2019-06-07 | $26.49 | $26.59 | $26.46 | $26.46 | $25.23 | 34,173 |
2019-06-06 | $26.20 | $26.35 | $26.18 | $26.31 | $25.09 | 35,862 |
2019-06-05 | $25.90 | $26.15 | $25.90 | $26.15 | $24.93 | 13,848 |
2019-06-04 | $25.59 | $25.78 | $25.52 | $25.78 | $24.58 | 48,001 |
2019-06-03 | $25.35 | $25.56 | $25.32 | $25.49 | $24.30 | 48,784 |
2019-05-31 | $25.27 | $25.41 | $25.27 | $25.41 | $24.23 | 62,402 |
2019-05-30 | $25.41 | $25.41 | $25.32 | $25.37 | $24.19 | 52,968 |
2019-05-29 | $25.40 | $25.40 | $25.18 | $25.27 | $24.10 | 41,395 |
2019-05-28 | $25.74 | $25.76 | $25.40 | $25.40 | $24.22 | 44,019 |
2019-05-24 | $25.76 | $25.79 | $25.65 | $25.72 | $24.52 | 95,423 |
2019-05-23 | $25.55 | $25.62 | $25.48 | $25.60 | $24.41 | 49,389 |
2019-05-22 | $25.60 | $25.73 | $25.60 | $25.73 | $24.53 | 22,284 |
2019-05-21 | $25.65 | $25.68 | $25.63 | $25.63 | $24.44 | 28,729 |
2019-05-20 | $25.56 | $25.63 | $25.46 | $25.51 | $24.32 | 18,694 |
2019-05-17 | $25.38 | $25.69 | $25.38 | $25.61 | $24.42 | 41,131 |
2019-05-16 | $25.40 | $25.68 | $25.40 | $25.56 | $24.37 | 35,474 |
2019-05-15 | $25.24 | $25.46 | $25.22 | $25.39 | $24.21 | 18,706 |
2019-05-14 | $25.27 | $25.45 | $25.27 | $25.32 | $24.14 | 25,545 |
2019-05-13 | $25.14 | $25.28 | $25.12 | $25.25 | $24.07 | 19,264 |
2019-05-10 | $25.20 | $25.47 | $25.01 | $25.41 | $24.23 | 324,593 |
2019-05-09 | $25.10 | $25.25 | $25.01 | $25.22 | $24.05 | 25,260 |
2019-05-08 | $25.21 | $25.34 | $25.21 | $25.23 | $24.06 | 23,457 |
2019-05-07 | $25.35 | $25.42 | $25.12 | $25.27 | $24.09 | 32,758 |
2019-05-06 | $25.45 | $25.61 | $25.45 | $25.58 | $24.39 | 27,584 |
2019-05-03 | $25.54 | $25.65 | $25.52 | $25.65 | $24.45 | 38,011 |
2019-05-02 | $25.47 | $25.52 | $25.37 | $25.46 | $24.27 | 19,877 |
2019-05-01 | $25.66 | $25.66 | $25.45 | $25.45 | $24.26 | 21,299 |
2019-04-30 | $25.55 | $25.70 | $25.54 | $25.70 | $24.50 | 32,655 |
2019-04-29 | $25.47 | $25.50 | $25.44 | $25.46 | $24.28 | 20,348 |
2019-04-26 | $25.35 | $25.49 | $25.35 | $25.48 | $24.30 | 37,889 |
2019-04-25 | $25.24 | $25.37 | $25.13 | $25.32 | $24.14 | 83,252 |
2019-04-24 | $25.31 | $25.39 | $25.30 | $25.33 | $24.15 | 33,076 |
2019-04-23 | $25.15 | $25.30 | $25.15 | $25.29 | $24.11 | 46,313 |
2019-04-22 | $25.03 | $25.10 | $25.01 | $25.08 | $23.91 | 26,299 |
2019-04-18 | $25.07 | $25.15 | $25.06 | $25.10 | $23.94 | 16,879 |
2019-04-17 | $25.14 | $25.14 | $25.03 | $25.07 | $23.90 | 9,995 |
2019-04-16 | $25.36 | $25.38 | $25.18 | $25.19 | $24.02 | 13,167 |
2019-04-15 | $25.31 | $25.37 | $25.30 | $25.34 | $24.16 | 41,634 |
2019-04-12 | $25.25 | $25.32 | $25.25 | $25.31 | $24.13 | 38,471 |
2019-04-11 | $25.14 | $25.18 | $25.08 | $25.17 | $24.00 | 23,734 |
2019-04-10 | $25.16 | $25.20 | $25.12 | $25.14 | $23.97 | 30,842 |
2019-04-09 | $25.09 | $25.15 | $25.09 | $25.09 | $23.92 | 35,508 |
2019-04-08 | $25.25 | $25.25 | $25.14 | $25.19 | $24.01 | 22,384 |
2019-04-05 | $25.20 | $25.21 | $25.15 | $25.21 | $24.04 | 23,675 |
2019-04-04 | $25.22 | $25.23 | $25.08 | $25.12 | $23.95 | 50,525 |
2019-04-03 | $25.13 | $25.23 | $25.11 | $25.14 | $23.97 | 35,878 |
2019-04-02 | $25.17 | $25.17 | $25.07 | $25.16 | $23.98 | 51,854 |
2019-04-01 | $25.14 | $25.16 | $25.03 | $25.16 | $23.99 | 40,733 |
2019-03-29 | $24.98 | $25.09 | $24.97 | $25.08 | $23.91 | 40,540 |
2019-03-28 | $24.97 | $24.97 | $24.86 | $24.95 | $23.79 | 26,182 |
2019-03-27 | $24.97 | $24.99 | $24.81 | $24.91 | $23.75 | 31,860 |
2019-03-26 | $24.92 | $25.01 | $24.88 | $24.96 | $23.80 | 22,137 |
2019-03-25 | $24.74 | $24.85 | $24.74 | $24.79 | $23.64 | 38,574 |
2019-03-22 | $24.78 | $24.92 | $24.77 | $24.79 | $23.64 | 56,318 |
2019-03-21 | $24.77 | $24.90 | $24.77 | $24.89 | $23.73 | 33,942 |
2019-03-20 | $24.69 | $24.85 | $24.64 | $24.68 | $23.48 | 15,803 |
2019-03-19 | $24.86 | $24.87 | $24.71 | $24.73 | $23.52 | 17,565 |
2019-03-18 | $24.81 | $24.87 | $24.76 | $24.83 | $23.62 | 20,946 |
2019-03-15 | $24.77 | $24.90 | $24.77 | $24.83 | $23.62 | 42,064 |
2019-03-14 | $24.70 | $24.81 | $24.69 | $24.75 | $23.54 | 29,519 |
2019-03-13 | $24.65 | $24.81 | $24.65 | $24.75 | $23.55 | 18,288 |
2019-03-12 | $24.64 | $24.68 | $24.59 | $24.64 | $23.44 | 16,333 |
2019-03-11 | $24.31 | $24.53 | $24.31 | $24.53 | $23.33 | 27,508 |
2019-03-08 | $24.16 | $24.28 | $24.12 | $24.28 | $23.10 | 29,982 |
2019-03-07 | $24.41 | $24.41 | $24.28 | $24.31 | $23.13 | 17,515 |
2019-03-06 | $24.45 | $24.47 | $24.42 | $24.43 | $23.24 | 49,624 |
2019-03-05 | $24.61 | $24.61 | $24.49 | $24.51 | $23.32 | 38,962 |
2019-03-04 | $24.61 | $24.61 | $24.36 | $24.50 | $23.31 | 28,429 |
2019-03-01 | $24.55 | $24.60 | $24.47 | $24.60 | $23.40 | 29,656 |
2019-02-28 | $24.41 | $24.57 | $24.41 | $24.52 | $23.33 | 19,772 |
2019-02-27 | $24.27 | $24.45 | $24.27 | $24.44 | $23.25 | 34,781 |
2019-02-26 | $24.38 | $24.47 | $24.34 | $24.39 | $23.20 | 23,266 |
2019-02-25 | $24.51 | $24.53 | $24.41 | $24.42 | $23.24 | 37,626 |
2019-02-22 | $24.32 | $24.48 | $24.32 | $24.48 | $23.29 | 61,001 |
2019-02-21 | $24.21 | $24.38 | $24.19 | $24.38 | $23.19 | 27,522 |
2019-02-20 | $24.25 | $24.33 | $24.20 | $24.32 | $23.14 | 29,527 |
2019-02-19 | $24.19 | $24.29 | $24.19 | $24.25 | $23.07 | 54,843 |
2019-02-15 | $24.17 | $24.20 | $24.14 | $24.20 | $23.03 | 17,515 |
2019-02-14 | $23.96 | $24.09 | $23.96 | $24.01 | $22.84 | 27,696 |
2019-02-13 | $24.21 | $24.21 | $24.10 | $24.17 | $22.99 | 14,641 |
2019-02-12 | $24.04 | $24.15 | $24.00 | $24.10 | $22.92 | 21,646 |
2019-02-11 | $24.01 | $24.01 | $23.91 | $23.96 | $22.79 | 26,915 |
2019-02-08 | $23.77 | $23.93 | $23.77 | $23.93 | $22.76 | 12,720 |
2019-02-07 | $23.73 | $23.88 | $23.73 | $23.88 | $22.71 | 136,231 |
2019-02-06 | $23.86 | $23.91 | $23.85 | $23.90 | $22.74 | 18,668 |
2019-02-05 | $23.86 | $23.92 | $23.82 | $23.92 | $22.75 | 41,402 |
2019-02-04 | $23.77 | $23.84 | $23.61 | $23.84 | $22.68 | 52,087 |
2019-02-01 | $23.64 | $23.79 | $23.64 | $23.76 | $22.61 | 19,683 |
2019-01-31 | $23.45 | $23.73 | $23.45 | $23.73 | $22.58 | 38,815 |
2019-01-30 | $23.25 | $23.52 | $23.25 | $23.43 | $22.29 | 25,596 |
2019-01-29 | $23.20 | $23.20 | $23.07 | $23.16 | $22.03 | 40,732 |
2019-01-28 | $23.20 | $23.20 | $22.97 | $23.08 | $21.95 | 51,496 |
2019-01-25 | $23.22 | $23.26 | $23.16 | $23.16 | $22.03 | 30,135 |
2019-01-24 | $23.03 | $23.10 | $22.98 | $23.10 | $21.98 | 19,312 |
2019-01-23 | $23.12 | $23.12 | $22.96 | $23.11 | $21.98 | 44,534 |
2019-01-22 | $23.03 | $23.09 | $22.90 | $22.97 | $21.85 | 46,959 |
2019-01-18 | $23.04 | $23.15 | $23.01 | $23.11 | $21.98 | 9,223 |
2019-01-17 | $22.66 | $22.92 | $22.66 | $22.87 | $21.76 | 20,489 |
2019-01-16 | $22.70 | $22.79 | $22.67 | $22.75 | $21.64 | 38,253 |
2019-01-15 | $22.50 | $22.73 | $22.50 | $22.72 | $21.61 | 18,432 |
2019-01-14 | $22.54 | $22.54 | $22.45 | $22.52 | $21.42 | 34,898 |
2019-01-11 | $22.57 | $22.64 | $22.43 | $22.64 | $21.54 | 67,339 |
2019-01-10 | $22.38 | $22.61 | $22.38 | $22.61 | $21.51 | 217,584 |
2019-01-09 | $22.46 | $22.51 | $22.38 | $22.41 | $21.32 | 25,708 |
2019-01-08 | $22.20 | $22.44 | $22.20 | $22.40 | $21.31 | 44,487 |
2019-01-07 | $22.11 | $22.34 | $22.04 | $22.14 | $21.06 | 27,538 |
2019-01-04 | $21.95 | $22.19 | $21.95 | $22.16 | $21.08 | 50,097 |
2019-01-03 | $21.78 | $21.94 | $21.67 | $21.67 | $20.62 | 19,714 |
2019-01-02 | $21.84 | $22.02 | $21.84 | $21.94 | $20.88 | 36,264 |
2018-12-31 | $22.14 | $22.22 | $22.00 | $22.22 | $21.14 | 11,655 |
2018-12-28 | $22.11 | $22.25 | $21.99 | $22.06 | $20.99 | 290,601 |
2018-12-27 | $21.57 | $22.05 | $21.37 | $22.05 | $20.98 | 32,391 |
2018-12-26 | $21.14 | $21.84 | $21.02 | $21.76 | $20.70 | 74,462 |
2018-12-24 | $21.69 | $21.69 | $21.11 | $21.11 | $20.08 | 24,861 |
2018-12-21 | $21.91 | $22.50 | $21.89 | $21.89 | $20.82 | 71,088 |
2018-12-20 | $22.35 | $22.38 | $21.90 | $22.10 | $21.02 | 85,082 |
2018-12-19 | $22.54 | $22.81 | $22.30 | $22.42 | $21.33 | 24,466 |
2018-12-18 | $22.71 | $22.77 | $22.49 | $22.56 | $21.46 | 51,274 |
2018-12-17 | $23.20 | $23.20 | $22.68 | $22.76 | $21.53 | 23,699 |
2018-12-14 | $23.44 | $23.44 | $23.22 | $23.28 | $22.01 | 15,350 |
2018-12-13 | $23.64 | $23.65 | $23.52 | $23.60 | $22.32 | 39,505 |
2018-12-12 | $23.67 | $23.73 | $23.51 | $23.51 | $22.24 | 41,916 |
2018-12-11 | $23.74 | $23.74 | $23.44 | $23.52 | $22.24 | 32,278 |
2018-12-10 | $23.33 | $23.57 | $23.15 | $23.52 | $22.24 | 26,660 |
2018-12-07 | $23.75 | $23.82 | $23.44 | $23.48 | $22.20 | 93,114 |
2018-12-06 | $23.54 | $23.79 | $23.23 | $23.74 | $22.45 | 44,758 |
2018-12-04 | $24.32 | $24.32 | $23.82 | $23.82 | $22.52 | 23,258 |
2018-12-03 | $24.15 | $24.27 | $24.05 | $24.24 | $22.92 | 48,500 |
2018-11-30 | $24.02 | $24.18 | $23.98 | $24.18 | $22.86 | 26,180 |
2018-11-29 | $23.90 | $24.01 | $23.84 | $23.90 | $22.60 | 23,147 |
2018-11-28 | $23.77 | $23.99 | $23.70 | $23.99 | $22.69 | 22,980 |
2018-11-27 | $23.52 | $23.67 | $23.50 | $23.67 | $22.38 | 19,897 |
2018-11-26 | $23.50 | $23.56 | $23.44 | $23.53 | $22.25 | 20,927 |
2018-11-23 | $23.38 | $23.50 | $23.29 | $23.42 | $22.15 | 22,640 |
2018-11-21 | $23.52 | $23.62 | $23.49 | $23.49 | $22.21 | 28,679 |
2018-11-20 | $23.76 | $23.76 | $23.50 | $23.54 | $22.26 | 66,386 |
2018-11-19 | $23.98 | $23.98 | $23.73 | $23.80 | $22.51 | 27,294 |
2018-11-16 | $23.65 | $23.98 | $23.65 | $23.98 | $22.68 | 28,422 |
2018-11-15 | $23.49 | $23.80 | $23.49 | $23.76 | $22.47 | 42,998 |
2018-11-14 | $23.88 | $23.91 | $23.53 | $23.59 | $22.31 | 20,283 |
2018-11-13 | $23.83 | $23.89 | $23.69 | $23.71 | $22.42 | 51,595 |
2018-11-12 | $23.96 | $23.98 | $23.72 | $23.72 | $22.43 | 35,631 |
2018-11-09 | $23.90 | $24.01 | $23.85 | $24.01 | $22.70 | 13,756 |
2018-11-08 | $23.85 | $23.94 | $23.85 | $23.89 | $22.59 | 36,289 |
2018-11-07 | $23.60 | $23.89 | $23.60 | $23.87 | $22.57 | 29,782 |
2018-11-06 | $23.38 | $23.53 | $23.38 | $23.53 | $22.25 | 45,996 |
2018-11-05 | $23.27 | $23.38 | $23.24 | $23.32 | $22.05 | 27,930 |
2018-11-02 | $23.37 | $23.37 | $22.98 | $23.13 | $21.87 | 12,863 |
2018-11-01 | $23.17 | $23.21 | $23.14 | $23.21 | $21.95 | 32,261 |
2018-10-31 | $23.10 | $23.31 | $23.08 | $23.18 | $21.92 | 24,715 |
2018-10-30 | $22.79 | $23.03 | $22.79 | $23.01 | $21.76 | 28,305 |
2018-10-29 | $22.99 | $23.02 | $22.66 | $22.66 | $21.43 | 27,054 |
2018-10-26 | $22.74 | $22.78 | $22.50 | $22.57 | $21.34 | 47,698 |
2018-10-25 | $22.83 | $23.01 | $22.81 | $22.99 | $21.74 | 19,786 |
2018-10-24 | $23.01 | $23.12 | $22.75 | $22.75 | $21.51 | 26,140 |
2018-10-23 | $22.91 | $23.11 | $22.81 | $23.03 | $21.77 | 19,347 |
2018-10-22 | $23.22 | $23.22 | $23.10 | $23.14 | $21.88 | 57,664 |
2018-10-19 | $23.16 | $23.35 | $23.16 | $23.25 | $21.99 | 11,695 |
2018-10-18 | $23.32 | $23.37 | $23.10 | $23.12 | $21.86 | 38,168 |
2018-10-17 | $23.34 | $23.36 | $23.14 | $23.31 | $22.04 | 20,771 |
2018-10-16 | $23.06 | $23.28 | $23.06 | $23.24 | $21.98 | 42,098 |
2018-10-15 | $22.89 | $23.03 | $22.89 | $22.95 | $21.71 | 14,752 |
2018-10-12 | $22.99 | $22.99 | $22.71 | $22.92 | $21.67 | 24,034 |
2018-10-11 | $23.31 | $23.32 | $22.75 | $22.81 | $21.57 | 45,300 |
2018-10-10 | $23.88 | $23.88 | $23.36 | $23.36 | $22.09 | 33,600 |
2018-10-09 | $23.90 | $23.98 | $23.88 | $23.93 | $22.63 | 33,282 |
2018-10-08 | $23.85 | $23.96 | $23.85 | $23.95 | $22.65 | 32,072 |
2018-10-05 | $23.94 | $23.94 | $23.78 | $23.85 | $22.55 | 36,447 |
2018-10-04 | $23.90 | $23.90 | $23.75 | $23.83 | $22.53 | 79,163 |
2018-10-03 | $24.20 | $24.20 | $23.96 | $23.98 | $22.68 | 19,239 |
2018-10-02 | $24.04 | $24.14 | $24.04 | $24.10 | $22.79 | 30,912 |
2018-10-01 | $24.13 | $24.14 | $24.03 | $24.04 | $22.73 | 13,747 |
2018-09-28 | $23.99 | $24.08 | $23.99 | $24.05 | $22.75 | 14,330 |
2018-09-27 | $23.98 | $24.06 | $23.98 | $23.99 | $22.69 | 16,647 |
2018-09-26 | $24.05 | $24.11 | $24.02 | $24.02 | $22.71 | 20,763 |
2018-09-25 | $24.18 | $24.18 | $24.02 | $24.02 | $22.71 | 162,886 |
2018-09-24 | $24.30 | $24.30 | $24.11 | $24.11 | $22.80 | 34,732 |
2018-09-21 | $24.32 | $24.32 | $24.26 | $24.26 | $22.94 | 31,817 |
2018-09-20 | $24.14 | $24.25 | $24.14 | $24.24 | $22.92 | 25,440 |
2018-09-19 | $24.17 | $24.18 | $24.10 | $24.11 | $22.80 | 15,161 |
2018-09-18 | $24.12 | $24.23 | $24.12 | $24.23 | $22.91 | 22,930 |
2018-09-17 | $24.17 | $24.20 | $24.12 | $24.12 | $22.81 | 15,401 |
2018-09-14 | $24.19 | $24.20 | $24.13 | $24.20 | $22.88 | 10,336 |
2018-09-13 | $24.24 | $24.29 | $24.23 | $24.28 | $22.91 | 30,535 |
2018-09-12 | $24.22 | $24.22 | $24.12 | $24.17 | $22.81 | 16,431 |
2018-09-11 | $24.06 | $24.21 | $24.06 | $24.17 | $22.81 | 10,162 |
2018-09-10 | $24.02 | $24.18 | $24.02 | $24.16 | $22.79 | 24,949 |
2018-09-07 | $24.05 | $24.13 | $24.03 | $24.06 | $22.71 | 24,867 |
2018-09-06 | $24.05 | $24.18 | $24.05 | $24.18 | $22.82 | 31,588 |
2018-09-05 | $23.91 | $24.07 | $23.91 | $24.06 | $22.70 | 134,960 |
2018-09-04 | $23.83 | $23.99 | $23.83 | $23.95 | $22.60 | 18,386 |
2018-08-31 | $23.98 | $23.98 | $23.86 | $23.93 | $22.58 | 10,432 |
2018-08-30 | $24.04 | $24.04 | $23.91 | $23.95 | $22.60 | 18,700 |
2018-08-29 | $23.99 | $24.06 | $23.98 | $24.04 | $22.68 | 38,530 |
2018-08-28 | $23.98 | $23.98 | $23.90 | $23.93 | $22.58 | 23,065 |
2018-08-27 | $23.93 | $23.96 | $23.87 | $23.95 | $22.60 | 14,079 |
2018-08-24 | $23.77 | $23.89 | $23.77 | $23.88 | $22.54 | 13,968 |
2018-08-23 | $23.70 | $23.83 | $23.70 | $23.79 | $22.45 | 7,668 |
2018-08-22 | $23.84 | $23.84 | $23.75 | $23.77 | $22.43 | 16,208 |
2018-08-21 | $23.88 | $23.89 | $23.81 | $23.87 | $22.53 | 20,024 |
2018-08-20 | $23.96 | $23.96 | $23.82 | $23.85 | $22.51 | 25,564 |
2018-08-17 | $23.71 | $23.82 | $23.70 | $23.80 | $22.46 | 20,037 |
2018-08-16 | $23.57 | $23.74 | $23.57 | $23.70 | $22.36 | 18,205 |
2018-08-15 | $23.44 | $23.55 | $23.44 | $23.53 | $22.20 | 17,627 |
2018-08-14 | $23.45 | $23.57 | $23.45 | $23.53 | $22.20 | 19,144 |
2018-08-13 | $23.48 | $23.54 | $23.37 | $23.41 | $22.09 | 31,182 |
2018-08-10 | $23.58 | $23.59 | $23.49 | $23.50 | $22.18 | 27,728 |
2018-08-09 | $23.63 | $23.67 | $23.63 | $23.64 | $22.31 | 15,355 |
2018-08-08 | $23.71 | $23.71 | $23.61 | $23.66 | $22.33 | 49,185 |
2018-08-07 | $23.63 | $23.69 | $23.62 | $23.69 | $22.36 | 15,336 |
2018-08-06 | $23.54 | $23.63 | $23.54 | $23.58 | $22.25 | 61,599 |
2018-08-03 | $23.41 | $23.52 | $23.41 | $23.52 | $22.19 | 22,552 |
2018-08-02 | $23.33 | $23.46 | $23.32 | $23.45 | $22.13 | 27,356 |
2018-08-01 | $23.52 | $23.52 | $23.42 | $23.46 | $22.14 | 24,349 |
2018-07-31 | $23.39 | $23.48 | $23.39 | $23.47 | $22.15 | 17,465 |
2018-07-30 | $23.49 | $23.49 | $23.25 | $23.25 | $21.94 | 8,109 |
2018-07-27 | $23.58 | $23.59 | $23.39 | $23.43 | $22.11 | 23,707 |
2018-07-26 | $23.52 | $23.56 | $23.49 | $23.52 | $22.20 | 31,820 |
2018-07-25 | $23.13 | $23.41 | $23.13 | $23.41 | $22.09 | 31,685 |
2018-07-24 | $23.19 | $23.19 | $23.09 | $23.18 | $21.87 | 21,226 |
2018-07-23 | $23.15 | $23.16 | $23.10 | $23.16 | $21.86 | 4,645 |
2018-07-20 | $23.17 | $23.24 | $23.17 | $23.20 | $21.89 | 31,736 |
2018-07-19 | $23.24 | $23.30 | $23.24 | $23.26 | $21.94 | 27,776 |
2018-07-18 | $23.24 | $23.27 | $23.19 | $23.20 | $21.89 | 22,597 |
2018-07-17 | $23.15 | $23.25 | $23.15 | $23.23 | $21.92 | 30,819 |
2018-07-16 | $23.18 | $23.18 | $23.14 | $23.15 | $21.85 | 23,736 |
2018-07-13 | $23.22 | $23.22 | $23.18 | $23.19 | $21.89 | 24,988 |
2018-07-12 | $23.12 | $23.20 | $23.11 | $23.18 | $21.87 | 146,745 |
2018-07-11 | $23.12 | $23.13 | $23.03 | $23.08 | $21.78 | 10,860 |
2018-07-10 | $23.12 | $23.14 | $23.09 | $23.13 | $21.83 | 31,159 |
2018-07-09 | $23.10 | $23.10 | $23.00 | $23.02 | $21.72 | 56,735 |
2018-07-06 | $22.84 | $23.04 | $22.84 | $22.98 | $21.69 | 14,263 |
2018-07-05 | $22.79 | $22.88 | $22.76 | $22.86 | $21.57 | 32,478 |
2018-07-03 | $22.84 | $22.85 | $22.77 | $22.78 | $21.50 | 26,445 |
2018-07-02 | $22.61 | $22.69 | $22.57 | $22.68 | $21.40 | 109,105 |
2018-06-29 | $22.73 | $22.83 | $22.73 | $22.75 | $21.46 | 7,907 |
2018-06-28 | $22.62 | $22.69 | $22.55 | $22.69 | $21.41 | 14,249 |
2018-06-27 | $22.76 | $22.78 | $22.55 | $22.59 | $21.32 | 33,203 |
2018-06-26 | $22.74 | $22.78 | $22.73 | $22.73 | $21.45 | 23,803 |
2018-06-25 | $22.74 | $22.74 | $22.62 | $22.68 | $21.40 | 8,039 |
2018-06-22 | $22.78 | $22.86 | $22.78 | $22.83 | $21.55 | 32,803 |
2018-06-21 | $22.74 | $22.77 | $22.70 | $22.70 | $21.42 | 19,897 |
2018-06-20 | $23.08 | $23.08 | $22.91 | $22.92 | $21.55 | 35,242 |
2018-06-19 | $22.85 | $23.13 | $22.85 | $22.95 | $21.58 | 18,512 |
2018-06-18 | $22.95 | $23.02 | $22.95 | $23.01 | $21.63 | 13,960 |
2018-06-15 | $23.04 | $23.09 | $22.93 | $23.09 | $21.71 | 26,650 |
2018-06-14 | $23.04 | $23.05 | $22.99 | $23.00 | $21.62 | 22,386 |
2018-06-13 | $23.11 | $23.11 | $22.92 | $22.93 | $21.56 | 28,601 |
2018-06-12 | $22.99 | $23.04 | $22.96 | $23.04 | $21.66 | 29,637 |
2018-06-11 | $23.02 | $23.11 | $22.96 | $22.99 | $21.61 | 20,025 |
2018-06-08 | $22.97 | $23.03 | $22.97 | $23.02 | $21.64 | 22,983 |
2018-06-07 | $23.02 | $23.03 | $22.91 | $22.92 | $21.54 | 18,418 |
2018-06-06 | $22.89 | $22.91 | $22.80 | $22.91 | $21.54 | 27,415 |
2018-06-05 | $22.82 | $22.88 | $22.78 | $22.81 | $21.44 | 11,743 |
2018-06-04 | $22.80 | $22.85 | $22.79 | $22.83 | $21.46 | 15,082 |
2018-06-01 | $22.76 | $22.79 | $22.74 | $22.78 | $21.42 | 16,877 |
2018-05-31 | $22.65 | $22.72 | $22.61 | $22.68 | $21.32 | 31,348 |
2018-05-30 | $22.62 | $22.84 | $22.62 | $22.81 | $21.44 | 19,265 |
2018-05-29 | $22.57 | $22.61 | $22.41 | $22.50 | $21.15 | 6,556 |
2018-05-25 | $22.76 | $22.76 | $22.67 | $22.72 | $21.36 | 19,347 |
2018-05-24 | $22.70 | $22.75 | $22.64 | $22.67 | $21.31 | 52,674 |
2018-05-23 | $22.52 | $22.71 | $22.52 | $22.66 | $21.30 | 14,800 |
2018-05-22 | $22.77 | $22.79 | $22.61 | $22.64 | $21.28 | 38,475 |
2018-05-21 | $22.64 | $22.76 | $22.64 | $22.73 | $21.37 | 21,147 |
2018-05-18 | $22.64 | $22.64 | $22.58 | $22.59 | $21.24 | 19,248 |
2018-05-17 | $22.51 | $22.65 | $22.51 | $22.58 | $21.23 | 25,378 |
2018-05-16 | $22.58 | $22.62 | $22.54 | $22.56 | $21.21 | 22,044 |
2018-05-15 | $22.61 | $22.61 | $22.53 | $22.57 | $21.22 | 12,305 |
2018-05-14 | $22.84 | $22.84 | $22.68 | $22.69 | $21.33 | 13,851 |
2018-05-11 | $22.84 | $22.84 | $22.74 | $22.78 | $21.42 | 22,196 |
2018-05-10 | $22.71 | $22.77 | $22.70 | $22.75 | $21.39 | 16,360 |
2018-05-09 | $22.62 | $22.62 | $22.46 | $22.56 | $21.21 | 14,325 |
2018-05-08 | $22.48 | $22.50 | $22.43 | $22.47 | $21.12 | 25,169 |
2018-05-07 | $22.62 | $22.63 | $22.52 | $22.52 | $21.17 | 7,554 |
2018-05-04 | $22.40 | $22.64 | $22.40 | $22.56 | $21.21 | 18,922 |
2018-05-03 | $22.26 | $22.43 | $22.15 | $22.34 | $21.00 | 11,539 |
2018-05-02 | $22.46 | $22.59 | $22.34 | $22.34 | $21.00 | 35,073 |
2018-05-01 | $22.49 | $22.58 | $22.42 | $22.58 | $21.23 | 21,180 |
2018-04-30 | $22.84 | $22.84 | $22.62 | $22.65 | $21.29 | 10,792 |
2018-04-27 | $22.59 | $22.75 | $22.59 | $22.73 | $21.37 | 22,053 |
2018-04-26 | $22.45 | $22.74 | $22.45 | $22.68 | $21.32 | 21,464 |
2018-04-25 | $22.44 | $22.51 | $22.35 | $22.46 | $21.12 | 9,400 |
2018-04-24 | $22.78 | $22.78 | $22.38 | $22.47 | $21.12 | 44,722 |
2018-04-23 | $22.72 | $22.72 | $22.63 | $22.64 | $21.29 | 13,463 |
2018-04-20 | $22.79 | $22.79 | $22.61 | $22.66 | $21.30 | 18,781 |
2018-04-19 | $22.84 | $22.92 | $22.73 | $22.82 | $21.45 | 22,701 |
2018-04-18 | $22.92 | $22.96 | $22.92 | $22.95 | $21.58 | 16,642 |
2018-04-17 | $22.77 | $22.98 | $22.76 | $22.90 | $21.53 | 53,229 |
2018-04-16 | $22.58 | $22.76 | $22.58 | $22.74 | $21.38 | 15,102 |
2018-04-13 | $22.54 | $22.54 | $22.44 | $22.52 | $21.17 | 14,073 |
2018-04-12 | $22.47 | $22.52 | $22.42 | $22.42 | $21.08 | 6,975 |
2018-04-11 | $22.39 | $22.51 | $22.39 | $22.44 | $21.10 | 13,685 |
2018-04-10 | $22.53 | $22.54 | $22.42 | $22.50 | $21.15 | 22,815 |
2018-04-09 | $22.35 | $22.52 | $22.28 | $22.38 | $21.04 | 35,973 |
2018-04-06 | $22.41 | $22.47 | $22.12 | $22.19 | $20.86 | 21,290 |
2018-04-05 | $22.55 | $22.64 | $22.52 | $22.61 | $21.25 | 19,795 |
2018-04-04 | $22.11 | $22.48 | $22.05 | $22.48 | $21.13 | 13,934 |
2018-04-03 | $22.11 | $22.31 | $22.08 | $22.27 | $20.94 | 87,846 |
2018-04-02 | $22.27 | $22.27 | $21.85 | $22.02 | $20.70 | 15,001 |
2018-03-29 | $22.28 | $22.47 | $22.28 | $22.35 | $21.01 | 92,228 |
2018-03-28 | $22.21 | $22.29 | $22.11 | $22.21 | $20.88 | 15,478 |
2018-03-27 | $22.40 | $22.44 | $22.14 | $22.14 | $20.82 | 15,773 |
2018-03-26 | $22.04 | $22.30 | $22.00 | $22.30 | $20.96 | 22,894 |
2018-03-23 | $22.30 | $22.30 | $21.87 | $21.87 | $20.56 | 83,726 |
2018-03-22 | $22.56 | $22.62 | $22.32 | $22.32 | $20.98 | 6,049 |
2018-03-21 | $22.77 | $22.89 | $22.77 | $22.82 | $21.40 | 22,537 |
2018-03-20 | $22.84 | $22.84 | $22.79 | $22.80 | $21.39 | 23,640 |
2018-03-19 | $22.88 | $22.88 | $22.63 | $22.75 | $21.33 | 66,039 |
2018-03-16 | $22.93 | $23.05 | $22.92 | $22.99 | $21.56 | 82,608 |
2018-03-15 | $22.89 | $22.93 | $22.84 | $22.90 | $21.48 | 38,173 |
2018-03-14 | $22.98 | $22.98 | $22.80 | $22.81 | $21.39 | 20,295 |
2018-03-13 | $23.10 | $23.14 | $22.86 | $22.89 | $21.46 | 23,452 |
2018-03-12 | $23.04 | $23.05 | $22.96 | $23.05 | $21.62 | 6,905 |
2018-03-09 | $22.86 | $22.98 | $22.86 | $22.98 | $21.55 | 86,689 |
2018-03-08 | $22.59 | $22.66 | $22.58 | $22.65 | $21.24 | 22,808 |
2018-03-07 | $22.47 | $22.55 | $22.42 | $22.53 | $21.13 | 13,683 |
2018-03-06 | $22.47 | $22.59 | $22.42 | $22.48 | $21.08 | 34,827 |
2018-03-05 | $22.16 | $22.50 | $22.16 | $22.47 | $21.07 | 26,672 |
2018-03-02 | $22.06 | $22.23 | $22.02 | $22.23 | $20.85 | 26,737 |
2018-03-01 | $22.40 | $22.44 | $22.07 | $22.21 | $20.83 | 24,872 |
2018-02-28 | $22.66 | $22.75 | $22.54 | $22.54 | $21.14 | 14,161 |
2018-02-27 | $22.90 | $22.96 | $22.75 | $22.75 | $21.33 | 17,246 |
2018-02-26 | $22.79 | $22.95 | $22.78 | $22.95 | $21.52 | 15,566 |
2018-02-23 | $22.59 | $22.75 | $22.49 | $22.74 | $21.32 | 124,017 |
2018-02-22 | $22.50 | $22.63 | $22.42 | $22.42 | $21.02 | 18,743 |
2018-02-21 | $22.67 | $22.73 | $22.48 | $22.49 | $21.09 | 8,124 |
2018-02-20 | $22.56 | $22.68 | $22.51 | $22.58 | $21.18 | 19,789 |
2018-02-16 | $22.68 | $22.76 | $22.66 | $22.76 | $21.34 | 22,152 |
2018-02-15 | $22.54 | $22.66 | $22.45 | $22.65 | $21.24 | 18,039 |
2018-02-14 | $22.26 | $22.42 | $22.24 | $22.41 | $21.02 | 8,969 |
2018-02-13 | $22.16 | $22.35 | $22.15 | $22.35 | $20.96 | 11,125 |
2018-02-12 | $22.04 | $22.31 | $22.04 | $22.31 | $20.92 | 11,220 |
2018-02-09 | $21.78 | $22.06 | $21.53 | $22.06 | $20.69 | 9,204 |
2018-02-08 | $22.22 | $22.25 | $21.90 | $21.90 | $20.54 | 20,939 |
2018-02-07 | $22.33 | $22.49 | $22.33 | $22.42 | $21.03 | 14,063 |
2018-02-06 | $22.08 | $22.34 | $21.81 | $22.26 | $20.87 | 215,335 |
2018-02-05 | $23.02 | $23.05 | $22.47 | $22.47 | $21.07 | 6,809 |
2018-02-02 | $23.33 | $23.34 | $23.09 | $23.11 | $21.67 | 76,890 |
2018-02-01 | $23.45 | $23.54 | $23.43 | $23.45 | $21.99 | 19,330 |
2018-01-31 | $23.49 | $23.52 | $23.39 | $23.52 | $22.06 | 11,840 |
2018-01-30 | $23.46 | $23.52 | $23.45 | $23.49 | $22.03 | 17,225 |
2018-01-29 | $23.62 | $23.62 | $23.53 | $23.57 | $22.10 | 33,839 |
2018-01-26 | $23.61 | $23.72 | $23.60 | $23.72 | $22.24 | 4,356 |
2018-01-25 | $23.49 | $23.54 | $23.48 | $23.54 | $22.08 | 16,392 |
2018-01-24 | $23.44 | $23.44 | $23.35 | $23.42 | $21.96 | 7,966 |
2018-01-23 | $23.34 | $23.38 | $23.33 | $23.38 | $21.93 | 156,019 |
2018-01-22 | $23.30 | $23.31 | $23.26 | $23.28 | $21.83 | 26,534 |
2018-01-19 | $23.22 | $23.24 | $23.08 | $23.22 | $21.77 | 82,437 |
2018-01-18 | $23.24 | $23.24 | $23.14 | $23.16 | $21.72 | 25,421 |
2018-01-17 | $23.16 | $23.29 | $23.16 | $23.26 | $21.81 | 12,873 |
2018-01-16 | $23.27 | $23.27 | $23.08 | $23.10 | $21.66 | 21,884 |
2018-01-12 | $23.10 | $23.17 | $23.10 | $23.14 | $21.70 | 5,375 |
2018-01-11 | $23.15 | $23.15 | $23.09 | $23.11 | $21.67 | 9,956 |
2018-01-10 | $23.25 | $23.25 | $23.08 | $23.12 | $21.68 | 38,565 |
2018-01-09 | $23.24 | $23.25 | $23.20 | $23.21 | $21.77 | 3,254 |
2018-01-08 | $23.16 | $23.19 | $23.15 | $23.18 | $21.74 | 18,346 |
2018-01-05 | $23.10 | $23.10 | $23.05 | $23.09 | $21.65 | 29,996 |
2018-01-04 | $23.13 | $23.16 | $23.04 | $23.06 | $21.62 | 22,346 |
2018-01-03 | $22.95 | $23.01 | $22.94 | $23.01 | $21.58 | 8,062 |
2018-01-02 | $23.13 | $23.13 | $22.89 | $22.89 | $21.46 | 33,209 |
2017-12-29 | $23.16 | $23.16 | $22.98 | $22.98 | $21.55 | 88,489 |
2017-12-28 | $23.04 | $23.07 | $23.04 | $23.07 | $21.64 | 10,771 |
2017-12-27 | $22.84 | $23.03 | $22.84 | $22.97 | $21.54 | 5,420 |
2017-12-26 | $22.92 | $23.02 | $22.92 | $22.96 | $21.53 | 11,574 |
2017-12-22 | $22.98 | $22.98 | $22.92 | $22.92 | $21.49 | 5,857 |
2017-12-21 | $23.03 | $23.03 | $22.97 | $22.97 | $21.54 | 22,670 |
2017-12-20 | $23.26 | $23.26 | $23.11 | $23.11 | $21.59 | 27,306 |
2017-12-19 | $23.25 | $23.29 | $23.19 | $23.21 | $21.68 | 5,559 |
2017-12-18 | $23.38 | $23.43 | $23.34 | $23.35 | $21.81 | 7,669 |
2017-12-15 | $23.16 | $23.36 | $23.16 | $23.35 | $21.81 | 10,369 |
2017-12-14 | $23.22 | $23.24 | $23.13 | $23.13 | $21.61 | 53,420 |
2017-12-13 | $23.32 | $23.32 | $23.25 | $23.26 | $21.73 | 5,625 |
2017-12-12 | $23.27 | $23.31 | $23.27 | $23.27 | $21.74 | 42,639 |
2017-12-11 | $23.21 | $23.27 | $23.21 | $23.25 | $21.72 | 19,167 |
2017-12-08 | $23.14 | $23.21 | $23.13 | $23.21 | $21.68 | 31,223 |
2017-12-07 | $23.08 | $23.16 | $23.08 | $23.13 | $21.61 | 5,600 |
2017-12-06 | $23.14 | $23.15 | $23.11 | $23.13 | $21.60 | 31,772 |
2017-12-05 | $23.20 | $23.20 | $23.09 | $23.09 | $21.57 | 4,967 |
2017-12-04 | $23.32 | $23.38 | $23.26 | $23.28 | $21.75 | 9,259 |
2017-12-01 | $23.29 | $23.29 | $23.07 | $23.20 | $21.67 | 4,885 |
2017-11-30 | $23.19 | $23.35 | $23.19 | $23.31 | $21.77 | 8,254 |
2017-11-29 | $23.06 | $23.13 | $23.06 | $23.11 | $21.59 | 10,281 |
2017-11-28 | $22.98 | $23.07 | $22.98 | $23.07 | $21.55 | 14,244 |
2017-11-27 | $22.92 | $22.93 | $22.91 | $22.93 | $21.42 | 8,601 |
2017-11-24 | $22.88 | $22.89 | $22.87 | $22.89 | $21.38 | 5,005 |
2017-11-22 | $22.94 | $22.94 | $22.82 | $22.83 | $21.32 | 7,342 |
2017-11-21 | $22.84 | $22.94 | $22.84 | $22.92 | $21.41 | 8,019 |
2017-11-20 | $22.83 | $22.83 | $22.77 | $22.80 | $21.30 | 30,937 |
2017-11-17 | $22.74 | $22.75 | $22.73 | $22.74 | $21.25 | 5,266 |
2017-11-16 | $22.83 | $22.90 | $22.83 | $22.88 | $21.37 | 6,923 |
2017-11-15 | $22.93 | $22.93 | $22.79 | $22.83 | $21.33 | 17,143 |
2017-11-14 | $22.80 | $22.94 | $22.78 | $22.93 | $21.42 | 21,373 |
2017-11-13 | $22.79 | $22.86 | $22.79 | $22.86 | $21.35 | 5,076 |
2017-11-10 | $22.66 | $22.71 | $22.66 | $22.71 | $21.22 | 7,700 |
2017-11-09 | $22.73 | $22.73 | $22.67 | $22.71 | $21.21 | 11,057 |
2017-11-08 | $22.71 | $22.78 | $22.71 | $22.77 | $21.27 | 5,854 |
2017-11-07 | $22.66 | $22.75 | $22.63 | $22.68 | $21.18 | 58,349 |
2017-11-06 | $22.61 | $22.66 | $22.61 | $22.61 | $21.12 | 4,366 |
2017-11-03 | $22.61 | $22.68 | $22.61 | $22.62 | $21.13 | 11,749 |
2017-11-02 | $22.58 | $22.63 | $22.58 | $22.63 | $21.14 | 7,273 |
2017-11-01 | $22.75 | $22.75 | $22.56 | $22.58 | $21.09 | 31,405 |
2017-10-31 | $22.50 | $22.56 | $22.50 | $22.56 | $21.07 | 14,293 |
2017-10-30 | $22.56 | $22.58 | $22.52 | $22.52 | $21.04 | 8,875 |
2017-10-27 | $22.59 | $22.66 | $22.58 | $22.66 | $21.17 | 35,710 |
2017-10-26 | $22.72 | $22.72 | $22.63 | $22.66 | $21.17 | 18,433 |
2017-10-25 | $22.61 | $22.65 | $22.54 | $22.63 | $21.13 | 21,835 |
2017-10-24 | $22.98 | $22.98 | $22.65 | $22.65 | $21.16 | 20,342 |
2017-10-23 | $22.67 | $22.72 | $22.65 | $22.69 | $21.19 | 20,940 |
2017-10-20 | $22.63 | $22.68 | $22.60 | $22.67 | $21.18 | 82,782 |
2017-10-19 | $22.51 | $22.62 | $22.50 | $22.59 | $21.10 | 3,988 |
2017-10-18 | $22.45 | $22.56 | $22.45 | $22.54 | $21.05 | 10,783 |
2017-10-17 | $22.47 | $22.51 | $22.46 | $22.51 | $21.03 | 16,576 |
2017-10-16 | $22.49 | $22.55 | $22.48 | $22.51 | $21.03 | 4,497 |
2017-10-13 | $22.61 | $22.65 | $22.53 | $22.64 | $21.15 | 16,529 |
2017-10-12 | $22.45 | $22.54 | $22.44 | $22.54 | $21.06 | 6,380 |
2017-10-11 | $22.44 | $22.47 | $22.41 | $22.45 | $20.97 | 5,482 |
2017-10-10 | $22.42 | $22.42 | $22.33 | $22.39 | $20.92 | 26,154 |
2017-10-09 | $22.33 | $22.37 | $22.28 | $22.31 | $20.84 | 9,415 |
2017-10-06 | $22.27 | $22.35 | $22.27 | $22.34 | $20.87 | 6,545 |
2017-10-05 | $22.37 | $22.37 | $22.30 | $22.33 | $20.86 | 6,954 |
2017-10-04 | $22.23 | $22.31 | $22.22 | $22.30 | $20.83 | 26,727 |
2017-10-03 | $22.26 | $22.29 | $22.22 | $22.29 | $20.82 | 12,089 |
2017-10-02 | $22.14 | $22.30 | $22.14 | $22.27 | $20.80 | 6,353 |
2017-09-29 | $22.11 | $22.21 | $22.11 | $22.18 | $20.72 | 58,021 |
2017-09-28 | $22.62 | $22.62 | $22.10 | $22.16 | $20.69 | 23,068 |
2017-09-27 | $22.41 | $22.41 | $22.04 | $22.14 | $20.68 | 64,390 |
2017-09-26 | $22.38 | $22.38 | $22.14 | $22.22 | $20.76 | 9,372 |
2017-09-25 | $22.16 | $22.21 | $22.10 | $22.15 | $20.69 | 11,585 |
2017-09-22 | $22.36 | $22.36 | $22.14 | $22.19 | $20.73 | 265,606 |
2017-09-21 | $22.31 | $22.33 | $22.21 | $22.25 | $20.78 | 14,977 |
2017-09-20 | $22.43 | $22.45 | $22.32 | $22.32 | $20.79 | 175,992 |
2017-09-19 | $22.42 | $22.43 | $22.38 | $22.43 | $20.89 | 13,086 |
2017-09-18 | $22.35 | $22.44 | $22.35 | $22.43 | $20.89 | 7,752 |
2017-09-15 | $22.44 | $23.37 | $22.32 | $22.43 | $20.89 | 20,768 |
2017-09-14 | $22.53 | $22.53 | $22.18 | $22.39 | $20.85 | 7,405 |
2017-09-13 | $22.38 | $22.38 | $22.31 | $22.31 | $20.78 | 7,256 |
2017-09-12 | $22.39 | $22.42 | $22.32 | $22.38 | $20.84 | 10,291 |
2017-09-11 | $22.32 | $22.45 | $22.31 | $22.44 | $20.90 | 15,242 |
2017-09-08 | $22.11 | $22.25 | $22.11 | $22.22 | $20.69 | 9,885 |
2017-09-07 | $22.11 | $22.11 | $22.01 | $22.07 | $20.55 | 15,704 |
2017-09-06 | $22.12 | $22.12 | $22.00 | $22.04 | $20.53 | 5,666 |
2017-09-05 | $22.10 | $22.10 | $21.99 | $22.01 | $20.50 | 6,862 |
2017-09-01 | $22.26 | $22.26 | $22.18 | $22.19 | $20.66 | 139,563 |
2017-08-31 | $22.25 | $22.25 | $22.14 | $22.22 | $20.70 | 19,800 |
2017-08-30 | $22.11 | $22.17 | $22.07 | $22.14 | $20.61 | 5,027 |
2017-08-29 | $22.11 | $22.13 | $22.09 | $22.12 | $20.60 | 21,385 |
2017-08-28 | $22.08 | $22.10 | $22.02 | $22.09 | $20.57 | 27,017 |
2017-08-25 | $22.06 | $22.17 | $22.06 | $22.13 | $20.61 | 6,531 |
2017-08-24 | $22.40 | $22.40 | $22.02 | $22.06 | $20.54 | 10,071 |
2017-08-23 | $22.44 | $22.44 | $22.15 | $22.18 | $20.66 | 6,371 |
2017-08-22 | $22.40 | $22.40 | $22.14 | $22.22 | $20.69 | 13,281 |
2017-08-21 | $22.01 | $22.11 | $21.98 | $22.11 | $20.59 | 6,164 |
2017-08-18 | $22.33 | $23.25 | $21.95 | $22.05 | $20.54 | 2,519 |
2017-08-17 | $22.18 | $22.57 | $22.07 | $22.07 | $20.55 | 11,056 |
2017-08-16 | $22.33 | $22.33 | $22.24 | $22.30 | $20.77 | 10,995 |
2017-08-15 | $22.50 | $22.50 | $22.18 | $22.21 | $20.69 | 4,590 |
2017-08-14 | $22.42 | $22.42 | $22.10 | $22.16 | $20.64 | 4,463 |
2017-08-11 | $22.25 | $22.25 | $22.01 | $22.10 | $20.58 | 10,738 |
2017-08-10 | $22.12 | $22.13 | $22.02 | $22.10 | $20.58 | 8,852 |
2017-08-09 | $22.15 | $22.17 | $22.14 | $22.17 | $20.65 | 5,600 |
2017-08-08 | $22.46 | $22.46 | $22.10 | $22.16 | $20.64 | 7,285 |
2017-08-07 | $22.46 | $22.46 | $22.16 | $22.16 | $20.63 | 13,635 |
2017-08-04 | $22.14 | $22.15 | $22.14 | $22.15 | $20.62 | 778 |
2017-08-03 | $22.13 | $22.21 | $22.10 | $22.20 | $20.68 | 4,442 |
2017-08-02 | $22.07 | $22.13 | $22.06 | $22.12 | $20.60 | 3,696 |
2017-08-01 | $22.08 | $22.14 | $22.05 | $22.14 | $20.62 | 10,641 |
2017-07-31 | $22.08 | $22.10 | $22.06 | $22.06 | $20.55 | 2,535 |
2017-07-28 | $22.01 | $22.02 | $21.95 | $21.97 | $20.46 | 3,799 |
2017-07-27 | $21.98 | $22.00 | $21.93 | $21.97 | $20.46 | 6,792 |
2017-07-26 | $22.05 | $22.05 | $21.99 | $22.00 | $20.49 | 9,620 |
2017-07-25 | $21.89 | $22.04 | $21.89 | $22.03 | $20.52 | 5,682 |
2017-07-24 | $22.05 | $22.05 | $21.98 | $22.02 | $20.51 | 13,144 |
2017-07-21 | $22.02 | $22.04 | $22.01 | $22.01 | $20.50 | 1,393 |
2017-07-20 | $21.98 | $22.01 | $21.98 | $22.01 | $20.50 | 2,387 |
2017-07-19 | $21.93 | $21.98 | $21.91 | $21.98 | $20.47 | 4,986 |
2017-07-18 | $21.76 | $21.91 | $21.76 | $21.88 | $20.38 | 5,389 |
2017-07-17 | $21.87 | $21.92 | $21.87 | $21.91 | $20.41 | 7,140 |
2017-07-14 | $21.82 | $21.88 | $21.82 | $21.86 | $20.36 | 3,651 |
2017-07-13 | $21.75 | $21.83 | $21.75 | $21.80 | $20.30 | 6,676 |
2017-07-12 | $21.78 | $21.86 | $21.78 | $21.83 | $20.33 | 13,026 |
2017-07-11 | $21.86 | $21.86 | $21.63 | $21.72 | $20.23 | 4,619 |
2017-07-10 | $21.89 | $21.89 | $21.77 | $21.77 | $20.28 | 3,872 |
2017-07-07 | $21.39 | $21.85 | $21.39 | $21.79 | $20.29 | 3,680 |
2017-07-06 | $21.70 | $21.76 | $21.67 | $21.67 | $20.18 | 3,236 |
2017-07-05 | $21.80 | $21.83 | $21.79 | $21.79 | $20.29 | 3,329 |
2017-07-03 | $21.78 | $21.92 | $21.78 | $21.91 | $20.41 | 4,867 |
2017-06-30 | $22.09 | $22.09 | $21.80 | $21.85 | $20.35 | 4,680 |
2017-06-29 | $21.78 | $21.89 | $21.69 | $21.79 | $20.29 | 8,110 |
2017-06-28 | $22.01 | $22.01 | $21.96 | $22.01 | $20.50 | 3,013 |
2017-06-27 | $22.20 | $22.20 | $21.92 | $21.93 | $20.42 | 5,995 |
2017-06-26 | $21.95 | $22.09 | $21.95 | $22.08 | $20.56 | 4,254 |
2017-06-23 | $22.22 | $22.22 | $21.96 | $21.96 | $20.45 | 5,947 |
2017-06-22 | $22.04 | $22.10 | $22.04 | $22.08 | $20.56 | 4,446 |
2017-06-21 | $22.26 | $22.28 | $22.16 | $22.17 | $20.58 | 3,852 |
2017-06-20 | $22.45 | $22.45 | $22.27 | $22.27 | $20.67 | 6,675 |
2017-06-19 | $22.33 | $22.37 | $22.28 | $22.35 | $20.74 | 7,085 |
2017-06-16 | $22.85 | $22.85 | $22.24 | $22.30 | $20.70 | 4,733 |
2017-06-15 | $22.17 | $22.31 | $22.16 | $22.29 | $20.68 | 4,990 |
2017-06-14 | $22.28 | $22.28 | $22.17 | $22.20 | $20.61 | 5,095 |
2017-06-13 | $22.11 | $22.17 | $22.09 | $22.12 | $20.53 | 4,045 |
2017-06-12 | $21.99 | $22.05 | $21.99 | $22.03 | $20.44 | 6,606 |
2017-06-09 | $22.01 | $22.03 | $22.01 | $22.02 | $20.44 | 3,733 |
2017-06-08 | $22.01 | $22.01 | $21.90 | $21.97 | $20.39 | 6,544 |
2017-06-07 | $22.05 | $22.07 | $22.02 | $22.07 | $20.48 | 2,749 |
2017-06-06 | $22.09 | $22.12 | $22.03 | $22.03 | $20.45 | 2,848 |
2017-06-05 | $21.97 | $22.19 | $21.97 | $22.11 | $20.52 | 5,058 |
2017-06-02 | $22.15 | $22.18 | $22.09 | $22.18 | $20.59 | 4,612 |
2017-06-01 | $22.00 | $22.05 | $21.96 | $22.05 | $20.47 | 8,401 |
2017-05-31 | $21.96 | $21.98 | $21.89 | $21.95 | $20.37 | 6,266 |
2017-05-30 | $21.85 | $21.87 | $21.81 | $21.86 | $20.29 | 7,715 |
2017-05-26 | $21.89 | $21.89 | $21.81 | $21.87 | $20.30 | 9,124 |
2017-05-25 | $21.82 | $21.85 | $21.80 | $21.83 | $20.26 | 10,879 |
2017-05-24 | $21.62 | $21.67 | $21.58 | $21.67 | $20.11 | 5,583 |
2017-05-23 | $21.60 | $21.63 | $21.55 | $21.57 | $20.02 | 6,563 |
2017-05-22 | $21.48 | $21.55 | $21.46 | $21.50 | $19.95 | 3,892 |
2017-05-19 | $21.31 | $21.39 | $21.30 | $21.39 | $19.85 | 2,922 |
2017-05-18 | $21.49 | $21.49 | $20.67 | $21.31 | $19.78 | 4,278 |
2017-05-17 | $21.13 | $21.34 | $21.13 | $21.30 | $19.77 | 4,038 |
2017-05-16 | $21.38 | $21.44 | $21.36 | $21.38 | $19.84 | 3,607 |
2017-05-15 | $21.48 | $21.63 | $21.40 | $21.46 | $19.92 | 3,322 |
2017-05-12 | $21.36 | $21.36 | $21.31 | $21.36 | $19.82 | 976 |
2017-05-11 | $21.34 | $21.39 | $21.27 | $21.39 | $19.85 | 4,004 |
2017-05-10 | $21.62 | $21.62 | $21.38 | $21.41 | $19.87 | 9,186 |
2017-05-09 | $21.45 | $21.47 | $21.42 | $21.42 | $19.88 | 4,948 |
2017-05-08 | $21.60 | $21.60 | $21.43 | $21.44 | $19.90 | 9,664 |
2017-05-05 | $21.43 | $21.50 | $21.43 | $21.48 | $19.93 | 7,572 |
2017-05-04 | $21.89 | $21.89 | $21.38 | $21.43 | $19.89 | 8,210 |
2017-05-03 | $21.30 | $21.34 | $21.29 | $21.31 | $19.78 | 5,631 |
2017-05-02 | $21.64 | $21.64 | $21.32 | $21.36 | $19.82 | 18,939 |
2017-05-01 | $21.40 | $21.45 | $21.40 | $21.43 | $19.89 | 6,264 |
2017-04-28 | $21.46 | $21.46 | $21.40 | $21.41 | $19.87 | 4,969 |
2017-04-27 | $21.48 | $21.53 | $21.48 | $21.49 | $19.95 | 4,044 |
2017-04-26 | $21.58 | $21.58 | $21.41 | $21.43 | $19.89 | 13,020 |
2017-04-25 | $21.50 | $21.54 | $21.49 | $21.50 | $19.95 | 3,706 |
2017-04-24 | $21.43 | $21.43 | $21.32 | $21.35 | $19.82 | 3,535 |
2017-04-21 | $21.32 | $21.32 | $21.14 | $21.19 | $19.66 | 2,255 |
2017-04-20 | $21.21 | $21.21 | $21.09 | $21.21 | $19.69 | 4,124 |
2017-04-19 | $21.14 | $21.14 | $21.04 | $21.04 | $19.52 | 5,269 |
2017-04-18 | $21.13 | $21.13 | $21.07 | $21.10 | $19.58 | 5,697 |
2017-04-17 | $21.06 | $21.10 | $21.03 | $21.10 | $19.58 | 3,846 |
2017-04-13 | $21.02 | $21.03 | $20.96 | $20.96 | $19.45 | 4,575 |
2017-04-12 | $21.08 | $21.08 | $21.04 | $21.05 | $19.54 | 8,946 |
2017-04-11 | $21.62 | $21.62 | $21.02 | $21.11 | $19.59 | 4,891 |
2017-04-10 | $21.16 | $21.16 | $21.08 | $21.11 | $19.59 | 11,012 |
2017-04-07 | $21.08 | $21.14 | $21.08 | $21.11 | $19.59 | 5,449 |
2017-04-06 | $21.02 | $21.16 | $21.02 | $21.10 | $19.58 | 8,396 |
2017-04-05 | $21.16 | $21.24 | $21.07 | $21.07 | $19.56 | 7,399 |
2017-04-04 | $21.10 | $21.10 | $21.04 | $21.10 | $19.58 | 5,409 |
2017-04-03 | $21.12 | $21.12 | $21.03 | $21.08 | $19.56 | 4,124 |
2017-03-31 | $21.23 | $21.38 | $21.14 | $21.14 | $19.62 | 7,342 |
2017-03-30 | $21.10 | $21.22 | $21.10 | $21.20 | $19.68 | 5,034 |
2017-03-29 | $21.18 | $21.18 | $21.12 | $21.15 | $19.63 | 6,146 |
2017-03-28 | $21.14 | $21.25 | $21.10 | $21.20 | $19.68 | 4,263 |
2017-03-27 | $21.03 | $21.09 | $21.02 | $21.09 | $19.57 | 4,391 |
2017-03-24 | $21.18 | $21.23 | $21.09 | $21.16 | $19.64 | 9,169 |
2017-03-23 | $21.25 | $21.27 | $21.15 | $21.17 | $19.65 | 4,373 |
2017-03-22 | $21.20 | $21.28 | $21.20 | $21.26 | $19.67 | 7,674 |
2017-03-21 | $21.69 | $21.69 | $21.26 | $21.29 | $19.70 | 21,783 |
2017-03-20 | $21.79 | $21.79 | $21.38 | $21.38 | $19.78 | 8,776 |
2017-03-17 | $21.37 | $21.94 | $21.37 | $21.48 | $19.87 | 4,664 |
2017-03-16 | $21.46 | $21.46 | $21.36 | $21.40 | $19.80 | 9,235 |
2017-03-15 | $21.30 | $21.40 | $21.30 | $21.39 | $19.79 | 3,141 |
2017-03-14 | $21.31 | $21.31 | $21.24 | $21.27 | $19.68 | 4,181 |
2017-03-13 | $21.36 | $21.36 | $21.28 | $21.29 | $19.70 | 7,139 |
2017-03-10 | $21.17 | $21.32 | $21.17 | $21.32 | $19.72 | 9,124 |
2017-03-09 | $21.50 | $21.50 | $21.16 | $21.16 | $19.58 | 6,497 |
2017-03-08 | $21.36 | $21.43 | $21.21 | $21.25 | $19.66 | 8,067 |
2017-03-07 | $21.37 | $21.37 | $21.23 | $21.27 | $19.68 | 3,830 |
2017-03-06 | $21.43 | $21.72 | $21.27 | $21.31 | $19.71 | 10,414 |
2017-03-03 | $21.50 | $21.50 | $21.29 | $21.35 | $19.75 | 8,155 |
2017-03-02 | $21.38 | $21.43 | $21.34 | $21.39 | $19.78 | 6,405 |
2017-03-01 | $21.36 | $21.48 | $21.28 | $21.48 | $19.87 | 8,733 |
2017-02-28 | $21.22 | $21.25 | $21.18 | $21.20 | $19.61 | 6,492 |
2017-02-27 | $21.26 | $21.27 | $21.18 | $21.23 | $19.64 | 5,526 |
2017-02-24 | $21.19 | $21.28 | $21.16 | $21.26 | $19.67 | 7,821 |
2017-02-23 | $21.26 | $21.26 | $21.09 | $21.16 | $19.58 | 7,136 |
2017-02-22 | $21.09 | $21.12 | $21.05 | $21.11 | $19.53 | 9,817 |
2017-02-21 | $21.31 | $21.31 | $21.03 | $21.11 | $19.53 | 12,332 |
2017-02-17 | $20.91 | $21.02 | $20.89 | $21.02 | $19.44 | 9,857 |
2017-02-16 | $21.43 | $21.43 | $20.83 | $20.91 | $19.35 | 18,934 |
2017-02-15 | $20.72 | $20.87 | $20.70 | $20.83 | $19.27 | 14,211 |
2017-02-14 | $20.77 | $20.77 | $20.62 | $20.75 | $19.19 | 9,596 |
2017-02-13 | $20.65 | $20.70 | $20.62 | $20.67 | $19.12 | 10,336 |
2017-02-10 | $20.52 | $20.60 | $20.45 | $20.55 | $19.01 | 17,294 |
2017-02-09 | $20.51 | $20.52 | $20.42 | $20.46 | $18.93 | 8,826 |
2017-02-08 | $20.34 | $20.41 | $20.34 | $20.38 | $18.85 | 17,952 |
2017-02-07 | $20.24 | $20.41 | $20.24 | $20.36 | $18.84 | 29,407 |
2017-02-06 | $20.33 | $20.35 | $20.29 | $20.31 | $18.79 | 5,065 |
2017-02-03 | $20.42 | $20.42 | $20.29 | $20.39 | $18.86 | 13,942 |
2017-02-02 | $20.22 | $20.28 | $20.20 | $20.28 | $18.76 | 20,230 |
2017-02-01 | $20.82 | $20.82 | $20.07 | $20.12 | $18.62 | 20,139 |
2017-01-31 | $20.24 | $20.31 | $20.20 | $20.31 | $18.79 | 13,606 |
2017-01-30 | $20.50 | $20.50 | $20.26 | $20.34 | $18.82 | 17,743 |
2017-01-27 | $20.82 | $20.82 | $20.11 | $20.41 | $18.89 | 25,705 |
2017-01-26 | $20.36 | $20.51 | $20.36 | $20.45 | $18.92 | 12,629 |
2017-01-25 | $20.87 | $20.87 | $20.40 | $20.57 | $19.03 | 53,480 |
2017-01-24 | $20.60 | $20.60 | $20.20 | $20.53 | $18.99 | 7,193 |
2017-01-23 | $20.16 | $20.19 | $20.11 | $20.19 | $18.68 | 8,193 |
2017-01-20 | $20.25 | $20.26 | $20.15 | $20.21 | $18.70 | 10,614 |
2017-01-19 | $19.95 | $20.26 | $19.95 | $20.12 | $18.61 | 5,810 |
2017-01-18 | $20.17 | $20.24 | $20.14 | $20.19 | $18.68 | 57,116 |
2017-01-17 | $20.27 | $20.27 | $20.07 | $20.13 | $18.62 | 17,703 |
2017-01-13 | $20.17 | $20.21 | $20.13 | $20.17 | $18.66 | 35,415 |
2017-01-12 | $20.10 | $20.14 | $20.01 | $20.12 | $18.61 | 10,314 |
2017-01-11 | $20.12 | $20.18 | $20.10 | $20.16 | $18.65 | 19,893 |
2017-01-10 | $20.13 | $20.20 | $20.13 | $20.15 | $18.64 | 5,385 |
2017-01-09 | $20.36 | $20.36 | $20.17 | $20.17 | $18.66 | 2,817 |
2017-01-06 | $20.26 | $20.33 | $20.23 | $20.31 | $18.79 | 5,030 |
2017-01-05 | $20.20 | $20.25 | $20.20 | $20.24 | $18.72 | 10,656 |
2017-01-04 | $20.23 | $20.25 | $20.22 | $20.23 | $18.71 | 8,079 |
2017-01-03 | $20.01 | $20.15 | $19.96 | $20.12 | $18.61 | 23,609 |
2016-12-30 | $20.14 | $20.14 | $20.07 | $20.07 | $18.57 | 3,963 |
2016-12-29 | $20.19 | $20.63 | $20.14 | $20.15 | $18.64 | 5,854 |
2016-12-28 | $20.38 | $20.38 | $20.10 | $20.11 | $18.60 | 5,420 |
2016-12-27 | $20.41 | $20.45 | $20.21 | $20.21 | $18.70 | 19,591 |
2016-12-23 | $20.33 | $20.33 | $20.17 | $20.19 | $18.67 | 6,347 |
2016-12-22 | $19.97 | $20.22 | $19.97 | $20.21 | $18.70 | 17,565 |
2016-12-21 | $20.42 | $20.42 | $20.18 | $20.18 | $18.67 | 5,923 |
2016-12-20 | $21.15 | $21.15 | $20.29 | $20.29 | $18.71 | 17,130 |
2016-12-19 | $20.30 | $20.32 | $20.27 | $20.31 | $18.72 | 8,035 |
2016-12-16 | $20.44 | $20.57 | $20.20 | $20.22 | $18.64 | 5,121 |
2016-12-15 | $20.16 | $20.25 | $20.16 | $20.21 | $18.63 | 8,458 |
2016-12-14 | $20.32 | $20.33 | $20.12 | $20.15 | $18.58 | 17,110 |
2016-12-13 | $21.29 | $21.29 | $19.34 | $20.32 | $18.73 | 21,864 |
2016-12-12 | $20.30 | $20.35 | $20.14 | $20.19 | $18.62 | 17,322 |
2016-12-09 | $19.98 | $20.11 | $19.98 | $20.11 | $18.54 | 4,924 |
2016-12-08 | $21.00 | $21.00 | $19.94 | $19.98 | $18.42 | 13,690 |
2016-12-07 | $19.84 | $20.33 | $19.81 | $20.01 | $18.45 | 7,277 |
2016-12-06 | $19.76 | $19.79 | $19.74 | $19.79 | $18.24 | 3,743 |
2016-12-05 | $19.79 | $19.79 | $19.70 | $19.72 | $18.18 | 7,529 |
2016-12-02 | $20.41 | $20.65 | $19.68 | $19.70 | $18.16 | 6,208 |
2016-12-01 | $19.73 | $19.73 | $19.60 | $19.64 | $18.10 | 7,933 |
2016-11-30 | $19.93 | $19.93 | $19.78 | $19.81 | $18.26 | 5,139 |
2016-11-29 | $19.90 | $19.94 | $19.89 | $19.93 | $18.37 | 5,265 |
2016-11-28 | $19.83 | $19.92 | $19.83 | $19.91 | $18.35 | 16,617 |
2016-11-25 | $19.86 | $19.86 | $19.85 | $19.86 | $18.31 | 1,348 |
2016-11-23 | $19.25 | $19.80 | $19.25 | $19.80 | $18.25 | 10,425 |
2016-11-22 | $19.74 | $19.80 | $19.71 | $19.77 | $18.22 | 6,239 |
2016-11-21 | $19.68 | $19.76 | $19.66 | $19.70 | $18.16 | 6,128 |
2016-11-18 | $19.68 | $19.68 | $19.62 | $19.64 | $18.11 | 8,652 |
2016-11-17 | $19.44 | $19.70 | $19.44 | $19.70 | $18.16 | 6,946 |
2016-11-16 | $20.01 | $20.01 | $19.59 | $19.61 | $18.07 | 7,591 |
2016-11-15 | $19.61 | $19.66 | $19.57 | $19.66 | $18.12 | 26,093 |
2016-11-14 | $19.63 | $19.64 | $19.54 | $19.59 | $18.06 | 3,884 |
2016-11-11 | $19.60 | $19.63 | $19.57 | $19.62 | $18.08 | 12,143 |
2016-11-10 | $20.17 | $20.17 | $19.52 | $19.63 | $18.09 | 9,140 |
2016-11-09 | $19.48 | $19.68 | $19.48 | $19.63 | $18.09 | 2,245,945 |
2016-11-08 | $19.47 | $19.53 | $19.47 | $19.53 | $18.00 | 2,024 |
2016-11-07 | $19.34 | $19.35 | $19.34 | $19.35 | $17.83 | 985 |
2016-11-04 | $19.09 | $19.15 | $19.03 | $19.03 | $17.54 | 3,041 |
2016-11-03 | $19.15 | $19.15 | $19.11 | $19.12 | $17.62 | 3,074 |
2016-11-02 | $19.21 | $19.21 | $19.16 | $19.16 | $17.67 | 841 |
2016-11-01 | $19.15 | $19.15 | $19.15 | $19.15 | $17.66 | 381 |
2016-10-31 | $19.38 | $19.38 | $19.37 | $19.37 | $17.86 | 2,424 |
2016-10-28 | $19.38 | $19.38 | $19.27 | $19.38 | $17.86 | 1,456 |
2016-10-27 | $19.39 | $19.39 | $19.39 | $19.39 | $17.88 | 359 |
2016-10-26 | $19.36 | $19.39 | $19.36 | $19.39 | $17.88 | 1,866 |
2016-10-25 | $19.39 | $19.41 | $19.39 | $19.41 | $17.89 | 1,729 |
2016-10-24 | $19.37 | $19.39 | $19.37 | $19.39 | $17.87 | 1,526 |
2016-10-21 | $19.27 | $19.33 | $19.27 | $19.29 | $17.79 | 5,753 |
2016-10-20 | $19.38 | $19.39 | $19.35 | $19.38 | $17.86 | 4,657 |
2016-10-19 | $19.44 | $19.44 | $19.40 | $19.40 | $17.89 | 3,874 |
2016-10-18 | $19.48 | $19.48 | $19.43 | $19.43 | $17.91 | 17,649 |
2016-10-17 | $19.43 | $19.43 | $19.41 | $19.41 | $17.89 | 3,059 |
2016-10-14 | $19.47 | $19.52 | $19.41 | $19.46 | $17.94 | 83,588 |
2016-10-13 | $19.46 | $19.47 | $19.42 | $19.42 | $17.90 | 927 |
2016-10-12 | $19.33 | $19.43 | $19.33 | $19.43 | $17.91 | 2,544 |
2016-10-11 | $19.06 | $19.39 | $19.06 | $19.30 | $17.79 | 1,631 |
2016-10-10 | $19.47 | $19.50 | $19.44 | $19.50 | $17.98 | 6,897 |
2016-10-07 | $19.48 | $19.48 | $19.35 | $19.44 | $17.92 | 149,776 |
2016-10-06 | $19.49 | $19.49 | $19.46 | $19.47 | $17.95 | 1,361 |
2016-10-05 | $19.43 | $19.43 | $19.43 | $19.43 | $17.91 | 295 |
2016-10-04 | $19.42 | $19.44 | $19.36 | $19.44 | $17.92 | 4,642 |
2016-10-03 | $19.67 | $19.67 | $19.67 | $19.67 | $18.13 | 215 |
2016-09-30 | $19.79 | $19.83 | $19.79 | $19.83 | $18.28 | 2,280 |
2016-09-29 | $19.72 | $19.74 | $19.72 | $19.74 | $18.20 | 1,332 |
2016-09-28 | $19.89 | $19.89 | $19.89 | $19.89 | $18.33 | 162 |
2016-09-27 | $19.88 | $19.92 | $19.87 | $19.89 | $18.33 | 2,241 |
2016-09-26 | $19.89 | $20.77 | $19.85 | $19.85 | $18.30 | 6,224 |
2016-09-23 | $19.98 | $20.01 | $19.93 | $20.01 | $18.45 | 6,386 |
2016-09-22 | $20.00 | $20.03 | $19.93 | $20.02 | $18.46 | 2,689 |
2016-09-21 | $19.66 | $19.74 | $19.66 | $19.67 | $18.13 | 1,940 |
2016-09-20 | $19.66 | $19.69 | $19.66 | $19.69 | $18.15 | 1,200 |
2016-09-19 | $19.64 | $19.64 | $19.60 | $19.64 | $18.11 | 1,311 |
2016-09-16 | $19.50 | $19.54 | $19.50 | $19.51 | $17.98 | 1,678 |
2016-09-15 | $19.53 | $19.61 | $19.53 | $19.61 | $18.08 | 1,333 |
2016-09-14 | $19.39 | $19.42 | $19.39 | $19.41 | $17.89 | 1,758 |
2016-09-13 | $19.43 | $19.47 | $19.40 | $19.47 | $17.95 | 2,277 |
2016-09-12 | $19.70 | $19.70 | $19.67 | $19.67 | $18.13 | 813 |
2016-09-09 | $20.07 | $20.07 | $19.42 | $19.42 | $17.90 | 14,450 |
2016-09-08 | $19.94 | $19.95 | $19.94 | $19.95 | $18.39 | 1,160 |
2016-09-07 | $20.02 | $20.19 | $19.97 | $20.00 | $18.44 | 20,198 |
2016-09-06 | $20.29 | $20.29 | $20.02 | $20.03 | $18.46 | 3,196 |
2016-09-02 | $20.00 | $20.00 | $19.95 | $19.99 | $18.43 | 2,348 |
2016-09-01 | $19.89 | $19.89 | $19.85 | $19.89 | $18.34 | 5,701 |
2016-08-31 | $19.87 | $20.79 | $19.85 | $19.87 | $18.32 | 173,226 |
2016-08-30 | $19.87 | $19.88 | $19.87 | $19.87 | $18.32 | 2,557 |
2016-08-29 | $19.97 | $19.98 | $19.95 | $19.96 | $18.41 | 16,568 |
2016-08-26 | $20.00 | $20.00 | $19.86 | $19.86 | $18.31 | 208,029 |
2016-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.44 | 1,401 |
First Trust Horizon Managed Volatility Domestic ETF (HUSV) News Headlines
Recent First Trust Horizon Managed Volatility Domestic ETF (HUSV) News
Similar Companies to First Trust Horizon Managed Volatility Domestic ETF (HUSV) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |