VanEck Emerging Markets High Yield Bond ETF (HYEM) Exchange: NYSE ARCA
Data as of March 28, 2024
$19.09 ($0.05) 0.26%
VanEck Emerging Markets High Yield Bond ETF - Daily Information
Click for more stock information on VanEck Emerging Markets High Yield Bond ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $19.09 |
Previous Close | $19.09 |
High | $19.10 |
Low | $18.92 |
Adjusted Open | $19.09 |
Previous Adjusted Close | $19.09 |
Adjusted High | $19.10 |
Adjusted Low | $18.92 |
About VanEck Emerging Markets High Yield Bond ETF (HYEM)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Emerging Markets High Yield Index is comprised of U.S. dollar denominated bonds issued by non-sovereign emerging market issuers that have a below investment grade rating and that are issued in the major domestic and Eurobond markets. In order to qualify for inclusion in the Emerging Markets High Yield Index, an issuer must have risk exposure to countries other than members of the FX Group of Ten, all Western European countries and territories of the United States and Western European countries. The FX Group of Ten includes all Euro members, Australia, Canada, Japan, New Zealand, Norway, Sweden, Switzerland, the United Kingdom (“UK”) and the United States. As of June 30, 20 20 , the Emerging Markets High Yield Index included 791 below investment grade bonds of 419 issuers and the weighted average maturity of the Emerging Markets High Yield Index was 5. 3 years. As of the same date, approximately 91 % of the Emerging Markets High Yield Index was comprised of Rule 144A securities. Such bonds may include quasi-sovereign bonds. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Emerging Markets High Yield Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Emerging Markets High Yield Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Emerging Markets High Yield Index . Because of the practical difficulties and expense of purchasing all of the securities in the Emerging Markets High Yield Index, the Fund does not purchase all of the securities in the Emerging Markets High Yield Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Emerging Markets High Yield Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Emerging Markets High Yield Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Emerging Markets High Yield Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector, and each of the basic materials and energy sectors represented a significant portion of the Fund.
Invest in VanEck Emerging Markets High Yield Bond ETF (HYEM)
Historical Stock Data for VanEck Emerging Markets High Yield Bond ETF (HYEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $19.09 | $19.10 | $18.92 | $19.09 | $19.09 | 49,244 |
2024-03-25 | $19.08 | $19.10 | $19.03 | $19.04 | $19.04 | 66,137 |
2024-03-22 | $19.08 | $19.10 | $18.98 | $19.07 | $19.07 | 62,923 |
2024-03-21 | $19.06 | $19.10 | $19.00 | $19.05 | $19.05 | 31,531 |
2024-03-20 | $18.99 | $19.03 | $18.97 | $19.03 | $19.03 | 53,907 |
2024-03-19 | $18.94 | $18.99 | $18.91 | $18.99 | $18.99 | 61,764 |
2024-03-18 | $18.95 | $18.98 | $18.91 | $18.94 | $18.94 | 57,967 |
2024-03-15 | $18.95 | $18.96 | $18.90 | $18.96 | $18.96 | 105,160 |
2024-03-14 | $18.92 | $18.98 | $18.90 | $18.96 | $18.96 | 52,691 |
2024-03-13 | $18.97 | $19.01 | $18.92 | $18.93 | $18.93 | 38,357 |
2024-03-12 | $18.97 | $18.97 | $18.90 | $18.92 | $18.92 | 31,856 |
2024-03-11 | $18.93 | $19.01 | $18.90 | $18.90 | $18.90 | 40,015 |
2024-03-08 | $18.93 | $18.98 | $18.91 | $18.94 | $18.94 | 60,164 |
2024-03-07 | $18.89 | $18.93 | $18.87 | $18.90 | $18.90 | 19,616 |
2024-03-06 | $18.89 | $18.94 | $18.85 | $18.86 | $18.86 | 58,469 |
2024-03-05 | $18.90 | $18.93 | $18.80 | $18.90 | $18.90 | 117,581 |
2024-03-04 | $18.90 | $18.94 | $18.82 | $18.85 | $18.85 | 172,012 |
2024-03-01 | $18.91 | $18.97 | $18.81 | $18.97 | $18.97 | 1,069,791 |
2024-02-29 | $18.94 | $18.96 | $18.86 | $18.89 | $18.80 | 55,298 |
2024-02-28 | $18.91 | $18.95 | $18.84 | $18.92 | $18.83 | 43,130 |
2024-02-27 | $18.90 | $18.98 | $18.85 | $18.86 | $18.77 | 218,487 |
2024-02-26 | $18.97 | $19.01 | $18.88 | $18.90 | $18.81 | 72,557 |
2024-02-23 | $18.98 | $19.07 | $18.87 | $18.94 | $18.85 | 117,563 |
2024-02-22 | $18.87 | $18.99 | $18.81 | $18.94 | $18.85 | 780,980 |
2024-02-21 | $18.77 | $18.86 | $18.77 | $18.80 | $18.71 | 49,884 |
2024-02-20 | $18.76 | $18.90 | $18.76 | $18.79 | $18.70 | 28,755 |
2024-02-16 | $18.83 | $18.90 | $18.61 | $18.79 | $18.79 | 31,323 |
2024-02-15 | $18.80 | $18.86 | $18.73 | $18.83 | $18.83 | 39,493 |
2024-02-14 | $18.77 | $18.80 | $18.70 | $18.80 | $18.80 | 29,732 |
2024-02-13 | $18.72 | $18.80 | $18.69 | $18.73 | $18.73 | 40,990 |
2024-02-12 | $18.78 | $18.87 | $18.71 | $18.79 | $18.79 | 16,830 |
2024-02-09 | $18.74 | $18.82 | $18.63 | $18.78 | $18.78 | 48,166 |
2024-02-08 | $18.71 | $18.82 | $18.67 | $18.78 | $18.78 | 36,649 |
2024-02-07 | $18.79 | $18.82 | $18.69 | $18.77 | $18.77 | 341,649 |
2024-02-06 | $18.68 | $18.82 | $18.62 | $18.73 | $18.73 | 98,663 |
2024-02-05 | $18.66 | $18.77 | $18.65 | $18.67 | $18.67 | 174,662 |
2024-02-02 | $18.68 | $18.78 | $18.65 | $18.70 | $18.70 | 146,427 |
2024-02-01 | $18.75 | $18.82 | $18.65 | $18.74 | $18.74 | 151,527 |
2024-01-31 | $18.73 | $18.87 | $18.73 | $18.83 | $18.73 | 89,182 |
2024-01-30 | $18.81 | $18.86 | $18.75 | $18.84 | $18.74 | 83,411 |
2024-01-29 | $18.78 | $18.85 | $18.72 | $18.77 | $18.67 | 115,574 |
2024-01-26 | $18.70 | $18.76 | $18.63 | $18.72 | $18.62 | 52,483 |
2024-01-25 | $18.74 | $18.74 | $18.60 | $18.70 | $18.60 | 20,206 |
2024-01-24 | $18.65 | $18.69 | $18.58 | $18.63 | $18.63 | 62,837 |
2024-01-23 | $18.70 | $18.70 | $18.59 | $18.60 | $18.60 | 39,224 |
2024-01-22 | $18.63 | $18.69 | $18.55 | $18.69 | $18.69 | 49,208 |
2024-01-19 | $18.68 | $18.68 | $18.55 | $18.62 | $18.62 | 174,370 |
2024-01-18 | $18.56 | $18.62 | $18.30 | $18.54 | $18.54 | 231,328 |
2024-01-17 | $18.57 | $18.72 | $18.50 | $18.55 | $18.55 | 134,821 |
2024-01-16 | $18.66 | $18.78 | $18.54 | $18.61 | $18.61 | 99,026 |
2024-01-12 | $18.69 | $18.76 | $18.62 | $18.72 | $18.72 | 70,106 |
2024-01-11 | $18.62 | $18.72 | $18.56 | $18.69 | $18.69 | 161,102 |
2024-01-10 | $18.53 | $18.67 | $18.46 | $18.58 | $18.58 | 151,190 |
2024-01-09 | $18.50 | $18.63 | $18.50 | $18.50 | $18.50 | 71,762 |
2024-01-08 | $18.58 | $18.62 | $18.50 | $18.53 | $18.53 | 43,555 |
2024-01-05 | $18.52 | $18.61 | $18.50 | $18.50 | $18.50 | 35,685 |
2024-01-04 | $18.54 | $18.63 | $18.49 | $18.57 | $18.57 | 73,114 |
2024-01-03 | $18.43 | $18.62 | $18.40 | $18.48 | $18.48 | 32,967 |
2024-01-02 | $18.43 | $18.63 | $18.43 | $18.46 | $18.46 | 69,318 |
2023-12-29 | $18.50 | $18.72 | $18.49 | $18.51 | $18.51 | 313,838 |
2023-12-28 | $18.52 | $18.69 | $18.50 | $18.54 | $18.54 | 78,769 |
2023-12-27 | $18.57 | $18.58 | $18.50 | $18.54 | $18.54 | 37,861 |
2023-12-26 | $18.61 | $18.68 | $18.52 | $18.65 | $18.54 | 60,743 |
2023-12-22 | $18.56 | $18.69 | $18.51 | $18.57 | $18.57 | 15,028 |
2023-12-21 | $18.54 | $18.61 | $18.50 | $18.61 | $18.61 | 51,002 |
2023-12-20 | $18.50 | $18.68 | $18.48 | $18.59 | $18.59 | 81,812 |
2023-12-19 | $18.54 | $18.65 | $18.47 | $18.49 | $18.49 | 38,958 |
2023-12-18 | $18.47 | $18.60 | $18.41 | $18.48 | $18.48 | 44,148 |
2023-12-15 | $18.45 | $18.60 | $18.41 | $18.46 | $18.46 | 25,667 |
2023-12-14 | $18.38 | $18.59 | $18.38 | $18.51 | $18.51 | 72,546 |
2023-12-13 | $18.23 | $18.45 | $18.23 | $18.45 | $18.45 | 60,184 |
2023-12-12 | $18.20 | $18.29 | $18.19 | $18.22 | $18.22 | 68,143 |
2023-12-11 | $18.19 | $18.27 | $18.18 | $18.25 | $18.25 | 36,195 |
2023-12-08 | $18.22 | $18.29 | $18.15 | $18.26 | $18.26 | 43,817 |
2023-12-07 | $18.24 | $18.29 | $18.18 | $18.24 | $18.24 | 54,125 |
2023-12-06 | $18.25 | $18.29 | $18.00 | $18.27 | $18.27 | 27,973 |
2023-12-05 | $18.14 | $18.29 | $18.12 | $18.20 | $18.20 | 47,899 |
2023-12-04 | $18.12 | $18.23 | $18.10 | $18.22 | $18.22 | 84,960 |
2023-12-01 | $18.15 | $18.29 | $18.12 | $18.29 | $18.29 | 69,866 |
2023-11-30 | $18.20 | $18.28 | $18.11 | $18.17 | $18.17 | 154,762 |
2023-11-29 | $18.19 | $18.28 | $18.10 | $18.25 | $18.25 | 58,815 |
2023-11-28 | $18.08 | $18.24 | $18.08 | $18.23 | $18.23 | 74,207 |
2023-11-27 | $18.06 | $18.15 | $18.05 | $18.14 | $18.14 | 88,479 |
2023-11-24 | $18.14 | $18.16 | $17.97 | $18.12 | $18.12 | 42,611 |
2023-11-22 | $18.05 | $18.14 | $17.96 | $18.13 | $18.13 | 91,546 |
2023-11-21 | $17.98 | $18.10 | $17.90 | $18.10 | $18.10 | 116,042 |
2023-11-20 | $17.88 | $18.06 | $17.85 | $17.97 | $17.97 | 2,283,674 |
2023-11-17 | $17.88 | $17.95 | $17.85 | $17.90 | $17.90 | 687,374 |
2023-11-16 | $17.74 | $17.92 | $17.74 | $17.84 | $17.84 | 365,245 |
2023-11-15 | $17.79 | $17.84 | $17.74 | $17.75 | $17.75 | 130,643 |
2023-11-14 | $17.80 | $17.92 | $17.71 | $17.79 | $17.79 | 133,162 |
2023-11-13 | $17.68 | $17.74 | $17.62 | $17.73 | $17.73 | 250,657 |
2023-11-10 | $17.70 | $17.84 | $17.65 | $17.70 | $17.70 | 76,038 |
2023-11-09 | $17.71 | $17.78 | $17.65 | $17.65 | $17.65 | 119,663 |
2023-11-08 | $17.70 | $17.84 | $17.66 | $17.74 | $17.74 | 128,169 |
2023-11-07 | $17.68 | $17.75 | $17.65 | $17.73 | $17.73 | 402,040 |
2023-11-06 | $17.71 | $17.75 | $17.57 | $17.63 | $17.63 | 203,743 |
2023-11-03 | $17.73 | $17.84 | $17.69 | $17.75 | $17.75 | 152,278 |
2023-11-02 | $17.54 | $17.67 | $17.51 | $17.63 | $17.63 | 178,370 |
2023-11-01 | $17.45 | $17.53 | $17.43 | $17.51 | $17.51 | 51,586 |
2023-10-31 | $17.47 | $17.52 | $17.42 | $17.47 | $17.39 | 108,051 |
2023-10-30 | $17.47 | $17.55 | $17.42 | $17.50 | $17.42 | 62,465 |
2023-10-27 | $17.55 | $17.55 | $17.43 | $17.45 | $17.45 | 38,223 |
2023-10-26 | $17.46 | $17.54 | $17.46 | $17.54 | $17.54 | 605,531 |
2023-10-25 | $17.46 | $17.53 | $17.43 | $17.47 | $17.47 | 145,357 |
2023-10-24 | $17.54 | $17.57 | $17.42 | $17.51 | $17.51 | 157,399 |
2023-10-23 | $17.44 | $17.55 | $17.38 | $17.50 | $17.50 | 154,068 |
2023-10-20 | $17.43 | $17.49 | $17.37 | $17.42 | $17.42 | 136,068 |
2023-10-19 | $17.42 | $17.48 | $17.40 | $17.46 | $17.46 | 49,798 |
2023-10-18 | $17.51 | $17.53 | $17.42 | $17.47 | $17.47 | 122,691 |
2023-10-17 | $17.58 | $17.58 | $17.51 | $17.52 | $17.52 | 52,703 |
2023-10-16 | $17.57 | $17.61 | $17.54 | $17.61 | $17.61 | 195,808 |
2023-10-13 | $17.59 | $17.63 | $17.50 | $17.53 | $17.53 | 130,376 |
2023-10-12 | $17.63 | $17.63 | $17.51 | $17.58 | $17.58 | 132,348 |
2023-10-11 | $17.59 | $17.66 | $17.52 | $17.64 | $17.64 | 226,089 |
2023-10-10 | $17.53 | $17.64 | $17.51 | $17.57 | $17.57 | 433,933 |
2023-10-09 | $17.55 | $17.59 | $17.48 | $17.54 | $17.54 | 456,320 |
2023-10-06 | $17.52 | $17.60 | $17.44 | $17.58 | $17.58 | 242,554 |
2023-10-05 | $17.60 | $17.63 | $17.46 | $17.54 | $17.54 | 674,567 |
2023-10-04 | $17.57 | $17.62 | $17.46 | $17.58 | $17.58 | 2,355,188 |
2023-10-03 | $17.64 | $17.68 | $17.51 | $17.56 | $17.56 | 182,517 |
2023-10-02 | $17.74 | $17.74 | $17.61 | $17.65 | $17.65 | 332,132 |
2023-09-29 | $17.86 | $17.91 | $17.77 | $17.82 | $17.72 | 254,882 |
2023-09-28 | $17.80 | $17.88 | $17.78 | $17.85 | $17.75 | 193,129 |
2023-09-27 | $17.87 | $17.89 | $17.77 | $17.77 | $17.67 | 120,907 |
2023-09-26 | $17.87 | $17.91 | $17.83 | $17.85 | $17.75 | 117,275 |
2023-09-25 | $17.95 | $18.00 | $17.88 | $17.91 | $17.81 | 245,413 |
2023-09-22 | $17.93 | $17.97 | $17.92 | $17.96 | $17.86 | 121,571 |
2023-09-21 | $17.94 | $18.10 | $17.90 | $17.90 | $17.80 | 97,752 |
2023-09-20 | $18.04 | $18.06 | $17.87 | $18.00 | $17.89 | 132,383 |
2023-09-19 | $17.99 | $18.10 | $17.98 | $18.01 | $17.91 | 127,718 |
2023-09-18 | $18.04 | $18.08 | $17.99 | $18.03 | $18.03 | 87,012 |
2023-09-15 | $17.99 | $18.02 | $17.95 | $18.02 | $18.02 | 47,180 |
2023-09-14 | $18.03 | $18.06 | $18.00 | $18.00 | $18.00 | 49,852 |
2023-09-13 | $17.98 | $18.01 | $17.97 | $18.00 | $18.00 | 77,467 |
2023-09-12 | $17.95 | $18.00 | $17.93 | $17.96 | $17.96 | 29,872 |
2023-09-11 | $17.94 | $18.00 | $17.93 | $18.00 | $18.00 | 125,021 |
2023-09-08 | $17.98 | $18.05 | $17.95 | $17.98 | $17.98 | 77,431 |
2023-09-07 | $17.87 | $18.00 | $17.87 | $18.00 | $18.00 | 61,452 |
2023-09-06 | $17.90 | $17.95 | $17.87 | $17.91 | $17.91 | 70,631 |
2023-09-05 | $17.92 | $18.00 | $17.91 | $17.92 | $17.92 | 114,665 |
2023-09-01 | $17.96 | $18.03 | $17.93 | $17.99 | $17.99 | 57,348 |
2023-08-31 | $17.98 | $18.06 | $17.98 | $18.01 | $17.91 | 124,020 |
2023-08-30 | $18.08 | $18.08 | $17.96 | $17.98 | $17.88 | 82,683 |
2023-08-29 | $17.96 | $18.17 | $17.95 | $18.08 | $17.98 | 270,908 |
2023-08-28 | $17.85 | $18.00 | $17.85 | $17.96 | $17.86 | 195,691 |
2023-08-25 | $17.88 | $17.94 | $17.83 | $17.86 | $17.86 | 38,505 |
2023-08-24 | $17.92 | $17.92 | $17.83 | $17.91 | $17.91 | 99,053 |
2023-08-23 | $17.82 | $17.93 | $17.82 | $17.93 | $17.93 | 108,930 |
2023-08-22 | $17.79 | $17.80 | $17.78 | $17.78 | $17.78 | 105,124 |
2023-08-21 | $17.83 | $17.83 | $17.76 | $17.79 | $17.79 | 72,061 |
2023-08-18 | $17.85 | $17.89 | $17.82 | $17.83 | $17.83 | 691,424 |
2023-08-17 | $17.94 | $17.95 | $17.81 | $17.88 | $17.88 | 231,509 |
2023-08-16 | $17.91 | $17.96 | $17.90 | $17.93 | $17.93 | 86,340 |
2023-08-15 | $17.98 | $17.98 | $17.91 | $17.93 | $17.93 | 88,577 |
2023-08-14 | $18.02 | $18.11 | $17.97 | $17.99 | $17.99 | 131,808 |
2023-08-11 | $18.07 | $18.18 | $18.05 | $18.11 | $18.11 | 70,033 |
2023-08-10 | $18.15 | $18.22 | $18.12 | $18.14 | $18.14 | 97,942 |
2023-08-09 | $18.08 | $18.16 | $18.08 | $18.12 | $18.12 | 247,774 |
2023-08-08 | $18.08 | $18.11 | $18.05 | $18.10 | $18.10 | 39,450 |
2023-08-07 | $18.12 | $18.19 | $18.09 | $18.10 | $18.10 | 89,351 |
2023-08-04 | $18.08 | $18.17 | $18.03 | $18.14 | $18.14 | 101,040 |
2023-08-03 | $18.06 | $18.09 | $18.01 | $18.01 | $18.01 | 82,333 |
2023-08-02 | $18.11 | $18.11 | $18.03 | $18.04 | $18.04 | 154,071 |
2023-08-01 | $18.15 | $18.21 | $18.12 | $18.12 | $18.12 | 139,397 |
2023-07-31 | $18.29 | $18.35 | $18.25 | $18.28 | $18.18 | 125,662 |
2023-07-28 | $18.22 | $18.29 | $18.20 | $18.24 | $18.14 | 115,003 |
2023-07-27 | $18.14 | $18.21 | $18.11 | $18.14 | $18.04 | 111,054 |
2023-07-26 | $18.14 | $18.22 | $18.12 | $18.14 | $18.04 | 122,310 |
2023-07-25 | $18.21 | $18.23 | $18.12 | $18.17 | $18.07 | 552,443 |
2023-07-24 | $18.19 | $18.26 | $18.19 | $18.19 | $18.19 | 48,573 |
2023-07-21 | $18.19 | $18.24 | $18.15 | $18.20 | $18.20 | 98,135 |
2023-07-20 | $18.20 | $18.21 | $18.14 | $18.19 | $18.19 | 67,344 |
2023-07-19 | $18.26 | $18.30 | $18.20 | $18.21 | $18.21 | 68,022 |
2023-07-18 | $18.23 | $18.28 | $18.22 | $18.28 | $18.28 | 83,743 |
2023-07-17 | $18.24 | $18.28 | $18.18 | $18.27 | $18.27 | 74,773 |
2023-07-14 | $18.26 | $18.28 | $18.14 | $18.24 | $18.24 | 44,518 |
2023-07-13 | $18.16 | $18.28 | $18.15 | $18.28 | $18.28 | 121,747 |
2023-07-12 | $18.13 | $18.19 | $18.08 | $18.19 | $18.19 | 73,639 |
2023-07-11 | $18.01 | $18.09 | $17.99 | $18.09 | $18.09 | 65,993 |
2023-07-10 | $17.95 | $18.05 | $17.93 | $18.05 | $18.05 | 151,609 |
2023-07-07 | $18.01 | $18.04 | $17.94 | $17.98 | $17.98 | 177,454 |
2023-07-06 | $18.00 | $18.05 | $17.95 | $17.95 | $17.95 | 24,199 |
2023-07-05 | $18.12 | $18.19 | $18.01 | $18.06 | $18.06 | 102,572 |
2023-07-03 | $18.16 | $18.17 | $18.05 | $18.17 | $18.17 | 56,844 |
2023-06-30 | $18.21 | $18.33 | $18.21 | $18.30 | $18.30 | 91,008 |
2023-06-29 | $18.26 | $18.28 | $18.17 | $18.21 | $18.21 | 45,384 |
2023-06-28 | $18.25 | $18.29 | $18.24 | $18.29 | $18.29 | 70,297 |
2023-06-27 | $18.23 | $18.29 | $18.22 | $18.26 | $18.26 | 42,070 |
2023-06-26 | $18.24 | $18.30 | $18.21 | $18.27 | $18.27 | 40,418 |
2023-06-23 | $18.29 | $18.29 | $18.22 | $18.26 | $18.26 | 115,914 |
2023-06-22 | $18.11 | $18.31 | $18.11 | $18.22 | $18.22 | 767,747 |
2023-06-21 | $18.13 | $18.21 | $18.08 | $18.17 | $18.17 | 128,685 |
2023-06-20 | $18.11 | $18.20 | $18.11 | $18.14 | $18.14 | 74,245 |
2023-06-16 | $18.19 | $18.29 | $18.15 | $18.17 | $18.17 | 309,387 |
2023-06-15 | $18.17 | $18.23 | $18.01 | $18.22 | $18.22 | 88,661 |
2023-06-14 | $18.15 | $18.17 | $18.04 | $18.11 | $18.11 | 116,921 |
2023-06-13 | $18.05 | $18.11 | $18.00 | $18.08 | $18.08 | 309,374 |
2023-06-12 | $18.02 | $18.06 | $17.99 | $18.06 | $18.06 | 42,858 |
2023-06-09 | $17.98 | $18.04 | $17.98 | $17.98 | $17.98 | 45,818 |
2023-06-08 | $17.93 | $18.00 | $17.90 | $17.98 | $17.98 | 84,343 |
2023-06-07 | $17.95 | $17.99 | $17.90 | $17.93 | $17.93 | 101,289 |
2023-06-06 | $17.98 | $17.98 | $17.90 | $17.98 | $17.98 | 47,761 |
2023-06-05 | $17.96 | $17.97 | $17.85 | $17.95 | $17.95 | 133,813 |
2023-06-02 | $17.83 | $17.91 | $17.83 | $17.88 | $17.88 | 54,229 |
2023-06-01 | $17.73 | $17.86 | $17.73 | $17.84 | $17.84 | 85,125 |
2023-05-31 | $17.83 | $18.05 | $17.77 | $17.84 | $17.73 | 159,715 |
2023-05-30 | $17.75 | $17.90 | $17.75 | $17.89 | $17.78 | 167,035 |
2023-05-26 | $17.67 | $17.80 | $17.66 | $17.71 | $17.71 | 51,900 |
2023-05-25 | $17.78 | $17.78 | $17.65 | $17.68 | $17.68 | 722,140 |
2023-05-24 | $17.75 | $17.77 | $17.65 | $17.73 | $17.73 | 60,563 |
2023-05-23 | $17.71 | $17.80 | $17.65 | $17.70 | $17.70 | 117,006 |
2023-05-22 | $17.68 | $17.82 | $17.68 | $17.72 | $17.72 | 62,473 |
2023-05-19 | $17.70 | $17.81 | $17.70 | $17.72 | $17.72 | 90,482 |
2023-05-18 | $17.76 | $17.85 | $17.64 | $17.73 | $17.73 | 96,529 |
2023-05-17 | $17.81 | $17.82 | $17.77 | $17.80 | $17.80 | 128,446 |
2023-05-16 | $17.81 | $17.92 | $17.77 | $17.81 | $17.81 | 116,212 |
2023-05-15 | $17.92 | $17.97 | $17.83 | $17.89 | $17.89 | 108,322 |
2023-05-12 | $18.04 | $18.04 | $17.92 | $17.97 | $17.97 | 53,390 |
2023-05-11 | $17.99 | $18.01 | $17.92 | $18.00 | $18.00 | 82,345 |
2023-05-10 | $18.01 | $18.06 | $17.92 | $17.95 | $17.95 | 708,664 |
2023-05-09 | $18.00 | $18.02 | $17.97 | $18.00 | $18.00 | 71,876 |
2023-05-08 | $18.03 | $18.07 | $17.97 | $18.00 | $18.00 | 103,370 |
2023-05-05 | $18.03 | $18.11 | $18.00 | $18.07 | $18.07 | 32,793 |
2023-05-04 | $18.03 | $18.10 | $17.90 | $17.97 | $17.97 | 85,284 |
2023-05-03 | $17.98 | $18.20 | $17.98 | $18.05 | $18.05 | 77,157 |
2023-05-02 | $17.92 | $18.08 | $17.92 | $18.02 | $18.02 | 88,263 |
2023-05-01 | $18.11 | $18.19 | $17.91 | $17.97 | $17.97 | 546,239 |
2023-04-28 | $18.25 | $18.30 | $18.16 | $18.28 | $18.19 | 40,929 |
2023-04-27 | $18.26 | $18.26 | $18.14 | $18.21 | $18.12 | 54,617 |
2023-04-26 | $18.28 | $18.31 | $18.16 | $18.21 | $18.12 | 96,718 |
2023-04-25 | $18.28 | $18.30 | $18.20 | $18.27 | $18.18 | 63,824 |
2023-04-24 | $18.22 | $18.28 | $18.21 | $18.21 | $18.12 | 51,845 |
2023-04-21 | $18.30 | $18.35 | $18.20 | $18.23 | $18.14 | 34,242 |
2023-04-20 | $18.28 | $18.31 | $18.22 | $18.25 | $18.25 | 69,008 |
2023-04-19 | $18.31 | $18.38 | $18.28 | $18.29 | $18.29 | 100,632 |
2023-04-18 | $18.38 | $18.42 | $18.31 | $18.42 | $18.42 | 105,767 |
2023-04-17 | $18.38 | $18.43 | $18.33 | $18.39 | $18.39 | 221,099 |
2023-04-14 | $18.40 | $18.44 | $18.36 | $18.40 | $18.40 | 65,466 |
2023-04-13 | $18.46 | $18.49 | $18.37 | $18.45 | $18.45 | 116,863 |
2023-04-12 | $18.36 | $18.49 | $18.33 | $18.34 | $18.34 | 69,369 |
2023-04-11 | $18.33 | $18.38 | $18.30 | $18.34 | $18.34 | 63,037 |
2023-04-10 | $18.35 | $18.43 | $18.20 | $18.36 | $18.36 | 66,626 |
2023-04-06 | $18.31 | $18.37 | $18.25 | $18.34 | $18.34 | 86,153 |
2023-04-05 | $18.32 | $18.47 | $18.27 | $18.29 | $18.29 | 194,312 |
2023-04-04 | $18.40 | $18.49 | $18.35 | $18.40 | $18.40 | 204,367 |
2023-04-03 | $18.39 | $18.50 | $18.35 | $18.47 | $18.47 | 650,551 |
2023-03-31 | $18.33 | $18.47 | $18.28 | $18.42 | $18.32 | 266,723 |
2023-03-30 | $18.28 | $18.40 | $18.10 | $18.38 | $18.28 | 167,033 |
2023-03-29 | $18.15 | $18.25 | $17.93 | $18.24 | $18.14 | 108,046 |
2023-03-28 | $18.17 | $18.30 | $18.10 | $18.15 | $18.05 | 54,867 |
2023-03-27 | $18.17 | $18.22 | $18.10 | $18.15 | $18.05 | 114,569 |
2023-03-24 | $18.30 | $18.32 | $18.15 | $18.25 | $18.15 | 56,727 |
2023-03-23 | $18.23 | $18.32 | $18.14 | $18.32 | $18.22 | 183,182 |
2023-03-22 | $18.21 | $18.28 | $18.13 | $18.23 | $18.13 | 87,222 |
2023-03-21 | $18.17 | $18.20 | $18.11 | $18.19 | $18.09 | 47,499 |
2023-03-20 | $18.11 | $18.20 | $18.10 | $18.10 | $18.00 | 47,026 |
2023-03-17 | $18.20 | $18.34 | $18.10 | $18.20 | $18.10 | 52,642 |
2023-03-16 | $18.22 | $18.27 | $18.16 | $18.20 | $18.10 | 44,189 |
2023-03-15 | $18.23 | $18.28 | $18.16 | $18.27 | $18.17 | 141,802 |
2023-03-14 | $18.35 | $18.40 | $18.22 | $18.28 | $18.18 | 183,490 |
2023-03-13 | $18.33 | $18.47 | $18.30 | $18.33 | $18.23 | 468,864 |
2023-03-10 | $18.37 | $18.43 | $18.28 | $18.35 | $18.25 | 63,516 |
2023-03-09 | $18.38 | $18.44 | $18.32 | $18.37 | $18.27 | 185,194 |
2023-03-08 | $18.40 | $18.50 | $18.34 | $18.37 | $18.27 | 97,704 |
2023-03-07 | $18.43 | $18.49 | $18.35 | $18.35 | $18.25 | 179,118 |
2023-03-06 | $18.44 | $18.52 | $18.35 | $18.39 | $18.29 | 69,351 |
2023-03-03 | $18.32 | $18.45 | $18.25 | $18.45 | $18.45 | 857,780 |
2023-03-02 | $18.23 | $18.31 | $18.23 | $18.25 | $18.25 | 81,488 |
2023-03-01 | $18.31 | $18.31 | $18.06 | $18.30 | $18.30 | 724,409 |
2023-02-28 | $18.42 | $18.49 | $18.34 | $18.38 | $18.29 | 77,819 |
2023-02-27 | $18.41 | $18.45 | $18.29 | $18.45 | $18.45 | 635,971 |
2023-02-24 | $18.37 | $18.38 | $18.32 | $18.33 | $18.33 | 183,820 |
2023-02-23 | $18.39 | $18.44 | $18.30 | $18.40 | $18.40 | 66,361 |
2023-02-22 | $18.25 | $18.32 | $18.18 | $18.21 | $18.21 | 271,293 |
2023-02-21 | $18.35 | $18.35 | $18.13 | $18.18 | $18.18 | 83,561 |
2023-02-17 | $18.40 | $18.46 | $18.37 | $18.45 | $18.45 | 41,911 |
2023-02-16 | $18.46 | $18.57 | $18.43 | $18.43 | $18.43 | 67,538 |
2023-02-15 | $18.45 | $18.55 | $18.45 | $18.55 | $18.55 | 75,179 |
2023-02-14 | $18.49 | $18.62 | $18.46 | $18.49 | $18.49 | 72,442 |
2023-02-13 | $18.55 | $18.61 | $18.49 | $18.53 | $18.53 | 256,531 |
2023-02-10 | $18.67 | $18.72 | $18.46 | $18.50 | $18.50 | 269,171 |
2023-02-09 | $18.82 | $18.85 | $18.71 | $18.76 | $18.76 | 124,680 |
2023-02-08 | $18.85 | $18.90 | $18.75 | $18.78 | $18.78 | 233,194 |
2023-02-07 | $18.76 | $18.90 | $18.76 | $18.83 | $18.83 | 91,768 |
2023-02-06 | $18.93 | $18.93 | $18.78 | $18.80 | $18.80 | 146,624 |
2023-02-03 | $18.94 | $19.10 | $18.90 | $18.91 | $18.91 | 268,726 |
2023-02-02 | $19.07 | $19.10 | $18.98 | $19.02 | $19.02 | 181,215 |
2023-02-01 | $18.93 | $19.09 | $18.85 | $19.05 | $19.05 | 799,473 |
2023-01-31 | $18.98 | $19.02 | $18.93 | $19.02 | $18.92 | 268,637 |
2023-01-30 | $19.01 | $19.03 | $18.94 | $18.98 | $18.88 | 53,687 |
2023-01-27 | $19.07 | $19.11 | $19.03 | $19.03 | $18.93 | 67,035 |
2023-01-26 | $19.08 | $19.11 | $19.03 | $19.10 | $19.00 | 73,663 |
2023-01-25 | $19.05 | $19.09 | $18.95 | $19.07 | $18.97 | 84,128 |
2023-01-24 | $19.00 | $19.09 | $18.97 | $19.06 | $18.96 | 88,905 |
2023-01-23 | $18.95 | $19.06 | $18.95 | $19.03 | $18.93 | 508,274 |
2023-01-20 | $18.94 | $19.01 | $18.88 | $18.95 | $18.85 | 103,313 |
2023-01-19 | $18.87 | $18.98 | $18.72 | $18.94 | $18.84 | 123,500 |
2023-01-18 | $18.92 | $19.02 | $18.85 | $18.88 | $18.78 | 126,392 |
2023-01-17 | $18.82 | $18.90 | $18.75 | $18.90 | $18.80 | 62,068 |
2023-01-13 | $18.82 | $19.00 | $18.76 | $18.83 | $18.73 | 99,651 |
2023-01-12 | $18.78 | $18.88 | $18.68 | $18.85 | $18.75 | 87,931 |
2023-01-11 | $18.78 | $18.83 | $18.76 | $18.82 | $18.72 | 90,330 |
2023-01-10 | $18.61 | $18.67 | $18.57 | $18.67 | $18.57 | 226,121 |
2023-01-09 | $18.76 | $18.76 | $18.48 | $18.67 | $18.57 | 220,096 |
2023-01-06 | $18.50 | $18.76 | $18.50 | $18.72 | $18.62 | 122,012 |
2023-01-05 | $18.48 | $18.54 | $18.26 | $18.46 | $18.37 | 76,666 |
2023-01-04 | $18.42 | $18.52 | $18.34 | $18.44 | $18.35 | 76,319 |
2023-01-03 | $18.31 | $18.31 | $18.12 | $18.29 | $18.20 | 145,286 |
2022-12-30 | $18.24 | $18.25 | $18.19 | $18.21 | $18.12 | 249,030 |
2022-12-29 | $18.20 | $18.30 | $18.19 | $18.25 | $18.16 | 119,983 |
2022-12-28 | $18.20 | $18.23 | $18.11 | $18.12 | $18.03 | 91,542 |
2022-12-27 | $18.29 | $18.37 | $18.25 | $18.27 | $18.08 | 99,863 |
2022-12-23 | $18.34 | $18.35 | $18.23 | $18.30 | $18.11 | 80,009 |
2022-12-22 | $18.39 | $18.42 | $18.27 | $18.37 | $18.18 | 190,118 |
2022-12-21 | $18.33 | $18.41 | $18.29 | $18.35 | $18.16 | 137,564 |
2022-12-20 | $18.22 | $18.31 | $18.17 | $18.28 | $18.09 | 96,085 |
2022-12-19 | $18.26 | $18.29 | $18.22 | $18.22 | $18.03 | 80,170 |
2022-12-16 | $18.30 | $18.35 | $18.15 | $18.30 | $18.11 | 160,657 |
2022-12-15 | $18.39 | $18.44 | $18.29 | $18.30 | $18.11 | 159,332 |
2022-12-14 | $18.39 | $18.49 | $18.31 | $18.47 | $18.28 | 538,308 |
2022-12-13 | $18.55 | $18.60 | $18.39 | $18.42 | $18.23 | 258,462 |
2022-12-12 | $18.16 | $18.33 | $18.08 | $18.29 | $18.10 | 578,314 |
2022-12-09 | $18.14 | $18.25 | $18.14 | $18.17 | $17.98 | 524,043 |
2022-12-08 | $18.07 | $18.23 | $18.07 | $18.13 | $17.94 | 576,049 |
2022-12-07 | $17.97 | $18.13 | $17.97 | $18.07 | $17.88 | 1,123,270 |
2022-12-06 | $18.05 | $18.10 | $17.91 | $18.00 | $17.82 | 269,194 |
2022-12-05 | $18.05 | $18.08 | $17.89 | $17.96 | $17.78 | 421,834 |
2022-12-02 | $17.99 | $18.12 | $17.90 | $18.09 | $18.09 | 198,932 |
2022-12-01 | $18.05 | $18.15 | $17.97 | $18.12 | $18.12 | 219,397 |
2022-11-30 | $17.83 | $18.03 | $17.79 | $17.99 | $17.90 | 466,952 |
2022-11-29 | $17.81 | $17.86 | $17.69 | $17.78 | $17.69 | 195,388 |
2022-11-28 | $17.61 | $17.79 | $17.60 | $17.64 | $17.55 | 121,403 |
2022-11-25 | $17.46 | $17.65 | $17.46 | $17.65 | $17.65 | 27,307 |
2022-11-23 | $17.39 | $17.50 | $17.39 | $17.42 | $17.42 | 439,119 |
2022-11-22 | $17.32 | $17.41 | $17.30 | $17.41 | $17.41 | 191,121 |
2022-11-21 | $17.28 | $17.34 | $17.22 | $17.26 | $17.26 | 100,873 |
2022-11-18 | $17.24 | $17.35 | $17.23 | $17.25 | $17.25 | 108,572 |
2022-11-17 | $17.18 | $17.35 | $17.17 | $17.29 | $17.29 | 358,586 |
2022-11-16 | $17.33 | $17.45 | $17.30 | $17.35 | $17.35 | 82,749 |
2022-11-15 | $17.30 | $17.38 | $17.17 | $17.35 | $17.35 | 200,597 |
2022-11-14 | $17.06 | $17.23 | $17.00 | $17.17 | $17.17 | 220,672 |
2022-11-11 | $17.01 | $17.11 | $16.80 | $17.03 | $17.03 | 185,882 |
2022-11-10 | $16.65 | $16.93 | $16.62 | $16.90 | $16.90 | 476,904 |
2022-11-09 | $16.61 | $16.66 | $16.46 | $16.52 | $16.52 | 120,993 |
2022-11-08 | $16.53 | $16.67 | $16.35 | $16.59 | $16.59 | 218,397 |
2022-11-07 | $16.50 | $16.56 | $16.42 | $16.49 | $16.49 | 79,430 |
2022-11-04 | $16.41 | $16.74 | $16.26 | $16.52 | $16.52 | 488,958 |
2022-11-03 | $16.17 | $16.37 | $16.17 | $16.34 | $16.34 | 111,122 |
2022-11-02 | $16.39 | $16.51 | $16.23 | $16.23 | $16.23 | 118,170 |
2022-11-01 | $16.37 | $16.47 | $16.32 | $16.39 | $16.39 | 362,044 |
2022-10-31 | $16.43 | $16.43 | $16.30 | $16.38 | $16.28 | 128,873 |
2022-10-28 | $16.48 | $16.64 | $16.45 | $16.53 | $16.43 | 142,772 |
2022-10-27 | $16.50 | $16.63 | $16.50 | $16.50 | $16.40 | 52,025 |
2022-10-26 | $16.47 | $16.61 | $16.47 | $16.52 | $16.42 | 94,433 |
2022-10-25 | $16.45 | $16.59 | $16.40 | $16.56 | $16.46 | 118,397 |
2022-10-24 | $16.40 | $16.45 | $16.37 | $16.41 | $16.31 | 75,459 |
2022-10-21 | $16.47 | $16.59 | $16.40 | $16.59 | $16.49 | 60,757 |
2022-10-20 | $16.58 | $16.62 | $16.40 | $16.45 | $16.35 | 50,758 |
2022-10-19 | $16.61 | $16.65 | $16.51 | $16.55 | $16.45 | 122,594 |
2022-10-18 | $16.73 | $16.78 | $16.63 | $16.71 | $16.61 | 108,780 |
2022-10-17 | $16.70 | $16.76 | $16.66 | $16.72 | $16.62 | 485,538 |
2022-10-14 | $16.75 | $16.82 | $16.61 | $16.61 | $16.51 | 127,013 |
2022-10-13 | $16.63 | $16.80 | $16.51 | $16.76 | $16.66 | 49,705 |
2022-10-12 | $16.79 | $16.80 | $16.73 | $16.78 | $16.68 | 101,770 |
2022-10-11 | $16.78 | $16.89 | $16.73 | $16.76 | $16.66 | 114,278 |
2022-10-10 | $16.88 | $16.89 | $16.75 | $16.81 | $16.71 | 44,010 |
2022-10-07 | $17.01 | $17.01 | $16.88 | $16.94 | $16.94 | 114,161 |
2022-10-06 | $17.06 | $17.14 | $17.02 | $17.04 | $17.04 | 143,951 |
2022-10-05 | $17.06 | $17.20 | $17.01 | $17.13 | $17.13 | 152,389 |
2022-10-04 | $17.14 | $17.22 | $16.99 | $17.11 | $17.11 | 109,881 |
2022-10-03 | $16.95 | $17.14 | $16.78 | $17.02 | $17.02 | 427,719 |
2022-09-30 | $16.85 | $16.93 | $16.77 | $16.86 | $16.86 | 114,229 |
2022-09-29 | $16.99 | $16.99 | $16.77 | $16.88 | $16.88 | 112,383 |
2022-09-28 | $17.02 | $17.11 | $16.95 | $17.11 | $17.11 | 77,012 |
2022-09-27 | $17.14 | $17.24 | $16.95 | $16.99 | $16.99 | 102,065 |
2022-09-26 | $17.20 | $17.29 | $17.00 | $17.06 | $17.06 | 253,856 |
2022-09-23 | $17.40 | $17.40 | $17.16 | $17.28 | $17.28 | 112,207 |
2022-09-22 | $17.54 | $17.60 | $17.34 | $17.44 | $17.44 | 136,503 |
2022-09-21 | $17.66 | $17.66 | $17.50 | $17.55 | $17.55 | 118,030 |
2022-09-20 | $17.68 | $17.68 | $17.55 | $17.60 | $17.60 | 66,942 |
2022-09-19 | $17.67 | $17.78 | $17.66 | $17.78 | $17.78 | 183,607 |
2022-09-16 | $17.71 | $17.85 | $17.67 | $17.78 | $17.78 | 263,346 |
2022-09-15 | $17.72 | $17.79 | $17.68 | $17.73 | $17.73 | 177,199 |
2022-09-14 | $17.66 | $17.80 | $17.66 | $17.74 | $17.74 | 228,926 |
2022-09-13 | $17.68 | $17.74 | $17.61 | $17.66 | $17.66 | 167,509 |
2022-09-12 | $17.80 | $17.91 | $17.80 | $17.88 | $17.88 | 192,364 |
2022-09-09 | $17.76 | $17.84 | $17.74 | $17.75 | $17.75 | 192,261 |
2022-09-08 | $17.68 | $17.77 | $17.62 | $17.77 | $17.77 | 207,961 |
2022-09-07 | $17.51 | $17.73 | $17.51 | $17.69 | $17.69 | 140,839 |
2022-09-06 | $17.56 | $17.57 | $17.47 | $17.51 | $17.51 | 116,582 |
2022-09-02 | $17.66 | $17.78 | $17.53 | $17.64 | $17.64 | 148,979 |
2022-09-01 | $17.63 | $17.68 | $17.55 | $17.65 | $17.65 | 230,540 |
2022-08-31 | $17.85 | $17.85 | $17.70 | $17.70 | $17.63 | 323,264 |
2022-08-30 | $17.81 | $17.89 | $17.61 | $17.73 | $17.66 | 145,017 |
2022-08-29 | $17.78 | $17.88 | $17.76 | $17.80 | $17.73 | 621,334 |
2022-08-26 | $18.07 | $18.09 | $17.80 | $17.85 | $17.78 | 293,322 |
2022-08-25 | $17.98 | $18.10 | $17.88 | $18.08 | $18.00 | 207,621 |
2022-08-24 | $17.89 | $17.93 | $17.82 | $17.86 | $17.79 | 185,617 |
2022-08-23 | $17.71 | $17.86 | $17.65 | $17.81 | $17.74 | 323,381 |
2022-08-22 | $17.69 | $17.70 | $17.61 | $17.64 | $17.57 | 340,293 |
2022-08-19 | $17.80 | $17.85 | $17.70 | $17.71 | $17.71 | 156,926 |
2022-08-18 | $17.84 | $17.92 | $17.81 | $17.92 | $17.92 | 104,491 |
2022-08-17 | $17.86 | $17.95 | $17.84 | $17.88 | $17.88 | 335,957 |
2022-08-16 | $18.03 | $18.05 | $17.91 | $17.98 | $17.98 | 234,772 |
2022-08-15 | $18.06 | $18.08 | $17.96 | $18.03 | $18.03 | 111,190 |
2022-08-12 | $17.88 | $18.05 | $17.86 | $18.05 | $18.05 | 243,097 |
2022-08-11 | $18.00 | $18.00 | $17.83 | $17.86 | $17.86 | 185,797 |
2022-08-10 | $17.76 | $17.94 | $17.76 | $17.94 | $17.94 | 299,973 |
2022-08-09 | $17.81 | $17.81 | $17.61 | $17.72 | $17.72 | 163,485 |
2022-08-08 | $17.70 | $17.89 | $17.70 | $17.87 | $17.87 | 168,083 |
2022-08-05 | $17.60 | $17.76 | $17.54 | $17.75 | $17.75 | 185,616 |
2022-08-04 | $17.78 | $17.86 | $17.71 | $17.74 | $17.74 | 185,647 |
2022-08-03 | $17.59 | $17.80 | $17.56 | $17.76 | $17.76 | 629,788 |
2022-08-02 | $17.62 | $17.66 | $17.50 | $17.50 | $17.50 | 385,919 |
2022-08-01 | $17.63 | $17.75 | $17.59 | $17.71 | $17.71 | 347,216 |
2022-07-29 | $17.71 | $17.78 | $17.64 | $17.77 | $17.65 | 422,658 |
2022-07-28 | $17.45 | $17.71 | $17.45 | $17.67 | $17.55 | 335,543 |
2022-07-27 | $17.29 | $17.42 | $17.23 | $17.35 | $17.23 | 424,542 |
2022-07-26 | $17.21 | $17.30 | $17.11 | $17.16 | $17.05 | 309,261 |
2022-07-25 | $17.17 | $17.28 | $17.17 | $17.21 | $17.10 | 300,697 |
2022-07-22 | $17.17 | $17.20 | $17.07 | $17.15 | $17.04 | 539,361 |
2022-07-21 | $16.97 | $17.14 | $16.96 | $17.13 | $17.02 | 332,453 |
2022-07-20 | $16.82 | $17.00 | $16.82 | $16.98 | $16.87 | 350,683 |
2022-07-19 | $16.71 | $16.87 | $16.67 | $16.87 | $16.76 | 418,585 |
2022-07-18 | $16.80 | $16.87 | $16.69 | $16.76 | $16.65 | 375,728 |
2022-07-15 | $16.71 | $17.00 | $16.64 | $16.79 | $16.68 | 656,109 |
2022-07-14 | $16.81 | $16.84 | $16.65 | $16.68 | $16.57 | 684,872 |
2022-07-13 | $16.65 | $16.90 | $16.64 | $16.84 | $16.73 | 744,594 |
2022-07-12 | $17.02 | $17.11 | $16.88 | $16.88 | $16.77 | 4,365,599 |
2022-07-11 | $17.48 | $17.54 | $17.02 | $17.09 | $16.98 | 15,662,310 |
2022-07-08 | $17.48 | $17.57 | $17.41 | $17.46 | $17.34 | 98,116 |
2022-07-07 | $17.50 | $17.63 | $17.46 | $17.54 | $17.42 | 193,235 |
2022-07-06 | $17.44 | $17.61 | $17.40 | $17.46 | $17.34 | 245,750 |
2022-07-05 | $17.56 | $17.61 | $17.42 | $17.53 | $17.41 | 467,157 |
2022-07-01 | $17.77 | $17.84 | $17.69 | $17.74 | $17.62 | 212,055 |
2022-06-30 | $17.72 | $17.86 | $17.63 | $17.78 | $17.54 | 235,666 |
2022-06-29 | $17.81 | $17.86 | $17.73 | $17.77 | $17.53 | 299,729 |
2022-06-28 | $17.99 | $18.02 | $17.80 | $17.87 | $17.63 | 210,611 |
2022-06-27 | $18.07 | $18.11 | $17.95 | $17.98 | $17.74 | 337,235 |
2022-06-24 | $18.04 | $18.15 | $18.04 | $18.12 | $17.88 | 182,249 |
2022-06-23 | $18.10 | $18.15 | $17.98 | $18.08 | $17.84 | 258,935 |
2022-06-22 | $18.12 | $18.21 | $18.09 | $18.09 | $17.85 | 385,937 |
2022-06-21 | $18.20 | $18.28 | $18.17 | $18.17 | $17.93 | 383,411 |
2022-06-17 | $18.13 | $18.37 | $18.05 | $18.22 | $17.98 | 817,995 |
2022-06-16 | $17.91 | $18.19 | $17.91 | $18.09 | $17.85 | 1,308,414 |
2022-06-15 | $18.02 | $18.38 | $18.00 | $18.28 | $18.04 | 436,133 |
2022-06-14 | $17.98 | $18.04 | $17.81 | $17.90 | $17.66 | 720,194 |
2022-06-13 | $18.18 | $18.20 | $17.81 | $17.92 | $17.68 | 568,186 |
2022-06-10 | $18.59 | $18.66 | $18.32 | $18.41 | $18.17 | 10,533,319 |
2022-06-09 | $18.88 | $18.97 | $18.16 | $18.62 | $18.37 | 8,706,285 |
2022-06-08 | $19.00 | $19.03 | $18.92 | $18.93 | $18.68 | 171,769 |
2022-06-07 | $18.98 | $19.06 | $18.98 | $19.06 | $18.81 | 253,038 |
2022-06-06 | $18.97 | $19.05 | $18.92 | $18.98 | $18.73 | 318,712 |
2022-06-03 | $18.98 | $19.06 | $18.98 | $19.06 | $18.81 | 393,389 |
2022-06-02 | $18.96 | $19.17 | $18.96 | $19.17 | $18.92 | 559,784 |
2022-06-01 | $18.97 | $19.06 | $18.92 | $18.99 | $18.74 | 360,428 |
2022-05-31 | $18.95 | $19.06 | $18.95 | $19.01 | $18.65 | 354,873 |
2022-05-27 | $19.09 | $19.30 | $19.04 | $19.07 | $18.71 | 269,030 |
2022-05-26 | $19.05 | $19.16 | $19.05 | $19.11 | $18.75 | 220,229 |
2022-05-25 | $18.98 | $19.07 | $18.92 | $19.07 | $18.71 | 254,515 |
2022-05-24 | $18.88 | $18.97 | $18.84 | $18.97 | $18.61 | 222,372 |
2022-05-23 | $18.87 | $18.96 | $18.87 | $18.94 | $18.58 | 239,863 |
2022-05-20 | $18.83 | $18.88 | $18.75 | $18.85 | $18.50 | 251,448 |
2022-05-19 | $18.77 | $18.91 | $18.77 | $18.87 | $18.52 | 363,684 |
2022-05-18 | $18.89 | $18.91 | $18.76 | $18.77 | $18.42 | 165,452 |
2022-05-17 | $18.97 | $18.97 | $18.89 | $18.94 | $18.58 | 274,820 |
2022-05-16 | $18.95 | $19.06 | $18.86 | $18.86 | $18.51 | 517,119 |
2022-05-13 | $18.96 | $19.03 | $18.95 | $19.01 | $18.65 | 479,134 |
2022-05-12 | $18.95 | $19.01 | $18.94 | $18.95 | $18.59 | 192,765 |
2022-05-11 | $19.07 | $19.10 | $19.00 | $19.00 | $18.64 | 364,558 |
2022-05-10 | $19.09 | $19.13 | $18.99 | $19.03 | $18.67 | 191,811 |
2022-05-09 | $19.07 | $19.19 | $19.00 | $19.02 | $18.66 | 377,497 |
2022-05-06 | $19.21 | $19.24 | $19.11 | $19.13 | $18.77 | 852,123 |
2022-05-05 | $19.37 | $19.39 | $19.17 | $19.21 | $18.85 | 324,836 |
2022-05-04 | $19.35 | $19.50 | $19.24 | $19.50 | $19.13 | 239,162 |
2022-05-03 | $19.28 | $19.37 | $19.28 | $19.33 | $18.97 | 298,285 |
2022-05-02 | $19.31 | $19.35 | $19.21 | $19.24 | $18.88 | 330,953 |
2022-04-29 | $19.57 | $19.58 | $19.35 | $19.35 | $18.89 | 290,148 |
2022-04-28 | $19.48 | $19.53 | $19.42 | $19.52 | $19.05 | 263,725 |
2022-04-27 | $19.53 | $19.53 | $19.42 | $19.42 | $18.95 | 213,390 |
2022-04-26 | $19.65 | $19.65 | $19.46 | $19.50 | $19.03 | 187,492 |
2022-04-25 | $19.60 | $19.68 | $19.50 | $19.68 | $19.21 | 184,626 |
2022-04-22 | $19.61 | $19.68 | $19.47 | $19.54 | $19.07 | 212,602 |
2022-04-21 | $19.71 | $19.75 | $19.61 | $19.67 | $19.20 | 363,635 |
2022-04-20 | $19.66 | $19.80 | $19.66 | $19.80 | $19.32 | 267,041 |
2022-04-19 | $19.64 | $19.72 | $19.64 | $19.66 | $19.19 | 474,105 |
2022-04-18 | $19.64 | $19.76 | $19.64 | $19.67 | $19.20 | 295,522 |
2022-04-14 | $19.74 | $19.78 | $19.67 | $19.68 | $19.21 | 215,099 |
2022-04-13 | $19.75 | $19.82 | $19.73 | $19.74 | $19.27 | 186,989 |
2022-04-12 | $19.76 | $19.83 | $19.69 | $19.71 | $19.24 | 274,526 |
2022-04-11 | $19.95 | $19.95 | $19.67 | $19.70 | $19.23 | 382,586 |
2022-04-08 | $20.04 | $20.06 | $19.94 | $19.98 | $19.50 | 284,662 |
2022-04-07 | $20.13 | $20.17 | $20.00 | $20.10 | $19.62 | 176,896 |
2022-04-06 | $20.06 | $20.20 | $20.01 | $20.10 | $19.62 | 145,605 |
2022-04-05 | $20.17 | $20.20 | $20.01 | $20.08 | $19.60 | 448,832 |
2022-04-04 | $20.06 | $20.25 | $20.06 | $20.23 | $19.74 | 317,299 |
2022-04-01 | $20.01 | $20.09 | $19.98 | $20.09 | $19.61 | 431,302 |
2022-03-31 | $20.05 | $20.18 | $20.01 | $20.16 | $19.57 | 567,207 |
2022-03-30 | $19.99 | $20.05 | $19.94 | $20.03 | $19.45 | 312,056 |
2022-03-29 | $19.87 | $20.00 | $19.87 | $19.97 | $19.39 | 351,836 |
2022-03-28 | $19.72 | $19.79 | $19.68 | $19.79 | $19.21 | 150,796 |
2022-03-25 | $19.64 | $19.66 | $19.50 | $19.62 | $19.05 | 268,967 |
2022-03-24 | $19.60 | $19.73 | $19.50 | $19.66 | $19.09 | 303,983 |
2022-03-23 | $19.64 | $19.74 | $19.58 | $19.58 | $19.01 | 557,231 |
2022-03-22 | $19.53 | $19.68 | $19.53 | $19.64 | $19.07 | 243,038 |
2022-03-21 | $19.65 | $19.66 | $19.50 | $19.54 | $18.97 | 257,751 |
2022-03-18 | $19.47 | $19.66 | $19.47 | $19.58 | $19.01 | 453,925 |
2022-03-17 | $19.56 | $19.65 | $19.47 | $19.63 | $19.06 | 275,448 |
2022-03-16 | $19.35 | $19.47 | $19.19 | $19.47 | $18.90 | 457,378 |
2022-03-15 | $19.09 | $19.17 | $19.06 | $19.12 | $18.56 | 452,478 |
2022-03-14 | $19.15 | $19.23 | $19.08 | $19.14 | $18.58 | 166,736 |
2022-03-11 | $19.33 | $19.40 | $19.21 | $19.21 | $18.65 | 135,882 |
2022-03-10 | $19.38 | $19.42 | $19.33 | $19.39 | $18.83 | 292,545 |
2022-03-09 | $19.45 | $19.56 | $19.36 | $19.48 | $18.91 | 230,841 |
2022-03-08 | $19.27 | $19.54 | $19.21 | $19.33 | $18.77 | 837,980 |
2022-03-07 | $19.53 | $19.55 | $19.32 | $19.32 | $18.76 | 336,991 |
2022-03-04 | $19.79 | $19.79 | $19.40 | $19.42 | $18.86 | 323,257 |
2022-03-03 | $20.22 | $20.22 | $19.85 | $19.88 | $19.30 | 205,124 |
2022-03-02 | $20.20 | $20.23 | $20.01 | $20.14 | $19.55 | 557,890 |
2022-03-01 | $20.38 | $20.38 | $20.09 | $20.15 | $19.56 | 424,238 |
2022-02-28 | $20.51 | $20.68 | $20.30 | $20.45 | $19.76 | 345,108 |
2022-02-25 | $20.94 | $20.99 | $20.85 | $20.94 | $20.24 | 257,227 |
2022-02-24 | $20.50 | $20.77 | $20.22 | $20.73 | $20.03 | 363,616 |
2022-02-23 | $21.29 | $21.29 | $21.10 | $21.11 | $20.40 | 227,189 |
2022-02-22 | $21.41 | $21.41 | $21.23 | $21.31 | $20.59 | 158,624 |
2022-02-18 | $21.48 | $21.52 | $21.38 | $21.45 | $20.73 | 302,971 |
2022-02-17 | $21.50 | $21.50 | $21.37 | $21.45 | $20.73 | 153,549 |
2022-02-16 | $21.52 | $21.52 | $21.45 | $21.48 | $20.76 | 123,596 |
2022-02-15 | $21.46 | $21.54 | $21.44 | $21.46 | $20.74 | 637,640 |
2022-02-14 | $21.53 | $21.56 | $21.48 | $21.52 | $20.80 | 259,032 |
2022-02-11 | $21.65 | $21.67 | $21.38 | $21.50 | $20.78 | 317,106 |
2022-02-10 | $21.66 | $21.72 | $21.54 | $21.54 | $20.82 | 216,127 |
2022-02-09 | $21.66 | $21.73 | $21.66 | $21.70 | $20.97 | 221,647 |
2022-02-08 | $21.63 | $21.69 | $21.62 | $21.62 | $20.89 | 248,044 |
2022-02-07 | $21.70 | $21.72 | $21.65 | $21.66 | $20.93 | 252,160 |
2022-02-04 | $21.75 | $21.75 | $21.65 | $21.66 | $20.93 | 183,268 |
2022-02-03 | $21.82 | $21.82 | $21.70 | $21.70 | $20.97 | 179,145 |
2022-02-02 | $21.78 | $21.84 | $21.72 | $21.80 | $21.07 | 251,062 |
2022-02-01 | $21.79 | $21.83 | $21.69 | $21.71 | $20.98 | 289,628 |
2022-01-31 | $21.78 | $21.82 | $21.75 | $21.82 | $21.00 | 284,319 |
2022-01-28 | $21.79 | $21.82 | $21.72 | $21.79 | $20.97 | 255,099 |
2022-01-27 | $21.79 | $21.93 | $21.79 | $21.80 | $20.98 | 245,519 |
2022-01-26 | $21.97 | $21.99 | $21.75 | $21.75 | $20.94 | 235,387 |
2022-01-25 | $21.89 | $21.92 | $21.81 | $21.86 | $21.04 | 270,373 |
2022-01-24 | $21.85 | $21.89 | $21.74 | $21.89 | $21.07 | 560,232 |
2022-01-21 | $21.87 | $21.95 | $21.85 | $21.92 | $21.10 | 383,192 |
2022-01-20 | $21.80 | $21.92 | $21.80 | $21.83 | $21.01 | 454,735 |
2022-01-19 | $21.74 | $21.82 | $21.73 | $21.78 | $20.96 | 478,758 |
2022-01-18 | $21.63 | $21.68 | $21.52 | $21.56 | $20.75 | 921,265 |
2022-01-14 | $21.81 | $21.81 | $21.70 | $21.71 | $20.90 | 253,408 |
2022-01-13 | $21.91 | $21.91 | $21.81 | $21.83 | $21.01 | 211,048 |
2022-01-12 | $21.96 | $21.97 | $21.91 | $21.97 | $21.15 | 195,967 |
2022-01-11 | $22.05 | $22.10 | $21.97 | $22.10 | $21.27 | 602,775 |
2022-01-10 | $22.05 | $22.09 | $21.94 | $22.07 | $21.24 | 887,722 |
2022-01-07 | $22.19 | $22.19 | $22.01 | $22.11 | $21.28 | 253,633 |
2022-01-06 | $22.14 | $22.17 | $22.05 | $22.17 | $21.34 | 305,467 |
2022-01-05 | $22.25 | $22.25 | $22.04 | $22.16 | $21.33 | 336,506 |
2022-01-04 | $22.32 | $22.34 | $22.22 | $22.31 | $21.47 | 238,304 |
2022-01-03 | $22.40 | $22.40 | $22.27 | $22.28 | $21.45 | 354,457 |
2021-12-31 | $22.39 | $22.46 | $22.39 | $22.41 | $21.57 | 386,891 |
2021-12-30 | $22.39 | $22.44 | $22.37 | $22.44 | $21.60 | 351,836 |
2021-12-29 | $22.40 | $22.41 | $22.31 | $22.40 | $21.56 | 556,322 |
2021-12-28 | $22.48 | $22.54 | $22.43 | $22.54 | $21.59 | 500,982 |
2021-12-27 | $22.45 | $22.50 | $22.43 | $22.49 | $21.54 | 941,915 |
2021-12-23 | $22.41 | $22.55 | $22.34 | $22.55 | $21.60 | 741,783 |
2021-12-22 | $22.44 | $22.47 | $22.33 | $22.43 | $21.48 | 729,122 |
2021-12-21 | $22.33 | $22.54 | $22.27 | $22.40 | $21.45 | 642,766 |
2021-12-20 | $22.20 | $22.33 | $22.12 | $22.28 | $21.34 | 2,022,736 |
2021-12-17 | $22.25 | $22.34 | $22.25 | $22.34 | $21.40 | 491,962 |
2021-12-16 | $22.25 | $22.43 | $22.25 | $22.35 | $21.41 | 503,133 |
2021-12-15 | $22.38 | $22.46 | $22.20 | $22.36 | $21.42 | 478,015 |
2021-12-14 | $22.39 | $22.54 | $22.35 | $22.40 | $21.45 | 312,531 |
2021-12-13 | $22.42 | $22.48 | $22.33 | $22.48 | $21.53 | 509,573 |
2021-12-10 | $22.44 | $22.50 | $22.37 | $22.43 | $21.48 | 583,148 |
2021-12-09 | $22.39 | $22.43 | $22.25 | $22.36 | $21.42 | 928,353 |
2021-12-08 | $22.29 | $22.35 | $22.29 | $22.35 | $21.41 | 331,109 |
2021-12-07 | $22.31 | $22.36 | $22.28 | $22.36 | $21.42 | 1,068,419 |
2021-12-06 | $22.26 | $22.27 | $22.20 | $22.27 | $21.33 | 423,629 |
2021-12-03 | $22.21 | $22.29 | $22.14 | $22.29 | $21.35 | 358,168 |
2021-12-02 | $22.17 | $22.25 | $22.17 | $22.25 | $21.31 | 264,505 |
2021-12-01 | $22.27 | $22.27 | $22.11 | $22.19 | $21.25 | 413,397 |
2021-11-30 | $22.30 | $22.34 | $22.22 | $22.24 | $21.21 | 401,042 |
2021-11-29 | $22.26 | $22.35 | $22.22 | $22.35 | $21.31 | 314,452 |
2021-11-26 | $22.42 | $22.42 | $22.11 | $22.22 | $21.19 | 307,806 |
2021-11-24 | $22.49 | $22.51 | $22.42 | $22.43 | $21.39 | 318,978 |
2021-11-23 | $22.51 | $22.55 | $22.48 | $22.48 | $21.43 | 232,566 |
2021-11-22 | $22.64 | $22.68 | $22.49 | $22.52 | $21.47 | 304,535 |
2021-11-19 | $22.69 | $22.72 | $22.62 | $22.69 | $21.63 | 181,384 |
2021-11-18 | $22.63 | $22.74 | $22.63 | $22.63 | $21.58 | 287,663 |
2021-11-17 | $22.62 | $22.65 | $22.57 | $22.59 | $21.54 | 231,475 |
2021-11-16 | $22.66 | $22.73 | $22.56 | $22.60 | $21.55 | 694,485 |
2021-11-15 | $22.65 | $22.74 | $22.65 | $22.70 | $21.64 | 290,851 |
2021-11-12 | $22.64 | $22.67 | $22.44 | $22.65 | $21.60 | 311,472 |
2021-11-11 | $22.50 | $22.54 | $22.45 | $22.49 | $21.44 | 257,076 |
2021-11-10 | $22.49 | $22.55 | $22.35 | $22.35 | $21.31 | 343,919 |
2021-11-09 | $22.53 | $22.58 | $22.46 | $22.50 | $21.45 | 203,613 |
2021-11-08 | $22.67 | $22.67 | $22.57 | $22.62 | $21.57 | 370,266 |
2021-11-05 | $22.62 | $22.69 | $22.62 | $22.66 | $21.61 | 137,072 |
2021-11-04 | $22.66 | $22.69 | $22.62 | $22.69 | $21.63 | 267,491 |
2021-11-03 | $22.65 | $22.70 | $22.60 | $22.70 | $21.64 | 192,648 |
2021-11-02 | $22.67 | $22.70 | $22.56 | $22.63 | $21.58 | 361,515 |
2021-11-01 | $22.74 | $22.74 | $22.62 | $22.64 | $21.59 | 397,023 |
2021-10-29 | $22.88 | $22.98 | $22.82 | $22.84 | $21.68 | 432,815 |
2021-10-28 | $22.95 | $22.97 | $22.88 | $22.93 | $21.76 | 145,472 |
2021-10-27 | $22.97 | $22.98 | $22.94 | $22.97 | $21.80 | 288,847 |
2021-10-26 | $22.95 | $22.96 | $22.88 | $22.96 | $21.79 | 205,166 |
2021-10-25 | $22.93 | $22.96 | $22.91 | $22.95 | $21.78 | 236,589 |
2021-10-22 | $22.93 | $22.94 | $22.90 | $22.91 | $21.74 | 223,736 |
2021-10-21 | $22.97 | $23.00 | $22.90 | $22.90 | $21.73 | 177,675 |
2021-10-20 | $23.00 | $23.05 | $22.98 | $23.05 | $21.88 | 165,073 |
2021-10-19 | $22.96 | $23.01 | $22.91 | $23.00 | $21.83 | 285,646 |
2021-10-18 | $22.85 | $22.93 | $22.84 | $22.93 | $21.76 | 396,658 |
2021-10-15 | $22.83 | $22.87 | $22.77 | $22.84 | $21.68 | 200,304 |
2021-10-14 | $22.72 | $22.85 | $22.70 | $22.85 | $21.69 | 241,225 |
2021-10-13 | $22.62 | $22.80 | $22.58 | $22.67 | $21.52 | 133,741 |
2021-10-12 | $22.67 | $22.67 | $22.60 | $22.60 | $21.45 | 358,493 |
2021-10-11 | $22.74 | $22.74 | $22.58 | $22.58 | $21.43 | 237,523 |
2021-10-08 | $22.84 | $22.84 | $22.72 | $22.72 | $21.56 | 253,244 |
2021-10-07 | $22.84 | $22.91 | $22.82 | $22.84 | $21.68 | 476,756 |
2021-10-06 | $22.85 | $22.91 | $22.83 | $22.83 | $21.67 | 426,395 |
2021-10-05 | $22.93 | $23.02 | $22.85 | $22.93 | $21.76 | 549,241 |
2021-10-04 | $23.12 | $23.12 | $22.93 | $22.97 | $21.80 | 1,799,425 |
2021-10-01 | $23.15 | $23.17 | $23.07 | $23.09 | $21.92 | 268,975 |
2021-09-30 | $23.22 | $23.26 | $23.20 | $23.20 | $21.92 | 304,248 |
2021-09-29 | $23.22 | $23.31 | $23.20 | $23.23 | $21.95 | 188,415 |
2021-09-28 | $23.26 | $23.26 | $23.20 | $23.20 | $21.92 | 213,608 |
2021-09-27 | $23.29 | $23.37 | $23.27 | $23.28 | $22.00 | 181,753 |
2021-09-24 | $23.39 | $23.39 | $23.31 | $23.35 | $22.07 | 146,883 |
2021-09-23 | $23.44 | $23.46 | $23.36 | $23.38 | $22.09 | 144,258 |
2021-09-22 | $23.39 | $23.46 | $23.37 | $23.40 | $22.11 | 214,911 |
2021-09-21 | $23.34 | $23.41 | $23.33 | $23.37 | $22.08 | 244,674 |
2021-09-20 | $23.50 | $23.50 | $23.30 | $23.36 | $22.08 | 230,981 |
2021-09-17 | $23.57 | $23.57 | $23.48 | $23.50 | $22.21 | 291,833 |
2021-09-16 | $23.64 | $23.64 | $23.50 | $23.53 | $22.24 | 448,545 |
2021-09-15 | $23.68 | $23.68 | $23.55 | $23.61 | $22.31 | 316,110 |
2021-09-14 | $23.68 | $23.68 | $23.60 | $23.66 | $22.36 | 158,459 |
2021-09-13 | $23.64 | $23.68 | $23.62 | $23.66 | $22.36 | 158,658 |
2021-09-10 | $23.67 | $23.68 | $23.65 | $23.65 | $22.35 | 83,490 |
2021-09-09 | $23.63 | $23.65 | $23.60 | $23.64 | $22.34 | 179,842 |
2021-09-08 | $23.63 | $23.67 | $23.60 | $23.62 | $22.32 | 279,799 |
2021-09-07 | $23.66 | $23.66 | $23.57 | $23.62 | $22.32 | 171,832 |
2021-09-03 | $23.62 | $23.65 | $23.56 | $23.64 | $22.34 | 267,135 |
2021-09-02 | $23.63 | $23.65 | $23.61 | $23.65 | $22.35 | 202,861 |
2021-09-01 | $23.68 | $23.76 | $23.60 | $23.65 | $22.35 | 176,318 |
2021-08-31 | $23.75 | $23.75 | $23.70 | $23.73 | $22.33 | 375,493 |
2021-08-30 | $23.71 | $23.78 | $23.69 | $23.72 | $22.32 | 557,712 |
2021-08-27 | $23.65 | $23.71 | $23.64 | $23.68 | $22.28 | 144,367 |
2021-08-26 | $23.64 | $23.67 | $23.61 | $23.65 | $22.25 | 260,522 |
2021-08-25 | $23.68 | $23.68 | $23.61 | $23.64 | $22.24 | 123,151 |
2021-08-24 | $23.65 | $23.68 | $23.60 | $23.65 | $22.25 | 128,952 |
2021-08-23 | $23.59 | $23.63 | $23.55 | $23.60 | $22.20 | 201,565 |
2021-08-20 | $23.61 | $23.63 | $23.57 | $23.57 | $22.18 | 388,405 |
2021-08-19 | $23.63 | $23.65 | $23.56 | $23.61 | $22.21 | 146,428 |
2021-08-18 | $23.65 | $23.68 | $23.61 | $23.63 | $22.23 | 140,651 |
2021-08-17 | $23.63 | $23.66 | $23.60 | $23.65 | $22.25 | 112,861 |
2021-08-16 | $23.66 | $23.68 | $23.60 | $23.65 | $22.25 | 278,859 |
2021-08-13 | $23.63 | $23.65 | $23.60 | $23.64 | $22.24 | 136,000 |
2021-08-12 | $23.58 | $23.63 | $23.55 | $23.60 | $22.20 | 208,962 |
2021-08-11 | $23.59 | $23.61 | $23.56 | $23.61 | $22.21 | 263,474 |
2021-08-10 | $23.54 | $23.58 | $23.52 | $23.55 | $22.16 | 263,910 |
2021-08-09 | $23.50 | $23.54 | $23.49 | $23.50 | $22.11 | 177,934 |
2021-08-06 | $23.56 | $23.56 | $23.51 | $23.54 | $22.15 | 212,962 |
2021-08-05 | $23.56 | $23.57 | $23.52 | $23.56 | $22.17 | 114,933 |
2021-08-04 | $23.54 | $23.59 | $23.54 | $23.56 | $22.17 | 459,085 |
2021-08-03 | $23.42 | $23.52 | $23.42 | $23.51 | $22.12 | 197,219 |
2021-08-02 | $23.54 | $23.58 | $23.40 | $23.42 | $22.04 | 680,780 |
2021-07-30 | $23.58 | $23.59 | $23.56 | $23.59 | $22.10 | 375,657 |
2021-07-29 | $23.60 | $23.63 | $23.55 | $23.59 | $22.10 | 182,259 |
2021-07-28 | $23.58 | $23.60 | $23.55 | $23.59 | $22.10 | 110,591 |
2021-07-27 | $23.65 | $23.65 | $23.57 | $23.60 | $22.11 | 299,289 |
2021-07-26 | $23.71 | $23.75 | $23.69 | $23.70 | $22.20 | 232,689 |
2021-07-23 | $23.74 | $23.79 | $23.70 | $23.75 | $22.25 | 881,686 |
2021-07-22 | $23.72 | $23.77 | $23.70 | $23.74 | $22.24 | 129,047 |
2021-07-21 | $23.72 | $23.78 | $23.69 | $23.72 | $22.22 | 215,185 |
2021-07-20 | $23.77 | $23.77 | $23.72 | $23.76 | $22.26 | 229,166 |
2021-07-19 | $23.80 | $23.80 | $23.73 | $23.74 | $22.24 | 225,131 |
2021-07-16 | $23.82 | $23.85 | $23.78 | $23.80 | $22.29 | 121,876 |
2021-07-15 | $23.82 | $23.82 | $23.78 | $23.81 | $22.30 | 128,324 |
2021-07-14 | $23.80 | $23.83 | $23.77 | $23.82 | $22.31 | 229,461 |
2021-07-13 | $23.80 | $23.80 | $23.73 | $23.77 | $22.26 | 142,179 |
2021-07-12 | $23.82 | $23.82 | $23.73 | $23.73 | $22.23 | 157,751 |
2021-07-09 | $23.80 | $23.85 | $23.77 | $23.85 | $22.34 | 393,477 |
2021-07-08 | $23.77 | $23.80 | $23.74 | $23.77 | $22.26 | 226,793 |
2021-07-07 | $23.79 | $23.84 | $23.73 | $23.76 | $22.26 | 449,894 |
2021-07-06 | $23.76 | $23.82 | $23.72 | $23.75 | $22.25 | 337,600 |
2021-07-02 | $23.86 | $23.86 | $23.79 | $23.83 | $22.32 | 2,213,667 |
2021-07-01 | $23.83 | $23.87 | $23.78 | $23.84 | $22.33 | 746,122 |
2021-06-30 | $23.87 | $23.91 | $23.84 | $23.88 | $22.30 | 236,781 |
2021-06-29 | $23.89 | $23.94 | $23.81 | $23.89 | $22.31 | 379,844 |
2021-06-28 | $23.93 | $23.93 | $23.80 | $23.90 | $22.32 | 932,521 |
2021-06-25 | $23.94 | $23.95 | $23.87 | $23.92 | $22.34 | 765,023 |
2021-06-24 | $23.87 | $23.95 | $23.84 | $23.95 | $22.36 | 12,642,749 |
2021-06-23 | $23.85 | $23.92 | $23.83 | $23.84 | $22.26 | 4,080,540 |
2021-06-22 | $23.87 | $23.89 | $23.81 | $23.86 | $22.28 | 113,178 |
2021-06-21 | $23.82 | $23.86 | $23.80 | $23.84 | $22.26 | 168,372 |
2021-06-18 | $23.81 | $23.87 | $23.79 | $23.79 | $22.22 | 238,617 |
2021-06-17 | $23.81 | $23.84 | $23.76 | $23.80 | $22.22 | 132,332 |
2021-06-16 | $23.86 | $23.88 | $23.63 | $23.78 | $22.21 | 189,282 |
2021-06-15 | $23.87 | $23.89 | $23.78 | $23.84 | $22.26 | 471,553 |
2021-06-14 | $23.85 | $23.87 | $23.80 | $23.84 | $22.26 | 276,999 |
2021-06-11 | $23.90 | $23.90 | $23.86 | $23.88 | $22.30 | 150,041 |
2021-06-10 | $23.86 | $23.86 | $23.81 | $23.86 | $22.28 | 127,274 |
2021-06-09 | $23.84 | $23.85 | $23.82 | $23.84 | $22.26 | 111,710 |
2021-06-08 | $23.82 | $23.88 | $23.76 | $23.84 | $22.26 | 959,760 |
2021-06-07 | $23.75 | $23.77 | $23.71 | $23.76 | $22.19 | 242,686 |
2021-06-04 | $23.75 | $23.78 | $23.74 | $23.76 | $22.19 | 208,740 |
2021-06-03 | $23.70 | $23.73 | $23.68 | $23.72 | $22.15 | 131,276 |
2021-06-02 | $23.70 | $23.79 | $23.67 | $23.74 | $22.17 | 114,174 |
2021-06-01 | $23.79 | $23.79 | $23.67 | $23.73 | $22.16 | 549,604 |
2021-05-28 | $23.87 | $23.96 | $23.83 | $23.88 | $22.20 | 286,966 |
2021-05-27 | $23.83 | $23.87 | $23.82 | $23.84 | $22.16 | 55,075 |
2021-05-26 | $23.84 | $23.87 | $23.78 | $23.82 | $22.14 | 349,639 |
2021-05-25 | $23.81 | $23.86 | $23.78 | $23.81 | $22.13 | 265,196 |
2021-05-24 | $23.80 | $23.86 | $23.75 | $23.81 | $22.13 | 146,127 |
2021-05-21 | $23.80 | $23.84 | $23.73 | $23.75 | $22.08 | 222,546 |
2021-05-20 | $23.76 | $23.83 | $23.75 | $23.82 | $22.14 | 117,584 |
2021-05-19 | $23.80 | $23.84 | $23.67 | $23.74 | $22.07 | 193,150 |
2021-05-18 | $23.76 | $23.78 | $23.73 | $23.76 | $22.09 | 269,014 |
2021-05-17 | $23.71 | $23.83 | $23.70 | $23.74 | $22.07 | 652,725 |
2021-05-14 | $23.70 | $23.73 | $23.70 | $23.72 | $22.05 | 125,486 |
2021-05-13 | $23.65 | $23.70 | $23.65 | $23.67 | $22.00 | 108,790 |
2021-05-12 | $23.69 | $23.70 | $23.61 | $23.62 | $21.96 | 195,881 |
2021-05-11 | $23.71 | $23.75 | $23.65 | $23.72 | $22.05 | 86,573 |
2021-05-10 | $23.76 | $23.77 | $23.70 | $23.72 | $22.05 | 210,951 |
2021-05-07 | $23.75 | $23.80 | $23.71 | $23.75 | $22.08 | 207,942 |
2021-05-06 | $23.72 | $23.72 | $23.66 | $23.71 | $22.04 | 184,417 |
2021-05-05 | $23.69 | $23.72 | $23.69 | $23.69 | $22.02 | 125,264 |
2021-05-04 | $23.68 | $23.72 | $23.63 | $23.67 | $22.00 | 251,674 |
2021-05-03 | $23.67 | $23.67 | $23.55 | $23.61 | $21.95 | 443,201 |
2021-04-30 | $23.72 | $23.80 | $23.70 | $23.77 | $22.00 | 345,752 |
2021-04-29 | $23.69 | $23.74 | $23.63 | $23.72 | $21.95 | 165,209 |
2021-04-28 | $23.71 | $23.74 | $23.60 | $23.70 | $21.93 | 370,282 |
2021-04-27 | $23.72 | $23.73 | $23.60 | $23.60 | $21.84 | 119,082 |
2021-04-26 | $23.65 | $23.75 | $23.65 | $23.71 | $21.94 | 118,031 |
2021-04-23 | $23.69 | $23.74 | $23.67 | $23.70 | $21.93 | 146,018 |
2021-04-22 | $23.69 | $23.75 | $23.65 | $23.73 | $21.96 | 161,552 |
2021-04-21 | $23.68 | $23.72 | $23.61 | $23.65 | $21.89 | 129,872 |
2021-04-20 | $23.68 | $23.70 | $23.63 | $23.65 | $21.89 | 126,960 |
2021-04-19 | $23.71 | $23.71 | $23.62 | $23.71 | $21.94 | 223,529 |
2021-04-16 | $23.62 | $23.75 | $23.62 | $23.75 | $21.98 | 170,018 |
2021-04-15 | $23.65 | $23.74 | $23.61 | $23.66 | $21.90 | 179,227 |
2021-04-14 | $23.58 | $23.75 | $23.55 | $23.56 | $21.80 | 114,188 |
2021-04-13 | $23.54 | $23.66 | $23.52 | $23.62 | $21.86 | 131,080 |
2021-04-12 | $23.59 | $23.61 | $23.56 | $23.56 | $21.80 | 167,067 |
2021-04-09 | $23.62 | $23.68 | $23.52 | $23.59 | $21.83 | 143,939 |
2021-04-08 | $23.64 | $23.67 | $23.60 | $23.63 | $21.87 | 211,389 |
2021-04-07 | $23.52 | $23.64 | $23.51 | $23.60 | $21.84 | 350,956 |
2021-04-06 | $23.62 | $23.67 | $23.58 | $23.61 | $21.85 | 255,325 |
2021-04-05 | $23.62 | $23.62 | $23.54 | $23.60 | $21.84 | 191,332 |
2021-04-01 | $23.51 | $23.68 | $23.51 | $23.61 | $21.85 | 617,571 |
2021-03-31 | $23.61 | $23.67 | $23.56 | $23.63 | $21.77 | 134,535 |
2021-03-30 | $23.59 | $23.66 | $23.55 | $23.56 | $21.70 | 197,492 |
2021-03-29 | $23.68 | $23.68 | $23.55 | $23.57 | $21.71 | 120,955 |
2021-03-26 | $23.65 | $23.69 | $23.60 | $23.68 | $21.81 | 182,806 |
2021-03-25 | $23.69 | $23.69 | $23.60 | $23.68 | $21.81 | 148,375 |
2021-03-24 | $23.65 | $23.73 | $23.57 | $23.67 | $21.80 | 179,112 |
2021-03-23 | $23.68 | $23.76 | $23.60 | $23.60 | $21.74 | 149,096 |
2021-03-22 | $23.68 | $23.75 | $23.52 | $23.68 | $21.81 | 166,734 |
2021-03-19 | $23.68 | $23.78 | $23.60 | $23.77 | $21.90 | 195,630 |
2021-03-18 | $23.81 | $23.81 | $23.51 | $23.71 | $21.84 | 405,653 |
2021-03-17 | $23.63 | $23.88 | $23.62 | $23.86 | $21.98 | 150,683 |
2021-03-16 | $23.71 | $23.77 | $23.66 | $23.69 | $21.82 | 151,537 |
2021-03-15 | $23.61 | $23.80 | $23.57 | $23.70 | $21.83 | 277,201 |
2021-03-12 | $23.60 | $23.64 | $23.54 | $23.64 | $21.78 | 105,905 |
2021-03-11 | $23.62 | $23.71 | $23.56 | $23.65 | $21.79 | 151,393 |
2021-03-10 | $23.54 | $23.58 | $23.44 | $23.58 | $21.72 | 202,850 |
2021-03-09 | $23.53 | $23.60 | $23.36 | $23.43 | $21.58 | 406,922 |
2021-03-08 | $23.63 | $23.66 | $23.40 | $23.48 | $21.63 | 231,365 |
2021-03-05 | $23.74 | $23.74 | $23.58 | $23.70 | $21.83 | 96,794 |
2021-03-04 | $23.77 | $23.81 | $23.65 | $23.68 | $21.81 | 228,638 |
2021-03-03 | $23.77 | $23.77 | $23.70 | $23.72 | $21.85 | 206,361 |
2021-03-02 | $23.85 | $23.87 | $23.78 | $23.80 | $21.92 | 246,021 |
2021-03-01 | $23.78 | $23.88 | $23.75 | $23.84 | $21.96 | 171,571 |
2021-02-26 | $23.79 | $23.93 | $23.74 | $23.92 | $21.95 | 545,842 |
2021-02-25 | $23.89 | $23.94 | $23.69 | $23.79 | $21.83 | 237,280 |
2021-02-24 | $23.88 | $23.96 | $23.81 | $23.94 | $21.96 | 136,796 |
2021-02-23 | $23.92 | $24.05 | $23.82 | $23.91 | $21.94 | 168,275 |
2021-02-22 | $23.99 | $23.99 | $23.85 | $23.92 | $21.95 | 257,792 |
2021-02-19 | $24.05 | $24.05 | $23.91 | $24.01 | $22.03 | 125,814 |
2021-02-18 | $23.96 | $24.03 | $23.90 | $23.99 | $22.01 | 202,560 |
2021-02-17 | $23.86 | $24.00 | $23.86 | $23.93 | $21.95 | 155,013 |
2021-02-16 | $23.94 | $23.98 | $23.83 | $23.85 | $21.88 | 180,249 |
2021-02-12 | $23.94 | $23.97 | $23.85 | $23.85 | $21.88 | 206,884 |
2021-02-11 | $23.94 | $23.95 | $23.87 | $23.91 | $21.94 | 78,629 |
2021-02-10 | $23.88 | $23.95 | $23.85 | $23.89 | $21.92 | 196,813 |
2021-02-09 | $23.90 | $23.92 | $23.83 | $23.90 | $21.93 | 167,341 |
2021-02-08 | $23.84 | $23.98 | $23.81 | $23.98 | $22.00 | 127,386 |
2021-02-05 | $23.85 | $23.91 | $23.82 | $23.84 | $21.87 | 137,617 |
2021-02-04 | $23.78 | $23.85 | $23.72 | $23.84 | $21.87 | 366,221 |
2021-02-03 | $23.80 | $23.85 | $23.78 | $23.80 | $21.84 | 195,502 |
2021-02-02 | $23.75 | $23.83 | $23.67 | $23.82 | $21.85 | 170,401 |
2021-02-01 | $23.77 | $23.81 | $23.63 | $23.75 | $21.79 | 581,502 |
2021-01-29 | $23.79 | $23.83 | $23.69 | $23.69 | $21.66 | 371,602 |
2021-01-28 | $23.81 | $23.83 | $23.72 | $23.81 | $21.77 | 377,820 |
2021-01-27 | $23.88 | $23.88 | $23.70 | $23.79 | $21.76 | 311,228 |
2021-01-26 | $23.92 | $23.95 | $23.85 | $23.89 | $21.85 | 638,666 |
2021-01-25 | $23.85 | $23.93 | $23.77 | $23.87 | $21.83 | 6,051,186 |
2021-01-22 | $23.69 | $23.83 | $23.69 | $23.80 | $21.76 | 5,920,442 |
2021-01-21 | $23.75 | $23.80 | $23.60 | $23.78 | $21.75 | 2,818,970 |
2021-01-20 | $23.63 | $23.71 | $23.60 | $23.66 | $21.64 | 472,437 |
2021-01-19 | $23.66 | $23.74 | $23.53 | $23.58 | $21.56 | 175,897 |
2021-01-15 | $23.56 | $23.74 | $23.56 | $23.71 | $21.68 | 135,676 |
2021-01-14 | $23.75 | $23.75 | $23.61 | $23.65 | $21.63 | 176,310 |
2021-01-13 | $23.60 | $23.74 | $23.60 | $23.68 | $21.66 | 67,904 |
2021-01-12 | $23.66 | $23.77 | $23.60 | $23.70 | $21.67 | 161,879 |
2021-01-11 | $23.75 | $23.78 | $23.69 | $23.69 | $21.66 | 81,867 |
2021-01-08 | $23.86 | $23.91 | $23.74 | $23.85 | $21.81 | 100,075 |
2021-01-07 | $23.76 | $23.82 | $23.71 | $23.82 | $21.78 | 669,723 |
2021-01-06 | $23.71 | $23.95 | $23.70 | $23.80 | $21.76 | 143,831 |
2021-01-05 | $23.67 | $23.87 | $23.67 | $23.87 | $21.83 | 100,174 |
2021-01-04 | $23.85 | $23.96 | $23.61 | $23.82 | $21.78 | 627,988 |
2020-12-31 | $23.94 | $23.96 | $23.79 | $23.90 | $21.86 | 232,723 |
2020-12-30 | $23.92 | $23.96 | $23.80 | $23.84 | $21.80 | 1,137,453 |
2020-12-29 | $23.93 | $23.96 | $23.80 | $23.85 | $21.81 | 1,026,460 |
2020-12-28 | $23.96 | $23.98 | $23.89 | $23.97 | $21.82 | 153,327 |
2020-12-24 | $23.92 | $23.97 | $23.87 | $23.94 | $21.79 | 97,527 |
2020-12-23 | $23.85 | $23.93 | $23.77 | $23.89 | $21.74 | 68,508 |
2020-12-22 | $23.73 | $23.88 | $23.73 | $23.77 | $21.63 | 53,414 |
2020-12-21 | $23.80 | $23.86 | $23.75 | $23.75 | $21.62 | 76,288 |
2020-12-18 | $23.92 | $23.92 | $23.80 | $23.86 | $21.72 | 60,352 |
2020-12-17 | $23.79 | $23.91 | $23.78 | $23.91 | $21.76 | 60,016 |
2020-12-16 | $23.82 | $24.00 | $23.72 | $23.85 | $21.71 | 81,256 |
2020-12-15 | $23.70 | $23.80 | $23.70 | $23.73 | $21.60 | 146,572 |
2020-12-14 | $23.78 | $23.84 | $23.68 | $23.72 | $21.59 | 110,649 |
2020-12-11 | $23.70 | $23.71 | $23.65 | $23.68 | $21.55 | 98,074 |
2020-12-10 | $23.66 | $23.80 | $23.62 | $23.67 | $21.54 | 82,259 |
2020-12-09 | $23.74 | $23.78 | $23.62 | $23.71 | $21.58 | 1,042,494 |
2020-12-08 | $23.58 | $23.77 | $23.55 | $23.67 | $21.54 | 224,008 |
2020-12-07 | $23.57 | $23.72 | $23.57 | $23.67 | $21.54 | 165,602 |
2020-12-04 | $23.67 | $23.70 | $23.58 | $23.66 | $21.53 | 192,405 |
2020-12-03 | $23.48 | $23.67 | $23.45 | $23.66 | $21.53 | 164,747 |
2020-12-02 | $23.02 | $23.58 | $23.02 | $23.49 | $21.38 | 148,775 |
2020-12-01 | $23.36 | $23.61 | $23.33 | $23.51 | $21.40 | 675,876 |
2020-11-30 | $23.32 | $23.45 | $23.31 | $23.38 | $21.18 | 92,565 |
2020-11-27 | $23.37 | $23.47 | $23.34 | $23.36 | $21.16 | 179,103 |
2020-11-25 | $23.34 | $23.50 | $23.31 | $23.47 | $21.26 | 138,070 |
2020-11-24 | $23.26 | $23.42 | $23.23 | $23.40 | $21.20 | 966,534 |
2020-11-23 | $23.18 | $23.44 | $23.01 | $23.25 | $21.07 | 74,819 |
2020-11-20 | $23.26 | $23.27 | $23.13 | $23.20 | $21.02 | 53,731 |
2020-11-19 | $23.30 | $23.36 | $23.17 | $23.22 | $21.04 | 83,575 |
2020-11-18 | $23.06 | $23.23 | $23.05 | $23.19 | $21.01 | 88,264 |
2020-11-17 | $23.16 | $23.22 | $23.07 | $23.16 | $20.98 | 131,808 |
2020-11-16 | $23.23 | $23.23 | $23.13 | $23.17 | $20.99 | 50,829 |
2020-11-13 | $23.01 | $23.21 | $22.98 | $23.17 | $20.99 | 118,992 |
2020-11-12 | $22.97 | $23.10 | $22.84 | $23.00 | $20.84 | 129,226 |
2020-11-11 | $22.91 | $23.17 | $22.91 | $23.11 | $20.93 | 130,700 |
2020-11-10 | $22.96 | $23.10 | $22.83 | $23.06 | $20.89 | 79,528 |
2020-11-09 | $22.90 | $23.02 | $22.90 | $22.93 | $20.78 | 49,906 |
2020-11-06 | $22.83 | $22.93 | $22.72 | $22.81 | $20.67 | 115,964 |
2020-11-05 | $22.89 | $22.97 | $22.79 | $22.93 | $20.78 | 214,449 |
2020-11-04 | $22.55 | $22.84 | $22.52 | $22.80 | $20.66 | 54,940 |
2020-11-03 | $22.63 | $22.65 | $22.51 | $22.51 | $20.39 | 154,396 |
2020-11-02 | $22.60 | $22.60 | $22.41 | $22.57 | $20.45 | 226,901 |
2020-10-30 | $22.68 | $22.73 | $22.52 | $22.61 | $20.38 | 66,723 |
2020-10-29 | $22.67 | $22.70 | $22.50 | $22.62 | $20.39 | 63,819 |
2020-10-28 | $22.78 | $22.80 | $22.53 | $22.60 | $20.37 | 171,187 |
2020-10-27 | $22.79 | $22.83 | $22.70 | $22.80 | $20.55 | 42,125 |
2020-10-26 | $22.74 | $22.79 | $22.70 | $22.74 | $20.50 | 31,703 |
2020-10-23 | $22.63 | $22.84 | $22.63 | $22.74 | $20.50 | 45,409 |
2020-10-22 | $22.73 | $22.75 | $22.68 | $22.72 | $20.48 | 77,270 |
2020-10-21 | $22.72 | $22.78 | $22.68 | $22.75 | $20.51 | 68,623 |
2020-10-20 | $22.70 | $22.77 | $22.57 | $22.72 | $20.48 | 69,292 |
2020-10-19 | $22.65 | $22.71 | $22.59 | $22.63 | $20.40 | 51,474 |
2020-10-16 | $22.57 | $22.70 | $22.53 | $22.66 | $20.43 | 129,546 |
2020-10-15 | $22.60 | $22.69 | $22.52 | $22.58 | $20.35 | 116,217 |
2020-10-14 | $22.81 | $22.81 | $22.66 | $22.80 | $20.55 | 140,331 |
2020-10-13 | $22.84 | $22.91 | $22.67 | $22.72 | $20.48 | 82,073 |
2020-10-12 | $22.90 | $22.96 | $22.69 | $22.80 | $20.55 | 98,823 |
2020-10-09 | $22.91 | $22.94 | $22.76 | $22.90 | $20.64 | 139,603 |
2020-10-08 | $22.80 | $22.89 | $22.75 | $22.89 | $20.63 | 575,315 |
2020-10-07 | $22.70 | $22.82 | $22.59 | $22.77 | $20.52 | 742,392 |
2020-10-06 | $22.68 | $22.78 | $22.50 | $22.61 | $20.38 | 79,666 |
2020-10-05 | $22.56 | $22.70 | $22.50 | $22.64 | $20.41 | 390,624 |
2020-10-02 | $22.52 | $22.64 | $22.38 | $22.64 | $20.41 | 52,946 |
2020-10-01 | $22.53 | $22.71 | $22.20 | $22.59 | $20.36 | 627,799 |
2020-09-30 | $22.65 | $22.77 | $22.56 | $22.74 | $20.40 | 175,353 |
2020-09-29 | $22.58 | $22.72 | $22.51 | $22.55 | $20.23 | 87,086 |
2020-09-28 | $22.51 | $22.67 | $22.37 | $22.64 | $20.31 | 225,777 |
2020-09-25 | $22.61 | $22.63 | $22.44 | $22.53 | $20.21 | 65,692 |
2020-09-24 | $22.54 | $22.74 | $22.41 | $22.55 | $20.23 | 575,547 |
2020-09-23 | $22.78 | $22.80 | $22.42 | $22.51 | $20.19 | 146,984 |
2020-09-22 | $22.77 | $22.90 | $22.64 | $22.68 | $20.35 | 187,181 |
2020-09-21 | $22.96 | $22.99 | $22.71 | $22.75 | $20.41 | 182,170 |
2020-09-18 | $23.08 | $23.08 | $22.90 | $22.94 | $20.58 | 67,970 |
2020-09-17 | $23.03 | $23.13 | $22.98 | $23.06 | $20.69 | 108,444 |
2020-09-16 | $22.92 | $23.18 | $22.89 | $23.03 | $20.66 | 100,886 |
2020-09-15 | $23.10 | $23.19 | $22.94 | $22.99 | $20.62 | 144,281 |
2020-09-14 | $23.25 | $23.25 | $22.90 | $23.11 | $20.73 | 338,829 |
2020-09-11 | $23.16 | $23.26 | $23.05 | $23.20 | $20.81 | 62,365 |
2020-09-10 | $23.15 | $23.30 | $23.02 | $23.14 | $20.76 | 300,658 |
2020-09-09 | $23.11 | $23.31 | $23.11 | $23.26 | $20.87 | 63,650 |
2020-09-08 | $23.14 | $23.40 | $23.00 | $23.11 | $20.73 | 52,904 |
2020-09-04 | $23.21 | $23.31 | $23.08 | $23.19 | $20.80 | 72,544 |
2020-09-03 | $23.20 | $23.25 | $23.02 | $23.18 | $20.79 | 127,356 |
2020-09-02 | $23.22 | $23.22 | $23.06 | $23.19 | $20.80 | 266,687 |
2020-09-01 | $23.20 | $23.28 | $23.03 | $23.16 | $20.78 | 125,114 |
2020-08-31 | $23.33 | $23.37 | $23.12 | $23.20 | $20.71 | 152,133 |
2020-08-28 | $23.14 | $23.36 | $23.09 | $23.36 | $20.86 | 69,030 |
2020-08-27 | $23.20 | $23.20 | $23.10 | $23.11 | $20.63 | 97,097 |
2020-08-26 | $23.24 | $23.25 | $23.10 | $23.21 | $20.72 | 79,812 |
2020-08-25 | $23.23 | $23.27 | $23.00 | $23.20 | $20.71 | 74,200 |
2020-08-24 | $23.22 | $23.28 | $23.06 | $23.21 | $20.72 | 30,864 |
2020-08-21 | $23.00 | $23.26 | $22.96 | $23.20 | $20.71 | 399,448 |
2020-08-20 | $23.09 | $23.22 | $23.08 | $23.20 | $20.71 | 155,849 |
2020-08-19 | $23.15 | $23.16 | $22.98 | $23.02 | $20.55 | 41,716 |
2020-08-18 | $23.15 | $23.15 | $22.90 | $23.09 | $20.62 | 43,948 |
2020-08-17 | $23.09 | $23.15 | $22.84 | $23.10 | $20.63 | 137,876 |
2020-08-14 | $23.11 | $23.21 | $23.02 | $23.12 | $20.64 | 49,989 |
2020-08-13 | $23.11 | $23.21 | $22.97 | $23.12 | $20.64 | 523,512 |
2020-08-12 | $23.14 | $23.27 | $23.11 | $23.13 | $20.65 | 205,251 |
2020-08-11 | $23.03 | $23.28 | $22.92 | $23.08 | $20.61 | 661,467 |
2020-08-10 | $22.98 | $23.18 | $22.96 | $23.01 | $20.55 | 99,412 |
2020-08-07 | $23.02 | $23.08 | $22.91 | $22.91 | $20.46 | 715,871 |
2020-08-06 | $22.98 | $23.10 | $22.87 | $22.99 | $20.53 | 74,043 |
2020-08-05 | $23.06 | $23.08 | $22.73 | $22.88 | $20.43 | 826,619 |
2020-08-04 | $22.85 | $23.09 | $22.75 | $22.83 | $20.38 | 186,413 |
2020-08-03 | $22.87 | $22.99 | $22.67 | $22.95 | $20.49 | 423,167 |
2020-07-31 | $23.06 | $23.09 | $22.80 | $22.97 | $20.41 | 60,694 |
2020-07-30 | $22.85 | $23.08 | $22.85 | $22.98 | $20.42 | 48,816 |
2020-07-29 | $22.89 | $23.12 | $22.81 | $22.98 | $20.42 | 388,666 |
2020-07-28 | $22.87 | $22.97 | $22.82 | $22.87 | $20.33 | 106,589 |
2020-07-27 | $22.84 | $23.27 | $22.72 | $22.92 | $20.37 | 68,508 |
2020-07-24 | $22.83 | $23.23 | $22.53 | $22.69 | $20.16 | 63,896 |
2020-07-23 | $22.81 | $22.96 | $22.75 | $22.91 | $20.36 | 75,314 |
2020-07-22 | $22.74 | $22.88 | $22.68 | $22.88 | $20.33 | 39,417 |
2020-07-21 | $22.64 | $22.82 | $22.60 | $22.78 | $20.24 | 125,369 |
2020-07-20 | $22.66 | $22.74 | $22.46 | $22.58 | $20.06 | 85,475 |
2020-07-17 | $22.60 | $22.60 | $22.48 | $22.53 | $20.02 | 75,110 |
2020-07-16 | $22.45 | $22.61 | $22.41 | $22.61 | $20.09 | 29,370 |
2020-07-15 | $22.44 | $22.66 | $22.43 | $22.57 | $20.06 | 45,800 |
2020-07-14 | $22.41 | $22.62 | $22.20 | $22.43 | $19.93 | 72,104 |
2020-07-13 | $22.56 | $22.72 | $22.33 | $22.33 | $19.84 | 76,400 |
2020-07-10 | $22.60 | $22.60 | $22.50 | $22.59 | $20.07 | 55,100 |
2020-07-09 | $22.68 | $22.68 | $22.46 | $22.56 | $20.05 | 86,600 |
2020-07-08 | $22.65 | $22.74 | $22.50 | $22.55 | $20.04 | 147,694 |
2020-07-07 | $22.60 | $22.80 | $22.45 | $22.47 | $19.97 | 240,700 |
2020-07-06 | $22.60 | $22.62 | $22.34 | $22.50 | $19.99 | 53,300 |
2020-07-02 | $22.37 | $22.92 | $22.37 | $22.50 | $19.99 | 127,000 |
2020-07-01 | $22.19 | $22.52 | $22.14 | $22.35 | $19.86 | 175,500 |
2020-06-30 | $22.25 | $22.75 | $22.25 | $22.28 | $19.73 | 385,842 |
2020-06-29 | $22.56 | $23.00 | $22.23 | $22.25 | $19.70 | 145,854 |
2020-06-26 | $22.35 | $22.64 | $22.09 | $22.25 | $19.70 | 106,999 |
2020-06-25 | $22.52 | $22.52 | $22.35 | $22.35 | $19.79 | 76,231 |
2020-06-24 | $22.48 | $22.59 | $22.20 | $22.36 | $19.80 | 53,113 |
2020-06-23 | $22.37 | $22.62 | $22.37 | $22.53 | $19.95 | 58,084 |
2020-06-22 | $22.92 | $22.93 | $22.36 | $22.36 | $19.80 | 186,172 |
2020-06-19 | $22.42 | $22.71 | $22.30 | $22.44 | $19.87 | 379,983 |
2020-06-18 | $22.37 | $22.70 | $22.37 | $22.52 | $19.94 | 172,687 |
2020-06-17 | $22.38 | $22.73 | $22.30 | $22.50 | $19.92 | 37,758 |
2020-06-16 | $22.34 | $22.52 | $22.00 | $22.30 | $19.75 | 785,143 |
2020-06-15 | $22.19 | $22.37 | $22.04 | $22.13 | $19.60 | 64,968 |
2020-06-12 | $22.15 | $22.35 | $22.07 | $22.13 | $19.60 | 29,243 |
2020-06-11 | $22.39 | $22.46 | $22.04 | $22.10 | $19.57 | 165,148 |
2020-06-10 | $22.59 | $22.59 | $22.21 | $22.46 | $19.89 | 44,551 |
2020-06-09 | $22.45 | $22.55 | $22.25 | $22.43 | $19.86 | 55,215 |
2020-06-08 | $22.29 | $22.45 | $22.18 | $22.31 | $19.75 | 55,016 |
2020-06-05 | $22.32 | $22.36 | $22.06 | $22.31 | $19.75 | 63,140 |
2020-06-04 | $22.06 | $22.24 | $21.95 | $22.13 | $19.60 | 265,426 |
2020-06-03 | $22.00 | $22.12 | $21.80 | $21.97 | $19.45 | 59,771 |
2020-06-02 | $21.80 | $21.90 | $21.76 | $21.90 | $19.39 | 202,390 |
2020-06-01 | $21.95 | $21.95 | $21.60 | $21.87 | $19.37 | 170,708 |
2020-05-29 | $21.73 | $21.97 | $21.55 | $21.92 | $19.30 | 232,604 |
2020-05-28 | $21.60 | $21.79 | $21.44 | $21.75 | $19.15 | 438,223 |
2020-05-27 | $21.55 | $21.75 | $21.41 | $21.73 | $19.13 | 58,066 |
2020-05-26 | $21.65 | $21.65 | $21.45 | $21.49 | $18.92 | 107,786 |
2020-05-22 | $21.48 | $21.55 | $21.39 | $21.47 | $18.90 | 86,346 |
2020-05-21 | $21.38 | $21.57 | $21.38 | $21.46 | $18.90 | 126,401 |
2020-05-20 | $21.40 | $21.52 | $21.27 | $21.50 | $18.93 | 145,818 |
2020-05-19 | $21.06 | $21.27 | $20.74 | $21.23 | $18.69 | 62,995 |
2020-05-18 | $20.85 | $21.10 | $20.63 | $21.00 | $18.49 | 157,500 |
2020-05-15 | $20.61 | $20.95 | $20.61 | $20.67 | $18.20 | 98,188 |
2020-05-14 | $20.68 | $20.89 | $20.48 | $20.89 | $18.39 | 92,099 |
2020-05-13 | $20.65 | $20.83 | $20.41 | $20.52 | $18.07 | 50,694 |
2020-05-12 | $20.67 | $20.88 | $20.46 | $20.71 | $18.24 | 77,142 |
2020-05-11 | $20.68 | $20.77 | $20.34 | $20.42 | $17.98 | 406,214 |
2020-05-08 | $20.50 | $20.63 | $20.35 | $20.63 | $18.17 | 188,719 |
2020-05-07 | $20.33 | $20.63 | $20.31 | $20.35 | $17.92 | 110,512 |
2020-05-06 | $20.60 | $20.60 | $20.30 | $20.55 | $18.09 | 69,128 |
2020-05-05 | $20.71 | $20.77 | $20.29 | $20.42 | $17.98 | 65,985 |
2020-05-04 | $20.58 | $20.58 | $20.02 | $20.35 | $17.92 | 161,216 |
2020-05-01 | $20.31 | $20.54 | $20.31 | $20.32 | $17.89 | 52,137 |
2020-04-30 | $20.34 | $20.75 | $20.34 | $20.41 | $17.88 | 31,618 |
2020-04-29 | $20.38 | $20.80 | $20.30 | $20.34 | $17.81 | 116,788 |
2020-04-28 | $20.35 | $20.81 | $20.07 | $20.07 | $17.58 | 42,241 |
2020-04-27 | $20.47 | $20.49 | $20.06 | $20.35 | $17.82 | 49,202 |
2020-04-24 | $20.77 | $20.77 | $20.24 | $20.45 | $17.91 | 43,172 |
2020-04-23 | $20.63 | $20.92 | $20.30 | $20.59 | $18.03 | 133,864 |
2020-04-22 | $20.56 | $20.90 | $20.25 | $20.50 | $17.95 | 216,147 |
2020-04-21 | $20.19 | $20.91 | $20.00 | $20.52 | $17.97 | 599,606 |
2020-04-20 | $20.41 | $20.93 | $20.09 | $20.09 | $17.60 | 141,748 |
2020-04-17 | $20.57 | $20.92 | $20.37 | $20.69 | $18.12 | 141,276 |
2020-04-16 | $20.44 | $20.82 | $20.11 | $20.80 | $18.22 | 63,901 |
2020-04-15 | $20.16 | $20.44 | $19.86 | $19.95 | $17.47 | 207,071 |
2020-04-14 | $20.30 | $20.41 | $20.12 | $20.25 | $17.74 | 84,742 |
2020-04-13 | $19.92 | $20.49 | $19.87 | $19.94 | $17.46 | 153,170 |
2020-04-09 | $19.53 | $20.99 | $19.32 | $20.22 | $17.71 | 241,679 |
2020-04-08 | $19.15 | $19.99 | $19.01 | $19.77 | $17.31 | 31,126 |
2020-04-07 | $19.26 | $20.05 | $19.10 | $19.10 | $16.73 | 389,100 |
2020-04-06 | $18.79 | $19.46 | $18.79 | $19.15 | $16.77 | 235,589 |
2020-04-03 | $19.08 | $19.18 | $18.77 | $18.79 | $16.46 | 118,828 |
2020-04-02 | $19.19 | $19.80 | $18.90 | $19.03 | $16.67 | 231,557 |
2020-04-01 | $19.43 | $19.70 | $18.62 | $19.16 | $16.78 | 134,154 |
2020-03-31 | $18.79 | $20.45 | $18.79 | $19.96 | $17.36 | 806,282 |
2020-03-30 | $18.72 | $19.81 | $18.72 | $19.19 | $16.69 | 108,811 |
2020-03-27 | $18.83 | $19.84 | $18.09 | $19.16 | $16.67 | 228,188 |
2020-03-26 | $19.11 | $20.00 | $19.00 | $19.72 | $17.15 | 297,467 |
2020-03-25 | $18.53 | $19.65 | $17.67 | $19.06 | $16.58 | 368,057 |
2020-03-24 | $18.01 | $19.09 | $18.01 | $18.38 | $15.99 | 134,545 |
2020-03-23 | $17.56 | $18.81 | $17.44 | $17.44 | $15.17 | 205,647 |
2020-03-20 | $16.72 | $20.24 | $16.72 | $17.48 | $15.20 | 172,420 |
2020-03-19 | $17.44 | $17.69 | $16.57 | $16.65 | $14.48 | 329,124 |
2020-03-18 | $18.28 | $18.48 | $17.23 | $17.34 | $15.08 | 140,546 |
2020-03-17 | $19.89 | $20.31 | $18.49 | $19.08 | $16.60 | 262,936 |
2020-03-16 | $19.89 | $20.50 | $19.73 | $19.94 | $17.34 | 104,277 |
2020-03-13 | $20.49 | $21.05 | $19.50 | $20.91 | $18.19 | 136,499 |
2020-03-12 | $20.51 | $21.26 | $19.37 | $21.00 | $18.27 | 499,391 |
2020-03-11 | $22.49 | $22.59 | $20.99 | $21.37 | $18.59 | 211,192 |
2020-03-10 | $22.22 | $22.66 | $22.22 | $22.40 | $19.48 | 454,022 |
2020-03-09 | $22.03 | $22.11 | $20.79 | $21.53 | $18.73 | 220,407 |
2020-03-06 | $23.43 | $23.52 | $23.15 | $23.28 | $20.25 | 113,956 |
2020-03-05 | $23.50 | $23.61 | $23.43 | $23.49 | $20.43 | 120,275 |
2020-03-04 | $23.69 | $23.70 | $23.51 | $23.62 | $20.55 | 99,296 |
2020-03-03 | $23.44 | $23.70 | $23.36 | $23.36 | $20.32 | 436,840 |
2020-03-02 | $23.36 | $23.57 | $23.05 | $23.39 | $20.35 | 1,119,126 |
2020-02-28 | $23.16 | $23.70 | $23.13 | $23.64 | $20.47 | 309,095 |
2020-02-27 | $23.81 | $23.81 | $23.40 | $23.42 | $20.28 | 292,617 |
2020-02-26 | $24.02 | $24.04 | $23.80 | $23.83 | $20.63 | 121,995 |
2020-02-25 | $24.08 | $24.08 | $23.80 | $23.88 | $20.67 | 495,877 |
2020-02-24 | $24.10 | $24.12 | $24.00 | $24.08 | $20.85 | 93,008 |
2020-02-21 | $24.15 | $24.23 | $24.07 | $24.19 | $20.94 | 68,584 |
2020-02-20 | $24.25 | $24.29 | $24.06 | $24.18 | $20.93 | 175,270 |
2020-02-19 | $24.16 | $24.25 | $24.16 | $24.21 | $20.96 | 112,017 |
2020-02-18 | $24.12 | $24.25 | $24.12 | $24.16 | $20.92 | 145,024 |
2020-02-14 | $24.16 | $24.28 | $24.11 | $24.19 | $20.94 | 93,786 |
2020-02-13 | $24.18 | $24.32 | $24.18 | $24.21 | $20.96 | 84,799 |
2020-02-12 | $24.18 | $24.28 | $24.18 | $24.23 | $20.98 | 82,207 |
2020-02-11 | $24.11 | $24.20 | $24.07 | $24.14 | $20.90 | 69,794 |
2020-02-10 | $24.10 | $24.18 | $23.91 | $24.10 | $20.87 | 132,468 |
2020-02-07 | $24.11 | $24.20 | $24.05 | $24.15 | $20.91 | 62,123 |
2020-02-06 | $24.10 | $24.15 | $24.07 | $24.12 | $20.88 | 92,994 |
2020-02-05 | $24.09 | $24.13 | $24.00 | $24.07 | $20.84 | 281,401 |
2020-02-04 | $24.09 | $24.15 | $23.99 | $24.03 | $20.80 | 116,842 |
2020-02-03 | $23.97 | $24.18 | $23.90 | $24.02 | $20.80 | 169,153 |
2020-01-31 | $24.12 | $24.12 | $24.01 | $24.07 | $20.74 | 114,333 |
2020-01-30 | $24.16 | $24.18 | $23.97 | $24.11 | $20.78 | 101,466 |
2020-01-29 | $24.09 | $24.17 | $24.00 | $24.16 | $20.82 | 179,620 |
2020-01-28 | $23.98 | $24.12 | $23.90 | $24.12 | $20.79 | 114,505 |
2020-01-27 | $23.97 | $24.03 | $23.91 | $23.92 | $20.61 | 123,448 |
2020-01-24 | $24.11 | $24.20 | $24.08 | $24.16 | $20.82 | 37,081 |
2020-01-23 | $24.07 | $24.29 | $23.90 | $24.16 | $20.82 | 96,645 |
2020-01-22 | $24.18 | $24.29 | $23.88 | $23.97 | $20.66 | 800,908 |
2020-01-21 | $24.30 | $24.32 | $24.20 | $24.20 | $20.85 | 177,343 |
2020-01-17 | $24.16 | $24.31 | $24.13 | $24.31 | $20.95 | 141,853 |
2020-01-16 | $24.20 | $24.25 | $24.13 | $24.20 | $20.85 | 407,652 |
2020-01-15 | $24.12 | $24.21 | $24.04 | $24.18 | $20.84 | 382,877 |
2020-01-14 | $24.17 | $24.18 | $24.07 | $24.14 | $20.80 | 174,229 |
2020-01-13 | $24.06 | $24.16 | $24.05 | $24.16 | $20.82 | 96,839 |
2020-01-10 | $23.92 | $24.00 | $23.92 | $23.98 | $20.67 | 285,414 |
2020-01-09 | $23.99 | $24.16 | $23.95 | $23.99 | $20.67 | 105,935 |
2020-01-08 | $23.96 | $24.03 | $23.83 | $24.00 | $20.68 | 226,218 |
2020-01-07 | $24.00 | $24.00 | $23.85 | $23.93 | $20.62 | 70,427 |
2020-01-06 | $23.89 | $23.94 | $23.83 | $23.94 | $20.63 | 384,765 |
2020-01-03 | $23.85 | $23.94 | $23.81 | $23.89 | $20.59 | 169,064 |
2020-01-02 | $23.73 | $23.92 | $23.73 | $23.90 | $20.60 | 838,084 |
2019-12-31 | $23.70 | $23.80 | $23.67 | $23.73 | $20.45 | 66,319 |
2019-12-30 | $23.93 | $23.96 | $23.67 | $23.67 | $20.40 | 57,701 |
2019-12-27 | $23.89 | $23.98 | $23.82 | $23.98 | $20.56 | 122,767 |
2019-12-26 | $23.86 | $23.88 | $23.80 | $23.85 | $20.45 | 49,456 |
2019-12-24 | $23.82 | $23.83 | $23.70 | $23.75 | $20.36 | 41,892 |
2019-12-23 | $23.71 | $23.85 | $23.66 | $23.77 | $20.38 | 110,558 |
2019-12-20 | $23.78 | $23.84 | $23.72 | $23.74 | $20.35 | 64,175 |
2019-12-19 | $23.70 | $23.78 | $23.66 | $23.74 | $20.35 | 113,881 |
2019-12-18 | $23.68 | $23.73 | $23.63 | $23.73 | $20.34 | 49,371 |
2019-12-17 | $23.67 | $23.69 | $23.52 | $23.67 | $20.29 | 302,034 |
2019-12-16 | $23.67 | $23.69 | $23.54 | $23.64 | $20.27 | 351,840 |
2019-12-13 | $23.56 | $23.62 | $23.53 | $23.61 | $20.24 | 100,462 |
2019-12-12 | $23.40 | $23.60 | $23.40 | $23.51 | $20.16 | 161,678 |
2019-12-11 | $23.39 | $23.50 | $23.36 | $23.41 | $20.07 | 397,280 |
2019-12-10 | $23.42 | $23.48 | $23.41 | $23.46 | $20.11 | 68,789 |
2019-12-09 | $23.46 | $23.49 | $23.42 | $23.45 | $20.10 | 74,523 |
2019-12-06 | $23.49 | $23.52 | $23.38 | $23.44 | $20.10 | 126,940 |
2019-12-05 | $23.48 | $23.48 | $23.37 | $23.45 | $20.10 | 110,150 |
2019-12-04 | $23.46 | $23.49 | $23.39 | $23.46 | $20.11 | 88,666 |
2019-12-03 | $23.43 | $23.46 | $23.34 | $23.39 | $20.05 | 196,628 |
2019-12-02 | $23.46 | $23.50 | $23.29 | $23.39 | $20.05 | 119,185 |
2019-11-29 | $23.57 | $23.59 | $23.45 | $23.46 | $20.01 | 223,924 |
2019-11-27 | $23.45 | $23.60 | $23.45 | $23.57 | $20.11 | 365,153 |
2019-11-26 | $23.53 | $23.60 | $23.50 | $23.59 | $20.13 | 100,078 |
2019-11-25 | $23.51 | $23.53 | $23.46 | $23.49 | $20.04 | 94,239 |
2019-11-22 | $23.48 | $23.50 | $23.38 | $23.47 | $20.02 | 109,404 |
2019-11-21 | $23.47 | $23.59 | $23.39 | $23.39 | $19.96 | 185,632 |
2019-11-20 | $23.34 | $23.45 | $23.26 | $23.34 | $19.91 | 104,597 |
2019-11-19 | $23.37 | $23.41 | $23.30 | $23.39 | $19.96 | 46,645 |
2019-11-18 | $23.49 | $23.49 | $23.28 | $23.40 | $19.96 | 84,934 |
2019-11-15 | $23.40 | $23.47 | $23.36 | $23.40 | $19.96 | 86,524 |
2019-11-14 | $23.44 | $23.46 | $23.35 | $23.37 | $19.94 | 212,590 |
2019-11-13 | $23.42 | $23.44 | $23.33 | $23.34 | $19.91 | 70,671 |
2019-11-12 | $23.45 | $23.45 | $23.38 | $23.39 | $19.96 | 65,166 |
2019-11-11 | $23.29 | $23.49 | $23.29 | $23.37 | $19.94 | 48,920 |
2019-11-08 | $23.46 | $23.48 | $23.22 | $23.31 | $19.89 | 300,060 |
2019-11-07 | $23.48 | $23.51 | $23.32 | $23.35 | $19.92 | 74,272 |
2019-11-06 | $23.42 | $23.53 | $23.37 | $23.37 | $19.94 | 61,696 |
2019-11-05 | $23.46 | $23.49 | $23.32 | $23.32 | $19.90 | 106,957 |
2019-11-04 | $23.45 | $23.48 | $23.37 | $23.43 | $19.99 | 138,215 |
2019-11-01 | $23.42 | $23.48 | $23.38 | $23.44 | $20.00 | 246,021 |
2019-10-31 | $23.46 | $23.56 | $23.43 | $23.47 | $19.92 | 209,267 |
2019-10-30 | $23.52 | $23.57 | $23.43 | $23.54 | $19.98 | 208,235 |
2019-10-29 | $23.49 | $23.51 | $23.45 | $23.49 | $19.94 | 123,472 |
2019-10-28 | $23.42 | $23.51 | $23.41 | $23.47 | $19.92 | 27,801 |
2019-10-25 | $23.45 | $23.53 | $23.40 | $23.42 | $19.88 | 35,149 |
2019-10-24 | $23.47 | $23.49 | $23.41 | $23.48 | $19.93 | 45,351 |
2019-10-23 | $23.44 | $23.45 | $23.37 | $23.37 | $19.84 | 68,231 |
2019-10-22 | $23.50 | $23.50 | $23.36 | $23.45 | $19.90 | 87,758 |
2019-10-21 | $23.40 | $23.42 | $23.23 | $23.36 | $19.83 | 123,466 |
2019-10-18 | $23.34 | $23.41 | $23.29 | $23.41 | $19.87 | 60,779 |
2019-10-17 | $23.27 | $23.38 | $23.27 | $23.38 | $19.84 | 81,691 |
2019-10-16 | $23.29 | $23.30 | $23.23 | $23.24 | $19.73 | 32,052 |
2019-10-15 | $23.28 | $23.30 | $23.22 | $23.26 | $19.74 | 64,262 |
2019-10-14 | $23.25 | $23.30 | $23.23 | $23.26 | $19.74 | 51,809 |
2019-10-11 | $23.28 | $23.36 | $23.23 | $23.25 | $19.73 | 78,472 |
2019-10-10 | $23.11 | $23.24 | $23.08 | $23.24 | $19.73 | 113,197 |
2019-10-09 | $23.23 | $23.29 | $23.00 | $23.25 | $19.73 | 186,670 |
2019-10-08 | $23.22 | $23.26 | $23.18 | $23.25 | $19.73 | 169,658 |
2019-10-07 | $23.18 | $23.26 | $23.18 | $23.23 | $19.72 | 69,874 |
2019-10-04 | $23.15 | $23.32 | $23.12 | $23.17 | $19.67 | 44,048 |
2019-10-03 | $23.13 | $23.17 | $23.10 | $23.17 | $19.67 | 46,006 |
2019-10-02 | $22.98 | $23.10 | $22.96 | $23.06 | $19.57 | 49,818 |
2019-10-01 | $23.02 | $23.17 | $22.97 | $23.05 | $19.56 | 291,096 |
2019-09-30 | $23.15 | $23.20 | $23.05 | $23.18 | $19.57 | 46,500 |
2019-09-27 | $23.15 | $23.18 | $23.04 | $23.13 | $19.53 | 30,132 |
2019-09-26 | $23.14 | $23.17 | $23.08 | $23.16 | $19.55 | 111,186 |
2019-09-25 | $23.16 | $23.26 | $23.01 | $23.11 | $19.51 | 41,568 |
2019-09-24 | $23.19 | $23.19 | $23.10 | $23.18 | $19.57 | 78,205 |
2019-09-23 | $23.24 | $23.27 | $23.10 | $23.15 | $19.55 | 105,791 |
2019-09-20 | $23.21 | $23.24 | $23.12 | $23.21 | $19.60 | 57,551 |
2019-09-19 | $23.15 | $23.21 | $23.10 | $23.15 | $19.55 | 78,966 |
2019-09-18 | $23.12 | $23.17 | $23.02 | $23.17 | $19.56 | 71,465 |
2019-09-17 | $23.02 | $23.07 | $22.98 | $23.04 | $19.45 | 46,616 |
2019-09-16 | $23.13 | $23.18 | $22.87 | $23.04 | $19.45 | 572,518 |
2019-09-13 | $23.18 | $23.18 | $23.02 | $23.16 | $19.55 | 31,900 |
2019-09-12 | $23.16 | $23.19 | $23.05 | $23.15 | $19.55 | 139,946 |
2019-09-11 | $23.14 | $23.16 | $23.05 | $23.14 | $19.54 | 73,408 |
2019-09-10 | $23.13 | $23.19 | $23.00 | $23.15 | $19.55 | 112,900 |
2019-09-09 | $23.10 | $23.10 | $22.96 | $23.07 | $19.48 | 93,442 |
2019-09-06 | $23.11 | $23.13 | $22.95 | $22.95 | $19.38 | 265,142 |
2019-09-05 | $22.90 | $22.99 | $22.84 | $22.90 | $19.34 | 324,535 |
2019-09-04 | $22.75 | $22.83 | $22.71 | $22.71 | $19.17 | 506,603 |
2019-09-03 | $22.92 | $22.92 | $22.62 | $22.65 | $19.12 | 669,900 |
2019-08-30 | $23.12 | $23.23 | $22.94 | $23.02 | $19.33 | 40,112 |
2019-08-29 | $23.13 | $23.22 | $23.06 | $23.12 | $19.42 | 67,657 |
2019-08-28 | $23.19 | $23.19 | $23.11 | $23.12 | $19.42 | 60,503 |
2019-08-27 | $23.23 | $23.26 | $23.11 | $23.18 | $19.47 | 37,090 |
2019-08-26 | $23.25 | $23.26 | $23.13 | $23.24 | $19.52 | 37,452 |
2019-08-23 | $23.24 | $23.26 | $23.15 | $23.19 | $19.48 | 107,191 |
2019-08-22 | $23.24 | $23.25 | $23.15 | $23.15 | $19.44 | 27,281 |
2019-08-21 | $23.20 | $23.29 | $23.14 | $23.16 | $19.45 | 69,133 |
2019-08-20 | $23.20 | $23.37 | $23.01 | $23.35 | $19.61 | 56,246 |
2019-08-19 | $23.21 | $23.23 | $23.10 | $23.19 | $19.48 | 113,088 |
2019-08-16 | $23.19 | $23.19 | $23.06 | $23.13 | $19.43 | 46,157 |
2019-08-15 | $23.08 | $23.16 | $22.99 | $23.15 | $19.44 | 181,340 |
2019-08-14 | $23.27 | $23.27 | $22.85 | $23.03 | $19.34 | 399,862 |
2019-08-13 | $23.28 | $23.32 | $23.20 | $23.28 | $19.55 | 47,132 |
2019-08-12 | $23.45 | $23.60 | $23.37 | $23.43 | $19.68 | 101,649 |
2019-08-09 | $23.67 | $23.72 | $23.60 | $23.69 | $19.90 | 44,048 |
2019-08-08 | $23.63 | $23.73 | $23.51 | $23.63 | $19.85 | 260,090 |
2019-08-07 | $23.63 | $23.67 | $23.50 | $23.67 | $19.88 | 49,291 |
2019-08-06 | $23.56 | $23.67 | $23.52 | $23.67 | $19.88 | 51,188 |
2019-08-05 | $23.70 | $23.70 | $23.52 | $23.59 | $19.81 | 59,243 |
2019-08-02 | $23.79 | $23.79 | $23.68 | $23.73 | $19.93 | 62,731 |
2019-08-01 | $23.84 | $23.85 | $23.72 | $23.85 | $20.03 | 78,831 |
2019-07-31 | $23.83 | $23.94 | $23.81 | $23.87 | $19.95 | 115,652 |
2019-07-30 | $23.87 | $23.98 | $23.83 | $23.86 | $19.94 | 139,436 |
2019-07-29 | $23.89 | $23.93 | $23.81 | $23.93 | $20.00 | 97,116 |
2019-07-26 | $23.87 | $23.98 | $23.85 | $23.91 | $19.98 | 80,499 |
2019-07-25 | $23.80 | $23.91 | $23.77 | $23.81 | $19.89 | 78,976 |
2019-07-24 | $23.80 | $23.90 | $23.80 | $23.80 | $19.89 | 44,082 |
2019-07-23 | $23.78 | $23.89 | $23.76 | $23.80 | $19.89 | 34,044 |
2019-07-22 | $23.79 | $23.85 | $23.77 | $23.81 | $19.89 | 39,228 |
2019-07-19 | $23.82 | $23.94 | $23.75 | $23.84 | $19.92 | 67,727 |
2019-07-18 | $23.83 | $23.90 | $23.82 | $23.85 | $19.93 | 28,809 |
2019-07-17 | $23.80 | $23.90 | $23.75 | $23.85 | $19.93 | 70,116 |
2019-07-16 | $23.82 | $23.91 | $23.77 | $23.82 | $19.90 | 51,277 |
2019-07-15 | $23.81 | $23.88 | $23.80 | $23.87 | $19.95 | 79,888 |
2019-07-12 | $23.88 | $23.90 | $23.75 | $23.90 | $19.97 | 205,430 |
2019-07-11 | $23.87 | $23.88 | $23.78 | $23.87 | $19.95 | 59,847 |
2019-07-10 | $23.81 | $23.90 | $23.78 | $23.85 | $19.93 | 139,943 |
2019-07-09 | $23.81 | $23.86 | $23.76 | $23.81 | $19.89 | 108,329 |
2019-07-08 | $23.84 | $23.87 | $23.77 | $23.81 | $19.89 | 55,340 |
2019-07-05 | $23.88 | $23.96 | $23.79 | $23.85 | $19.93 | 105,648 |
2019-07-03 | $23.79 | $23.89 | $23.77 | $23.88 | $19.95 | 32,341 |
2019-07-02 | $23.82 | $23.90 | $23.74 | $23.84 | $19.92 | 104,917 |
2019-07-01 | $23.88 | $23.95 | $23.72 | $23.84 | $19.92 | 136,387 |
2019-06-28 | $23.82 | $23.90 | $23.80 | $23.88 | $19.85 | 184,061 |
2019-06-27 | $23.69 | $23.82 | $23.69 | $23.80 | $19.79 | 63,016 |
2019-06-26 | $23.70 | $23.75 | $23.67 | $23.74 | $19.74 | 116,361 |
2019-06-25 | $23.71 | $23.74 | $23.64 | $23.67 | $19.68 | 50,267 |
2019-06-24 | $23.71 | $23.75 | $23.67 | $23.75 | $19.75 | 113,711 |
2019-06-21 | $23.73 | $23.73 | $23.57 | $23.69 | $19.70 | 80,416 |
2019-06-20 | $23.64 | $23.75 | $23.35 | $23.71 | $19.71 | 197,200 |
2019-06-19 | $23.48 | $23.71 | $23.43 | $23.69 | $19.70 | 96,541 |
2019-06-18 | $23.54 | $23.66 | $23.52 | $23.57 | $19.60 | 110,661 |
2019-06-17 | $23.47 | $23.52 | $23.39 | $23.51 | $19.55 | 28,931 |
2019-06-14 | $23.47 | $23.50 | $23.43 | $23.46 | $19.51 | 52,058 |
2019-06-13 | $23.45 | $23.50 | $23.40 | $23.50 | $19.54 | 38,003 |
2019-06-12 | $23.38 | $23.49 | $23.33 | $23.45 | $19.50 | 98,450 |
2019-06-11 | $23.40 | $23.40 | $23.27 | $23.40 | $19.46 | 53,603 |
2019-06-10 | $23.35 | $23.40 | $23.27 | $23.39 | $19.45 | 66,765 |
2019-06-07 | $23.23 | $23.40 | $23.23 | $23.28 | $19.36 | 317,803 |
2019-06-06 | $23.21 | $23.30 | $23.18 | $23.29 | $19.36 | 135,326 |
2019-06-05 | $23.25 | $23.31 | $23.13 | $23.20 | $19.29 | 101,357 |
2019-06-04 | $23.17 | $23.28 | $23.07 | $23.28 | $19.36 | 262,087 |
2019-06-03 | $23.23 | $23.33 | $23.15 | $23.22 | $19.31 | 91,914 |
2019-05-31 | $23.30 | $23.37 | $23.21 | $23.37 | $19.31 | 119,484 |
2019-05-30 | $23.25 | $23.34 | $23.21 | $23.31 | $19.26 | 33,093 |
2019-05-29 | $23.28 | $23.31 | $23.13 | $23.30 | $19.26 | 221,101 |
2019-05-28 | $23.30 | $23.31 | $23.23 | $23.30 | $19.26 | 21,099 |
2019-05-24 | $23.24 | $23.31 | $23.16 | $23.30 | $19.26 | 36,218 |
2019-05-23 | $23.31 | $23.32 | $23.14 | $23.25 | $19.21 | 121,071 |
2019-05-22 | $23.35 | $23.36 | $23.25 | $23.31 | $19.26 | 36,865 |
2019-05-21 | $23.24 | $23.34 | $23.24 | $23.34 | $19.29 | 17,184 |
2019-05-20 | $23.24 | $23.30 | $23.19 | $23.30 | $19.26 | 49,249 |
2019-05-17 | $23.33 | $23.37 | $23.23 | $23.33 | $19.28 | 104,294 |
2019-05-16 | $23.30 | $23.36 | $23.30 | $23.35 | $19.30 | 82,093 |
2019-05-15 | $23.25 | $23.35 | $23.24 | $23.35 | $19.30 | 134,542 |
2019-05-14 | $23.17 | $23.31 | $23.07 | $23.28 | $19.24 | 344,591 |
2019-05-13 | $23.12 | $23.20 | $23.06 | $23.17 | $19.15 | 80,448 |
2019-05-10 | $23.16 | $23.25 | $23.15 | $23.23 | $19.20 | 76,792 |
2019-05-09 | $23.14 | $23.26 | $23.14 | $23.25 | $19.21 | 120,244 |
2019-05-08 | $23.27 | $23.27 | $23.16 | $23.26 | $19.22 | 85,727 |
2019-05-07 | $23.33 | $23.33 | $23.20 | $23.24 | $19.21 | 91,160 |
2019-05-06 | $23.31 | $23.36 | $23.24 | $23.35 | $19.30 | 142,072 |
2019-05-03 | $23.37 | $23.40 | $23.30 | $23.38 | $19.32 | 378,511 |
2019-05-02 | $23.51 | $23.51 | $23.29 | $23.37 | $19.31 | 874,330 |
2019-05-01 | $23.29 | $23.46 | $23.26 | $23.37 | $19.31 | 402,760 |
2019-04-30 | $23.35 | $23.43 | $23.26 | $23.43 | $19.27 | 57,739 |
2019-04-29 | $23.35 | $23.37 | $23.27 | $23.36 | $19.21 | 32,668 |
2019-04-26 | $23.29 | $23.38 | $23.29 | $23.35 | $19.20 | 20,059 |
2019-04-25 | $23.36 | $23.36 | $23.26 | $23.36 | $19.21 | 74,631 |
2019-04-24 | $23.37 | $23.38 | $23.29 | $23.36 | $19.21 | 38,020 |
2019-04-23 | $23.34 | $23.41 | $23.28 | $23.36 | $19.21 | 85,237 |
2019-04-22 | $23.30 | $23.36 | $23.25 | $23.33 | $19.18 | 75,540 |
2019-04-18 | $23.36 | $23.39 | $23.36 | $23.37 | $19.22 | 37,180 |
2019-04-17 | $23.32 | $23.38 | $23.31 | $23.36 | $19.21 | 51,752 |
2019-04-16 | $23.38 | $23.38 | $23.30 | $23.38 | $19.23 | 78,812 |
2019-04-15 | $23.34 | $23.36 | $23.24 | $23.36 | $19.21 | 55,245 |
2019-04-12 | $23.37 | $23.38 | $23.34 | $23.36 | $19.21 | 24,221 |
2019-04-11 | $23.35 | $23.39 | $23.31 | $23.37 | $19.22 | 100,782 |
2019-04-10 | $23.40 | $23.43 | $23.32 | $23.41 | $19.25 | 117,088 |
2019-04-09 | $23.32 | $23.44 | $23.32 | $23.41 | $19.25 | 93,531 |
2019-04-08 | $23.37 | $23.38 | $23.32 | $23.34 | $19.19 | 43,703 |
2019-04-05 | $23.40 | $23.40 | $23.35 | $23.38 | $19.23 | 30,036 |
2019-04-04 | $23.33 | $23.44 | $23.33 | $23.37 | $19.22 | 41,619 |
2019-04-03 | $23.42 | $23.42 | $23.29 | $23.29 | $19.15 | 72,059 |
2019-04-02 | $23.34 | $23.39 | $23.19 | $23.39 | $19.23 | 84,749 |
2019-04-01 | $23.29 | $23.34 | $23.12 | $23.32 | $19.18 | 122,138 |
2019-03-29 | $23.33 | $23.41 | $23.30 | $23.37 | $19.12 | 61,185 |
2019-03-28 | $23.36 | $23.36 | $23.21 | $23.25 | $19.02 | 142,671 |
2019-03-27 | $23.36 | $23.43 | $23.31 | $23.40 | $19.15 | 35,589 |
2019-03-26 | $23.44 | $23.48 | $23.40 | $23.44 | $19.18 | 163,861 |
2019-03-25 | $23.37 | $23.43 | $23.34 | $23.41 | $19.15 | 25,633 |
2019-03-22 | $23.52 | $23.52 | $23.44 | $23.51 | $19.24 | 167,270 |
2019-03-21 | $23.39 | $23.62 | $23.39 | $23.59 | $19.30 | 99,323 |
2019-03-20 | $23.44 | $23.58 | $23.36 | $23.58 | $19.29 | 118,671 |
2019-03-19 | $23.46 | $23.47 | $23.36 | $23.47 | $19.20 | 73,905 |
2019-03-18 | $23.39 | $23.42 | $23.37 | $23.37 | $19.12 | 70,969 |
2019-03-15 | $23.28 | $23.40 | $23.28 | $23.38 | $19.13 | 140,290 |
2019-03-14 | $23.25 | $23.36 | $23.25 | $23.34 | $19.10 | 155,067 |
2019-03-13 | $23.25 | $23.32 | $23.16 | $23.31 | $19.07 | 104,644 |
2019-03-12 | $23.12 | $23.24 | $23.12 | $23.24 | $19.02 | 131,392 |
2019-03-11 | $23.09 | $23.18 | $23.04 | $23.08 | $18.88 | 76,629 |
2019-03-08 | $23.02 | $23.11 | $22.96 | $23.05 | $18.86 | 236,429 |
2019-03-07 | $23.21 | $23.21 | $22.98 | $23.01 | $18.83 | 482,745 |
2019-03-06 | $23.27 | $23.27 | $23.15 | $23.22 | $19.00 | 79,892 |
2019-03-05 | $23.20 | $23.24 | $23.17 | $23.24 | $19.02 | 308,504 |
2019-03-04 | $23.13 | $23.24 | $23.11 | $23.19 | $18.97 | 330,739 |
2019-03-01 | $23.27 | $23.28 | $23.06 | $23.13 | $18.93 | 113,144 |
2019-02-28 | $23.37 | $23.38 | $23.25 | $23.25 | $18.93 | 65,178 |
2019-02-27 | $23.38 | $23.40 | $23.27 | $23.28 | $18.95 | 46,862 |
2019-02-26 | $23.26 | $23.40 | $23.25 | $23.28 | $18.95 | 58,210 |
2019-02-25 | $23.32 | $23.48 | $23.21 | $23.34 | $19.00 | 79,566 |
2019-02-22 | $23.28 | $23.30 | $23.21 | $23.27 | $18.95 | 67,239 |
2019-02-21 | $23.25 | $23.29 | $23.18 | $23.23 | $18.91 | 66,441 |
2019-02-20 | $23.22 | $23.26 | $23.19 | $23.20 | $18.89 | 30,270 |
2019-02-19 | $23.20 | $23.28 | $23.19 | $23.19 | $18.88 | 65,716 |
2019-02-15 | $23.10 | $23.22 | $23.10 | $23.16 | $18.86 | 100,512 |
2019-02-14 | $23.11 | $23.18 | $23.10 | $23.11 | $18.82 | 59,952 |
2019-02-13 | $23.12 | $23.21 | $23.09 | $23.12 | $18.82 | 48,965 |
2019-02-12 | $23.10 | $23.20 | $23.08 | $23.12 | $18.82 | 72,958 |
2019-02-11 | $23.18 | $23.18 | $23.06 | $23.10 | $18.81 | 43,894 |
2019-02-08 | $23.14 | $23.28 | $23.09 | $23.09 | $18.80 | 70,228 |
2019-02-07 | $23.21 | $23.21 | $23.00 | $23.12 | $18.82 | 41,307 |
2019-02-06 | $23.08 | $23.23 | $23.08 | $23.15 | $18.85 | 61,373 |
2019-02-05 | $23.05 | $23.21 | $23.05 | $23.20 | $18.89 | 53,991 |
2019-02-04 | $23.05 | $23.15 | $23.05 | $23.09 | $18.80 | 95,069 |
2019-02-01 | $23.16 | $23.16 | $23.04 | $23.12 | $18.82 | 156,927 |
2019-01-31 | $23.20 | $23.27 | $23.12 | $23.26 | $18.83 | 132,578 |
2019-01-30 | $23.02 | $23.14 | $22.99 | $23.11 | $18.71 | 45,328 |
2019-01-29 | $23.06 | $23.14 | $22.99 | $22.99 | $18.62 | 73,944 |
2019-01-28 | $23.06 | $23.06 | $22.98 | $23.02 | $18.64 | 71,726 |
2019-01-25 | $22.99 | $23.10 | $22.96 | $22.96 | $18.59 | 51,253 |
2019-01-24 | $23.04 | $23.05 | $22.93 | $23.00 | $18.62 | 75,106 |
2019-01-23 | $22.84 | $22.99 | $22.83 | $22.92 | $18.56 | 95,802 |
2019-01-22 | $22.94 | $22.96 | $22.83 | $22.83 | $18.49 | 102,794 |
2019-01-18 | $22.77 | $22.94 | $22.77 | $22.94 | $18.58 | 125,045 |
2019-01-17 | $22.68 | $22.80 | $22.68 | $22.69 | $18.37 | 90,457 |
2019-01-16 | $22.80 | $22.83 | $22.62 | $22.68 | $18.36 | 523,727 |
2019-01-15 | $22.65 | $22.76 | $22.65 | $22.75 | $18.42 | 168,707 |
2019-01-14 | $22.66 | $22.70 | $22.61 | $22.61 | $18.31 | 110,034 |
2019-01-11 | $22.62 | $22.68 | $22.58 | $22.66 | $18.35 | 34,502 |
2019-01-10 | $22.65 | $22.72 | $22.62 | $22.63 | $18.32 | 36,029 |
2019-01-09 | $22.52 | $22.70 | $22.52 | $22.64 | $18.33 | 124,267 |
2019-01-08 | $22.55 | $22.61 | $22.50 | $22.55 | $18.26 | 56,816 |
2019-01-07 | $22.50 | $22.59 | $22.50 | $22.59 | $18.29 | 207,596 |
2019-01-04 | $22.36 | $22.52 | $22.36 | $22.46 | $18.19 | 125,437 |
2019-01-03 | $22.27 | $22.40 | $22.27 | $22.34 | $18.09 | 53,551 |
2019-01-02 | $21.99 | $22.39 | $21.99 | $22.33 | $18.08 | 333,259 |
2018-12-31 | $22.34 | $22.38 | $22.28 | $22.38 | $18.12 | 73,780 |
2018-12-28 | $22.23 | $22.34 | $22.23 | $22.23 | $18.00 | 145,325 |
2018-12-27 | $22.24 | $22.28 | $22.16 | $22.28 | $18.04 | 101,970 |
2018-12-26 | $22.33 | $22.36 | $22.25 | $22.32 | $17.98 | 112,442 |
2018-12-24 | $22.35 | $22.35 | $22.25 | $22.25 | $17.92 | 45,285 |
2018-12-21 | $22.39 | $22.39 | $22.24 | $22.29 | $17.96 | 106,026 |
2018-12-20 | $22.46 | $22.46 | $22.30 | $22.34 | $18.00 | 324,343 |
2018-12-19 | $22.41 | $22.62 | $22.36 | $22.41 | $18.05 | 123,330 |
2018-12-18 | $22.37 | $22.45 | $22.34 | $22.35 | $18.00 | 133,487 |
2018-12-17 | $22.37 | $22.43 | $22.32 | $22.32 | $17.98 | 65,754 |
2018-12-14 | $22.42 | $22.44 | $22.32 | $22.33 | $17.99 | 120,583 |
2018-12-13 | $22.44 | $22.44 | $22.31 | $22.40 | $18.04 | 264,409 |
2018-12-12 | $22.37 | $22.48 | $22.34 | $22.34 | $18.00 | 127,374 |
2018-12-11 | $22.42 | $22.46 | $22.33 | $22.41 | $18.05 | 77,077 |
2018-12-10 | $22.38 | $22.39 | $22.27 | $22.36 | $18.01 | 237,561 |
2018-12-07 | $22.43 | $22.47 | $22.31 | $22.35 | $18.00 | 170,455 |
2018-12-06 | $22.33 | $22.44 | $22.24 | $22.42 | $18.06 | 646,325 |
2018-12-04 | $22.50 | $22.53 | $22.31 | $22.35 | $18.00 | 33,949 |
2018-12-03 | $22.49 | $22.52 | $22.33 | $22.45 | $18.08 | 74,321 |
2018-11-30 | $22.48 | $22.51 | $22.40 | $22.51 | $18.04 | 163,741 |
2018-11-29 | $22.47 | $22.53 | $22.42 | $22.46 | $18.00 | 77,211 |
2018-11-28 | $22.33 | $22.51 | $22.33 | $22.51 | $18.04 | 58,263 |
2018-11-27 | $22.37 | $22.43 | $22.25 | $22.33 | $17.90 | 204,810 |
2018-11-26 | $22.45 | $22.48 | $22.40 | $22.48 | $18.02 | 64,537 |
2018-11-23 | $22.50 | $22.50 | $22.37 | $22.37 | $17.93 | 31,028 |
2018-11-21 | $22.49 | $22.54 | $22.45 | $22.51 | $18.04 | 85,210 |
2018-11-20 | $22.50 | $22.54 | $22.44 | $22.51 | $18.04 | 127,490 |
2018-11-19 | $22.59 | $22.60 | $22.53 | $22.56 | $18.08 | 62,348 |
2018-11-16 | $22.64 | $22.67 | $22.55 | $22.66 | $18.16 | 109,672 |
2018-11-15 | $22.65 | $22.69 | $22.57 | $22.62 | $18.13 | 61,444 |
2018-11-14 | $22.71 | $22.72 | $22.64 | $22.64 | $18.15 | 52,243 |
2018-11-13 | $22.70 | $22.75 | $22.65 | $22.70 | $18.20 | 122,458 |
2018-11-12 | $22.70 | $22.76 | $22.69 | $22.75 | $18.24 | 41,768 |
2018-11-09 | $22.77 | $22.79 | $22.69 | $22.77 | $18.25 | 23,866 |
2018-11-08 | $22.73 | $22.80 | $22.65 | $22.71 | $18.20 | 63,855 |
2018-11-07 | $22.70 | $22.83 | $22.65 | $22.78 | $18.26 | 507,544 |
2018-11-06 | $22.66 | $22.73 | $22.63 | $22.65 | $18.16 | 76,828 |
2018-11-05 | $22.69 | $22.78 | $22.59 | $22.68 | $18.18 | 358,849 |
2018-11-02 | $22.77 | $22.80 | $22.62 | $22.66 | $18.16 | 377,931 |
2018-11-01 | $22.56 | $22.83 | $22.56 | $22.76 | $18.24 | 408,096 |
2018-10-31 | $22.72 | $22.77 | $22.66 | $22.77 | $18.16 | 173,877 |
2018-10-30 | $22.67 | $22.75 | $22.64 | $22.71 | $18.11 | 220,717 |
2018-10-29 | $22.63 | $22.78 | $22.61 | $22.78 | $18.17 | 124,683 |
2018-10-26 | $22.66 | $22.70 | $22.60 | $22.60 | $18.03 | 121,670 |
2018-10-25 | $22.64 | $22.69 | $22.62 | $22.65 | $18.07 | 50,873 |
2018-10-24 | $22.72 | $22.75 | $22.63 | $22.63 | $18.05 | 43,567 |
2018-10-23 | $22.68 | $22.73 | $22.61 | $22.73 | $18.13 | 17,778 |
2018-10-22 | $22.79 | $22.79 | $22.67 | $22.71 | $18.11 | 37,996 |
2018-10-19 | $22.69 | $22.77 | $22.67 | $22.71 | $18.11 | 66,958 |
2018-10-18 | $22.78 | $22.79 | $22.67 | $22.72 | $18.12 | 26,811 |
2018-10-17 | $22.74 | $22.78 | $22.72 | $22.76 | $18.15 | 35,641 |
2018-10-16 | $22.76 | $22.78 | $22.72 | $22.78 | $18.17 | 36,444 |
2018-10-15 | $22.67 | $22.75 | $22.60 | $22.68 | $18.09 | 160,617 |
2018-10-12 | $22.70 | $22.77 | $22.62 | $22.67 | $18.08 | 123,580 |
2018-10-11 | $22.65 | $22.73 | $22.59 | $22.66 | $18.07 | 40,338 |
2018-10-10 | $22.68 | $22.74 | $22.60 | $22.62 | $18.04 | 43,735 |
2018-10-09 | $22.67 | $22.71 | $22.63 | $22.71 | $18.11 | 45,264 |
2018-10-08 | $22.67 | $22.76 | $22.54 | $22.68 | $18.09 | 150,547 |
2018-10-05 | $22.70 | $22.74 | $22.62 | $22.71 | $18.11 | 69,945 |
2018-10-04 | $22.75 | $22.81 | $22.64 | $22.72 | $18.12 | 60,631 |
2018-10-03 | $22.78 | $22.84 | $22.78 | $22.82 | $18.20 | 106,891 |
2018-10-02 | $22.63 | $22.81 | $22.63 | $22.79 | $18.18 | 52,445 |
2018-10-01 | $22.75 | $22.85 | $22.72 | $22.73 | $18.13 | 132,442 |
2018-09-28 | $22.88 | $22.91 | $22.80 | $22.89 | $18.17 | 32,566 |
2018-09-27 | $22.82 | $22.90 | $22.82 | $22.89 | $18.17 | 37,813 |
2018-09-26 | $22.80 | $22.85 | $22.76 | $22.85 | $18.14 | 37,553 |
2018-09-25 | $22.73 | $22.79 | $22.70 | $22.75 | $18.06 | 73,916 |
2018-09-24 | $22.67 | $22.79 | $22.67 | $22.79 | $18.09 | 94,561 |
2018-09-21 | $22.68 | $22.76 | $22.60 | $22.71 | $18.03 | 81,000 |
2018-09-20 | $22.62 | $22.71 | $22.58 | $22.71 | $18.03 | 20,659 |
2018-09-19 | $22.50 | $22.62 | $22.45 | $22.52 | $17.88 | 35,468 |
2018-09-18 | $22.47 | $22.56 | $22.41 | $22.43 | $17.81 | 30,064 |
2018-09-17 | $22.45 | $22.55 | $22.42 | $22.49 | $17.85 | 22,493 |
2018-09-14 | $22.46 | $22.51 | $22.39 | $22.49 | $17.85 | 131,772 |
2018-09-13 | $22.37 | $22.43 | $22.32 | $22.37 | $17.76 | 24,614 |
2018-09-12 | $22.26 | $22.35 | $22.26 | $22.26 | $17.67 | 21,073 |
2018-09-11 | $22.19 | $22.28 | $22.16 | $22.24 | $17.66 | 18,489 |
2018-09-10 | $22.24 | $22.25 | $22.08 | $22.22 | $17.64 | 20,120 |
2018-09-07 | $22.17 | $22.30 | $22.16 | $22.20 | $17.62 | 54,780 |
2018-09-06 | $22.16 | $22.26 | $22.13 | $22.25 | $17.66 | 32,642 |
2018-09-05 | $22.09 | $22.14 | $21.99 | $22.05 | $17.50 | 152,755 |
2018-09-04 | $22.00 | $22.20 | $22.00 | $22.13 | $17.57 | 65,392 |
2018-08-31 | $22.22 | $22.38 | $22.20 | $22.28 | $17.59 | 82,005 |
2018-08-30 | $22.29 | $22.38 | $22.18 | $22.24 | $17.56 | 127,330 |
2018-08-29 | $22.39 | $22.47 | $22.33 | $22.42 | $17.70 | 38,724 |
2018-08-28 | $22.47 | $22.49 | $22.38 | $22.44 | $17.72 | 51,769 |
2018-08-27 | $22.48 | $22.49 | $22.44 | $22.47 | $17.74 | 26,318 |
2018-08-24 | $22.36 | $22.49 | $22.35 | $22.43 | $17.71 | 92,123 |
2018-08-23 | $22.43 | $22.50 | $22.34 | $22.37 | $17.66 | 101,638 |
2018-08-22 | $22.39 | $22.50 | $22.38 | $22.45 | $17.73 | 105,131 |
2018-08-21 | $22.55 | $22.55 | $22.39 | $22.39 | $17.68 | 122,677 |
2018-08-20 | $22.41 | $22.48 | $22.30 | $22.48 | $17.75 | 410,747 |
2018-08-17 | $22.31 | $22.43 | $22.28 | $22.39 | $17.68 | 78,348 |
2018-08-16 | $22.26 | $22.37 | $22.25 | $22.27 | $17.58 | 66,895 |
2018-08-15 | $22.20 | $22.30 | $22.08 | $22.21 | $17.54 | 456,937 |
2018-08-14 | $22.23 | $22.40 | $22.18 | $22.32 | $17.62 | 395,117 |
2018-08-13 | $22.42 | $22.42 | $22.09 | $22.18 | $17.51 | 85,293 |
2018-08-10 | $22.64 | $22.64 | $22.42 | $22.43 | $17.71 | 149,934 |
2018-08-09 | $22.81 | $22.81 | $22.72 | $22.72 | $17.94 | 28,763 |
2018-08-08 | $22.81 | $22.84 | $22.76 | $22.81 | $18.01 | 812,785 |
2018-08-07 | $22.76 | $22.85 | $22.73 | $22.84 | $18.03 | 107,030 |
2018-08-06 | $22.87 | $22.91 | $22.73 | $22.83 | $18.03 | 879,508 |
2018-08-03 | $22.97 | $22.97 | $22.87 | $22.89 | $18.07 | 90,086 |
2018-08-02 | $22.94 | $22.96 | $22.87 | $22.91 | $18.09 | 79,260 |
2018-08-01 | $22.95 | $23.02 | $22.93 | $22.98 | $18.15 | 32,741 |
2018-07-31 | $23.16 | $23.21 | $23.11 | $23.13 | $18.17 | 68,071 |
2018-07-30 | $23.12 | $23.17 | $23.06 | $23.09 | $18.14 | 39,213 |
2018-07-27 | $23.05 | $23.15 | $23.00 | $23.08 | $18.13 | 95,865 |
2018-07-26 | $23.05 | $23.14 | $23.00 | $23.09 | $18.14 | 53,368 |
2018-07-25 | $22.98 | $23.08 | $22.95 | $23.08 | $18.13 | 48,178 |
2018-07-24 | $22.94 | $23.00 | $22.89 | $22.97 | $18.05 | 44,062 |
2018-07-23 | $22.96 | $22.99 | $22.94 | $22.95 | $18.03 | 43,789 |
2018-07-20 | $22.96 | $22.97 | $22.90 | $22.95 | $18.03 | 78,486 |
2018-07-19 | $22.88 | $22.96 | $22.88 | $22.91 | $18.00 | 83,198 |
2018-07-18 | $22.85 | $22.92 | $22.85 | $22.89 | $17.98 | 48,588 |
2018-07-17 | $22.88 | $22.89 | $22.80 | $22.84 | $17.94 | 431,964 |
2018-07-16 | $22.89 | $22.95 | $22.83 | $22.88 | $17.98 | 188,343 |
2018-07-13 | $22.85 | $22.93 | $22.83 | $22.88 | $17.98 | 69,853 |
2018-07-12 | $22.75 | $22.85 | $22.75 | $22.83 | $17.94 | 60,793 |
2018-07-11 | $22.75 | $22.83 | $22.75 | $22.79 | $17.91 | 45,857 |
2018-07-10 | $22.80 | $22.87 | $22.80 | $22.84 | $17.94 | 40,145 |
2018-07-09 | $22.79 | $22.85 | $22.79 | $22.82 | $17.93 | 56,939 |
2018-07-06 | $22.74 | $22.82 | $22.68 | $22.75 | $17.87 | 680,038 |
2018-07-05 | $22.77 | $22.82 | $22.75 | $22.80 | $17.91 | 58,878 |
2018-07-03 | $22.75 | $22.80 | $22.75 | $22.78 | $17.90 | 47,709 |
2018-07-02 | $22.81 | $22.81 | $22.71 | $22.73 | $17.86 | 135,972 |
2018-06-29 | $22.91 | $22.96 | $22.88 | $22.93 | $17.93 | 846,476 |
2018-06-28 | $22.88 | $22.90 | $22.81 | $22.89 | $17.90 | 49,272 |
2018-06-27 | $22.96 | $22.97 | $22.86 | $22.87 | $17.88 | 77,477 |
2018-06-26 | $22.97 | $22.98 | $22.86 | $22.92 | $17.92 | 60,345 |
2018-06-25 | $22.99 | $23.04 | $22.94 | $22.97 | $17.96 | 50,555 |
2018-06-22 | $22.97 | $23.04 | $22.97 | $22.99 | $17.98 | 62,394 |
2018-06-21 | $22.95 | $22.99 | $22.89 | $22.96 | $17.95 | 33,262 |
2018-06-20 | $22.93 | $22.94 | $22.89 | $22.94 | $17.94 | 36,714 |
2018-06-19 | $22.80 | $22.88 | $22.77 | $22.88 | $17.89 | 119,713 |
2018-06-18 | $22.91 | $22.91 | $22.79 | $22.85 | $17.87 | 101,132 |
2018-06-15 | $22.95 | $23.00 | $22.74 | $22.95 | $17.95 | 318,765 |
2018-06-14 | $23.01 | $23.03 | $22.91 | $22.91 | $17.92 | 136,320 |
2018-06-13 | $23.02 | $23.07 | $22.95 | $22.99 | $17.98 | 136,372 |
2018-06-12 | $23.06 | $23.09 | $23.02 | $23.03 | $18.01 | 34,960 |
2018-06-11 | $23.07 | $23.10 | $23.05 | $23.09 | $18.06 | 53,220 |
2018-06-08 | $23.06 | $23.13 | $23.06 | $23.10 | $18.06 | 32,073 |
2018-06-07 | $23.14 | $23.14 | $23.05 | $23.06 | $18.03 | 65,739 |
2018-06-06 | $23.09 | $23.13 | $23.08 | $23.12 | $18.08 | 62,655 |
2018-06-05 | $23.09 | $23.16 | $23.08 | $23.14 | $18.10 | 57,730 |
2018-06-04 | $23.08 | $23.14 | $23.04 | $23.06 | $18.03 | 111,373 |
2018-06-01 | $23.11 | $23.13 | $23.03 | $23.08 | $18.05 | 70,295 |
2018-05-31 | $23.30 | $23.36 | $23.21 | $23.21 | $18.06 | 112,397 |
2018-05-30 | $23.31 | $23.36 | $23.29 | $23.29 | $18.12 | 53,301 |
2018-05-29 | $23.38 | $23.38 | $23.18 | $23.27 | $18.11 | 140,964 |
2018-05-25 | $23.38 | $23.42 | $23.29 | $23.35 | $18.17 | 60,275 |
2018-05-24 | $23.35 | $23.37 | $23.26 | $23.31 | $18.14 | 403,387 |
2018-05-23 | $23.35 | $23.37 | $23.30 | $23.34 | $18.16 | 28,617 |
2018-05-22 | $23.30 | $23.37 | $23.30 | $23.32 | $18.15 | 20,314 |
2018-05-21 | $23.21 | $23.29 | $23.21 | $23.26 | $18.10 | 133,478 |
2018-05-18 | $23.27 | $23.30 | $23.21 | $23.26 | $18.10 | 144,190 |
2018-05-17 | $23.39 | $23.39 | $23.24 | $23.27 | $18.11 | 773,683 |
2018-05-16 | $23.36 | $23.41 | $23.34 | $23.35 | $18.17 | 98,819 |
2018-05-15 | $23.32 | $23.38 | $23.26 | $23.31 | $18.14 | 57,586 |
2018-05-14 | $23.50 | $23.50 | $23.37 | $23.38 | $18.19 | 74,778 |
2018-05-11 | $23.44 | $23.50 | $23.38 | $23.48 | $18.27 | 187,136 |
2018-05-10 | $23.35 | $23.43 | $23.34 | $23.37 | $18.18 | 90,218 |
2018-05-09 | $23.27 | $23.31 | $23.19 | $23.20 | $18.05 | 105,141 |
2018-05-08 | $23.35 | $23.44 | $23.26 | $23.30 | $18.13 | 66,782 |
2018-05-07 | $23.45 | $23.46 | $23.33 | $23.34 | $18.16 | 360,716 |
2018-05-04 | $23.46 | $23.47 | $23.40 | $23.46 | $18.25 | 65,041 |
2018-05-03 | $23.58 | $23.58 | $23.46 | $23.47 | $18.26 | 43,674 |
2018-05-02 | $23.59 | $23.65 | $23.49 | $23.50 | $18.29 | 81,725 |
2018-05-01 | $23.62 | $23.69 | $23.56 | $23.62 | $18.38 | 90,594 |
2018-04-30 | $23.79 | $23.79 | $23.70 | $23.70 | $18.36 | 110,927 |
2018-04-27 | $23.82 | $23.82 | $23.69 | $23.74 | $18.39 | 450,605 |
2018-04-26 | $23.79 | $23.84 | $23.75 | $23.77 | $18.42 | 162,874 |
2018-04-25 | $23.85 | $23.86 | $23.72 | $23.77 | $18.42 | 280,900 |
2018-04-24 | $23.88 | $23.91 | $23.80 | $23.86 | $18.49 | 56,872 |
2018-04-23 | $23.81 | $23.84 | $23.76 | $23.79 | $18.43 | 41,917 |
2018-04-20 | $23.92 | $23.96 | $23.80 | $23.83 | $18.46 | 99,420 |
2018-04-19 | $23.90 | $23.94 | $23.84 | $23.90 | $18.52 | 26,393 |
2018-04-18 | $23.95 | $23.97 | $23.89 | $23.91 | $18.53 | 61,558 |
2018-04-17 | $23.93 | $23.99 | $23.90 | $23.93 | $18.54 | 73,758 |
2018-04-16 | $24.00 | $24.00 | $23.77 | $23.91 | $18.53 | 368,907 |
2018-04-13 | $23.93 | $23.98 | $23.88 | $23.98 | $18.58 | 61,918 |
2018-04-12 | $23.93 | $23.99 | $23.90 | $23.96 | $18.56 | 82,727 |
2018-04-11 | $23.96 | $23.99 | $23.91 | $23.97 | $18.57 | 49,516 |
2018-04-10 | $23.91 | $23.95 | $23.86 | $23.93 | $18.54 | 36,810 |
2018-04-09 | $23.99 | $23.99 | $23.90 | $23.94 | $18.55 | 99,264 |
2018-04-06 | $24.03 | $24.07 | $23.95 | $23.96 | $18.56 | 46,308 |
2018-04-05 | $24.04 | $24.06 | $23.96 | $24.00 | $18.60 | 78,690 |
2018-04-04 | $23.98 | $24.02 | $23.94 | $23.98 | $18.58 | 53,992 |
2018-04-03 | $23.93 | $24.00 | $23.91 | $24.00 | $18.60 | 51,267 |
2018-04-02 | $23.99 | $23.99 | $23.87 | $23.92 | $18.53 | 53,848 |
2018-03-29 | $24.01 | $24.10 | $23.97 | $24.04 | $18.54 | 158,372 |
2018-03-28 | $24.01 | $24.09 | $23.97 | $24.04 | $18.54 | 47,728 |
2018-03-27 | $24.07 | $24.11 | $24.00 | $24.01 | $18.52 | 45,556 |
2018-03-26 | $24.00 | $24.06 | $23.94 | $24.05 | $18.55 | 168,611 |
2018-03-23 | $24.03 | $24.07 | $23.94 | $23.94 | $18.47 | 56,806 |
2018-03-22 | $24.11 | $24.11 | $24.01 | $24.07 | $18.57 | 31,239 |
2018-03-21 | $24.12 | $24.14 | $24.05 | $24.12 | $18.61 | 69,040 |
2018-03-20 | $24.08 | $24.08 | $24.05 | $24.08 | $18.57 | 69,551 |
2018-03-19 | $24.11 | $24.14 | $24.05 | $24.10 | $18.59 | 53,280 |
2018-03-16 | $24.23 | $24.23 | $24.09 | $24.20 | $18.67 | 131,402 |
2018-03-15 | $24.25 | $24.25 | $24.16 | $24.22 | $18.68 | 68,313 |
2018-03-14 | $24.28 | $24.28 | $24.15 | $24.21 | $18.67 | 95,930 |
2018-03-13 | $24.29 | $24.31 | $24.19 | $24.21 | $18.67 | 126,265 |
2018-03-12 | $24.29 | $24.29 | $24.23 | $24.25 | $18.71 | 126,251 |
2018-03-09 | $24.25 | $24.29 | $24.20 | $24.29 | $18.74 | 111,758 |
2018-03-08 | $24.26 | $24.34 | $24.19 | $24.23 | $18.69 | 81,622 |
2018-03-07 | $24.23 | $24.25 | $24.16 | $24.21 | $18.67 | 104,031 |
2018-03-06 | $24.26 | $24.26 | $24.16 | $24.21 | $18.67 | 130,917 |
2018-03-05 | $24.13 | $24.27 | $24.12 | $24.25 | $18.71 | 241,451 |
2018-03-02 | $24.19 | $24.22 | $24.10 | $24.22 | $18.68 | 122,251 |
2018-03-01 | $24.27 | $24.29 | $24.12 | $24.21 | $18.67 | 141,333 |
2018-02-28 | $24.28 | $24.40 | $24.17 | $24.27 | $18.68 | 347,413 |
2018-02-27 | $24.26 | $24.31 | $24.15 | $24.30 | $18.70 | 131,510 |
2018-02-26 | $24.18 | $24.30 | $24.17 | $24.27 | $18.68 | 163,194 |
2018-02-23 | $24.15 | $24.28 | $24.12 | $24.27 | $18.68 | 83,245 |
2018-02-22 | $24.20 | $24.25 | $24.08 | $24.17 | $18.60 | 305,836 |
2018-02-21 | $24.21 | $24.35 | $24.06 | $24.10 | $18.55 | 135,999 |
2018-02-20 | $24.29 | $24.32 | $24.21 | $24.24 | $18.66 | 111,624 |
2018-02-16 | $24.35 | $24.38 | $24.24 | $24.31 | $18.71 | 161,648 |
2018-02-15 | $24.21 | $24.36 | $24.17 | $24.25 | $18.67 | 779,845 |
2018-02-14 | $24.18 | $24.20 | $24.12 | $24.18 | $18.61 | 95,512 |
2018-02-13 | $24.20 | $24.25 | $24.15 | $24.22 | $18.64 | 330,567 |
2018-02-12 | $24.27 | $24.28 | $24.20 | $24.21 | $18.64 | 127,992 |
2018-02-09 | $24.27 | $24.27 | $24.12 | $24.19 | $18.62 | 99,617 |
2018-02-08 | $24.42 | $24.44 | $24.30 | $24.34 | $18.74 | 207,956 |
2018-02-07 | $24.40 | $24.44 | $24.22 | $24.44 | $18.81 | 307,671 |
2018-02-06 | $24.25 | $24.40 | $24.21 | $24.36 | $18.75 | 518,318 |
2018-02-05 | $24.43 | $24.43 | $24.25 | $24.25 | $18.67 | 439,223 |
2018-02-02 | $24.42 | $24.53 | $24.37 | $24.39 | $18.77 | 78,064 |
2018-02-01 | $24.53 | $24.55 | $24.45 | $24.53 | $18.88 | 62,157 |
2018-01-31 | $24.57 | $24.61 | $24.53 | $24.61 | $18.86 | 79,859 |
2018-01-30 | $24.56 | $24.59 | $24.52 | $24.58 | $18.83 | 145,638 |
2018-01-29 | $24.58 | $24.62 | $24.48 | $24.48 | $18.76 | 243,875 |
2018-01-26 | $24.56 | $24.63 | $24.54 | $24.57 | $18.82 | 59,159 |
2018-01-25 | $24.60 | $24.62 | $24.56 | $24.59 | $18.84 | 47,726 |
2018-01-24 | $24.59 | $24.61 | $24.50 | $24.57 | $18.82 | 69,027 |
2018-01-23 | $24.55 | $24.60 | $24.54 | $24.54 | $18.80 | 74,281 |
2018-01-22 | $24.52 | $24.58 | $24.48 | $24.58 | $18.83 | 127,520 |
2018-01-19 | $24.55 | $24.55 | $24.46 | $24.47 | $18.75 | 85,528 |
2018-01-18 | $24.61 | $24.61 | $24.52 | $24.53 | $18.79 | 44,649 |
2018-01-17 | $24.64 | $24.64 | $24.56 | $24.63 | $18.87 | 102,136 |
2018-01-16 | $24.63 | $24.68 | $24.57 | $24.58 | $18.83 | 356,974 |
2018-01-12 | $24.66 | $24.66 | $24.61 | $24.62 | $18.86 | 77,889 |
2018-01-11 | $24.61 | $24.65 | $24.61 | $24.64 | $18.88 | 119,815 |
2018-01-10 | $24.64 | $24.64 | $24.55 | $24.60 | $18.85 | 133,900 |
2018-01-09 | $24.66 | $24.66 | $24.58 | $24.59 | $18.84 | 71,958 |
2018-01-08 | $24.61 | $24.75 | $24.51 | $24.63 | $18.87 | 1,735,884 |
2018-01-05 | $24.64 | $24.64 | $24.59 | $24.61 | $18.86 | 194,900 |
2018-01-04 | $24.56 | $24.60 | $24.55 | $24.59 | $18.84 | 48,973 |
2018-01-03 | $24.53 | $24.57 | $24.51 | $24.53 | $18.79 | 104,799 |
2018-01-02 | $24.51 | $24.55 | $24.49 | $24.51 | $18.78 | 56,137 |
2017-12-29 | $24.51 | $24.54 | $24.48 | $24.48 | $18.76 | 28,668 |
2017-12-28 | $24.42 | $24.60 | $24.42 | $24.51 | $18.78 | 81,038 |
2017-12-27 | $24.42 | $24.53 | $24.42 | $24.49 | $18.76 | 62,907 |
2017-12-26 | $24.59 | $24.62 | $24.55 | $24.59 | $18.75 | 37,946 |
2017-12-22 | $24.57 | $24.60 | $24.50 | $24.59 | $18.75 | 42,559 |
2017-12-21 | $24.53 | $24.57 | $24.48 | $24.51 | $18.69 | 150,471 |
2017-12-20 | $24.59 | $24.59 | $24.48 | $24.52 | $18.69 | 77,924 |
2017-12-19 | $24.55 | $24.55 | $24.46 | $24.48 | $18.66 | 95,996 |
2017-12-18 | $24.58 | $24.58 | $24.48 | $24.49 | $18.67 | 162,012 |
2017-12-15 | $24.49 | $24.56 | $24.46 | $24.55 | $18.72 | 88,254 |
2017-12-14 | $24.47 | $24.53 | $24.46 | $24.47 | $18.66 | 82,022 |
2017-12-13 | $24.55 | $24.57 | $24.46 | $24.48 | $18.66 | 68,494 |
2017-12-12 | $24.55 | $24.55 | $24.46 | $24.47 | $18.66 | 60,174 |
2017-12-11 | $24.60 | $24.60 | $24.46 | $24.47 | $18.66 | 246,381 |
2017-12-08 | $24.59 | $24.59 | $24.47 | $24.56 | $18.72 | 169,833 |
2017-12-07 | $24.55 | $24.55 | $24.49 | $24.53 | $18.70 | 63,523 |
2017-12-06 | $24.48 | $24.52 | $24.42 | $24.52 | $18.69 | 177,793 |
2017-12-05 | $24.55 | $24.55 | $24.48 | $24.51 | $18.69 | 79,639 |
2017-12-04 | $24.48 | $24.50 | $24.42 | $24.43 | $18.63 | 127,491 |
2017-12-01 | $24.54 | $24.54 | $24.46 | $24.46 | $18.65 | 91,495 |
2017-11-30 | $24.66 | $24.67 | $24.49 | $24.49 | $18.58 | 1,212,927 |
2017-11-29 | $24.71 | $24.72 | $24.63 | $24.65 | $18.70 | 67,514 |
2017-11-28 | $24.70 | $24.73 | $24.67 | $24.69 | $18.73 | 44,613 |
2017-11-27 | $24.71 | $24.71 | $24.62 | $24.65 | $18.70 | 115,717 |
2017-11-24 | $24.60 | $24.74 | $24.60 | $24.65 | $18.70 | 37,394 |
2017-11-22 | $24.65 | $24.74 | $24.62 | $24.67 | $18.72 | 38,012 |
2017-11-21 | $24.59 | $24.74 | $24.59 | $24.65 | $18.70 | 89,129 |
2017-11-20 | $24.64 | $24.66 | $24.59 | $24.64 | $18.70 | 62,837 |
2017-11-17 | $24.66 | $24.66 | $24.59 | $24.65 | $18.70 | 38,219 |
2017-11-16 | $24.63 | $24.66 | $24.57 | $24.66 | $18.71 | 103,659 |
2017-11-15 | $24.51 | $24.56 | $24.50 | $24.52 | $18.61 | 35,289 |
2017-11-14 | $24.57 | $24.58 | $24.49 | $24.51 | $18.60 | 77,880 |
2017-11-13 | $24.59 | $24.59 | $24.54 | $24.59 | $18.66 | 38,025 |
2017-11-10 | $24.55 | $24.60 | $24.55 | $24.58 | $18.65 | 44,302 |
2017-11-09 | $24.51 | $24.58 | $24.49 | $24.55 | $18.63 | 89,345 |
2017-11-08 | $24.55 | $24.58 | $24.50 | $24.56 | $18.64 | 52,517 |
2017-11-07 | $24.61 | $24.67 | $24.55 | $24.56 | $18.64 | 68,930 |
2017-11-06 | $24.57 | $24.66 | $24.54 | $24.60 | $18.67 | 440,537 |
2017-11-03 | $24.62 | $24.71 | $24.49 | $24.61 | $18.67 | 109,138 |
2017-11-02 | $24.79 | $24.84 | $24.77 | $24.84 | $18.85 | 33,629 |
2017-11-01 | $24.81 | $24.81 | $24.74 | $24.78 | $18.80 | 65,737 |
2017-10-31 | $24.86 | $24.90 | $24.84 | $24.88 | $18.79 | 118,523 |
2017-10-30 | $24.86 | $24.89 | $24.80 | $24.84 | $18.76 | 123,686 |
2017-10-27 | $24.78 | $24.86 | $24.72 | $24.83 | $18.75 | 79,845 |
2017-10-26 | $24.81 | $24.84 | $24.73 | $24.78 | $18.71 | 147,255 |
2017-10-25 | $24.82 | $24.89 | $24.79 | $24.79 | $18.72 | 302,134 |
2017-10-24 | $24.79 | $24.86 | $24.78 | $24.86 | $18.77 | 104,600 |
2017-10-23 | $24.92 | $24.95 | $24.79 | $24.79 | $18.72 | 110,121 |
2017-10-20 | $24.87 | $24.91 | $24.85 | $24.88 | $18.79 | 176,371 |
2017-10-19 | $24.89 | $24.95 | $24.84 | $24.91 | $18.81 | 261,643 |
2017-10-18 | $24.80 | $24.90 | $24.80 | $24.86 | $18.77 | 234,132 |
2017-10-17 | $24.83 | $24.85 | $24.79 | $24.83 | $18.75 | 91,672 |
2017-10-16 | $24.82 | $24.84 | $24.75 | $24.79 | $18.72 | 257,385 |
2017-10-13 | $24.76 | $24.83 | $24.75 | $24.78 | $18.71 | 40,548 |
2017-10-12 | $24.85 | $24.86 | $24.74 | $24.79 | $18.72 | 72,937 |
2017-10-11 | $24.70 | $24.81 | $24.70 | $24.71 | $18.66 | 53,184 |
2017-10-10 | $24.77 | $24.77 | $24.66 | $24.67 | $18.63 | 132,557 |
2017-10-09 | $24.77 | $24.81 | $24.64 | $24.67 | $18.63 | 527,296 |
2017-10-06 | $24.78 | $24.85 | $24.65 | $24.80 | $18.73 | 84,732 |
2017-10-05 | $24.90 | $24.90 | $24.75 | $24.81 | $18.73 | 29,102 |
2017-10-04 | $24.86 | $24.88 | $24.77 | $24.81 | $18.73 | 73,197 |
2017-10-03 | $24.72 | $24.82 | $24.72 | $24.79 | $18.72 | 46,372 |
2017-10-02 | $24.73 | $24.77 | $24.72 | $24.74 | $18.68 | 98,240 |
2017-09-29 | $24.78 | $24.84 | $24.76 | $24.82 | $18.65 | 29,715 |
2017-09-28 | $24.74 | $24.82 | $24.73 | $24.76 | $18.61 | 52,101 |
2017-09-27 | $24.70 | $24.83 | $24.66 | $24.76 | $18.61 | 130,150 |
2017-09-26 | $24.81 | $24.85 | $24.80 | $24.83 | $18.66 | 36,369 |
2017-09-25 | $24.81 | $24.82 | $24.76 | $24.79 | $18.63 | 29,052 |
2017-09-22 | $24.84 | $24.85 | $24.82 | $24.82 | $18.65 | 53,907 |
2017-09-21 | $24.80 | $24.84 | $24.75 | $24.79 | $18.63 | 74,968 |
2017-09-20 | $24.81 | $24.86 | $24.70 | $24.77 | $18.62 | 88,338 |
2017-09-19 | $24.80 | $24.90 | $24.77 | $24.80 | $18.64 | 29,098 |
2017-09-18 | $24.78 | $24.80 | $24.76 | $24.80 | $18.64 | 22,881 |
2017-09-15 | $24.74 | $24.80 | $24.73 | $24.78 | $18.62 | 40,123 |
2017-09-14 | $24.76 | $24.80 | $24.74 | $24.76 | $18.61 | 36,734 |
2017-09-13 | $24.77 | $24.80 | $24.70 | $24.79 | $18.63 | 44,850 |
2017-09-12 | $24.79 | $24.79 | $24.73 | $24.78 | $18.62 | 41,490 |
2017-09-11 | $24.72 | $24.79 | $24.72 | $24.75 | $18.60 | 53,978 |
2017-09-08 | $24.77 | $24.90 | $24.70 | $24.74 | $18.59 | 76,307 |
2017-09-07 | $24.75 | $24.79 | $24.71 | $24.77 | $18.62 | 35,410 |
2017-09-06 | $24.66 | $24.74 | $24.66 | $24.69 | $18.56 | 85,776 |
2017-09-05 | $24.60 | $24.73 | $24.60 | $24.73 | $18.59 | 533,628 |
2017-09-01 | $24.61 | $24.67 | $24.56 | $24.63 | $18.51 | 55,355 |
2017-08-31 | $24.73 | $24.78 | $24.66 | $24.77 | $18.53 | 155,864 |
2017-08-30 | $24.66 | $24.70 | $24.60 | $24.67 | $18.45 | 62,350 |
2017-08-29 | $24.70 | $24.70 | $24.55 | $24.61 | $18.41 | 53,503 |
2017-08-28 | $24.64 | $24.67 | $24.59 | $24.61 | $18.41 | 182,780 |
2017-08-25 | $24.66 | $24.73 | $24.66 | $24.68 | $18.46 | 45,832 |
2017-08-24 | $24.62 | $24.66 | $24.59 | $24.66 | $18.45 | 45,799 |
2017-08-23 | $24.59 | $24.64 | $24.49 | $24.61 | $18.41 | 52,266 |
2017-08-22 | $24.59 | $24.64 | $24.48 | $24.60 | $18.40 | 39,219 |
2017-08-21 | $24.56 | $24.59 | $24.50 | $24.58 | $18.39 | 42,254 |
2017-08-18 | $24.57 | $24.59 | $24.49 | $24.57 | $18.38 | 25,605 |
2017-08-17 | $24.55 | $24.57 | $24.51 | $24.52 | $18.34 | 38,106 |
2017-08-16 | $24.44 | $24.54 | $24.42 | $24.50 | $18.33 | 62,680 |
2017-08-15 | $24.53 | $24.55 | $24.39 | $24.41 | $18.26 | 789,567 |
2017-08-14 | $24.51 | $24.56 | $24.47 | $24.56 | $18.37 | 23,229 |
2017-08-11 | $24.41 | $24.54 | $24.40 | $24.46 | $18.30 | 41,997 |
2017-08-10 | $24.48 | $24.53 | $24.45 | $24.45 | $18.29 | 65,920 |
2017-08-09 | $24.56 | $24.56 | $24.50 | $24.53 | $18.35 | 58,752 |
2017-08-08 | $24.54 | $24.59 | $24.52 | $24.54 | $18.36 | 67,010 |
2017-08-07 | $24.58 | $24.61 | $24.45 | $24.54 | $18.36 | 538,248 |
2017-08-04 | $24.55 | $24.59 | $24.43 | $24.53 | $18.35 | 66,308 |
2017-08-03 | $24.56 | $24.58 | $24.43 | $24.52 | $18.34 | 202,993 |
2017-08-02 | $24.41 | $24.51 | $24.41 | $24.46 | $18.30 | 73,099 |
2017-08-01 | $24.48 | $24.53 | $24.41 | $24.48 | $18.31 | 215,040 |
2017-07-31 | $24.58 | $24.63 | $24.51 | $24.58 | $18.30 | 140,371 |
2017-07-28 | $24.56 | $24.62 | $24.47 | $24.55 | $18.27 | 315,317 |
2017-07-27 | $24.54 | $24.67 | $24.50 | $24.56 | $18.28 | 103,750 |
2017-07-26 | $24.56 | $24.66 | $24.55 | $24.59 | $18.30 | 51,190 |
2017-07-25 | $24.59 | $24.62 | $24.55 | $24.59 | $18.30 | 66,475 |
2017-07-24 | $24.59 | $24.60 | $24.54 | $24.54 | $18.27 | 30,310 |
2017-07-21 | $24.55 | $24.60 | $24.55 | $24.59 | $18.30 | 48,919 |
2017-07-20 | $24.57 | $24.61 | $24.49 | $24.52 | $18.25 | 71,249 |
2017-07-19 | $24.58 | $24.62 | $24.55 | $24.57 | $18.29 | 68,569 |
2017-07-18 | $24.56 | $24.60 | $24.54 | $24.59 | $18.30 | 77,324 |
2017-07-17 | $24.55 | $24.56 | $24.45 | $24.53 | $18.26 | 95,211 |
2017-07-14 | $24.49 | $24.58 | $24.44 | $24.56 | $18.28 | 148,836 |
2017-07-13 | $24.48 | $24.52 | $24.47 | $24.48 | $18.22 | 59,064 |
2017-07-12 | $24.42 | $24.47 | $24.41 | $24.46 | $18.21 | 82,945 |
2017-07-11 | $24.39 | $24.43 | $24.37 | $24.38 | $18.15 | 38,774 |
2017-07-10 | $24.34 | $24.41 | $24.31 | $24.36 | $18.13 | 507,456 |
2017-07-07 | $24.33 | $24.33 | $24.29 | $24.30 | $18.09 | 24,089 |
2017-07-06 | $24.28 | $24.39 | $24.28 | $24.31 | $18.10 | 183,074 |
2017-07-05 | $24.34 | $24.42 | $24.34 | $24.37 | $18.14 | 58,422 |
2017-07-03 | $24.38 | $24.41 | $24.34 | $24.35 | $18.13 | 30,403 |
2017-06-30 | $24.54 | $24.54 | $24.46 | $24.51 | $18.15 | 42,460 |
2017-06-29 | $24.49 | $24.59 | $24.48 | $24.50 | $18.14 | 94,977 |
2017-06-28 | $24.50 | $24.53 | $24.46 | $24.52 | $18.16 | 89,119 |
2017-06-27 | $24.50 | $24.60 | $24.48 | $24.53 | $18.17 | 33,318 |
2017-06-26 | $24.53 | $24.56 | $24.45 | $24.53 | $18.17 | 104,828 |
2017-06-23 | $24.51 | $24.55 | $24.47 | $24.53 | $18.17 | 43,567 |
2017-06-22 | $24.49 | $24.56 | $24.46 | $24.48 | $18.13 | 44,610 |
2017-06-21 | $24.60 | $24.60 | $24.50 | $24.53 | $18.17 | 42,068 |
2017-06-20 | $24.62 | $24.62 | $24.56 | $24.57 | $18.19 | 56,840 |
2017-06-19 | $24.62 | $24.65 | $24.59 | $24.62 | $18.23 | 65,641 |
2017-06-16 | $24.66 | $24.74 | $24.55 | $24.59 | $18.21 | 49,643 |
2017-06-15 | $24.58 | $24.63 | $24.54 | $24.57 | $18.19 | 59,555 |
2017-06-14 | $24.66 | $24.73 | $24.51 | $24.60 | $18.22 | 2,200,058 |
2017-06-13 | $24.66 | $24.68 | $24.60 | $24.66 | $18.26 | 43,483 |
2017-06-12 | $24.71 | $24.72 | $24.63 | $24.66 | $18.26 | 37,619 |
2017-06-09 | $24.69 | $24.74 | $24.60 | $24.68 | $18.28 | 46,737 |
2017-06-08 | $24.66 | $24.68 | $24.62 | $24.65 | $18.25 | 66,026 |
2017-06-07 | $24.73 | $24.74 | $24.67 | $24.68 | $18.28 | 101,097 |
2017-06-06 | $24.71 | $24.74 | $24.64 | $24.69 | $18.28 | 222,831 |
2017-06-05 | $24.71 | $24.77 | $24.61 | $24.68 | $18.28 | 658,573 |
2017-06-02 | $24.65 | $24.75 | $24.63 | $24.69 | $18.28 | 84,702 |
2017-06-01 | $24.64 | $24.77 | $24.63 | $24.66 | $18.26 | 212,937 |
2017-05-31 | $24.78 | $24.87 | $24.78 | $24.80 | $18.27 | 97,398 |
2017-05-30 | $24.83 | $24.86 | $24.78 | $24.82 | $18.29 | 112,116 |
2017-05-26 | $24.80 | $24.84 | $24.75 | $24.84 | $18.30 | 50,581 |
2017-05-25 | $24.78 | $24.79 | $24.71 | $24.74 | $18.23 | 90,400 |
2017-05-24 | $24.67 | $24.82 | $24.67 | $24.76 | $18.24 | 194,302 |
2017-05-23 | $24.70 | $24.77 | $24.63 | $24.71 | $18.21 | 574,037 |
2017-05-22 | $24.67 | $24.76 | $24.65 | $24.66 | $18.17 | 67,361 |
2017-05-19 | $24.72 | $24.73 | $24.65 | $24.68 | $18.18 | 77,181 |
2017-05-18 | $24.60 | $24.74 | $24.60 | $24.72 | $18.21 | 42,125 |
2017-05-17 | $24.75 | $24.80 | $24.70 | $24.73 | $18.22 | 56,323 |
2017-05-16 | $24.78 | $24.80 | $24.75 | $24.77 | $18.25 | 81,006 |
2017-05-15 | $24.77 | $24.81 | $24.70 | $24.76 | $18.24 | 66,232 |
2017-05-12 | $24.76 | $24.81 | $24.74 | $24.77 | $18.25 | 51,180 |
2017-05-11 | $24.78 | $24.85 | $24.71 | $24.74 | $18.23 | 98,234 |
2017-05-10 | $24.78 | $24.83 | $24.76 | $24.77 | $18.25 | 66,315 |
2017-05-09 | $24.81 | $24.84 | $24.72 | $24.76 | $18.24 | 81,421 |
2017-05-08 | $24.79 | $24.79 | $24.71 | $24.75 | $18.24 | 158,119 |
2017-05-05 | $24.80 | $24.80 | $24.70 | $24.78 | $18.26 | 90,341 |
2017-05-04 | $24.79 | $24.80 | $24.72 | $24.78 | $18.26 | 97,186 |
2017-05-03 | $24.81 | $24.85 | $24.72 | $24.78 | $18.26 | 58,446 |
2017-05-02 | $24.78 | $24.85 | $24.75 | $24.81 | $18.28 | 75,077 |
2017-05-01 | $24.87 | $24.87 | $24.71 | $24.76 | $18.24 | 130,064 |
2017-04-28 | $24.87 | $24.89 | $24.83 | $24.89 | $18.25 | 83,666 |
2017-04-27 | $24.85 | $24.89 | $24.79 | $24.83 | $18.21 | 173,849 |
2017-04-26 | $24.84 | $24.89 | $24.77 | $24.82 | $18.20 | 126,271 |
2017-04-25 | $24.84 | $24.86 | $24.79 | $24.81 | $18.19 | 79,463 |
2017-04-24 | $24.74 | $24.79 | $24.72 | $24.76 | $18.16 | 45,137 |
2017-04-21 | $24.71 | $24.75 | $24.70 | $24.73 | $18.14 | 56,937 |
2017-04-20 | $24.67 | $24.71 | $24.66 | $24.67 | $18.09 | 61,551 |
2017-04-19 | $24.76 | $24.79 | $24.61 | $24.64 | $18.07 | 157,047 |
2017-04-18 | $24.69 | $24.79 | $24.65 | $24.78 | $18.17 | 150,468 |
2017-04-17 | $24.70 | $24.71 | $24.63 | $24.69 | $18.11 | 161,914 |
2017-04-13 | $24.70 | $24.70 | $24.51 | $24.57 | $18.02 | 303,878 |
2017-04-12 | $24.62 | $24.69 | $24.62 | $24.69 | $18.11 | 67,236 |
2017-04-11 | $24.62 | $24.65 | $24.59 | $24.62 | $18.05 | 102,981 |
2017-04-10 | $24.58 | $24.65 | $24.58 | $24.59 | $18.03 | 49,343 |
2017-04-07 | $24.62 | $24.66 | $24.55 | $24.60 | $18.04 | 94,285 |
2017-04-06 | $24.57 | $24.63 | $24.55 | $24.61 | $18.05 | 63,436 |
2017-04-05 | $24.56 | $24.61 | $24.50 | $24.56 | $18.01 | 162,972 |
2017-04-04 | $24.53 | $24.57 | $24.48 | $24.51 | $17.97 | 128,747 |
2017-04-03 | $24.42 | $24.60 | $24.42 | $24.49 | $17.96 | 57,986 |
2017-03-31 | $24.67 | $24.68 | $24.53 | $24.66 | $17.98 | 239,738 |
2017-03-30 | $24.64 | $24.68 | $24.56 | $24.67 | $17.99 | 103,192 |
2017-03-29 | $24.61 | $24.84 | $24.54 | $24.65 | $17.98 | 2,344,814 |
2017-03-28 | $24.57 | $24.62 | $24.52 | $24.57 | $17.92 | 181,601 |
2017-03-27 | $24.55 | $24.56 | $24.46 | $24.54 | $17.90 | 166,107 |
2017-03-24 | $24.54 | $24.61 | $24.47 | $24.55 | $17.90 | 90,606 |
2017-03-23 | $24.53 | $24.58 | $24.46 | $24.47 | $17.85 | 92,861 |
2017-03-22 | $24.51 | $24.54 | $24.43 | $24.47 | $17.85 | 128,389 |
2017-03-21 | $24.51 | $24.56 | $24.46 | $24.53 | $17.89 | 36,070 |
2017-03-20 | $24.52 | $24.62 | $24.48 | $24.52 | $17.88 | 47,415 |
2017-03-17 | $24.54 | $24.54 | $24.40 | $24.48 | $17.85 | 39,681 |
2017-03-16 | $24.53 | $24.57 | $24.45 | $24.46 | $17.84 | 68,067 |
2017-03-15 | $24.35 | $24.48 | $24.30 | $24.44 | $17.82 | 108,991 |
2017-03-14 | $24.39 | $24.50 | $24.25 | $24.28 | $17.71 | 2,635,991 |
2017-03-13 | $24.41 | $24.51 | $24.38 | $24.38 | $17.78 | 69,749 |
2017-03-10 | $24.46 | $24.51 | $24.34 | $24.50 | $17.87 | 123,822 |
2017-03-09 | $24.46 | $24.47 | $24.25 | $24.42 | $17.81 | 85,641 |
2017-03-08 | $24.60 | $24.62 | $24.43 | $24.46 | $17.84 | 93,042 |
2017-03-07 | $24.62 | $24.67 | $24.57 | $24.59 | $17.93 | 89,457 |
2017-03-06 | $24.62 | $24.64 | $24.58 | $24.63 | $17.96 | 36,207 |
2017-03-03 | $24.61 | $24.69 | $24.53 | $24.61 | $17.95 | 51,185 |
2017-03-02 | $24.64 | $24.67 | $24.54 | $24.57 | $17.92 | 99,565 |
2017-03-01 | $24.65 | $24.69 | $24.56 | $24.68 | $18.00 | 91,862 |
2017-02-28 | $24.71 | $24.75 | $24.68 | $24.72 | $17.95 | 104,546 |
2017-02-27 | $24.74 | $24.74 | $24.65 | $24.72 | $17.95 | 47,065 |
2017-02-24 | $24.78 | $24.84 | $24.66 | $24.73 | $17.96 | 77,821 |
2017-02-23 | $24.77 | $24.80 | $24.66 | $24.70 | $17.93 | 73,604 |
2017-02-22 | $24.68 | $24.74 | $24.59 | $24.72 | $17.95 | 49,930 |
2017-02-21 | $24.67 | $24.67 | $24.57 | $24.63 | $17.88 | 59,696 |
2017-02-17 | $24.59 | $24.60 | $24.51 | $24.53 | $17.81 | 126,029 |
2017-02-16 | $24.60 | $24.64 | $24.53 | $24.59 | $17.85 | 99,823 |
2017-02-15 | $24.54 | $24.67 | $24.50 | $24.58 | $17.85 | 153,325 |
2017-02-14 | $24.67 | $24.67 | $24.50 | $24.56 | $17.83 | 114,336 |
2017-02-13 | $24.63 | $24.65 | $24.56 | $24.63 | $17.88 | 74,619 |
2017-02-10 | $24.57 | $24.61 | $24.51 | $24.61 | $17.87 | 50,837 |
2017-02-09 | $24.57 | $24.59 | $24.47 | $24.48 | $17.77 | 59,119 |
2017-02-08 | $24.53 | $24.58 | $24.43 | $24.57 | $17.84 | 118,765 |
2017-02-07 | $24.55 | $24.58 | $24.44 | $24.51 | $17.80 | 49,775 |
2017-02-06 | $24.58 | $24.64 | $24.49 | $24.55 | $17.83 | 120,752 |
2017-02-03 | $24.50 | $24.60 | $24.40 | $24.51 | $17.80 | 83,294 |
2017-02-02 | $24.38 | $24.54 | $24.32 | $24.39 | $17.71 | 147,052 |
2017-02-01 | $24.44 | $24.49 | $24.30 | $24.38 | $17.70 | 270,978 |
2017-01-31 | $24.56 | $24.56 | $24.46 | $24.50 | $17.71 | 114,957 |
2017-01-30 | $24.53 | $24.53 | $24.39 | $24.46 | $17.68 | 306,423 |
2017-01-27 | $24.52 | $24.59 | $24.45 | $24.50 | $17.71 | 541,557 |
2017-01-26 | $24.47 | $24.56 | $24.30 | $24.50 | $17.71 | 2,808,663 |
2017-01-25 | $24.31 | $24.41 | $24.20 | $24.39 | $17.63 | 133,346 |
2017-01-24 | $24.45 | $24.45 | $24.30 | $24.37 | $17.61 | 77,573 |
2017-01-23 | $24.41 | $24.41 | $24.08 | $24.38 | $17.62 | 143,431 |
2017-01-20 | $24.31 | $24.44 | $24.24 | $24.43 | $17.66 | 103,391 |
2017-01-19 | $24.22 | $24.36 | $24.13 | $24.29 | $17.56 | 102,986 |
2017-01-18 | $24.36 | $24.47 | $24.18 | $24.33 | $17.59 | 208,639 |
2017-01-17 | $24.41 | $24.45 | $24.21 | $24.29 | $17.56 | 303,280 |
2017-01-13 | $24.26 | $24.39 | $24.21 | $24.38 | $17.62 | 106,905 |
2017-01-12 | $24.26 | $24.34 | $24.24 | $24.30 | $17.56 | 35,549 |
2017-01-11 | $24.19 | $24.30 | $24.19 | $24.24 | $17.52 | 80,136 |
2017-01-10 | $24.27 | $24.30 | $24.19 | $24.20 | $17.49 | 138,511 |
2017-01-09 | $24.16 | $24.30 | $24.15 | $24.25 | $17.53 | 232,905 |
2017-01-06 | $24.29 | $24.29 | $24.08 | $24.23 | $17.51 | 60,988 |
2017-01-05 | $24.16 | $24.27 | $24.06 | $24.19 | $17.48 | 121,317 |
2017-01-04 | $24.11 | $24.19 | $24.03 | $24.15 | $17.46 | 108,400 |
2017-01-03 | $24.02 | $24.23 | $23.87 | $24.02 | $17.36 | 96,460 |
2016-12-30 | $23.91 | $24.07 | $23.91 | $24.04 | $17.38 | 151,232 |
2016-12-29 | $23.89 | $24.01 | $23.85 | $23.93 | $17.30 | 167,932 |
2016-12-28 | $24.00 | $24.07 | $23.82 | $23.88 | $17.26 | 204,340 |
2016-12-27 | $24.12 | $24.15 | $24.03 | $24.15 | $17.37 | 202,906 |
2016-12-23 | $24.12 | $24.18 | $23.99 | $24.15 | $17.37 | 161,000 |
2016-12-22 | $24.06 | $24.14 | $23.94 | $24.14 | $17.36 | 179,387 |
2016-12-21 | $23.99 | $24.10 | $23.94 | $24.08 | $17.32 | 150,952 |
2016-12-20 | $23.91 | $24.05 | $23.83 | $23.92 | $17.20 | 147,652 |
2016-12-19 | $23.87 | $24.05 | $23.81 | $23.83 | $17.14 | 100,066 |
2016-12-16 | $23.96 | $24.01 | $23.79 | $23.95 | $17.22 | 104,341 |
2016-12-15 | $24.02 | $24.05 | $23.71 | $23.86 | $17.16 | 129,013 |
2016-12-14 | $24.08 | $24.08 | $23.89 | $23.96 | $17.23 | 70,635 |
2016-12-13 | $24.04 | $24.06 | $23.85 | $24.06 | $17.30 | 99,300 |
2016-12-12 | $23.99 | $24.03 | $23.90 | $23.97 | $17.24 | 100,275 |
2016-12-09 | $23.94 | $24.02 | $23.89 | $23.94 | $17.22 | 162,812 |
2016-12-08 | $24.00 | $24.02 | $23.87 | $23.99 | $17.25 | 114,944 |
2016-12-07 | $23.83 | $23.99 | $23.83 | $23.86 | $17.16 | 81,287 |
2016-12-06 | $23.80 | $23.87 | $23.74 | $23.81 | $17.12 | 45,367 |
2016-12-05 | $23.74 | $23.81 | $23.53 | $23.73 | $17.07 | 76,689 |
2016-12-02 | $23.80 | $23.80 | $23.63 | $23.65 | $17.01 | 89,115 |
2016-12-01 | $23.68 | $23.78 | $23.62 | $23.75 | $17.08 | 85,998 |
2016-11-30 | $23.88 | $23.93 | $23.76 | $23.87 | $17.08 | 52,777 |
2016-11-29 | $23.87 | $23.93 | $23.73 | $23.84 | $17.06 | 49,849 |
2016-11-28 | $23.85 | $23.90 | $23.80 | $23.86 | $17.07 | 49,175 |
2016-11-25 | $23.80 | $23.90 | $23.75 | $23.85 | $17.06 | 36,470 |
2016-11-23 | $23.84 | $23.90 | $23.72 | $23.79 | $17.02 | 99,440 |
2016-11-22 | $23.96 | $23.98 | $23.80 | $23.93 | $17.12 | 80,820 |
2016-11-21 | $23.73 | $24.03 | $23.73 | $23.89 | $17.09 | 3,282,058 |
2016-11-18 | $23.55 | $23.89 | $23.55 | $23.70 | $16.96 | 73,127 |
2016-11-17 | $23.82 | $23.82 | $23.67 | $23.69 | $16.95 | 152,740 |
2016-11-16 | $23.72 | $23.85 | $23.62 | $23.77 | $17.01 | 131,821 |
2016-11-15 | $23.72 | $23.76 | $23.54 | $23.69 | $16.95 | 81,528 |
2016-11-14 | $23.19 | $23.52 | $23.05 | $23.47 | $16.79 | 953,228 |
2016-11-11 | $23.68 | $23.69 | $23.02 | $23.26 | $16.64 | 3,338,804 |
2016-11-10 | $24.13 | $24.13 | $23.54 | $23.71 | $16.96 | 334,193 |
2016-11-09 | $24.11 | $24.24 | $24.08 | $24.14 | $17.27 | 57,935 |
2016-11-08 | $24.29 | $24.34 | $24.22 | $24.26 | $17.36 | 84,042 |
2016-11-07 | $24.24 | $24.35 | $24.16 | $24.31 | $17.39 | 158,568 |
2016-11-04 | $24.16 | $24.24 | $24.12 | $24.21 | $17.32 | 38,510 |
2016-11-03 | $24.29 | $24.29 | $24.11 | $24.21 | $17.32 | 80,111 |
2016-11-02 | $24.16 | $24.25 | $24.05 | $24.20 | $17.31 | 516,148 |
2016-11-01 | $24.26 | $24.35 | $24.14 | $24.20 | $17.31 | 141,639 |
2016-10-31 | $24.42 | $24.42 | $24.34 | $24.41 | $17.37 | 87,513 |
2016-10-28 | $24.38 | $24.41 | $24.32 | $24.40 | $17.37 | 72,348 |
2016-10-27 | $24.41 | $24.44 | $24.33 | $24.42 | $17.38 | 41,959 |
2016-10-26 | $24.55 | $24.55 | $24.37 | $24.40 | $17.37 | 102,883 |
2016-10-25 | $24.52 | $24.59 | $24.48 | $24.54 | $17.47 | 57,823 |
2016-10-24 | $24.50 | $24.53 | $24.42 | $24.52 | $17.45 | 40,293 |
2016-10-21 | $24.46 | $24.49 | $24.42 | $24.47 | $17.42 | 36,568 |
2016-10-20 | $24.46 | $24.48 | $24.37 | $24.39 | $17.36 | 71,442 |
2016-10-19 | $24.35 | $24.47 | $24.33 | $24.42 | $17.38 | 57,326 |
2016-10-18 | $24.35 | $24.44 | $24.31 | $24.31 | $17.30 | 69,915 |
2016-10-17 | $24.38 | $24.46 | $24.26 | $24.27 | $17.27 | 223,045 |
2016-10-14 | $24.45 | $24.50 | $24.36 | $24.36 | $17.34 | 66,967 |
2016-10-13 | $24.43 | $24.50 | $24.36 | $24.44 | $17.39 | 139,623 |
2016-10-12 | $24.44 | $24.50 | $24.40 | $24.46 | $17.41 | 506,223 |
2016-10-11 | $24.52 | $24.54 | $24.40 | $24.50 | $17.44 | 33,678 |
2016-10-10 | $24.52 | $24.58 | $24.43 | $24.46 | $17.41 | 50,058 |
2016-10-07 | $24.50 | $24.55 | $24.50 | $24.54 | $17.47 | 40,733 |
2016-10-06 | $24.50 | $24.57 | $24.42 | $24.54 | $17.47 | 32,597 |
2016-10-05 | $24.53 | $24.58 | $24.40 | $24.42 | $17.38 | 117,888 |
2016-10-04 | $24.49 | $24.59 | $24.44 | $24.49 | $17.43 | 60,950 |
2016-10-03 | $24.52 | $24.55 | $24.39 | $24.52 | $17.45 | 69,788 |
2016-09-30 | $24.58 | $24.68 | $24.37 | $24.68 | $17.48 | 1,287,778 |
2016-09-29 | $24.56 | $24.62 | $24.50 | $24.51 | $17.36 | 47,044 |
2016-09-28 | $24.55 | $24.60 | $24.47 | $24.57 | $17.40 | 63,201 |
2016-09-27 | $24.54 | $24.60 | $24.45 | $24.57 | $17.40 | 43,484 |
2016-09-26 | $24.55 | $24.57 | $24.44 | $24.51 | $17.36 | 68,449 |
2016-09-23 | $24.59 | $24.60 | $24.51 | $24.52 | $17.37 | 111,581 |
2016-09-22 | $24.52 | $24.63 | $24.50 | $24.57 | $17.40 | 99,868 |
2016-09-21 | $24.38 | $24.48 | $24.28 | $24.48 | $17.34 | 73,640 |
2016-09-20 | $24.31 | $24.35 | $24.16 | $24.28 | $17.20 | 66,801 |
2016-09-19 | $24.30 | $24.32 | $24.20 | $24.28 | $17.20 | 48,589 |
2016-09-16 | $24.30 | $24.30 | $24.16 | $24.24 | $17.17 | 60,959 |
2016-09-15 | $24.24 | $24.30 | $24.21 | $24.26 | $17.18 | 49,394 |
2016-09-14 | $24.25 | $24.33 | $24.18 | $24.26 | $17.18 | 106,903 |
2016-09-13 | $24.33 | $24.38 | $24.18 | $24.19 | $17.13 | 171,390 |
2016-09-12 | $24.27 | $24.33 | $24.21 | $24.33 | $17.23 | 76,874 |
2016-09-09 | $24.51 | $24.51 | $24.29 | $24.31 | $17.22 | 98,958 |
2016-09-08 | $24.54 | $24.55 | $24.44 | $24.50 | $17.35 | 208,565 |
2016-09-07 | $24.47 | $24.55 | $24.42 | $24.54 | $17.38 | 166,062 |
2016-09-06 | $24.20 | $24.39 | $24.20 | $24.37 | $17.26 | 72,815 |
2016-09-02 | $24.13 | $24.23 | $24.10 | $24.12 | $17.09 | 206,396 |
2016-09-01 | $24.25 | $24.28 | $24.17 | $24.24 | $17.17 | 83,611 |
2016-08-31 | $24.39 | $24.42 | $24.31 | $24.31 | $17.13 | 83,082 |
2016-08-30 | $24.38 | $24.42 | $24.31 | $24.41 | $17.20 | 64,245 |
2016-08-29 | $24.31 | $24.39 | $24.31 | $24.34 | $17.15 | 62,668 |
2016-08-26 | $24.40 | $24.46 | $24.31 | $24.32 | $17.14 | 108,034 |
2016-08-25 | $24.42 | $24.45 | $24.36 | $24.41 | $17.20 | 61,340 |
2016-08-24 | $24.44 | $24.48 | $24.38 | $24.38 | $17.18 | 103,355 |
2016-08-23 | $24.43 | $24.43 | $24.35 | $24.40 | $17.19 | 41,087 |
2016-08-22 | $24.39 | $24.47 | $24.30 | $24.37 | $17.17 | 155,096 |
2016-08-19 | $24.40 | $24.44 | $24.38 | $24.40 | $17.19 | 106,536 |
2016-08-18 | $24.38 | $24.42 | $24.33 | $24.41 | $17.20 | 59,149 |
2016-08-17 | $24.34 | $24.38 | $24.31 | $24.38 | $17.18 | 83,461 |
2016-08-16 | $24.28 | $24.37 | $24.20 | $24.33 | $17.14 | 437,964 |
2016-08-15 | $24.26 | $24.30 | $24.23 | $24.30 | $17.12 | 38,642 |
2016-08-12 | $24.13 | $24.26 | $24.13 | $24.23 | $17.07 | 25,495 |
2016-08-11 | $24.17 | $24.26 | $24.15 | $24.16 | $17.02 | 45,326 |
2016-08-10 | $24.15 | $24.26 | $24.15 | $24.23 | $17.07 | 56,250 |
2016-08-09 | $24.10 | $24.22 | $24.04 | $24.20 | $17.05 | 111,080 |
2016-08-08 | $23.97 | $24.17 | $23.97 | $24.15 | $17.02 | 81,409 |
2016-08-05 | $24.07 | $24.13 | $24.02 | $24.04 | $16.94 | 68,941 |
2016-08-04 | $24.01 | $24.07 | $23.93 | $24.02 | $16.93 | 64,418 |
2016-08-03 | $23.98 | $23.99 | $23.87 | $23.88 | $16.83 | 101,642 |
2016-08-02 | $24.03 | $24.11 | $23.91 | $23.96 | $16.88 | 166,819 |
2016-08-01 | $24.07 | $24.13 | $24.06 | $24.11 | $16.99 | 249,002 |
2016-07-29 | $24.15 | $24.22 | $24.04 | $24.21 | $16.97 | 225,211 |
2016-07-28 | $24.14 | $24.22 | $24.02 | $24.13 | $16.91 | 39,142 |
2016-07-27 | $24.01 | $24.14 | $24.01 | $24.11 | $16.90 | 40,249 |
2016-07-26 | $24.10 | $24.17 | $24.00 | $24.09 | $16.89 | 226,050 |
2016-07-25 | $24.10 | $24.22 | $24.00 | $24.07 | $16.87 | 65,482 |
2016-07-22 | $24.10 | $24.15 | $23.95 | $24.03 | $16.84 | 137,701 |
2016-07-21 | $24.13 | $24.14 | $23.98 | $24.00 | $16.82 | 112,219 |
2016-07-20 | $24.06 | $24.10 | $23.95 | $24.06 | $16.86 | 58,337 |
2016-07-19 | $24.00 | $24.13 | $23.79 | $23.98 | $16.81 | 50,208 |
2016-07-18 | $24.08 | $24.08 | $23.94 | $23.99 | $16.81 | 90,551 |
2016-07-15 | $23.95 | $24.15 | $23.86 | $23.99 | $16.81 | 355,195 |
2016-07-14 | $24.05 | $24.11 | $23.90 | $23.99 | $16.81 | 76,868 |
2016-07-13 | $23.97 | $24.00 | $23.86 | $23.90 | $16.75 | 47,380 |
2016-07-12 | $23.91 | $24.04 | $23.80 | $23.86 | $16.72 | 116,607 |
2016-07-11 | $23.90 | $24.01 | $23.80 | $23.85 | $16.72 | 99,075 |
2016-07-08 | $23.74 | $23.91 | $23.70 | $23.91 | $16.76 | 115,639 |
2016-07-07 | $23.75 | $23.78 | $23.67 | $23.71 | $16.62 | 101,604 |
2016-07-06 | $23.66 | $23.80 | $23.66 | $23.69 | $16.60 | 33,790 |
2016-07-05 | $23.69 | $23.80 | $23.61 | $23.63 | $16.56 | 137,678 |
2016-07-01 | $23.57 | $24.43 | $23.57 | $23.59 | $16.53 | 210,195 |
2016-06-30 | $23.75 | $23.82 | $23.60 | $23.78 | $16.57 | 121,097 |
2016-06-29 | $23.71 | $23.73 | $23.61 | $23.64 | $16.48 | 84,819 |
2016-06-28 | $23.56 | $23.70 | $23.51 | $23.62 | $16.46 | 31,013 |
2016-06-27 | $23.49 | $23.60 | $23.40 | $23.53 | $16.40 | 44,657 |
2016-06-24 | $23.43 | $23.69 | $23.43 | $23.58 | $16.43 | 33,585 |
2016-06-23 | $23.61 | $23.75 | $23.60 | $23.75 | $16.55 | 105,470 |
2016-06-22 | $23.49 | $23.61 | $23.45 | $23.61 | $16.45 | 173,751 |
2016-06-21 | $23.43 | $23.58 | $23.43 | $23.52 | $16.39 | 48,949 |
2016-06-20 | $23.54 | $23.57 | $23.44 | $23.49 | $16.37 | 38,073 |
2016-06-17 | $23.45 | $23.61 | $23.32 | $23.44 | $16.34 | 36,058 |
2016-06-16 | $23.42 | $23.47 | $23.29 | $23.43 | $16.33 | 45,648 |
2016-06-15 | $23.34 | $23.60 | $23.29 | $23.31 | $16.25 | 106,350 |
2016-06-14 | $23.37 | $23.55 | $23.26 | $23.29 | $16.23 | 98,460 |
2016-06-13 | $23.44 | $23.56 | $23.39 | $23.45 | $16.34 | 30,525 |
2016-06-10 | $23.55 | $23.65 | $23.43 | $23.50 | $16.38 | 74,508 |
2016-06-09 | $23.59 | $23.69 | $23.44 | $23.50 | $16.38 | 597,818 |
2016-06-08 | $23.61 | $23.74 | $23.56 | $23.57 | $16.43 | 521,231 |
2016-06-07 | $23.63 | $23.69 | $23.53 | $23.59 | $16.44 | 14,254 |
2016-06-06 | $23.50 | $23.62 | $23.45 | $23.48 | $16.36 | 30,588 |
2016-06-03 | $23.44 | $23.53 | $23.35 | $23.47 | $16.36 | 96,282 |
2016-06-02 | $23.30 | $23.37 | $23.24 | $23.37 | $16.28 | 310,921 |
2016-06-01 | $23.27 | $23.32 | $23.22 | $23.29 | $16.23 | 67,182 |
2016-05-31 | $23.29 | $23.41 | $23.29 | $23.35 | $16.20 | 61,873 |
2016-05-27 | $23.42 | $23.48 | $23.28 | $23.34 | $16.19 | 778,589 |
2016-05-26 | $23.42 | $23.48 | $23.38 | $23.40 | $16.23 | 152,397 |
2016-05-25 | $23.40 | $23.45 | $23.36 | $23.45 | $16.27 | 98,947 |
2016-05-24 | $23.34 | $23.41 | $23.30 | $23.38 | $16.22 | 168,746 |
2016-05-23 | $23.45 | $23.45 | $23.21 | $23.31 | $16.17 | 130,546 |
2016-05-20 | $23.21 | $23.37 | $23.21 | $23.32 | $16.18 | 127,583 |
2016-05-19 | $23.26 | $23.32 | $23.21 | $23.28 | $16.15 | 150,216 |
2016-05-18 | $23.40 | $23.45 | $23.31 | $23.33 | $16.19 | 271,201 |
2016-05-17 | $23.42 | $23.49 | $23.34 | $23.36 | $16.21 | 121,274 |
2016-05-16 | $23.44 | $23.44 | $23.35 | $23.40 | $16.23 | 50,708 |
2016-05-13 | $23.42 | $23.42 | $23.32 | $23.35 | $16.20 | 169,292 |
2016-05-12 | $23.41 | $23.41 | $23.25 | $23.33 | $16.19 | 295,235 |
2016-05-11 | $23.32 | $23.32 | $23.19 | $23.27 | $16.14 | 156,164 |
2016-05-10 | $23.19 | $23.28 | $23.13 | $23.23 | $16.12 | 84,741 |
2016-05-09 | $23.28 | $23.28 | $23.14 | $23.20 | $16.09 | 196,943 |
2016-05-06 | $23.13 | $23.31 | $22.96 | $23.25 | $16.13 | 2,815,008 |
2016-05-05 | $23.09 | $23.15 | $23.05 | $23.08 | $16.01 | 95,258 |
2016-05-04 | $22.93 | $23.12 | $22.93 | $23.07 | $16.00 | 86,652 |
2016-05-03 | $23.12 | $23.18 | $23.00 | $23.08 | $16.01 | 174,760 |
2016-05-02 | $23.21 | $23.29 | $23.09 | $23.11 | $16.03 | 205,302 |
2016-04-29 | $23.34 | $23.48 | $23.24 | $23.30 | $16.07 | 72,368 |
2016-04-28 | $23.24 | $23.29 | $23.18 | $23.29 | $16.07 | 39,884 |
2016-04-27 | $23.09 | $23.20 | $23.07 | $23.17 | $15.98 | 120,383 |
2016-04-26 | $23.11 | $23.21 | $23.06 | $23.10 | $15.94 | 94,263 |
2016-04-25 | $23.08 | $23.19 | $23.04 | $23.05 | $15.90 | 64,782 |
2016-04-22 | $23.25 | $23.25 | $23.12 | $23.19 | $16.00 | 44,887 |
2016-04-21 | $23.26 | $23.26 | $23.15 | $23.19 | $16.00 | 79,868 |
2016-04-20 | $23.14 | $23.18 | $23.09 | $23.13 | $15.96 | 81,224 |
2016-04-19 | $23.10 | $23.13 | $23.04 | $23.07 | $15.92 | 41,671 |
2016-04-18 | $23.02 | $23.18 | $22.99 | $23.03 | $15.89 | 33,702 |
2016-04-15 | $23.13 | $23.16 | $22.93 | $23.02 | $15.88 | 245,535 |
2016-04-14 | $23.08 | $23.18 | $23.05 | $23.16 | $15.98 | 57,394 |
2016-04-13 | $22.98 | $23.24 | $22.71 | $23.09 | $15.93 | 126,830 |
2016-04-12 | $22.86 | $22.97 | $22.76 | $22.94 | $15.83 | 50,814 |
2016-04-11 | $22.85 | $22.92 | $22.79 | $22.91 | $15.80 | 58,144 |
2016-04-08 | $22.81 | $22.91 | $22.79 | $22.88 | $15.78 | 55,393 |
2016-04-07 | $22.79 | $22.87 | $22.77 | $22.78 | $15.72 | 59,947 |
2016-04-06 | $22.78 | $22.92 | $22.78 | $22.83 | $15.75 | 54,574 |
2016-04-05 | $22.79 | $22.90 | $22.76 | $22.79 | $15.72 | 93,052 |
2016-04-04 | $22.95 | $23.01 | $22.76 | $22.86 | $15.77 | 73,944 |
2016-04-01 | $22.79 | $22.88 | $22.71 | $22.87 | $15.78 | 45,682 |
2016-03-31 | $22.80 | $23.00 | $22.70 | $22.95 | $15.74 | 609,349 |
2016-03-30 | $22.69 | $22.89 | $22.65 | $22.77 | $15.61 | 257,260 |
2016-03-29 | $22.73 | $22.80 | $22.62 | $22.67 | $15.54 | 169,546 |
2016-03-28 | $22.77 | $22.86 | $22.61 | $22.74 | $15.59 | 202,917 |
2016-03-24 | $22.67 | $22.81 | $22.62 | $22.73 | $15.59 | 140,620 |
2016-03-23 | $22.80 | $22.87 | $22.70 | $22.76 | $15.61 | 205,367 |
2016-03-22 | $22.71 | $22.90 | $22.71 | $22.78 | $15.62 | 58,832 |
2016-03-21 | $22.75 | $22.91 | $22.70 | $22.75 | $15.60 | 70,546 |
2016-03-18 | $22.60 | $22.71 | $22.60 | $22.70 | $15.57 | 44,720 |
2016-03-17 | $22.66 | $22.66 | $22.52 | $22.57 | $15.48 | 106,864 |
2016-03-16 | $22.51 | $22.63 | $22.40 | $22.52 | $15.44 | 92,947 |
2016-03-15 | $22.39 | $22.48 | $22.38 | $22.45 | $15.39 | 76,392 |
2016-03-14 | $22.40 | $22.53 | $22.40 | $22.42 | $15.37 | 94,422 |
2016-03-11 | $22.44 | $22.66 | $22.37 | $22.47 | $15.41 | 220,671 |
2016-03-10 | $22.43 | $22.43 | $22.28 | $22.36 | $15.33 | 148,721 |
2016-03-09 | $22.19 | $22.34 | $22.19 | $22.30 | $15.29 | 47,090 |
2016-03-08 | $22.35 | $22.37 | $22.24 | $22.26 | $15.26 | 27,805 |
2016-03-07 | $22.29 | $22.37 | $22.29 | $22.37 | $15.34 | 109,137 |
2016-03-04 | $22.25 | $22.31 | $22.24 | $22.29 | $15.28 | 48,390 |
2016-03-03 | $22.20 | $22.25 | $22.16 | $22.22 | $15.24 | 126,770 |
2016-03-02 | $22.03 | $22.19 | $22.03 | $22.13 | $15.17 | 223,030 |
2016-03-01 | $21.93 | $22.07 | $21.92 | $22.04 | $15.11 | 126,435 |
2016-02-29 | $21.97 | $22.05 | $21.91 | $22.00 | $15.01 | 97,007 |
2016-02-26 | $21.96 | $22.01 | $21.95 | $21.97 | $14.99 | 73,061 |
2016-02-25 | $22.05 | $22.05 | $21.90 | $21.95 | $14.97 | 26,812 |
2016-02-24 | $21.92 | $21.93 | $21.85 | $21.90 | $14.94 | 29,493 |
2016-02-23 | $21.92 | $21.97 | $21.82 | $21.94 | $14.97 | 122,507 |
2016-02-22 | $21.77 | $21.93 | $21.73 | $21.90 | $14.94 | 131,220 |
2016-02-19 | $21.72 | $21.80 | $21.68 | $21.78 | $14.86 | 135,886 |
2016-02-18 | $21.67 | $21.79 | $21.60 | $21.73 | $14.82 | 204,799 |
2016-02-17 | $21.58 | $21.74 | $21.50 | $21.63 | $14.76 | 187,983 |
2016-02-16 | $21.55 | $21.59 | $21.16 | $21.51 | $14.67 | 440,636 |
2016-02-12 | $21.47 | $21.59 | $21.35 | $21.43 | $14.62 | 415,709 |
2016-02-11 | $21.67 | $21.67 | $21.27 | $21.35 | $14.56 | 1,019,380 |
2016-02-10 | $21.73 | $21.73 | $21.58 | $21.64 | $14.76 | 203,343 |
2016-02-09 | $21.70 | $21.72 | $21.58 | $21.63 | $14.76 | 123,347 |
2016-02-08 | $21.72 | $21.81 | $21.62 | $21.65 | $14.77 | 196,294 |
2016-02-05 | $21.74 | $21.85 | $21.68 | $21.71 | $14.81 | 80,842 |
2016-02-04 | $21.78 | $21.82 | $21.65 | $21.71 | $14.81 | 304,855 |
2016-02-03 | $21.73 | $21.77 | $21.59 | $21.67 | $14.78 | 534,143 |
2016-02-02 | $21.61 | $21.78 | $21.59 | $21.63 | $14.76 | 380,248 |
2016-02-01 | $21.83 | $21.85 | $21.70 | $21.76 | $14.84 | 181,502 |
2016-01-29 | $21.90 | $21.96 | $21.90 | $21.94 | $14.87 | 37,630 |
2016-01-28 | $21.83 | $21.97 | $21.77 | $21.80 | $14.78 | 427,222 |
2016-01-27 | $21.63 | $21.83 | $21.60 | $21.74 | $14.74 | 157,711 |
2016-01-26 | $21.65 | $21.77 | $21.52 | $21.59 | $14.64 | 261,529 |
2016-01-25 | $21.70 | $21.78 | $21.58 | $21.62 | $14.66 | 459,402 |
2016-01-22 | $21.68 | $21.86 | $21.60 | $21.75 | $14.75 | 326,797 |
2016-01-21 | $21.61 | $21.73 | $21.50 | $21.68 | $14.70 | 375,899 |
2016-01-20 | $21.53 | $21.82 | $21.41 | $21.60 | $14.64 | 498,418 |
2016-01-19 | $21.64 | $21.71 | $21.52 | $21.65 | $14.68 | 392,798 |
2016-01-15 | $21.60 | $21.73 | $21.40 | $21.52 | $14.59 | 341,068 |
2016-01-14 | $21.82 | $21.92 | $21.64 | $21.74 | $14.74 | 411,501 |
2016-01-13 | $21.97 | $22.00 | $21.86 | $21.94 | $14.87 | 170,044 |
2016-01-12 | $22.04 | $22.08 | $21.97 | $22.00 | $14.91 | 122,363 |
2016-01-11 | $22.07 | $22.13 | $22.07 | $22.07 | $14.96 | 80,331 |
2016-01-08 | $22.10 | $22.19 | $22.08 | $22.12 | $15.00 | 305,184 |
2016-01-07 | $22.15 | $22.16 | $22.09 | $22.10 | $14.98 | 41,785 |
2016-01-06 | $22.19 | $22.21 | $22.15 | $22.17 | $15.03 | 120,327 |
2016-01-05 | $22.08 | $22.22 | $22.08 | $22.17 | $15.03 | 120,033 |
2016-01-04 | $22.14 | $22.19 | $22.09 | $22.14 | $15.01 | 119,092 |
2015-12-31 | $22.13 | $22.23 | $22.12 | $22.12 | $15.00 | 190,785 |
2015-12-30 | $22.13 | $22.24 | $22.10 | $22.21 | $15.06 | 129,308 |
2015-12-29 | $22.24 | $22.24 | $22.07 | $22.16 | $15.02 | 121,213 |
2015-12-28 | $22.19 | $22.32 | $22.19 | $22.21 | $14.96 | 99,731 |
2015-12-24 | $22.14 | $22.27 | $22.13 | $22.18 | $14.94 | 82,078 |
2015-12-23 | $22.18 | $22.34 | $22.02 | $22.15 | $14.92 | 1,297,769 |
2015-12-22 | $22.21 | $22.27 | $22.12 | $22.13 | $14.90 | 100,709 |
2015-12-21 | $22.17 | $22.29 | $22.00 | $22.18 | $14.94 | 39,001 |
2015-12-18 | $22.21 | $22.26 | $22.11 | $22.11 | $14.89 | 72,103 |
2015-12-17 | $22.20 | $22.31 | $22.14 | $22.14 | $14.91 | 182,328 |
2015-12-16 | $22.34 | $22.35 | $22.01 | $22.05 | $14.85 | 391,105 |
2015-12-15 | $22.18 | $22.30 | $22.18 | $22.23 | $14.97 | 91,783 |
2015-12-14 | $22.14 | $22.30 | $22.08 | $22.15 | $14.92 | 85,923 |
2015-12-11 | $22.35 | $22.39 | $22.15 | $22.15 | $14.92 | 268,961 |
2015-12-10 | $22.51 | $22.56 | $22.43 | $22.44 | $15.11 | 102,409 |
2015-12-09 | $22.55 | $22.62 | $22.49 | $22.54 | $15.18 | 133,729 |
2015-12-08 | $22.61 | $22.63 | $22.53 | $22.59 | $15.21 | 40,783 |
2015-12-07 | $22.76 | $22.76 | $22.64 | $22.67 | $15.27 | 164,633 |
2015-12-04 | $22.79 | $22.80 | $22.65 | $22.71 | $15.29 | 231,613 |
2015-12-03 | $22.78 | $22.80 | $22.67 | $22.78 | $15.34 | 194,416 |
2015-12-02 | $22.83 | $22.88 | $22.80 | $22.83 | $15.37 | 306,576 |
2015-12-01 | $22.94 | $22.94 | $22.85 | $22.89 | $15.41 | 149,466 |
2015-11-30 | $23.05 | $23.13 | $23.00 | $23.06 | $15.44 | 420,742 |
2015-11-27 | $23.10 | $23.16 | $23.06 | $23.08 | $15.45 | 216,913 |
2015-11-25 | $23.12 | $23.20 | $23.09 | $23.10 | $15.47 | 111,254 |
2015-11-24 | $23.19 | $23.25 | $23.12 | $23.19 | $15.53 | 459,624 |
2015-11-23 | $23.17 | $23.24 | $23.14 | $23.24 | $15.56 | 152,984 |
2015-11-20 | $23.12 | $23.23 | $23.09 | $23.17 | $15.51 | 345,086 |
2015-11-19 | $23.09 | $23.20 | $23.05 | $23.06 | $15.44 | 230,339 |
2015-11-18 | $23.01 | $23.12 | $22.97 | $23.04 | $15.43 | 468,198 |
2015-11-17 | $22.93 | $23.01 | $22.91 | $23.00 | $15.40 | 42,403 |
2015-11-16 | $22.97 | $23.00 | $22.88 | $22.92 | $15.35 | 376,576 |
2015-11-13 | $22.99 | $23.02 | $22.92 | $22.93 | $15.35 | 494,368 |
2015-11-12 | $22.97 | $23.08 | $22.91 | $23.00 | $15.40 | 347,941 |
2015-11-11 | $23.03 | $23.09 | $22.96 | $23.00 | $15.40 | 356,673 |
2015-11-10 | $22.90 | $23.12 | $22.90 | $23.00 | $15.40 | 381,457 |
2015-11-09 | $23.04 | $23.15 | $22.94 | $23.00 | $15.40 | 580,705 |
2015-11-06 | $23.18 | $23.24 | $23.07 | $23.17 | $15.51 | 222,369 |
2015-11-05 | $23.17 | $23.28 | $23.17 | $23.27 | $15.58 | 87,504 |
2015-11-04 | $23.13 | $23.25 | $23.09 | $23.18 | $15.52 | 80,256 |
2015-11-03 | $23.05 | $23.18 | $23.00 | $23.08 | $15.45 | 119,431 |
2015-11-02 | $23.01 | $23.09 | $22.90 | $23.00 | $15.40 | 1,016,903 |
2015-10-30 | $22.99 | $23.12 | $22.99 | $23.05 | $15.33 | 1,208,730 |
2015-10-29 | $23.09 | $23.48 | $22.97 | $22.97 | $15.28 | 614,107 |
2015-10-28 | $23.08 | $23.19 | $23.01 | $23.04 | $15.32 | 58,467 |
2015-10-27 | $23.09 | $23.46 | $23.02 | $23.15 | $15.40 | 63,867 |
2015-10-26 | $23.16 | $23.19 | $22.95 | $23.06 | $15.34 | 92,912 |
2015-10-23 | $23.13 | $23.34 | $22.99 | $23.01 | $15.30 | 45,020 |
2015-10-22 | $23.02 | $23.08 | $22.94 | $22.99 | $15.29 | 80,314 |
2015-10-21 | $23.10 | $23.10 | $22.92 | $22.97 | $15.28 | 168,752 |
2015-10-20 | $22.97 | $23.09 | $22.95 | $23.02 | $15.31 | 90,395 |
2015-10-19 | $23.02 | $23.11 | $23.01 | $23.02 | $15.31 | 74,317 |
2015-10-16 | $22.99 | $23.07 | $22.96 | $23.07 | $15.34 | 124,988 |
2015-10-15 | $22.87 | $22.96 | $22.85 | $22.96 | $15.27 | 35,401 |
2015-10-14 | $22.89 | $22.90 | $22.83 | $22.84 | $15.19 | 42,746 |
2015-10-13 | $22.83 | $22.93 | $22.83 | $22.85 | $15.20 | 33,919 |
2015-10-12 | $22.85 | $22.90 | $22.82 | $22.88 | $15.22 | 31,462 |
2015-10-09 | $22.78 | $23.00 | $22.75 | $22.80 | $15.17 | 78,702 |
2015-10-08 | $22.65 | $22.85 | $22.65 | $22.72 | $15.11 | 73,997 |
2015-10-07 | $22.67 | $22.85 | $22.53 | $22.68 | $15.08 | 85,298 |
2015-10-06 | $22.59 | $22.64 | $22.43 | $22.52 | $14.98 | 141,938 |
2015-10-05 | $22.52 | $22.61 | $22.46 | $22.53 | $14.99 | 70,594 |
2015-10-02 | $22.40 | $22.52 | $22.35 | $22.50 | $14.97 | 72,282 |
2015-10-01 | $22.45 | $22.47 | $22.30 | $22.35 | $14.87 | 82,103 |
2015-09-30 | $22.45 | $22.56 | $22.45 | $22.54 | $14.90 | 94,354 |
2015-09-29 | $22.45 | $22.57 | $22.38 | $22.46 | $14.85 | 49,187 |
2015-09-28 | $22.69 | $22.71 | $22.50 | $22.52 | $14.89 | 66,958 |
2015-09-25 | $22.79 | $22.79 | $22.57 | $22.72 | $15.02 | 56,673 |
2015-09-24 | $22.81 | $22.84 | $22.70 | $22.81 | $15.08 | 107,802 |
2015-09-23 | $22.87 | $22.91 | $22.80 | $22.84 | $15.10 | 240,321 |
2015-09-22 | $23.00 | $23.00 | $22.85 | $22.86 | $15.12 | 85,810 |
2015-09-21 | $23.07 | $23.12 | $22.98 | $23.05 | $15.24 | 100,440 |
2015-09-18 | $23.10 | $23.11 | $23.03 | $23.11 | $15.28 | 66,740 |
2015-09-17 | $23.05 | $23.13 | $22.87 | $23.05 | $15.24 | 399,338 |
2015-09-16 | $22.97 | $23.06 | $22.97 | $23.01 | $15.21 | 166,907 |
2015-09-15 | $23.01 | $23.03 | $22.90 | $22.92 | $15.15 | 97,118 |
2015-09-14 | $23.03 | $23.03 | $22.95 | $22.96 | $15.18 | 58,791 |
2015-09-11 | $22.96 | $23.03 | $22.95 | $22.97 | $15.19 | 40,119 |
2015-09-10 | $23.04 | $23.05 | $22.98 | $22.98 | $15.19 | 164,570 |
2015-09-09 | $22.97 | $23.26 | $22.97 | $23.04 | $15.23 | 63,783 |
2015-09-08 | $23.03 | $23.07 | $22.84 | $23.04 | $15.23 | 59,206 |
2015-09-04 | $22.97 | $23.08 | $22.84 | $23.06 | $15.25 | 446,586 |
2015-09-03 | $22.93 | $23.04 | $22.82 | $23.04 | $15.23 | 672,937 |
2015-09-02 | $22.88 | $23.00 | $22.73 | $22.82 | $15.09 | 140,397 |
2015-09-01 | $22.87 | $23.07 | $22.83 | $22.85 | $15.11 | 113,900 |
2015-08-31 | $23.00 | $23.10 | $23.00 | $23.00 | $15.11 | 62,955 |
2015-08-28 | $22.97 | $23.13 | $22.95 | $23.01 | $15.12 | 134,647 |
2015-08-27 | $22.85 | $23.12 | $22.83 | $22.93 | $15.07 | 212,295 |
2015-08-26 | $22.56 | $22.76 | $22.56 | $22.76 | $14.96 | 196,380 |
2015-08-25 | $22.69 | $22.96 | $22.57 | $22.68 | $14.90 | 93,286 |
2015-08-24 | $22.96 | $22.96 | $22.34 | $22.61 | $14.86 | 81,777 |
2015-08-21 | $23.21 | $23.21 | $22.95 | $22.97 | $15.09 | 70,651 |
2015-08-20 | $23.26 | $23.39 | $23.03 | $23.13 | $15.20 | 68,211 |
2015-08-19 | $23.20 | $23.44 | $23.17 | $23.19 | $15.24 | 73,172 |
VanEck Emerging Markets High Yield Bond ETF (HYEM) News Headlines
Recent VanEck Emerging Markets High Yield Bond ETF (HYEM) News
Similar Companies to VanEck Emerging Markets High Yield Bond ETF (HYEM) 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 | -- | -- | -- |