Invesco S&P International Developed Quality ETF (IDHQ) Exchange: NYSE ARCA
Data as of April 26, 2024
$29.73 ($0.18) 0.61%
Invesco S&P International Developed Quality ETF - Daily Information
Click for more stock information on Invesco S&P International Developed Quality ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $29.65 |
Previous Close | $29.73 |
High | $29.82 |
Low | $29.56 |
Adjusted Open | $29.65 |
Previous Adjusted Close | $29.73 |
Adjusted High | $29.82 |
Adjusted Low | $29.56 |
About Invesco S&P International Developed Quality ETF (IDHQ)
The Fund generally will invest at least 90% of its total assets in securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures S&P Dow Jones Indices (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is constructed from constituents of the S&P Developed ex-U.S. LargeMidCap (the “Parent Index”) that the Index Provider identifies as being of the highest quality—that is, stocks of companies that seek to generate higher revenue and cash flow than their counterparts through prudent use of assets and finances.In selecting constituent securities for the Underlying Index, the Index Provider calculates the quality score of each security in the Parent Index and selects the top 20% of securities with the highest quality scores based on a composite of the following three equally-weighted factors: (i) return-on-equity, calculated as the company’s trailing 12-month earnings per share divided by the company’s latest book value per share; (ii) accruals ratio, computed using the change of the company’s net operating assets over the last year divided by the company’s average net operating assets over the last two years; and (iii) financial leverage, calculated as the company’s latest total debt divided by the company’s book value.The Underlying Index is modified market-capitalization weighted, weighting component securities by multiplying their market capitalization and their quality score; securities with higher scores receive relatively greater weights.As of December 31, 2019, the Underlying Index was comprised of 229 securities with market capitalizations ranging from $1.9 billion to $221.6 billion and represented the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P International Developed Quality ETF (IDHQ)
Historical Stock Data for Invesco S&P International Developed Quality ETF (IDHQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $29.65 | $29.82 | $29.56 | $29.73 | $29.73 | 19,430 |
2024-04-25 | $29.24 | $29.60 | $29.10 | $29.55 | $29.55 | 93,467 |
2024-04-24 | $29.74 | $29.83 | $29.47 | $29.71 | $29.71 | 41,485 |
2024-04-23 | $29.61 | $29.88 | $29.43 | $29.83 | $29.83 | 72,096 |
2024-04-22 | $29.29 | $29.54 | $29.07 | $29.43 | $29.43 | 26,432 |
2024-04-19 | $29.21 | $29.22 | $29.00 | $29.02 | $29.02 | 64,812 |
2024-04-18 | $29.33 | $29.34 | $29.03 | $29.18 | $29.18 | 32,029 |
2024-04-17 | $29.57 | $29.59 | $29.12 | $29.33 | $29.33 | 31,475 |
2024-04-16 | $29.39 | $29.48 | $29.18 | $29.40 | $29.40 | 46,472 |
2024-04-15 | $30.07 | $30.07 | $29.42 | $29.42 | $29.42 | 29,057 |
2024-04-12 | $29.90 | $29.90 | $29.51 | $29.81 | $29.81 | 48,038 |
2024-04-11 | $30.27 | $30.27 | $29.79 | $29.99 | $29.99 | 33,715 |
2024-04-10 | $29.96 | $30.06 | $29.85 | $29.88 | $29.88 | 29,907 |
2024-04-09 | $30.48 | $30.48 | $30.03 | $30.23 | $30.23 | 37,468 |
2024-04-08 | $30.29 | $30.39 | $30.21 | $30.24 | $30.24 | 29,800 |
2024-04-05 | $30.14 | $30.29 | $30.02 | $30.12 | $30.12 | 39,958 |
2024-04-04 | $30.61 | $30.61 | $30.03 | $30.20 | $30.20 | 33,505 |
2024-04-03 | $30.29 | $30.54 | $30.19 | $30.47 | $30.47 | 36,945 |
2024-04-02 | $30.36 | $30.36 | $30.18 | $30.26 | $30.26 | 22,549 |
2024-04-01 | $30.56 | $30.78 | $30.49 | $30.56 | $30.56 | 55,051 |
2024-03-28 | $30.59 | $30.71 | $30.56 | $30.67 | $30.67 | 37,818 |
2024-03-27 | $30.58 | $30.63 | $30.44 | $30.63 | $30.63 | 35,675 |
2024-03-26 | $30.59 | $30.62 | $30.38 | $30.45 | $30.45 | 41,101 |
2024-03-25 | $30.51 | $30.53 | $30.42 | $30.43 | $30.43 | 51,693 |
2024-03-22 | $30.55 | $30.57 | $30.35 | $30.45 | $30.45 | 40,117 |
2024-03-21 | $30.67 | $30.75 | $30.53 | $30.65 | $30.65 | 28,765 |
2024-03-20 | $30.34 | $30.65 | $30.27 | $30.64 | $30.64 | 24,425 |
2024-03-19 | $30.31 | $30.48 | $30.21 | $30.24 | $30.24 | 26,819 |
2024-03-18 | $30.38 | $30.38 | $30.25 | $30.25 | $30.25 | 12,060 |
2024-03-15 | $30.67 | $30.76 | $30.41 | $30.45 | $30.23 | 61,764 |
2024-03-14 | $30.98 | $30.98 | $30.58 | $30.66 | $30.44 | 39,880 |
2024-03-13 | $30.92 | $31.02 | $30.78 | $30.78 | $30.56 | 32,137 |
2024-03-12 | $30.64 | $30.87 | $30.59 | $30.84 | $30.62 | 23,370 |
2024-03-11 | $30.61 | $30.66 | $30.42 | $30.55 | $30.33 | 29,371 |
2024-03-08 | $30.93 | $30.97 | $30.55 | $30.60 | $30.60 | 33,406 |
2024-03-07 | $30.73 | $30.95 | $30.64 | $30.90 | $30.90 | 28,330 |
2024-03-06 | $30.39 | $30.54 | $30.29 | $30.36 | $30.36 | 23,996 |
2024-03-05 | $30.23 | $30.25 | $29.96 | $29.99 | $29.99 | 35,318 |
2024-03-04 | $30.34 | $30.36 | $30.19 | $30.28 | $30.28 | 30,511 |
2024-03-01 | $30.04 | $30.37 | $30.04 | $30.34 | $30.34 | 23,651 |
2024-02-29 | $30.10 | $30.10 | $29.80 | $29.91 | $29.91 | 27,184 |
2024-02-28 | $29.93 | $30.01 | $29.78 | $29.95 | $29.95 | 42,713 |
2024-02-27 | $29.90 | $30.15 | $29.90 | $30.02 | $30.02 | 23,110 |
2024-02-26 | $30.09 | $30.18 | $29.97 | $30.01 | $30.01 | 135,358 |
2024-02-23 | $30.16 | $30.24 | $29.99 | $30.08 | $30.08 | 45,405 |
2024-02-22 | $29.98 | $30.14 | $29.85 | $30.07 | $30.07 | 105,584 |
2024-02-21 | $29.69 | $29.69 | $29.47 | $29.61 | $29.61 | 118,924 |
2024-02-20 | $29.84 | $29.84 | $29.50 | $29.71 | $29.71 | 58,277 |
2024-02-16 | $29.64 | $29.78 | $29.59 | $29.67 | $29.67 | 24,127 |
2024-02-15 | $29.44 | $29.70 | $29.43 | $29.57 | $29.57 | 47,138 |
2024-02-14 | $29.14 | $29.31 | $29.05 | $29.31 | $29.31 | 38,821 |
2024-02-13 | $29.01 | $29.09 | $28.76 | $28.85 | $28.85 | 39,067 |
2024-02-12 | $29.36 | $29.54 | $29.29 | $29.47 | $29.47 | 64,416 |
2024-02-09 | $29.27 | $29.49 | $29.23 | $29.47 | $29.47 | 64,448 |
2024-02-08 | $29.17 | $29.28 | $29.12 | $29.15 | $29.15 | 463,237 |
2024-02-07 | $29.20 | $29.28 | $29.10 | $29.13 | $29.13 | 140,017 |
2024-02-06 | $29.06 | $29.25 | $28.95 | $29.25 | $29.25 | 66,337 |
2024-02-05 | $29.18 | $29.18 | $28.75 | $29.03 | $29.03 | 120,910 |
2024-02-02 | $29.31 | $29.31 | $28.91 | $29.18 | $29.18 | 445,744 |
2024-02-01 | $29.14 | $29.39 | $28.96 | $29.39 | $29.39 | 11,763 |
2024-01-31 | $29.27 | $29.28 | $28.80 | $29.02 | $29.02 | 16,681 |
2024-01-30 | $29.10 | $29.13 | $28.96 | $29.13 | $29.13 | 27,725 |
2024-01-29 | $28.99 | $29.14 | $28.81 | $29.14 | $29.14 | 22,116 |
2024-01-26 | $28.93 | $28.95 | $28.83 | $28.92 | $28.92 | 35,779 |
2024-01-25 | $28.61 | $28.65 | $28.45 | $28.65 | $28.65 | 35,789 |
2024-01-24 | $28.58 | $28.65 | $28.42 | $28.46 | $28.46 | 39,812 |
2024-01-23 | $28.04 | $28.13 | $27.97 | $28.08 | $28.08 | 63,367 |
2024-01-22 | $28.16 | $28.21 | $28.11 | $28.15 | $28.15 | 20,911 |
2024-01-19 | $28.04 | $28.22 | $27.92 | $28.12 | $28.12 | 39,334 |
2024-01-18 | $27.92 | $28.05 | $27.84 | $28.05 | $28.05 | 31,320 |
2024-01-17 | $27.79 | $27.84 | $27.63 | $27.84 | $27.84 | 43,884 |
2024-01-16 | $28.17 | $28.20 | $27.97 | $28.03 | $28.03 | 50,376 |
2024-01-12 | $28.61 | $28.64 | $28.46 | $28.52 | $28.52 | 33,671 |
2024-01-11 | $28.49 | $28.49 | $28.14 | $28.41 | $28.41 | 34,181 |
2024-01-10 | $28.36 | $28.45 | $28.31 | $28.43 | $28.43 | 51,808 |
2024-01-09 | $28.29 | $28.34 | $28.18 | $28.24 | $28.24 | 28,987 |
2024-01-08 | $28.26 | $28.45 | $28.19 | $28.40 | $28.40 | 32,221 |
2024-01-05 | $28.20 | $28.37 | $28.11 | $28.13 | $28.13 | 17,502 |
2024-01-04 | $28.25 | $28.34 | $28.17 | $28.23 | $28.23 | 22,684 |
2024-01-03 | $28.06 | $28.26 | $28.01 | $28.19 | $28.19 | 59,934 |
2024-01-02 | $28.22 | $28.40 | $28.16 | $28.25 | $28.25 | 52,851 |
2023-12-29 | $28.62 | $28.67 | $28.55 | $28.59 | $28.59 | 13,578 |
2023-12-28 | $28.68 | $28.83 | $28.55 | $28.72 | $28.72 | 53,569 |
2023-12-27 | $28.59 | $28.72 | $28.55 | $28.64 | $28.64 | 165,356 |
2023-12-26 | $28.26 | $28.63 | $28.26 | $28.50 | $28.50 | 34,054 |
2023-12-22 | $28.48 | $28.48 | $28.31 | $28.38 | $28.38 | 27,149 |
2023-12-21 | $28.34 | $28.45 | $28.17 | $28.45 | $28.45 | 37,947 |
2023-12-20 | $28.37 | $28.37 | $27.86 | $28.13 | $28.13 | 30,508 |
2023-12-19 | $28.32 | $28.32 | $28.14 | $28.27 | $28.27 | 23,588 |
2023-12-18 | $28.19 | $28.19 | $27.91 | $27.95 | $27.95 | 33,713 |
2023-12-15 | $28.25 | $28.25 | $27.92 | $27.94 | $27.94 | 49,864 |
2023-12-14 | $28.32 | $28.32 | $28.13 | $28.21 | $28.21 | 17,350 |
2023-12-13 | $27.75 | $28.20 | $27.55 | $28.20 | $28.20 | 22,800 |
2023-12-12 | $27.63 | $27.67 | $27.43 | $27.46 | $27.46 | 26,669 |
2023-12-11 | $27.38 | $27.57 | $27.38 | $27.51 | $27.51 | 14,493 |
2023-12-08 | $27.37 | $27.49 | $27.33 | $27.49 | $27.49 | 16,455 |
2023-12-07 | $27.44 | $27.44 | $27.14 | $27.36 | $27.36 | 16,363 |
2023-12-06 | $27.67 | $27.67 | $27.24 | $27.26 | $27.26 | 23,003 |
2023-12-05 | $27.34 | $27.37 | $27.25 | $27.31 | $27.31 | 27,181 |
2023-12-04 | $27.43 | $27.45 | $27.33 | $27.45 | $27.45 | 23,204 |
2023-12-01 | $27.39 | $27.64 | $27.34 | $27.60 | $27.60 | 30,072 |
2023-11-30 | $27.44 | $27.44 | $27.26 | $27.35 | $27.35 | 29,999 |
2023-11-29 | $27.55 | $27.55 | $27.25 | $27.34 | $27.34 | 18,863 |
2023-11-28 | $28.70 | $29.05 | $27.16 | $27.26 | $27.26 | 59,658 |
2023-11-27 | $27.55 | $27.55 | $27.29 | $27.33 | $27.33 | 45,381 |
2023-11-24 | $27.41 | $27.54 | $27.40 | $27.54 | $27.54 | 1,895 |
2023-11-22 | $27.38 | $27.38 | $27.09 | $27.35 | $27.35 | 24,543 |
2023-11-21 | $27.33 | $27.33 | $27.16 | $27.29 | $27.29 | 22,043 |
2023-11-20 | $27.15 | $27.28 | $27.06 | $27.20 | $27.20 | 30,450 |
2023-11-17 | $27.06 | $27.07 | $26.94 | $27.07 | $27.07 | 30,820 |
2023-11-16 | $26.85 | $26.85 | $26.64 | $26.70 | $26.70 | 29,727 |
2023-11-15 | $26.89 | $26.93 | $26.76 | $26.84 | $26.84 | 25,229 |
2023-11-14 | $26.70 | $26.91 | $26.70 | $26.82 | $26.82 | 37,838 |
2023-11-13 | $26.05 | $26.38 | $26.05 | $26.29 | $26.29 | 50,546 |
2023-11-10 | $26.24 | $26.24 | $25.89 | $26.22 | $26.22 | 28,937 |
2023-11-09 | $26.32 | $26.38 | $26.06 | $26.10 | $26.10 | 327,300 |
2023-11-08 | $26.10 | $26.18 | $25.99 | $25.99 | $25.99 | 23,155 |
2023-11-07 | $25.98 | $26.08 | $25.84 | $25.97 | $25.97 | 29,340 |
2023-11-06 | $26.24 | $26.28 | $26.13 | $26.22 | $26.22 | 113,923 |
2023-11-03 | $26.25 | $26.34 | $26.13 | $26.19 | $26.19 | 17,620 |
2023-11-02 | $26.03 | $26.21 | $25.97 | $26.17 | $26.17 | 9,548 |
2023-11-01 | $25.41 | $25.64 | $25.33 | $25.52 | $25.52 | 18,850 |
2023-10-31 | $25.28 | $25.40 | $25.23 | $25.31 | $25.31 | 14,241 |
2023-10-30 | $25.40 | $25.49 | $25.28 | $25.39 | $25.39 | 14,447 |
2023-10-27 | $25.35 | $25.35 | $25.00 | $25.07 | $25.07 | 20,510 |
2023-10-26 | $25.49 | $25.49 | $25.13 | $25.30 | $25.30 | 16,831 |
2023-10-25 | $25.64 | $25.64 | $25.37 | $25.44 | $25.44 | 13,337 |
2023-10-24 | $25.49 | $25.60 | $25.43 | $25.59 | $25.59 | 98,347 |
2023-10-23 | $25.27 | $25.58 | $25.25 | $25.39 | $25.39 | 27,071 |
2023-10-20 | $25.57 | $25.61 | $25.33 | $25.35 | $25.35 | 24,233 |
2023-10-19 | $25.79 | $25.80 | $25.50 | $25.68 | $25.68 | 31,798 |
2023-10-18 | $26.10 | $26.11 | $25.88 | $25.92 | $25.92 | 16,397 |
2023-10-17 | $26.02 | $26.38 | $26.02 | $26.25 | $26.25 | 25,577 |
2023-10-16 | $26.06 | $26.25 | $26.01 | $26.20 | $26.20 | 12,284 |
2023-10-13 | $26.19 | $26.30 | $26.03 | $26.10 | $26.10 | 18,399 |
2023-10-12 | $26.37 | $26.37 | $26.06 | $26.17 | $26.17 | 22,200 |
2023-10-11 | $26.29 | $26.37 | $26.16 | $26.29 | $26.29 | 65,921 |
2023-10-10 | $26.01 | $26.31 | $26.01 | $26.18 | $26.18 | 11,086 |
2023-10-09 | $25.72 | $25.93 | $25.63 | $25.85 | $25.85 | 10,765 |
2023-10-06 | $25.47 | $25.88 | $25.42 | $25.78 | $25.78 | 14,426 |
2023-10-05 | $25.35 | $25.54 | $25.35 | $25.54 | $25.54 | 16,570 |
2023-10-04 | $25.55 | $25.55 | $25.09 | $25.45 | $25.45 | 13,943 |
2023-10-03 | $25.36 | $25.46 | $25.14 | $25.26 | $25.26 | 16,444 |
2023-10-02 | $25.74 | $25.74 | $25.44 | $25.57 | $25.57 | 16,354 |
2023-09-29 | $26.25 | $26.25 | $25.83 | $25.90 | $25.90 | 27,535 |
2023-09-28 | $25.75 | $26.04 | $25.74 | $25.94 | $25.94 | 21,254 |
2023-09-27 | $25.92 | $25.92 | $25.52 | $25.66 | $25.66 | 28,995 |
2023-09-26 | $25.88 | $25.88 | $25.67 | $25.68 | $25.68 | 33,837 |
2023-09-25 | $25.88 | $26.05 | $25.86 | $26.01 | $26.01 | 13,734 |
2023-09-22 | $26.26 | $26.28 | $26.02 | $26.07 | $26.07 | 30,232 |
2023-09-21 | $26.45 | $26.45 | $25.99 | $26.08 | $26.08 | 24,896 |
2023-09-20 | $26.86 | $26.86 | $26.50 | $26.50 | $26.50 | 19,111 |
2023-09-19 | $26.64 | $26.64 | $26.43 | $26.53 | $26.53 | 14,980 |
2023-09-18 | $26.68 | $26.72 | $26.50 | $26.55 | $26.55 | 14,072 |
2023-09-15 | $26.99 | $27.15 | $26.87 | $26.94 | $26.77 | 14,560 |
2023-09-14 | $26.71 | $27.02 | $26.71 | $26.93 | $26.76 | 48,908 |
2023-09-13 | $26.62 | $26.71 | $26.50 | $26.58 | $26.41 | 24,168 |
2023-09-12 | $26.82 | $26.83 | $26.67 | $26.68 | $26.51 | 7,012 |
2023-09-11 | $26.95 | $26.95 | $26.70 | $26.78 | $26.61 | 22,465 |
2023-09-08 | $26.69 | $26.69 | $26.58 | $26.67 | $26.50 | 8,728 |
2023-09-07 | $26.60 | $26.69 | $26.56 | $26.59 | $26.42 | 11,543 |
2023-09-06 | $26.83 | $26.83 | $26.56 | $26.64 | $26.47 | 36,815 |
2023-09-05 | $27.06 | $27.06 | $26.74 | $26.84 | $26.67 | 22,911 |
2023-09-01 | $27.34 | $27.34 | $26.91 | $26.93 | $26.93 | 19,514 |
2023-08-31 | $27.08 | $27.15 | $26.91 | $26.97 | $26.97 | 7,397 |
2023-08-30 | $27.17 | $27.30 | $27.09 | $27.23 | $27.23 | 16,794 |
2023-08-29 | $26.87 | $27.23 | $26.80 | $27.23 | $27.23 | 34,543 |
2023-08-28 | $26.69 | $26.83 | $26.67 | $26.83 | $26.83 | 9,307 |
2023-08-25 | $26.61 | $26.64 | $26.32 | $26.64 | $26.64 | 14,271 |
2023-08-24 | $26.67 | $26.67 | $26.36 | $26.36 | $26.36 | 10,988 |
2023-08-23 | $26.65 | $26.82 | $26.61 | $26.78 | $26.78 | 15,163 |
2023-08-22 | $26.65 | $26.65 | $26.45 | $26.45 | $26.45 | 30,613 |
2023-08-21 | $26.74 | $26.74 | $26.46 | $26.64 | $26.64 | 16,372 |
2023-08-18 | $26.36 | $26.51 | $26.30 | $26.49 | $26.49 | 6,083 |
2023-08-17 | $26.83 | $26.83 | $26.42 | $26.42 | $26.42 | 47,902 |
2023-08-16 | $26.87 | $26.89 | $26.64 | $26.64 | $26.64 | 8,590 |
2023-08-15 | $27.13 | $27.13 | $26.75 | $26.86 | $26.86 | 16,079 |
2023-08-14 | $27.11 | $27.18 | $27.00 | $27.13 | $27.13 | 28,186 |
2023-08-11 | $27.18 | $27.39 | $27.18 | $27.19 | $27.19 | 14,707 |
2023-08-10 | $27.69 | $27.70 | $27.40 | $27.46 | $27.46 | 7,948 |
2023-08-09 | $27.46 | $27.51 | $27.34 | $27.42 | $27.42 | 20,812 |
2023-08-08 | $27.24 | $27.32 | $27.07 | $27.32 | $27.32 | 14,035 |
2023-08-07 | $27.22 | $27.31 | $27.15 | $27.31 | $27.31 | 7,802 |
2023-08-04 | $27.15 | $27.36 | $26.98 | $26.99 | $26.99 | 12,907 |
2023-08-03 | $26.96 | $27.08 | $26.83 | $27.07 | $27.07 | 44,797 |
2023-08-02 | $27.37 | $27.37 | $26.99 | $27.07 | $27.07 | 30,620 |
2023-08-01 | $27.82 | $27.92 | $27.36 | $27.58 | $27.58 | 76,212 |
2023-07-31 | $27.81 | $27.90 | $27.73 | $27.85 | $27.85 | 8,098 |
2023-07-28 | $27.84 | $27.84 | $27.61 | $27.78 | $27.78 | 20,104 |
2023-07-27 | $28.03 | $28.03 | $27.50 | $27.59 | $27.59 | 10,501 |
2023-07-26 | $27.69 | $27.71 | $27.41 | $27.61 | $27.61 | 8,687 |
2023-07-25 | $27.65 | $27.77 | $27.60 | $27.72 | $27.72 | 11,469 |
2023-07-24 | $27.67 | $27.67 | $27.49 | $27.60 | $27.60 | 6,450 |
2023-07-21 | $27.74 | $27.74 | $27.51 | $27.65 | $27.65 | 8,826 |
2023-07-20 | $27.66 | $27.66 | $27.47 | $27.53 | $27.53 | 16,894 |
2023-07-19 | $27.77 | $27.77 | $27.52 | $27.61 | $27.61 | 22,004 |
2023-07-18 | $27.64 | $27.74 | $27.48 | $27.73 | $27.73 | 11,626 |
2023-07-17 | $27.70 | $27.70 | $27.46 | $27.59 | $27.59 | 14,947 |
2023-07-14 | $27.79 | $27.80 | $27.64 | $27.69 | $27.69 | 50,196 |
2023-07-13 | $27.60 | $27.70 | $27.59 | $27.70 | $27.70 | 43,469 |
2023-07-12 | $27.08 | $27.26 | $26.99 | $27.14 | $27.14 | 70,397 |
2023-07-11 | $26.60 | $26.76 | $26.49 | $26.76 | $26.76 | 13,266 |
2023-07-10 | $26.36 | $26.53 | $26.36 | $26.46 | $26.46 | 18,689 |
2023-07-07 | $26.29 | $26.54 | $26.29 | $26.40 | $26.40 | 23,249 |
2023-07-06 | $26.55 | $26.55 | $26.08 | $26.28 | $26.28 | 59,589 |
2023-07-05 | $26.88 | $26.91 | $26.80 | $26.82 | $26.82 | 8,785 |
2023-07-03 | $27.23 | $27.23 | $27.01 | $27.09 | $27.09 | 9,599 |
2023-06-30 | $27.03 | $27.14 | $27.01 | $27.11 | $27.11 | 28,593 |
2023-06-29 | $26.73 | $26.77 | $26.70 | $26.75 | $26.75 | 8,539 |
2023-06-28 | $26.72 | $26.86 | $26.68 | $26.74 | $26.74 | 12,925 |
2023-06-27 | $26.64 | $26.85 | $26.51 | $26.82 | $26.82 | 24,762 |
2023-06-26 | $26.63 | $26.70 | $26.53 | $26.59 | $26.59 | 31,632 |
2023-06-23 | $26.53 | $26.61 | $26.49 | $26.55 | $26.55 | 9,404 |
2023-06-22 | $26.78 | $26.90 | $26.75 | $26.84 | $26.84 | 24,721 |
2023-06-21 | $27.00 | $27.12 | $26.88 | $27.09 | $27.09 | 25,302 |
2023-06-20 | $28.71 | $28.71 | $26.94 | $27.04 | $27.04 | 45,508 |
2023-06-16 | $27.66 | $27.76 | $27.56 | $27.57 | $27.38 | 12,354 |
2023-06-15 | $27.44 | $27.70 | $27.40 | $27.70 | $27.51 | 93,487 |
2023-06-14 | $27.41 | $27.43 | $27.12 | $27.24 | $27.06 | 12,231 |
2023-06-13 | $27.11 | $27.27 | $27.11 | $27.17 | $26.99 | 35,453 |
2023-06-12 | $27.03 | $28.11 | $26.78 | $26.88 | $26.70 | 11,891 |
2023-06-09 | $26.84 | $26.86 | $26.76 | $26.80 | $26.80 | 12,539 |
2023-06-08 | $26.67 | $26.88 | $26.67 | $26.88 | $26.88 | 20,310 |
2023-06-07 | $26.73 | $26.79 | $26.52 | $26.56 | $26.56 | 17,713 |
2023-06-06 | $26.62 | $26.78 | $26.62 | $26.77 | $26.77 | 13,149 |
2023-06-05 | $26.70 | $26.84 | $26.60 | $26.62 | $26.62 | 28,306 |
2023-06-02 | $26.71 | $26.79 | $26.61 | $26.74 | $26.74 | 59,230 |
2023-06-01 | $26.21 | $26.46 | $26.21 | $26.39 | $26.39 | 26,265 |
2023-05-31 | $25.89 | $26.10 | $25.86 | $26.02 | $26.02 | 14,373 |
2023-05-30 | $26.66 | $26.66 | $26.21 | $26.27 | $26.27 | 18,350 |
2023-05-26 | $26.48 | $26.65 | $26.48 | $26.61 | $26.61 | 6,083 |
2023-05-25 | $26.17 | $26.26 | $26.11 | $26.26 | $26.26 | 4,758 |
2023-05-24 | $26.49 | $26.49 | $26.22 | $26.23 | $26.23 | 11,429 |
2023-05-23 | $26.99 | $26.99 | $26.63 | $26.65 | $26.65 | 4,916 |
2023-05-22 | $27.23 | $27.23 | $27.06 | $27.08 | $27.08 | 10,880 |
2023-05-19 | $27.04 | $27.12 | $27.02 | $27.11 | $27.11 | 6,686 |
2023-05-18 | $26.97 | $26.97 | $26.74 | $26.92 | $26.92 | 8,733 |
2023-05-17 | $26.98 | $26.98 | $26.71 | $26.91 | $26.91 | 42,311 |
2023-05-16 | $26.91 | $26.91 | $26.75 | $26.75 | $26.75 | 72,287 |
2023-05-15 | $26.89 | $27.04 | $26.82 | $27.02 | $27.02 | 25,766 |
2023-05-12 | $26.88 | $26.88 | $26.71 | $26.78 | $26.78 | 4,989 |
2023-05-11 | $26.79 | $26.85 | $26.72 | $26.83 | $26.83 | 327,310 |
2023-05-10 | $27.04 | $27.04 | $26.77 | $26.91 | $26.91 | 5,136 |
2023-05-09 | $26.89 | $27.04 | $26.89 | $26.96 | $26.96 | 7,951 |
2023-05-08 | $27.26 | $27.26 | $27.14 | $27.15 | $27.15 | 7,282 |
2023-05-05 | $26.81 | $27.16 | $26.81 | $27.11 | $27.11 | 14,293 |
2023-05-04 | $26.70 | $26.83 | $26.59 | $26.71 | $26.71 | 16,606 |
2023-05-03 | $26.78 | $26.91 | $26.77 | $26.77 | $26.77 | 3,635 |
2023-05-02 | $26.70 | $26.73 | $26.56 | $26.71 | $26.71 | 14,452 |
2023-05-01 | $27.01 | $27.02 | $26.93 | $26.98 | $26.98 | 4,830 |
2023-04-28 | $26.81 | $27.07 | $26.81 | $27.07 | $27.07 | 20,482 |
2023-04-27 | $26.75 | $26.99 | $26.72 | $26.92 | $26.92 | 10,881 |
2023-04-26 | $26.93 | $26.97 | $26.66 | $26.68 | $26.68 | 7,354 |
2023-04-25 | $27.15 | $27.15 | $26.78 | $26.78 | $26.78 | 20,294 |
2023-04-24 | $27.20 | $27.22 | $27.09 | $27.22 | $27.22 | 6,193 |
2023-04-21 | $27.06 | $27.18 | $26.92 | $27.18 | $27.18 | 7,350 |
2023-04-20 | $27.04 | $27.11 | $26.96 | $27.00 | $27.00 | 18,806 |
2023-04-19 | $27.02 | $27.05 | $26.99 | $27.01 | $27.01 | 10,611 |
2023-04-18 | $27.18 | $27.29 | $27.16 | $27.23 | $27.23 | 13,072 |
2023-04-17 | $27.17 | $27.20 | $27.03 | $27.16 | $27.16 | 15,997 |
2023-04-14 | $27.30 | $27.39 | $27.09 | $27.17 | $27.17 | 28,449 |
2023-04-13 | $27.18 | $27.38 | $27.18 | $27.29 | $27.29 | 250,829 |
2023-04-12 | $26.99 | $27.02 | $26.83 | $26.87 | $26.87 | 487,052 |
2023-04-11 | $26.60 | $26.75 | $26.60 | $26.69 | $26.69 | 19,901 |
2023-04-10 | $26.40 | $26.56 | $26.38 | $26.53 | $26.53 | 15,729 |
2023-04-06 | $26.43 | $26.69 | $26.42 | $26.49 | $26.49 | 9,636 |
2023-04-05 | $26.52 | $26.60 | $26.42 | $26.48 | $26.48 | 16,985 |
2023-04-04 | $26.61 | $26.69 | $26.55 | $26.58 | $26.58 | 11,559 |
2023-04-03 | $26.50 | $26.66 | $26.45 | $26.65 | $26.65 | 21,807 |
2023-03-31 | $26.31 | $26.48 | $26.31 | $26.41 | $26.41 | 21,037 |
2023-03-30 | $26.34 | $26.37 | $26.25 | $26.36 | $26.36 | 59,638 |
2023-03-29 | $25.78 | $25.98 | $25.78 | $25.96 | $25.96 | 18,772 |
2023-03-28 | $25.59 | $25.67 | $25.54 | $25.61 | $25.61 | 34,634 |
2023-03-27 | $25.44 | $25.67 | $25.43 | $25.61 | $25.61 | 125,348 |
2023-03-24 | $25.23 | $25.38 | $25.11 | $25.32 | $25.32 | 41,825 |
2023-03-23 | $25.47 | $25.67 | $25.21 | $25.35 | $25.35 | 42,826 |
2023-03-22 | $25.47 | $25.65 | $25.28 | $25.28 | $25.28 | 15,797 |
2023-03-21 | $25.35 | $25.35 | $25.15 | $25.28 | $25.28 | 8,970 |
2023-03-20 | $25.06 | $25.07 | $24.90 | $25.02 | $25.02 | 46,267 |
2023-03-17 | $25.11 | $25.11 | $24.82 | $24.97 | $24.70 | 50,972 |
2023-03-16 | $24.51 | $25.11 | $24.51 | $25.10 | $24.83 | 98,353 |
2023-03-15 | $24.69 | $24.77 | $24.43 | $24.68 | $24.42 | 79,752 |
2023-03-14 | $25.46 | $25.50 | $25.34 | $25.48 | $25.21 | 74,697 |
2023-03-13 | $25.01 | $25.32 | $24.99 | $25.18 | $24.91 | 20,819 |
2023-03-10 | $25.35 | $25.48 | $25.13 | $25.13 | $25.13 | 5,087 |
2023-03-09 | $25.48 | $25.66 | $25.28 | $25.28 | $25.28 | 255,545 |
2023-03-08 | $25.38 | $25.57 | $25.37 | $25.54 | $25.54 | 379,202 |
2023-03-07 | $25.72 | $25.83 | $25.31 | $25.37 | $25.37 | 25,796 |
2023-03-06 | $25.96 | $25.98 | $25.88 | $25.89 | $25.89 | 15,195 |
2023-03-03 | $26.05 | $26.12 | $25.81 | $26.09 | $26.09 | 39,777 |
2023-03-02 | $25.49 | $25.84 | $25.49 | $25.79 | $25.79 | 12,722 |
2023-03-01 | $25.65 | $25.71 | $25.49 | $25.59 | $25.59 | 12,356 |
2023-02-28 | $25.52 | $25.61 | $25.37 | $25.37 | $25.37 | 9,801 |
2023-02-27 | $25.68 | $25.70 | $25.55 | $25.64 | $25.64 | 12,658 |
2023-02-24 | $25.43 | $25.45 | $25.31 | $25.40 | $25.40 | 19,849 |
2023-02-23 | $26.03 | $26.03 | $25.65 | $25.87 | $25.87 | 10,294 |
2023-02-22 | $25.92 | $25.93 | $25.74 | $25.76 | $25.76 | 31,454 |
2023-02-21 | $26.18 | $26.18 | $25.87 | $25.94 | $25.94 | 21,496 |
2023-02-17 | $26.08 | $26.31 | $26.06 | $26.24 | $26.24 | 12,721 |
2023-02-16 | $26.30 | $26.55 | $26.15 | $26.21 | $26.21 | 14,268 |
2023-02-15 | $26.14 | $26.40 | $26.14 | $26.37 | $26.37 | 160,751 |
2023-02-14 | $26.29 | $26.51 | $26.27 | $26.46 | $26.46 | 24,454 |
2023-02-13 | $26.21 | $26.47 | $26.18 | $26.42 | $26.42 | 26,848 |
2023-02-10 | $26.09 | $26.13 | $26.00 | $26.12 | $26.12 | 52,894 |
2023-02-09 | $26.54 | $26.54 | $26.18 | $26.24 | $26.24 | 12,625 |
2023-02-08 | $26.37 | $26.37 | $26.19 | $26.23 | $26.23 | 8,825 |
2023-02-07 | $26.13 | $26.54 | $26.07 | $26.48 | $26.48 | 25,807 |
2023-02-06 | $26.26 | $26.30 | $26.14 | $26.25 | $26.25 | 12,777 |
2023-02-03 | $26.68 | $26.76 | $26.51 | $26.55 | $26.55 | 22,802 |
2023-02-02 | $26.96 | $26.96 | $26.57 | $26.69 | $26.69 | 44,646 |
2023-02-01 | $26.53 | $26.84 | $26.32 | $26.78 | $26.78 | 25,603 |
2023-01-31 | $26.46 | $26.62 | $26.32 | $26.62 | $26.62 | 25,674 |
2023-01-30 | $26.63 | $26.63 | $26.43 | $26.47 | $26.47 | 15,874 |
2023-01-27 | $26.56 | $26.69 | $26.53 | $26.66 | $26.66 | 71,340 |
2023-01-26 | $26.74 | $26.76 | $26.51 | $26.76 | $26.76 | 19,779 |
2023-01-25 | $26.48 | $26.80 | $26.48 | $26.75 | $26.75 | 59,645 |
2023-01-24 | $26.54 | $26.66 | $26.43 | $26.65 | $26.65 | 8,785 |
2023-01-23 | $26.53 | $26.76 | $26.53 | $26.75 | $26.75 | 11,429 |
2023-01-20 | $26.33 | $26.57 | $26.33 | $26.56 | $26.56 | 11,250 |
2023-01-19 | $26.37 | $26.43 | $26.22 | $26.38 | $26.38 | 16,300 |
2023-01-18 | $26.83 | $26.84 | $26.40 | $26.43 | $26.43 | 51,644 |
2023-01-17 | $26.46 | $26.61 | $26.43 | $26.51 | $26.51 | 38,705 |
2023-01-13 | $26.12 | $26.37 | $26.08 | $26.37 | $26.37 | 17,127 |
2023-01-12 | $25.81 | $26.27 | $25.75 | $26.19 | $26.19 | 43,392 |
2023-01-11 | $25.81 | $25.88 | $25.69 | $25.88 | $25.88 | 14,810 |
2023-01-10 | $25.58 | $25.73 | $25.55 | $25.73 | $25.73 | 97,306 |
2023-01-09 | $25.84 | $25.99 | $25.64 | $25.65 | $25.65 | 10,758 |
2023-01-06 | $24.88 | $25.56 | $24.88 | $25.52 | $25.52 | 12,097 |
2023-01-05 | $24.81 | $24.93 | $24.75 | $24.83 | $24.83 | 9,048 |
2023-01-04 | $25.07 | $25.13 | $24.88 | $25.05 | $25.05 | 16,747 |
2023-01-03 | $25.00 | $25.00 | $24.67 | $24.72 | $24.72 | 9,865 |
2022-12-30 | $24.97 | $24.97 | $24.63 | $24.74 | $24.74 | 30,749 |
2022-12-29 | $24.82 | $25.04 | $24.82 | $24.99 | $24.99 | 97,294 |
2022-12-28 | $24.88 | $24.97 | $24.58 | $24.63 | $24.63 | 25,262 |
2022-12-27 | $24.77 | $24.99 | $24.77 | $24.89 | $24.89 | 8,987 |
2022-12-23 | $24.77 | $24.85 | $24.59 | $24.76 | $24.76 | 12,348 |
2022-12-22 | $24.98 | $24.98 | $24.46 | $24.67 | $24.67 | 52,041 |
2022-12-21 | $24.87 | $25.06 | $24.85 | $24.94 | $24.94 | 24,637 |
2022-12-20 | $24.67 | $24.75 | $24.62 | $24.62 | $24.62 | 3,323 |
2022-12-19 | $24.98 | $24.98 | $24.55 | $24.63 | $24.63 | 12,960 |
2022-12-16 | $24.86 | $24.91 | $24.70 | $24.76 | $24.72 | 14,575 |
2022-12-15 | $25.43 | $25.43 | $24.98 | $25.01 | $24.97 | 10,936 |
2022-12-14 | $25.64 | $26.50 | $25.59 | $25.69 | $25.65 | 230,305 |
2022-12-13 | $26.04 | $26.05 | $25.63 | $25.75 | $25.75 | 24,140 |
2022-12-12 | $25.27 | $25.31 | $25.16 | $25.31 | $25.31 | 16,932 |
2022-12-09 | $25.28 | $25.48 | $25.21 | $25.21 | $25.21 | 17,244 |
2022-12-08 | $25.05 | $25.28 | $25.00 | $25.27 | $25.27 | 10,263 |
2022-12-07 | $25.08 | $25.14 | $24.96 | $25.08 | $25.08 | 14,699 |
2022-12-06 | $25.35 | $25.35 | $25.05 | $25.10 | $25.10 | 54,098 |
2022-12-05 | $25.29 | $25.38 | $25.16 | $25.24 | $25.24 | 4,454 |
2022-12-02 | $25.49 | $25.69 | $25.35 | $25.65 | $25.65 | 24,485 |
2022-12-01 | $25.46 | $25.68 | $25.46 | $25.54 | $25.54 | 31,571 |
2022-11-30 | $25.04 | $25.40 | $24.79 | $25.40 | $25.40 | 13,641 |
2022-11-29 | $24.76 | $24.81 | $24.74 | $24.78 | $24.78 | 7,401 |
2022-11-28 | $24.97 | $24.97 | $24.66 | $24.75 | $24.75 | 52,473 |
2022-11-25 | $25.04 | $25.10 | $25.01 | $25.01 | $25.01 | 920 |
2022-11-23 | $24.65 | $24.94 | $24.65 | $24.90 | $24.90 | 20,272 |
2022-11-22 | $24.36 | $24.64 | $24.36 | $24.64 | $24.64 | 24,921 |
2022-11-21 | $24.42 | $24.42 | $24.20 | $24.34 | $24.34 | 21,123 |
2022-11-18 | $24.44 | $24.50 | $24.32 | $24.42 | $24.42 | 29,700 |
2022-11-17 | $24.12 | $24.40 | $24.12 | $24.38 | $24.38 | 23,630 |
2022-11-16 | $24.45 | $24.53 | $24.43 | $24.43 | $24.43 | 8,339 |
2022-11-15 | $24.72 | $24.81 | $24.39 | $24.57 | $24.57 | 12,407 |
2022-11-14 | $24.57 | $24.70 | $24.48 | $24.51 | $24.51 | 13,310 |
2022-11-11 | $24.44 | $24.77 | $24.44 | $24.67 | $24.67 | 31,280 |
2022-11-10 | $23.83 | $24.19 | $23.77 | $24.12 | $24.12 | 12,821 |
2022-11-09 | $23.11 | $23.11 | $22.83 | $22.88 | $22.88 | 40,952 |
2022-11-08 | $23.02 | $23.28 | $22.94 | $23.09 | $23.09 | 31,398 |
2022-11-07 | $22.85 | $22.92 | $22.75 | $22.87 | $22.87 | 10,379 |
2022-11-04 | $22.51 | $22.74 | $22.43 | $22.74 | $22.74 | 19,041 |
2022-11-03 | $21.82 | $22.03 | $21.82 | $21.90 | $21.90 | 6,439 |
2022-11-02 | $22.42 | $22.48 | $22.03 | $22.04 | $22.04 | 3,139 |
2022-11-01 | $22.67 | $22.67 | $22.34 | $22.44 | $22.44 | 24,907 |
2022-10-31 | $22.22 | $22.34 | $22.20 | $22.20 | $22.20 | 45,826 |
2022-10-28 | $22.21 | $22.49 | $22.21 | $22.47 | $22.47 | 17,862 |
2022-10-27 | $22.49 | $22.51 | $22.29 | $22.31 | $22.31 | 32,706 |
2022-10-26 | $22.43 | $22.77 | $22.43 | $22.61 | $22.61 | 49,374 |
2022-10-25 | $22.08 | $22.43 | $22.08 | $22.36 | $22.36 | 79,514 |
2022-10-24 | $21.78 | $21.98 | $21.78 | $21.89 | $21.89 | 23,637 |
2022-10-21 | $21.48 | $21.83 | $21.40 | $21.83 | $21.83 | 41,896 |
2022-10-20 | $21.54 | $21.80 | $21.42 | $21.49 | $21.49 | 13,283 |
2022-10-19 | $21.61 | $21.68 | $21.43 | $21.55 | $21.55 | 11,268 |
2022-10-18 | $21.95 | $21.95 | $21.67 | $21.76 | $21.76 | 29,235 |
2022-10-17 | $21.68 | $21.80 | $21.63 | $21.65 | $21.65 | 278,877 |
2022-10-14 | $21.52 | $21.52 | $21.08 | $21.11 | $21.11 | 21,489 |
2022-10-13 | $20.63 | $21.61 | $20.55 | $21.53 | $21.53 | 20,649 |
2022-10-12 | $21.20 | $21.26 | $21.12 | $21.20 | $21.20 | 12,241 |
2022-10-11 | $21.26 | $21.54 | $21.11 | $21.17 | $21.17 | 19,206 |
2022-10-10 | $21.51 | $21.60 | $21.39 | $21.44 | $21.44 | 123,178 |
2022-10-07 | $21.72 | $21.76 | $21.49 | $21.59 | $21.59 | 12,164 |
2022-10-06 | $22.17 | $22.17 | $21.99 | $22.03 | $22.03 | 49,111 |
2022-10-05 | $22.20 | $22.48 | $22.13 | $22.35 | $22.35 | 9,397 |
2022-10-04 | $22.28 | $22.54 | $22.28 | $22.50 | $22.50 | 19,388 |
2022-10-03 | $21.29 | $21.80 | $21.29 | $21.67 | $21.67 | 94,960 |
2022-09-30 | $21.25 | $21.48 | $21.13 | $21.13 | $21.13 | 8,521 |
2022-09-29 | $23.43 | $23.43 | $21.10 | $21.30 | $21.30 | 10,597 |
2022-09-28 | $21.08 | $21.67 | $21.00 | $21.63 | $21.63 | 37,592 |
2022-09-27 | $21.20 | $21.27 | $20.92 | $21.02 | $21.02 | 20,545 |
2022-09-26 | $21.19 | $21.30 | $20.90 | $20.97 | $20.97 | 23,226 |
2022-09-23 | $21.57 | $21.57 | $21.14 | $21.35 | $21.35 | 97,641 |
2022-09-22 | $22.08 | $22.08 | $21.82 | $21.85 | $21.85 | 17,505 |
2022-09-21 | $22.32 | $22.57 | $22.01 | $22.04 | $22.04 | 19,463 |
2022-09-20 | $22.33 | $22.43 | $22.18 | $22.26 | $22.26 | 28,037 |
2022-09-19 | $22.27 | $22.75 | $22.27 | $22.63 | $22.63 | 18,548 |
2022-09-16 | $22.80 | $22.88 | $22.69 | $22.84 | $22.61 | 6,056 |
2022-09-15 | $23.14 | $23.19 | $22.98 | $23.03 | $22.80 | 3,389 |
2022-09-14 | $23.34 | $23.39 | $23.13 | $23.27 | $23.04 | 35,956 |
2022-09-13 | $23.64 | $23.64 | $23.28 | $23.28 | $23.05 | 9,927 |
2022-09-12 | $24.13 | $24.22 | $24.10 | $24.10 | $23.86 | 4,320 |
2022-09-09 | $23.75 | $23.88 | $23.75 | $23.85 | $23.62 | 6,907 |
2022-09-08 | $23.16 | $23.21 | $23.11 | $23.21 | $22.98 | 12,084 |
2022-09-07 | $22.81 | $23.18 | $22.81 | $23.18 | $22.95 | 6,485 |
2022-09-06 | $23.12 | $23.13 | $22.95 | $22.95 | $22.72 | 11,506 |
2022-09-02 | $23.50 | $23.50 | $23.00 | $23.07 | $23.07 | 140,512 |
2022-09-01 | $23.18 | $23.23 | $22.98 | $23.14 | $23.14 | 6,818 |
2022-08-31 | $23.66 | $23.68 | $23.53 | $23.58 | $23.58 | 17,653 |
2022-08-30 | $23.77 | $23.83 | $23.64 | $23.70 | $23.70 | 6,018 |
2022-08-29 | $24.02 | $24.18 | $23.96 | $24.02 | $24.02 | 69,736 |
2022-08-26 | $24.71 | $24.75 | $24.12 | $24.12 | $24.12 | 19,198 |
2022-08-25 | $24.49 | $24.76 | $24.49 | $24.73 | $24.73 | 7,842 |
2022-08-24 | $24.38 | $24.51 | $24.38 | $24.48 | $24.48 | 20,469 |
2022-08-23 | $24.27 | $24.53 | $24.27 | $24.38 | $24.38 | 37,034 |
2022-08-22 | $24.61 | $24.61 | $24.36 | $24.44 | $24.44 | 6,005 |
2022-08-19 | $24.94 | $24.94 | $24.74 | $24.81 | $24.81 | 6,639 |
2022-08-18 | $25.12 | $25.19 | $25.04 | $25.10 | $25.10 | 6,414 |
2022-08-17 | $25.15 | $25.24 | $25.03 | $25.19 | $25.19 | 14,706 |
2022-08-16 | $25.18 | $25.41 | $25.18 | $25.36 | $25.36 | 52,110 |
2022-08-15 | $25.30 | $25.32 | $25.26 | $25.32 | $25.32 | 5,061 |
2022-08-12 | $25.36 | $25.55 | $25.36 | $25.49 | $25.49 | 1,637 |
2022-08-11 | $25.40 | $25.56 | $25.34 | $25.35 | $25.35 | 8,497 |
2022-08-10 | $25.43 | $25.47 | $25.25 | $25.42 | $25.42 | 24,185 |
2022-08-09 | $25.08 | $25.10 | $24.87 | $24.92 | $24.92 | 6,879 |
2022-08-08 | $25.22 | $25.31 | $24.98 | $25.07 | $25.07 | 12,948 |
2022-08-05 | $24.90 | $25.04 | $24.86 | $25.04 | $25.04 | 129,301 |
2022-08-04 | $25.14 | $25.22 | $25.14 | $25.22 | $25.22 | 3,253 |
2022-08-03 | $25.13 | $25.13 | $24.94 | $25.11 | $25.11 | 14,999 |
2022-08-02 | $25.25 | $25.35 | $25.04 | $25.05 | $25.05 | 132,652 |
2022-08-01 | $25.38 | $25.45 | $25.29 | $25.42 | $25.42 | 56,280 |
2022-07-29 | $25.12 | $25.41 | $25.12 | $25.41 | $25.41 | 27,600 |
2022-07-28 | $24.80 | $25.22 | $24.75 | $25.13 | $25.13 | 63,979 |
2022-07-27 | $24.55 | $24.91 | $24.47 | $24.91 | $24.91 | 137,016 |
2022-07-26 | $24.46 | $24.52 | $24.36 | $24.41 | $24.41 | 6,531 |
2022-07-25 | $24.62 | $24.73 | $24.50 | $24.62 | $24.62 | 6,061 |
2022-07-22 | $24.60 | $24.65 | $24.33 | $24.38 | $24.38 | 2,799 |
2022-07-21 | $24.15 | $24.50 | $24.15 | $24.50 | $24.50 | 13,497 |
2022-07-20 | $24.15 | $24.26 | $24.04 | $24.16 | $24.16 | 24,823 |
2022-07-19 | $24.09 | $24.28 | $24.08 | $24.24 | $24.24 | 9,759 |
2022-07-18 | $23.88 | $24.00 | $23.63 | $23.70 | $23.70 | 23,975 |
2022-07-15 | $23.45 | $23.61 | $23.33 | $23.58 | $23.58 | 17,315 |
2022-07-14 | $23.03 | $23.19 | $22.89 | $23.18 | $23.18 | 9,548 |
2022-07-13 | $23.13 | $23.50 | $23.13 | $23.42 | $23.42 | 8,989 |
2022-07-12 | $23.40 | $23.56 | $23.40 | $23.40 | $23.40 | 11,359 |
2022-07-11 | $23.49 | $23.56 | $23.37 | $23.41 | $23.41 | 68,817 |
2022-07-08 | $23.62 | $23.85 | $23.56 | $23.78 | $23.78 | 6,068 |
2022-07-07 | $23.81 | $23.87 | $23.71 | $23.82 | $23.82 | 7,769 |
2022-07-06 | $23.42 | $23.58 | $23.36 | $23.51 | $23.51 | 13,527 |
2022-07-05 | $23.20 | $23.43 | $23.08 | $23.42 | $23.42 | 6,736 |
2022-07-01 | $23.59 | $23.85 | $23.43 | $23.83 | $23.83 | 19,096 |
2022-06-30 | $23.67 | $23.93 | $23.53 | $23.85 | $23.85 | 112,502 |
2022-06-29 | $24.02 | $24.10 | $23.97 | $23.97 | $23.97 | 10,822 |
2022-06-28 | $24.39 | $24.44 | $24.00 | $24.03 | $24.03 | 25,285 |
2022-06-27 | $24.22 | $24.47 | $24.22 | $24.25 | $24.25 | 31,696 |
2022-06-24 | $24.07 | $24.23 | $24.04 | $24.23 | $24.23 | 11,479 |
2022-06-23 | $23.35 | $23.41 | $23.20 | $23.39 | $23.39 | 21,011 |
2022-06-22 | $23.59 | $23.62 | $23.39 | $23.39 | $23.39 | 15,916 |
2022-06-21 | $23.47 | $23.74 | $23.47 | $23.64 | $23.64 | 66,133 |
2022-06-17 | $23.61 | $23.73 | $23.49 | $23.59 | $23.27 | 94,082 |
2022-06-16 | $23.64 | $23.78 | $23.55 | $23.65 | $23.33 | 17,487 |
2022-06-15 | $24.02 | $24.29 | $23.79 | $24.23 | $23.90 | 20,192 |
2022-06-14 | $24.00 | $24.00 | $23.53 | $23.71 | $23.39 | 18,211 |
2022-06-13 | $24.25 | $24.28 | $24.00 | $24.05 | $23.72 | 30,003 |
2022-06-10 | $24.92 | $24.96 | $24.80 | $24.87 | $24.53 | 83,515 |
2022-06-09 | $25.82 | $25.82 | $25.45 | $25.45 | $25.11 | 37,723 |
2022-06-08 | $26.18 | $26.27 | $26.00 | $26.05 | $25.70 | 12,518 |
2022-06-07 | $26.09 | $26.40 | $26.09 | $26.39 | $26.03 | 11,233 |
2022-06-06 | $26.57 | $26.60 | $26.30 | $26.37 | $26.01 | 10,377 |
2022-06-03 | $26.44 | $26.44 | $26.20 | $26.25 | $25.89 | 14,872 |
2022-06-02 | $26.29 | $26.68 | $26.23 | $26.64 | $26.28 | 22,261 |
2022-06-01 | $26.03 | $26.21 | $25.97 | $26.08 | $25.73 | 20,357 |
2022-05-31 | $26.45 | $26.53 | $26.30 | $26.38 | $26.02 | 10,825 |
2022-05-27 | $26.24 | $26.36 | $26.19 | $26.35 | $25.99 | 23,883 |
2022-05-26 | $25.81 | $25.98 | $25.81 | $25.94 | $25.58 | 24,575 |
2022-05-25 | $25.55 | $25.77 | $25.48 | $25.67 | $25.32 | 23,826 |
2022-05-24 | $25.75 | $25.79 | $25.64 | $25.73 | $25.37 | 5,738 |
2022-05-23 | $25.54 | $25.91 | $25.54 | $25.83 | $25.48 | 33,012 |
2022-05-20 | $25.44 | $25.47 | $25.09 | $25.40 | $25.05 | 11,489 |
2022-05-19 | $24.97 | $25.35 | $24.97 | $25.18 | $24.84 | 16,160 |
2022-05-18 | $25.44 | $25.49 | $25.04 | $25.06 | $24.72 | 3,830 |
2022-05-17 | $25.76 | $25.88 | $25.60 | $25.79 | $25.43 | 8,115 |
2022-05-16 | $25.18 | $25.45 | $25.11 | $25.24 | $24.90 | 27,703 |
2022-05-13 | $25.01 | $25.40 | $25.01 | $25.29 | $24.95 | 51,068 |
2022-05-12 | $24.63 | $24.86 | $24.46 | $24.62 | $24.28 | 37,101 |
2022-05-11 | $25.03 | $25.38 | $24.74 | $24.75 | $24.41 | 122,181 |
2022-05-10 | $25.21 | $25.23 | $24.80 | $24.98 | $24.64 | 99,161 |
2022-05-09 | $25.08 | $25.17 | $24.70 | $24.74 | $24.40 | 67,148 |
2022-05-06 | $25.67 | $25.73 | $25.41 | $25.61 | $25.26 | 40,663 |
2022-05-05 | $26.69 | $26.69 | $25.87 | $26.09 | $25.73 | 236,291 |
2022-05-04 | $26.25 | $26.94 | $26.10 | $26.83 | $26.46 | 8,902 |
2022-05-03 | $26.47 | $26.61 | $26.34 | $26.47 | $26.11 | 34,871 |
2022-05-02 | $26.38 | $26.38 | $26.06 | $26.33 | $25.97 | 13,433 |
2022-04-29 | $26.88 | $27.03 | $26.42 | $26.42 | $26.06 | 16,829 |
2022-04-28 | $26.54 | $26.81 | $26.27 | $26.78 | $26.41 | 21,856 |
2022-04-27 | $26.57 | $26.73 | $26.34 | $26.43 | $26.07 | 29,403 |
2022-04-26 | $26.76 | $26.81 | $26.29 | $26.34 | $25.98 | 24,735 |
2022-04-25 | $27.09 | $27.18 | $26.85 | $27.14 | $26.77 | 34,630 |
2022-04-22 | $27.73 | $27.73 | $27.27 | $27.27 | $26.90 | 12,887 |
2022-04-21 | $28.42 | $28.42 | $27.63 | $27.65 | $27.27 | 10,712 |
2022-04-20 | $28.12 | $28.19 | $28.00 | $28.06 | $27.67 | 9,525 |
2022-04-19 | $27.64 | $27.92 | $27.64 | $27.88 | $27.50 | 18,412 |
2022-04-18 | $28.00 | $28.00 | $27.73 | $27.79 | $27.41 | 18,436 |
2022-04-14 | $28.20 | $28.20 | $27.98 | $27.99 | $27.60 | 11,661 |
2022-04-13 | $27.81 | $28.25 | $27.81 | $28.12 | $27.74 | 12,351 |
2022-04-12 | $27.97 | $28.17 | $27.76 | $27.81 | $27.43 | 63,042 |
2022-04-11 | $28.19 | $28.19 | $27.97 | $27.97 | $27.59 | 11,869 |
2022-04-08 | $28.42 | $28.48 | $28.33 | $28.35 | $27.96 | 3,476 |
2022-04-07 | $28.36 | $28.51 | $28.21 | $28.42 | $28.03 | 12,724 |
2022-04-06 | $28.17 | $28.40 | $28.10 | $28.29 | $27.90 | 13,904 |
2022-04-05 | $28.92 | $28.92 | $28.61 | $28.66 | $28.27 | 6,059 |
2022-04-04 | $28.89 | $29.07 | $28.87 | $28.97 | $28.57 | 12,746 |
2022-04-01 | $28.89 | $28.89 | $28.63 | $28.82 | $28.42 | 8,895 |
2022-03-31 | $29.01 | $29.01 | $28.60 | $28.60 | $28.21 | 9,637 |
2022-03-30 | $29.08 | $29.16 | $29.00 | $29.00 | $28.60 | 9,181 |
2022-03-29 | $29.08 | $29.23 | $28.97 | $29.14 | $28.74 | 11,668 |
2022-03-28 | $28.38 | $28.58 | $28.38 | $28.58 | $28.19 | 43,101 |
2022-03-25 | $28.58 | $28.64 | $28.40 | $28.61 | $28.21 | 10,913 |
2022-03-24 | $28.43 | $28.59 | $28.43 | $28.58 | $28.19 | 10,516 |
2022-03-23 | $28.52 | $28.59 | $28.44 | $28.44 | $28.05 | 10,138 |
2022-03-22 | $28.87 | $28.96 | $28.82 | $28.94 | $28.55 | 7,167 |
2022-03-21 | $28.77 | $28.79 | $28.56 | $28.66 | $28.27 | 12,636 |
2022-03-18 | $28.77 | $29.09 | $28.59 | $29.09 | $28.46 | 103,855 |
2022-03-17 | $28.49 | $28.80 | $28.49 | $28.78 | $28.16 | 24,305 |
2022-03-16 | $28.30 | $28.47 | $27.89 | $28.46 | $27.85 | 37,501 |
2022-03-15 | $27.27 | $27.50 | $27.12 | $27.39 | $26.80 | 35,392 |
2022-03-14 | $27.14 | $27.25 | $27.07 | $27.14 | $26.56 | 32,873 |
2022-03-11 | $27.36 | $27.37 | $26.86 | $26.97 | $26.39 | 29,210 |
2022-03-10 | $27.11 | $27.40 | $27.07 | $27.25 | $26.67 | 102,721 |
2022-03-09 | $27.36 | $27.79 | $27.13 | $27.60 | $27.01 | 12,365 |
2022-03-08 | $26.46 | $26.99 | $26.24 | $26.58 | $26.01 | 9,776 |
2022-03-07 | $27.05 | $27.09 | $26.39 | $26.40 | $25.83 | 21,428 |
2022-03-04 | $27.30 | $27.38 | $27.06 | $27.38 | $26.79 | 10,991 |
2022-03-03 | $28.33 | $28.35 | $27.86 | $27.94 | $27.34 | 31,391 |
2022-03-02 | $28.37 | $28.65 | $28.37 | $28.56 | $27.94 | 4,292 |
2022-03-01 | $28.60 | $28.61 | $27.98 | $28.23 | $27.62 | 10,901 |
2022-02-28 | $28.59 | $28.72 | $28.50 | $28.69 | $28.08 | 14,015 |
2022-02-25 | $28.56 | $28.95 | $28.56 | $28.95 | $28.33 | 32,886 |
2022-02-24 | $27.51 | $28.41 | $27.51 | $28.30 | $27.69 | 25,154 |
2022-02-23 | $29.13 | $29.13 | $28.54 | $28.62 | $28.01 | 4,887 |
2022-02-22 | $28.82 | $28.98 | $28.67 | $28.82 | $28.20 | 6,676 |
2022-02-18 | $29.26 | $29.26 | $29.00 | $29.15 | $28.52 | 8,074 |
2022-02-17 | $29.55 | $29.55 | $29.23 | $29.29 | $28.66 | 85,066 |
2022-02-16 | $29.48 | $29.75 | $29.43 | $29.75 | $29.11 | 4,508 |
2022-02-15 | $29.46 | $29.65 | $29.46 | $29.59 | $28.95 | 6,205 |
2022-02-14 | $29.02 | $29.05 | $28.76 | $28.98 | $28.36 | 5,209 |
2022-02-11 | $29.87 | $29.87 | $29.08 | $29.23 | $28.60 | 28,939 |
2022-02-10 | $29.88 | $30.20 | $29.70 | $29.80 | $29.16 | 8,968 |
2022-02-09 | $30.28 | $30.31 | $30.13 | $30.29 | $29.63 | 7,076 |
2022-02-08 | $29.60 | $29.79 | $29.59 | $29.76 | $29.13 | 15,543 |
2022-02-07 | $29.83 | $29.83 | $29.59 | $29.69 | $29.05 | 13,378 |
2022-02-04 | $29.59 | $29.80 | $29.53 | $29.65 | $29.01 | 109,147 |
2022-02-03 | $29.87 | $29.97 | $29.67 | $29.67 | $29.03 | 15,587 |
2022-02-02 | $30.21 | $30.35 | $30.17 | $30.28 | $29.62 | 14,120 |
2022-02-01 | $29.93 | $29.98 | $29.71 | $29.94 | $29.30 | 13,704 |
2022-01-31 | $29.13 | $29.65 | $29.13 | $29.65 | $29.01 | 8,653 |
2022-01-28 | $28.84 | $29.07 | $28.61 | $29.07 | $28.44 | 18,497 |
2022-01-27 | $29.19 | $29.27 | $28.85 | $29.06 | $28.44 | 34,945 |
2022-01-26 | $29.63 | $29.77 | $29.14 | $29.18 | $28.55 | 18,070 |
2022-01-25 | $29.26 | $29.48 | $29.09 | $29.35 | $28.72 | 16,345 |
2022-01-24 | $29.36 | $29.57 | $28.74 | $29.57 | $28.94 | 39,846 |
2022-01-21 | $30.20 | $30.33 | $30.00 | $30.06 | $29.42 | 11,817 |
2022-01-20 | $30.57 | $30.77 | $30.33 | $30.33 | $29.68 | 12,613 |
2022-01-19 | $30.72 | $30.72 | $30.50 | $30.51 | $29.85 | 13,861 |
2022-01-18 | $30.66 | $30.77 | $30.41 | $30.45 | $29.80 | 16,262 |
2022-01-14 | $31.11 | $31.11 | $30.78 | $31.00 | $30.33 | 14,902 |
2022-01-13 | $31.63 | $31.65 | $31.17 | $31.17 | $30.50 | 12,526 |
2022-01-12 | $31.41 | $31.56 | $31.40 | $31.56 | $30.88 | 20,165 |
2022-01-11 | $30.96 | $31.27 | $30.85 | $31.21 | $30.54 | 50,785 |
2022-01-10 | $30.92 | $30.98 | $30.68 | $30.95 | $30.28 | 27,710 |
2022-01-07 | $31.26 | $31.50 | $31.14 | $31.44 | $30.76 | 15,384 |
2022-01-06 | $31.38 | $31.47 | $31.30 | $31.40 | $30.72 | 14,450 |
2022-01-05 | $32.02 | $32.13 | $31.61 | $31.66 | $30.98 | 19,827 |
2022-01-04 | $32.16 | $32.18 | $31.94 | $32.08 | $31.39 | 324,025 |
2022-01-03 | $32.06 | $32.14 | $31.89 | $32.06 | $31.37 | 12,155 |
2021-12-31 | $32.11 | $32.19 | $31.97 | $32.06 | $31.37 | 6,458 |
2021-12-30 | $32.17 | $32.19 | $32.02 | $32.08 | $31.39 | 21,051 |
2021-12-29 | $32.07 | $32.13 | $31.95 | $32.12 | $31.43 | 9,034 |
2021-12-28 | $32.14 | $32.14 | $32.02 | $32.04 | $31.36 | 5,514 |
2021-12-27 | $31.75 | $32.09 | $31.75 | $31.99 | $31.31 | 26,200 |
2021-12-23 | $31.69 | $31.81 | $31.64 | $31.76 | $31.08 | 28,161 |
2021-12-22 | $31.56 | $31.68 | $31.22 | $31.60 | $30.92 | 53,570 |
2021-12-21 | $31.08 | $31.32 | $30.97 | $31.16 | $30.49 | 155,386 |
2021-12-20 | $30.70 | $30.88 | $30.66 | $30.81 | $30.15 | 13,791 |
2021-12-17 | $31.17 | $31.42 | $30.95 | $30.95 | $30.20 | 27,749 |
2021-12-16 | $31.49 | $31.55 | $31.42 | $31.49 | $30.73 | 4,862 |
2021-12-15 | $31.08 | $31.44 | $30.93 | $31.43 | $30.67 | 9,382 |
2021-12-14 | $31.17 | $31.19 | $30.94 | $30.96 | $30.21 | 15,728 |
2021-12-13 | $31.52 | $31.52 | $31.27 | $31.35 | $30.60 | 6,918 |
2021-12-10 | $31.53 | $31.53 | $31.38 | $31.50 | $30.74 | 12,346 |
2021-12-09 | $31.45 | $31.53 | $31.38 | $31.46 | $30.71 | 4,383 |
2021-12-08 | $31.59 | $31.71 | $31.52 | $31.63 | $30.87 | 4,190 |
2021-12-07 | $31.28 | $31.49 | $31.21 | $31.35 | $30.59 | 4,781 |
2021-12-06 | $30.68 | $30.92 | $30.65 | $30.82 | $30.08 | 20,073 |
2021-12-03 | $30.62 | $30.78 | $30.42 | $30.61 | $29.87 | 16,206 |
2021-12-02 | $30.60 | $30.86 | $30.60 | $30.73 | $29.99 | 9,273 |
2021-12-01 | $30.99 | $31.20 | $30.65 | $30.65 | $29.92 | 6,222 |
2021-11-30 | $30.95 | $31.13 | $30.43 | $30.63 | $29.90 | 10,347 |
2021-11-29 | $30.94 | $31.14 | $30.89 | $31.04 | $30.29 | 4,770 |
2021-11-26 | $30.99 | $31.00 | $30.76 | $30.78 | $30.03 | 11,459 |
2021-11-24 | $31.12 | $31.35 | $31.04 | $31.27 | $30.52 | 10,185 |
2021-11-23 | $31.53 | $31.59 | $31.39 | $31.59 | $30.83 | 8,906 |
2021-11-22 | $32.01 | $32.11 | $31.82 | $31.82 | $31.05 | 7,106 |
2021-11-19 | $32.14 | $32.23 | $32.00 | $32.09 | $31.32 | 11,967 |
2021-11-18 | $32.02 | $32.24 | $32.01 | $32.16 | $31.38 | 27,382 |
2021-11-17 | $32.05 | $32.18 | $32.05 | $32.17 | $31.40 | 5,577 |
2021-11-16 | $32.04 | $32.13 | $32.00 | $32.01 | $31.24 | 9,146 |
2021-11-15 | $32.25 | $32.27 | $32.09 | $32.09 | $31.31 | 2,255 |
2021-11-12 | $32.11 | $32.14 | $32.09 | $32.09 | $31.32 | 3,304 |
2021-11-11 | $32.02 | $32.03 | $31.91 | $32.00 | $31.22 | 2,454 |
2021-11-10 | $32.15 | $32.23 | $31.78 | $31.90 | $31.13 | 9,398 |
2021-11-09 | $32.18 | $32.32 | $32.18 | $32.24 | $31.46 | 4,809 |
2021-11-08 | $32.37 | $32.37 | $32.20 | $32.26 | $31.48 | 9,354 |
2021-11-05 | $32.29 | $32.29 | $32.04 | $32.21 | $31.43 | 15,489 |
2021-11-04 | $32.23 | $32.25 | $32.09 | $32.23 | $31.45 | 10,230 |
2021-11-03 | $32.00 | $32.22 | $31.92 | $32.22 | $31.44 | 3,069 |
2021-11-02 | $31.89 | $31.93 | $31.75 | $31.83 | $31.06 | 5,863 |
2021-11-01 | $31.81 | $31.81 | $31.70 | $31.72 | $30.96 | 8,788 |
2021-10-29 | $31.51 | $31.61 | $31.44 | $31.53 | $30.78 | 6,486 |
2021-10-28 | $31.49 | $31.73 | $31.49 | $31.64 | $30.88 | 3,978 |
2021-10-27 | $31.50 | $31.50 | $31.43 | $31.43 | $30.67 | 1,657 |
2021-10-26 | $31.62 | $31.62 | $31.43 | $31.47 | $30.71 | 14,670 |
2021-10-25 | $31.36 | $31.46 | $31.32 | $31.37 | $30.62 | 5,393 |
2021-10-22 | $31.34 | $31.41 | $31.34 | $31.41 | $30.65 | 977 |
2021-10-21 | $31.15 | $31.26 | $31.05 | $31.18 | $30.43 | 6,653 |
2021-10-20 | $31.14 | $31.31 | $31.14 | $31.21 | $30.46 | 2,666 |
2021-10-19 | $31.20 | $31.30 | $31.15 | $31.20 | $30.44 | 11,404 |
2021-10-18 | $30.96 | $31.09 | $30.85 | $31.02 | $30.27 | 6,829 |
2021-10-15 | $30.99 | $31.13 | $30.93 | $31.04 | $30.29 | 11,633 |
2021-10-14 | $30.82 | $30.86 | $30.76 | $30.83 | $30.09 | 5,594 |
2021-10-13 | $30.37 | $30.53 | $30.36 | $30.45 | $29.72 | 6,294 |
2021-10-12 | $30.22 | $30.22 | $30.03 | $30.10 | $29.38 | 4,042 |
2021-10-11 | $30.30 | $30.30 | $30.09 | $30.09 | $29.37 | 9,363 |
2021-10-08 | $30.20 | $30.32 | $30.20 | $30.25 | $29.53 | 5,155 |
2021-10-07 | $30.31 | $30.39 | $30.20 | $30.27 | $29.54 | 4,476 |
2021-10-06 | $29.81 | $30.06 | $29.62 | $30.05 | $29.32 | 18,923 |
2021-10-05 | $30.09 | $30.14 | $30.06 | $30.13 | $29.40 | 7,458 |
2021-10-04 | $30.13 | $30.26 | $29.90 | $30.01 | $29.29 | 7,296 |
2021-10-01 | $30.22 | $30.38 | $29.98 | $30.36 | $29.63 | 33,197 |
2021-09-30 | $30.53 | $30.57 | $30.21 | $30.21 | $29.48 | 6,500 |
2021-09-29 | $30.59 | $30.62 | $30.27 | $30.40 | $29.67 | 47,397 |
2021-09-28 | $30.71 | $30.71 | $30.34 | $30.39 | $29.66 | 14,543 |
2021-09-27 | $31.45 | $31.46 | $31.22 | $31.22 | $30.47 | 5,175 |
2021-09-24 | $31.65 | $31.77 | $31.58 | $31.75 | $30.99 | 4,542 |
2021-09-23 | $32.00 | $32.07 | $31.96 | $32.01 | $31.24 | 7,588 |
2021-09-22 | $31.80 | $31.95 | $31.72 | $31.72 | $30.96 | 9,541 |
2021-09-21 | $31.67 | $31.78 | $31.60 | $31.60 | $30.84 | 4,854 |
2021-09-20 | $31.22 | $31.33 | $31.12 | $31.22 | $30.47 | 10,601 |
2021-09-17 | $32.14 | $32.14 | $31.82 | $31.95 | $31.02 | 10,882 |
2021-09-16 | $32.32 | $32.45 | $32.19 | $32.37 | $31.43 | 2,583 |
2021-09-15 | $32.24 | $32.44 | $32.24 | $32.35 | $31.41 | 11,147 |
2021-09-14 | $32.48 | $32.58 | $32.33 | $32.37 | $31.43 | 5,796 |
2021-09-13 | $32.56 | $32.56 | $32.27 | $32.39 | $31.45 | 5,733 |
2021-09-10 | $32.46 | $32.52 | $32.30 | $32.31 | $31.37 | 2,382 |
2021-09-09 | $32.48 | $32.58 | $32.24 | $32.25 | $31.31 | 11,475 |
2021-09-08 | $32.56 | $32.64 | $32.37 | $32.45 | $31.51 | 13,823 |
2021-09-07 | $32.88 | $32.91 | $32.74 | $32.74 | $31.79 | 5,156 |
2021-09-03 | $32.69 | $32.93 | $32.69 | $32.82 | $31.87 | 2,352 |
2021-09-02 | $32.78 | $32.78 | $32.57 | $32.67 | $31.72 | 1,181 |
2021-09-01 | $32.44 | $32.69 | $32.44 | $32.54 | $31.59 | 3,110 |
2021-08-31 | $32.42 | $32.42 | $32.22 | $32.29 | $31.35 | 3,297 |
2021-08-30 | $32.25 | $32.36 | $32.24 | $32.24 | $31.30 | 3,311 |
2021-08-27 | $31.97 | $32.31 | $31.97 | $32.16 | $31.23 | 3,638 |
2021-08-26 | $32.00 | $32.03 | $31.86 | $31.86 | $30.93 | 9,203 |
2021-08-25 | $32.05 | $32.07 | $31.94 | $31.94 | $31.01 | 18,973 |
2021-08-24 | $32.05 | $32.18 | $32.03 | $32.03 | $31.10 | 2,243 |
2021-08-23 | $32.11 | $32.18 | $32.07 | $32.15 | $31.21 | 2,711 |
2021-08-20 | $31.65 | $31.76 | $31.65 | $31.76 | $30.84 | 1,410 |
2021-08-19 | $31.56 | $31.77 | $31.47 | $31.56 | $30.64 | 6,783 |
2021-08-18 | $32.00 | $32.00 | $31.78 | $31.78 | $30.86 | 6,448 |
2021-08-17 | $31.89 | $32.00 | $31.85 | $31.85 | $30.93 | 3,302 |
2021-08-16 | $32.00 | $32.09 | $31.86 | $32.09 | $31.16 | 6,454 |
2021-08-13 | $31.99 | $32.14 | $31.99 | $32.14 | $31.21 | 3,565 |
2021-08-12 | $31.81 | $32.00 | $31.76 | $31.91 | $30.98 | 5,842 |
2021-08-11 | $31.93 | $31.94 | $31.81 | $31.82 | $30.89 | 1,344 |
2021-08-10 | $31.67 | $31.85 | $31.67 | $31.75 | $30.83 | 3,679 |
2021-08-09 | $31.75 | $31.79 | $31.69 | $31.70 | $30.78 | 6,691 |
2021-08-06 | $31.83 | $31.93 | $31.67 | $31.67 | $30.75 | 4,262 |
2021-08-05 | $32.03 | $32.15 | $31.97 | $32.07 | $31.13 | 3,667 |
2021-08-04 | $31.94 | $32.00 | $31.67 | $31.81 | $30.89 | 3,747 |
2021-08-03 | $31.78 | $31.94 | $31.78 | $31.88 | $30.95 | 3,032 |
2021-08-02 | $31.94 | $31.94 | $31.57 | $31.70 | $30.78 | 5,562 |
2021-07-30 | $31.61 | $31.61 | $31.35 | $31.44 | $30.52 | 8,094 |
2021-07-29 | $31.68 | $31.83 | $31.57 | $31.70 | $30.77 | 3,354 |
2021-07-28 | $31.32 | $31.52 | $31.25 | $31.49 | $30.57 | 1,767 |
2021-07-27 | $31.31 | $31.34 | $31.20 | $31.20 | $30.30 | 1,746 |
2021-07-26 | $31.42 | $31.51 | $31.38 | $31.41 | $30.50 | 1,622 |
2021-07-23 | $31.45 | $31.57 | $31.34 | $31.43 | $30.52 | 1,789 |
2021-07-22 | $31.09 | $31.34 | $31.01 | $31.14 | $30.24 | 73,403 |
2021-07-21 | $31.09 | $31.31 | $31.05 | $31.22 | $30.31 | 7,183 |
2021-07-20 | $30.81 | $31.05 | $30.79 | $30.93 | $30.03 | 3,589 |
2021-07-19 | $30.87 | $31.00 | $30.66 | $30.76 | $29.87 | 11,949 |
2021-07-16 | $31.33 | $31.55 | $31.15 | $31.15 | $30.25 | 7,826 |
2021-07-15 | $31.45 | $31.45 | $31.30 | $31.31 | $30.40 | 10,919 |
2021-07-14 | $31.59 | $31.75 | $31.44 | $31.71 | $30.78 | 4,245 |
2021-07-13 | $31.50 | $31.55 | $31.44 | $31.44 | $30.52 | 4,910 |
2021-07-12 | $31.42 | $31.50 | $31.33 | $31.49 | $30.57 | 7,567 |
2021-07-09 | $31.16 | $31.43 | $31.05 | $31.30 | $30.39 | 12,048 |
2021-07-08 | $30.68 | $31.03 | $30.68 | $30.86 | $29.96 | 11,826 |
2021-07-07 | $31.18 | $31.33 | $31.13 | $31.20 | $30.29 | 2,113 |
2021-07-06 | $31.16 | $31.16 | $30.77 | $30.93 | $30.03 | 15,316 |
2021-07-02 | $31.02 | $31.17 | $30.90 | $31.08 | $30.17 | 5,596 |
2021-07-01 | $30.70 | $31.00 | $30.70 | $30.92 | $30.03 | 7,240 |
2021-06-30 | $30.97 | $31.05 | $30.86 | $30.89 | $29.99 | 7,626 |
2021-06-29 | $31.29 | $31.29 | $31.07 | $31.19 | $30.29 | 6,416 |
2021-06-28 | $31.08 | $31.14 | $30.77 | $30.96 | $30.06 | 6,797 |
2021-06-25 | $31.19 | $31.19 | $30.78 | $30.78 | $29.89 | 4,838 |
2021-06-24 | $30.85 | $31.26 | $30.80 | $31.25 | $30.34 | 14,604 |
2021-06-23 | $30.79 | $30.86 | $30.74 | $30.74 | $29.85 | 1,566 |
2021-06-22 | $30.99 | $31.06 | $30.91 | $30.95 | $30.05 | 5,369 |
2021-06-21 | $30.81 | $30.98 | $30.63 | $30.84 | $29.94 | 3,421 |
2021-06-18 | $30.94 | $30.94 | $30.60 | $30.74 | $29.65 | 5,667 |
2021-06-17 | $31.30 | $31.63 | $31.23 | $31.32 | $30.20 | 9,106 |
2021-06-16 | $31.85 | $31.94 | $31.41 | $31.56 | $30.43 | 10,382 |
2021-06-15 | $31.65 | $31.76 | $31.47 | $31.65 | $30.52 | 4,411 |
2021-06-14 | $31.68 | $31.68 | $31.46 | $31.60 | $30.47 | 3,806 |
2021-06-11 | $31.54 | $31.61 | $31.40 | $31.45 | $30.32 | 4,113 |
2021-06-10 | $31.33 | $31.69 | $30.92 | $31.69 | $30.56 | 11,310 |
2021-06-09 | $31.44 | $31.44 | $31.11 | $31.18 | $30.07 | 5,776 |
2021-06-08 | $31.42 | $31.45 | $31.07 | $31.11 | $30.00 | 5,240 |
2021-06-07 | $30.96 | $31.33 | $30.96 | $31.21 | $30.09 | 7,583 |
2021-06-04 | $31.13 | $31.22 | $30.90 | $31.21 | $30.09 | 10,143 |
2021-06-03 | $30.86 | $30.95 | $30.68 | $30.84 | $29.74 | 7,787 |
2021-06-02 | $31.00 | $31.02 | $30.81 | $30.86 | $29.76 | 8,143 |
2021-06-01 | $31.11 | $31.38 | $30.95 | $31.24 | $30.12 | 5,496 |
2021-05-28 | $30.79 | $30.97 | $30.79 | $30.87 | $29.77 | 1,890 |
2021-05-27 | $30.90 | $31.00 | $30.74 | $30.87 | $29.77 | 1,251 |
2021-05-26 | $30.81 | $31.00 | $30.73 | $30.84 | $29.73 | 4,337 |
2021-05-25 | $30.87 | $30.93 | $30.64 | $30.86 | $29.75 | 11,318 |
2021-05-24 | $30.79 | $30.79 | $30.66 | $30.66 | $29.56 | 2,948 |
2021-05-21 | $30.73 | $30.75 | $30.55 | $30.60 | $29.51 | 6,326 |
2021-05-20 | $30.35 | $30.70 | $30.35 | $30.62 | $29.53 | 9,135 |
2021-05-19 | $30.10 | $30.28 | $29.92 | $30.11 | $29.03 | 3,888 |
2021-05-18 | $30.51 | $30.58 | $30.32 | $30.35 | $29.27 | 5,080 |
2021-05-17 | $30.20 | $30.29 | $30.05 | $30.29 | $29.21 | 11,640 |
2021-05-14 | $30.17 | $30.39 | $29.98 | $30.33 | $29.25 | 4,809 |
2021-05-13 | $29.90 | $30.09 | $29.75 | $30.06 | $28.98 | 4,091 |
2021-05-12 | $30.05 | $30.19 | $29.62 | $29.83 | $28.77 | 6,546 |
2021-05-11 | $30.14 | $30.47 | $29.94 | $30.16 | $29.08 | 7,606 |
2021-05-10 | $30.89 | $30.98 | $30.60 | $30.71 | $29.61 | 9,976 |
2021-05-07 | $30.53 | $30.72 | $30.51 | $30.68 | $29.58 | 7,178 |
2021-05-06 | $30.12 | $30.26 | $30.04 | $30.26 | $29.18 | 2,849 |
2021-05-05 | $30.23 | $30.33 | $30.12 | $30.33 | $29.25 | 4,052 |
2021-05-04 | $30.03 | $30.03 | $29.70 | $29.82 | $28.75 | 6,617 |
2021-05-03 | $30.25 | $30.31 | $30.02 | $30.31 | $29.23 | 13,517 |
2021-04-30 | $30.39 | $30.39 | $29.91 | $30.25 | $29.17 | 12,924 |
2021-04-29 | $30.52 | $30.52 | $30.24 | $30.36 | $29.28 | 11,494 |
2021-04-28 | $30.35 | $30.54 | $30.16 | $30.42 | $29.33 | 6,517 |
2021-04-27 | $30.27 | $30.54 | $30.25 | $30.35 | $29.27 | 6,898 |
2021-04-26 | $30.49 | $30.64 | $30.45 | $30.46 | $29.37 | 8,624 |
2021-04-23 | $30.42 | $30.64 | $30.38 | $30.64 | $29.54 | 1,924 |
2021-04-22 | $30.43 | $30.51 | $30.14 | $30.14 | $29.06 | 14,616 |
2021-04-21 | $30.00 | $30.41 | $30.00 | $30.41 | $29.32 | 14,357 |
2021-04-20 | $30.18 | $30.18 | $29.83 | $30.00 | $28.93 | 10,158 |
2021-04-19 | $30.53 | $30.54 | $30.21 | $30.41 | $29.32 | 6,337 |
2021-04-16 | $30.21 | $30.49 | $30.12 | $30.31 | $29.22 | 3,952 |
2021-04-15 | $30.12 | $30.37 | $30.12 | $30.28 | $29.20 | 2,667 |
2021-04-14 | $29.98 | $30.07 | $29.88 | $29.94 | $28.87 | 4,426 |
2021-04-13 | $30.03 | $30.04 | $29.73 | $29.73 | $28.67 | 33,829 |
2021-04-12 | $29.88 | $30.06 | $29.73 | $29.82 | $28.75 | 4,443 |
2021-04-09 | $30.00 | $30.12 | $29.99 | $30.01 | $28.94 | 2,374 |
2021-04-08 | $29.84 | $29.99 | $29.84 | $29.90 | $28.83 | 6,677 |
2021-04-07 | $29.55 | $29.84 | $29.52 | $29.65 | $28.59 | 5,939 |
2021-04-06 | $29.56 | $29.66 | $29.37 | $29.52 | $28.47 | 10,252 |
2021-04-05 | $29.80 | $29.95 | $29.64 | $29.87 | $28.80 | 6,738 |
2021-04-01 | $29.36 | $29.58 | $29.27 | $29.55 | $28.49 | 5,918 |
2021-03-31 | $29.06 | $29.26 | $29.06 | $29.20 | $28.15 | 7,647 |
2021-03-30 | $29.05 | $29.31 | $29.00 | $29.16 | $28.11 | 7,337 |
2021-03-29 | $28.86 | $29.34 | $28.86 | $29.20 | $28.15 | 22,431 |
2021-03-26 | $29.01 | $29.27 | $28.87 | $29.23 | $28.19 | 27,051 |
2021-03-25 | $28.71 | $29.03 | $28.54 | $28.96 | $27.93 | 8,430 |
2021-03-24 | $28.80 | $29.00 | $28.47 | $28.48 | $27.46 | 6,582 |
2021-03-23 | $28.87 | $29.06 | $28.69 | $28.73 | $27.70 | 8,071 |
2021-03-22 | $28.97 | $29.17 | $28.81 | $29.07 | $28.03 | 2,278 |
2021-03-19 | $29.09 | $29.28 | $29.05 | $29.28 | $28.02 | 6,486 |
2021-03-18 | $29.08 | $29.26 | $28.95 | $28.97 | $27.72 | 3,157 |
2021-03-17 | $29.28 | $29.28 | $29.12 | $29.16 | $27.91 | 2,647 |
2021-03-16 | $29.14 | $29.31 | $29.02 | $29.14 | $27.89 | 4,578 |
2021-03-15 | $28.75 | $28.98 | $28.52 | $28.98 | $27.74 | 5,179 |
2021-03-12 | $28.66 | $28.97 | $28.58 | $28.83 | $27.59 | 8,080 |
2021-03-11 | $28.83 | $29.38 | $28.83 | $28.97 | $27.72 | 4,052 |
2021-03-10 | $28.67 | $28.71 | $28.46 | $28.71 | $27.48 | 7,061 |
2021-03-09 | $28.52 | $28.60 | $28.42 | $28.51 | $27.29 | 17,256 |
2021-03-08 | $28.24 | $28.44 | $28.16 | $28.16 | $26.95 | 2,558 |
2021-03-05 | $28.36 | $28.41 | $28.00 | $28.39 | $27.17 | 8,189 |
2021-03-04 | $28.64 | $28.64 | $27.88 | $28.19 | $26.98 | 25,061 |
2021-03-03 | $29.01 | $29.01 | $28.60 | $28.76 | $27.53 | 11,509 |
2021-03-02 | $29.17 | $29.19 | $28.81 | $29.00 | $27.76 | 55,296 |
2021-03-01 | $29.01 | $29.09 | $28.71 | $29.08 | $27.83 | 4,590 |
2021-02-26 | $28.98 | $29.09 | $28.55 | $28.55 | $27.33 | 7,209 |
2021-02-25 | $29.63 | $29.63 | $29.00 | $29.00 | $27.76 | 6,848 |
2021-02-24 | $29.61 | $29.83 | $29.55 | $29.82 | $28.54 | 33,674 |
2021-02-23 | $29.61 | $29.76 | $29.35 | $29.58 | $28.31 | 7,600 |
2021-02-22 | $29.86 | $30.11 | $29.86 | $29.94 | $28.65 | 4,424 |
2021-02-19 | $30.10 | $30.22 | $29.95 | $30.07 | $28.78 | 7,117 |
2021-02-18 | $29.99 | $30.17 | $29.79 | $29.80 | $28.52 | 6,301 |
2021-02-17 | $30.12 | $30.36 | $30.00 | $30.36 | $29.06 | 9,078 |
2021-02-16 | $30.32 | $30.58 | $30.18 | $30.30 | $29.00 | 6,876 |
2021-02-12 | $29.94 | $30.21 | $29.94 | $30.19 | $28.90 | 6,362 |
2021-02-11 | $30.00 | $30.00 | $29.78 | $29.99 | $28.70 | 11,460 |
2021-02-10 | $29.96 | $30.00 | $29.68 | $29.74 | $28.46 | 34,792 |
2021-02-09 | $29.65 | $29.77 | $29.42 | $29.76 | $28.48 | 21,373 |
2021-02-08 | $29.52 | $29.55 | $29.37 | $29.54 | $28.27 | 10,366 |
2021-02-05 | $29.41 | $29.52 | $29.13 | $29.33 | $28.07 | 5,694 |
2021-02-04 | $29.36 | $29.55 | $29.21 | $29.22 | $27.97 | 51,024 |
2021-02-03 | $29.60 | $29.60 | $29.43 | $29.55 | $28.28 | 21,730 |
2021-02-02 | $29.82 | $29.82 | $29.01 | $29.60 | $28.33 | 49,128 |
2021-02-01 | $29.39 | $29.49 | $28.99 | $29.49 | $28.23 | 9,811 |
2021-01-29 | $29.37 | $29.37 | $28.85 | $28.89 | $27.65 | 15,315 |
2021-01-28 | $29.62 | $29.93 | $29.54 | $29.80 | $28.52 | 9,587 |
2021-01-27 | $29.79 | $29.85 | $29.46 | $29.53 | $28.26 | 12,021 |
2021-01-26 | $30.46 | $30.46 | $30.21 | $30.33 | $29.03 | 9,092 |
2021-01-25 | $30.18 | $30.44 | $30.03 | $30.40 | $29.10 | 19,764 |
2021-01-22 | $29.87 | $30.28 | $29.87 | $30.17 | $28.88 | 16,529 |
2021-01-21 | $30.19 | $30.41 | $29.91 | $30.19 | $28.90 | 5,312 |
2021-01-20 | $30.04 | $30.19 | $29.76 | $30.18 | $28.89 | 18,817 |
2021-01-19 | $29.87 | $30.13 | $29.78 | $29.89 | $28.61 | 11,106 |
2021-01-15 | $29.74 | $29.83 | $29.60 | $29.69 | $28.42 | 73,262 |
2021-01-14 | $29.92 | $30.36 | $29.85 | $30.05 | $28.76 | 22,359 |
2021-01-13 | $29.84 | $30.00 | $29.69 | $29.86 | $28.57 | 10,275 |
2021-01-12 | $29.74 | $29.84 | $29.66 | $29.84 | $28.56 | 10,749 |
2021-01-11 | $29.80 | $29.86 | $29.75 | $29.81 | $28.53 | 3,342 |
2021-01-08 | $30.03 | $30.08 | $29.76 | $30.06 | $28.78 | 16,466 |
2021-01-07 | $29.72 | $29.92 | $29.63 | $29.80 | $28.52 | 16,844 |
2021-01-06 | $29.63 | $29.98 | $29.63 | $29.90 | $28.61 | 6,641 |
2021-01-05 | $29.71 | $29.96 | $29.49 | $29.70 | $28.43 | 32,160 |
2021-01-04 | $29.83 | $30.02 | $29.48 | $29.69 | $28.41 | 67,499 |
2020-12-31 | $32.46 | $32.46 | $29.33 | $29.43 | $28.17 | 35,456 |
2020-12-30 | $29.54 | $29.81 | $29.54 | $29.55 | $28.28 | 7,291 |
2020-12-29 | $29.49 | $29.63 | $29.36 | $29.46 | $28.20 | 19,710 |
2020-12-28 | $29.14 | $29.38 | $29.07 | $29.11 | $27.86 | 5,088 |
2020-12-24 | $28.91 | $28.98 | $28.80 | $28.90 | $27.66 | 1,989 |
2020-12-23 | $28.83 | $28.95 | $28.83 | $28.94 | $27.70 | 4,185 |
2020-12-22 | $28.74 | $28.97 | $28.63 | $28.81 | $27.57 | 15,744 |
2020-12-21 | $28.65 | $28.97 | $28.44 | $28.84 | $27.60 | 35,878 |
2020-12-18 | $29.09 | $29.22 | $29.08 | $29.08 | $27.78 | 23,468 |
2020-12-17 | $29.19 | $29.32 | $29.14 | $29.20 | $27.89 | 15,502 |
2020-12-16 | $29.03 | $29.06 | $28.66 | $29.04 | $27.74 | 16,857 |
2020-12-15 | $28.64 | $28.93 | $28.64 | $28.89 | $27.60 | 2,841 |
2020-12-14 | $29.00 | $29.00 | $28.53 | $28.53 | $27.25 | 9,556 |
2020-12-11 | $28.47 | $28.66 | $28.30 | $28.66 | $27.37 | 844,254 |
2020-12-10 | $28.44 | $28.65 | $28.44 | $28.60 | $27.32 | 8,387 |
2020-12-09 | $28.68 | $28.81 | $28.49 | $28.66 | $27.38 | 8,254 |
2020-12-08 | $28.50 | $28.56 | $28.21 | $28.53 | $27.25 | 8,855 |
2020-12-07 | $28.53 | $28.53 | $28.11 | $28.46 | $27.18 | 8,247 |
2020-12-04 | $28.48 | $28.79 | $28.20 | $28.53 | $27.25 | 8,079 |
2020-12-03 | $28.43 | $28.60 | $27.86 | $28.36 | $27.09 | 9,531 |
2020-12-02 | $28.28 | $28.48 | $28.22 | $28.42 | $27.14 | 25,747 |
2020-12-01 | $28.27 | $28.48 | $27.83 | $28.22 | $26.96 | 19,853 |
2020-11-30 | $28.30 | $28.30 | $28.02 | $28.05 | $26.80 | 14,824 |
2020-11-27 | $28.27 | $28.30 | $27.93 | $28.11 | $26.85 | 11,149 |
2020-11-25 | $28.04 | $28.31 | $27.74 | $28.04 | $26.79 | 14,737 |
2020-11-24 | $27.93 | $28.22 | $27.90 | $28.20 | $26.94 | 13,614 |
2020-11-23 | $27.93 | $27.99 | $27.72 | $27.72 | $26.48 | 8,647 |
2020-11-20 | $27.80 | $27.88 | $27.76 | $27.88 | $26.63 | 5,142 |
2020-11-19 | $27.58 | $27.93 | $27.58 | $27.81 | $26.57 | 12,557 |
2020-11-18 | $27.82 | $27.82 | $27.58 | $27.58 | $26.35 | 9,012 |
2020-11-17 | $27.80 | $27.86 | $27.69 | $27.81 | $26.57 | 4,986 |
2020-11-16 | $27.90 | $27.91 | $27.68 | $27.85 | $26.61 | 11,023 |
2020-11-13 | $27.56 | $27.69 | $27.47 | $27.69 | $26.45 | 13,477 |
2020-11-12 | $27.48 | $27.60 | $27.31 | $27.37 | $26.15 | 6,541 |
2020-11-11 | $27.56 | $27.67 | $27.51 | $27.64 | $26.40 | 24,190 |
2020-11-10 | $27.56 | $27.56 | $27.34 | $27.42 | $26.19 | 7,016 |
2020-11-09 | $28.11 | $28.24 | $27.54 | $27.57 | $26.34 | 16,798 |
2020-11-06 | $27.12 | $27.22 | $27.04 | $27.17 | $25.95 | 11,256 |
2020-11-05 | $26.95 | $27.07 | $26.93 | $27.04 | $25.83 | 10,694 |
2020-11-04 | $26.08 | $26.53 | $26.08 | $26.36 | $25.18 | 13,893 |
2020-11-03 | $25.86 | $26.04 | $25.78 | $26.00 | $24.84 | 12,800 |
2020-11-02 | $25.25 | $25.43 | $25.25 | $25.40 | $24.26 | 6,433 |
2020-10-30 | $25.31 | $25.31 | $24.95 | $25.03 | $23.91 | 12,782 |
2020-10-29 | $25.34 | $25.41 | $25.16 | $25.36 | $24.23 | 51,669 |
2020-10-28 | $25.45 | $25.52 | $25.28 | $25.28 | $24.15 | 23,293 |
2020-10-27 | $26.03 | $26.03 | $25.79 | $25.87 | $24.71 | 25,896 |
2020-10-26 | $26.00 | $26.06 | $25.90 | $25.94 | $24.78 | 42,129 |
2020-10-23 | $26.24 | $26.33 | $26.15 | $26.33 | $25.15 | 9,603 |
2020-10-22 | $26.30 | $26.32 | $26.14 | $26.21 | $25.04 | 38,362 |
2020-10-21 | $26.52 | $26.52 | $26.31 | $26.34 | $25.16 | 40,285 |
2020-10-20 | $26.62 | $26.66 | $26.41 | $26.45 | $25.27 | 26,084 |
2020-10-19 | $26.61 | $26.62 | $26.33 | $26.33 | $25.16 | 19,096 |
2020-10-16 | $26.58 | $26.68 | $26.44 | $26.62 | $25.42 | 5,820 |
2020-10-15 | $26.30 | $26.40 | $26.19 | $26.40 | $25.22 | 82,433 |
2020-10-14 | $26.85 | $27.13 | $26.70 | $26.73 | $25.53 | 43,260 |
2020-10-13 | $26.89 | $26.89 | $26.70 | $26.78 | $25.58 | 15,525 |
2020-10-12 | $26.89 | $27.02 | $26.86 | $26.94 | $25.73 | 5,666 |
2020-10-09 | $26.65 | $26.92 | $26.65 | $26.77 | $25.57 | 15,771 |
2020-10-08 | $26.49 | $27.22 | $26.47 | $26.57 | $25.38 | 133,978 |
2020-10-07 | $26.45 | $26.45 | $26.30 | $26.40 | $25.22 | 8,146 |
2020-10-06 | $26.43 | $26.45 | $26.11 | $26.11 | $24.94 | 10,323 |
2020-10-05 | $26.39 | $26.57 | $26.39 | $26.54 | $25.35 | 16,304 |
2020-10-02 | $25.94 | $26.34 | $25.94 | $26.25 | $25.08 | 10,730 |
2020-10-01 | $26.35 | $26.40 | $26.27 | $26.39 | $25.21 | 7,873 |
2020-09-30 | $26.18 | $26.35 | $26.14 | $26.27 | $25.09 | 61,394 |
2020-09-29 | $26.23 | $26.59 | $26.20 | $26.28 | $25.10 | 30,545 |
2020-09-28 | $26.12 | $26.32 | $26.10 | $26.21 | $25.04 | 11,677 |
2020-09-25 | $25.65 | $25.98 | $25.61 | $25.98 | $24.82 | 7,732 |
2020-09-24 | $25.75 | $25.97 | $25.62 | $25.79 | $24.64 | 35,819 |
2020-09-23 | $26.06 | $26.07 | $25.79 | $25.82 | $24.67 | 3,691 |
2020-09-22 | $25.93 | $26.00 | $25.73 | $25.99 | $24.83 | 9,140 |
2020-09-21 | $26.16 | $26.16 | $25.64 | $25.93 | $24.77 | 13,624 |
2020-09-18 | $26.63 | $26.74 | $26.50 | $26.57 | $25.25 | 8,351 |
2020-09-17 | $26.58 | $26.76 | $26.49 | $26.76 | $25.43 | 13,788 |
2020-09-16 | $26.80 | $26.89 | $26.69 | $26.69 | $25.37 | 11,592 |
2020-09-15 | $26.70 | $26.75 | $26.67 | $26.69 | $25.37 | 16,917 |
2020-09-14 | $26.49 | $26.49 | $26.43 | $26.46 | $25.15 | 4,828 |
2020-09-11 | $26.42 | $26.42 | $26.20 | $26.34 | $25.03 | 6,482 |
2020-09-10 | $26.37 | $26.57 | $25.93 | $26.06 | $24.77 | 5,537 |
2020-09-09 | $26.18 | $26.39 | $26.09 | $26.26 | $24.96 | 10,626 |
2020-09-08 | $25.84 | $25.96 | $25.73 | $25.85 | $24.57 | 9,642 |
2020-09-04 | $26.16 | $26.26 | $25.65 | $26.06 | $24.77 | 13,440 |
2020-09-03 | $26.58 | $26.69 | $26.06 | $26.15 | $24.85 | 13,453 |
2020-09-02 | $26.62 | $26.81 | $26.61 | $26.81 | $25.48 | 21,841 |
2020-09-01 | $26.42 | $26.45 | $26.27 | $26.41 | $25.10 | 8,406 |
2020-08-31 | $26.45 | $26.45 | $26.28 | $26.28 | $24.98 | 14,059 |
2020-08-28 | $26.50 | $26.50 | $26.33 | $26.45 | $25.14 | 5,828 |
2020-08-27 | $26.69 | $26.69 | $26.43 | $26.48 | $25.16 | 7,820 |
2020-08-26 | $26.39 | $26.62 | $26.38 | $26.56 | $25.24 | 24,248 |
2020-08-25 | $26.54 | $26.54 | $26.28 | $26.43 | $25.12 | 9,973 |
2020-08-24 | $26.55 | $26.55 | $26.35 | $26.46 | $25.15 | 15,774 |
2020-08-21 | $26.02 | $26.24 | $26.02 | $26.24 | $24.94 | 17,530 |
2020-08-20 | $26.21 | $26.50 | $26.02 | $26.38 | $25.07 | 8,966 |
2020-08-19 | $26.63 | $26.63 | $26.35 | $26.42 | $25.11 | 8,145 |
2020-08-18 | $26.45 | $26.54 | $26.39 | $26.51 | $25.20 | 39,227 |
2020-08-17 | $26.34 | $26.42 | $26.34 | $26.37 | $25.06 | 23,222 |
2020-08-14 | $26.11 | $26.18 | $26.06 | $26.11 | $24.82 | 11,865 |
2020-08-13 | $26.33 | $26.34 | $26.18 | $26.18 | $24.88 | 87,440 |
2020-08-12 | $26.25 | $26.30 | $25.91 | $26.20 | $24.90 | 16,807 |
2020-08-11 | $25.87 | $26.13 | $25.73 | $25.73 | $24.46 | 24,180 |
2020-08-10 | $25.71 | $25.77 | $25.68 | $25.77 | $24.49 | 9,531 |
2020-08-07 | $25.70 | $25.72 | $25.65 | $25.72 | $24.45 | 10,993 |
2020-08-06 | $25.65 | $25.89 | $25.65 | $25.83 | $24.55 | 16,274 |
2020-08-05 | $25.86 | $25.97 | $25.77 | $25.78 | $24.50 | 26,956 |
2020-08-04 | $25.60 | $25.67 | $25.53 | $25.67 | $24.40 | 103,755 |
2020-08-03 | $25.42 | $25.69 | $25.42 | $25.67 | $24.40 | 20,013 |
2020-07-31 | $25.34 | $25.47 | $24.78 | $25.20 | $23.95 | 33,718 |
2020-07-30 | $25.59 | $25.79 | $25.27 | $25.65 | $24.38 | 16,619 |
2020-07-29 | $25.76 | $25.97 | $25.74 | $25.86 | $24.57 | 20,157 |
2020-07-28 | $25.67 | $25.80 | $25.63 | $25.66 | $24.39 | 174,313 |
2020-07-27 | $25.62 | $25.75 | $25.61 | $25.68 | $24.41 | 12,106 |
2020-07-24 | $25.35 | $25.36 | $25.24 | $25.27 | $24.01 | 14,882 |
2020-07-23 | $25.56 | $25.69 | $25.42 | $25.43 | $24.17 | 33,899 |
2020-07-22 | $25.64 | $25.67 | $25.54 | $25.67 | $24.40 | 8,182 |
2020-07-21 | $25.70 | $25.71 | $25.56 | $25.57 | $24.30 | 10,494 |
2020-07-20 | $25.49 | $25.59 | $25.45 | $25.58 | $24.31 | 134,883 |
2020-07-17 | $25.43 | $25.53 | $25.43 | $25.50 | $24.24 | 8,350 |
2020-07-16 | $25.29 | $25.34 | $25.25 | $25.29 | $24.04 | 3,356 |
2020-07-15 | $25.53 | $25.73 | $25.51 | $25.51 | $24.25 | 133,665 |
2020-07-14 | $24.95 | $25.23 | $24.86 | $25.19 | $23.94 | 11,119 |
2020-07-13 | $25.19 | $25.36 | $24.99 | $24.99 | $23.75 | 22,009 |
2020-07-10 | $25.09 | $25.18 | $25.08 | $25.17 | $23.92 | 4,710 |
2020-07-09 | $25.11 | $25.19 | $24.85 | $24.94 | $23.70 | 9,035 |
2020-07-08 | $25.07 | $25.14 | $24.89 | $25.14 | $23.89 | 6,565 |
2020-07-07 | $24.97 | $25.10 | $24.91 | $24.91 | $23.68 | 9,919 |
2020-07-06 | $25.17 | $25.17 | $25.03 | $25.17 | $23.92 | 768,754 |
2020-07-02 | $25.04 | $25.04 | $24.58 | $24.83 | $23.60 | 21,600 |
2020-07-01 | $24.50 | $24.85 | $24.42 | $24.72 | $23.50 | 2,543 |
2020-06-30 | $24.42 | $24.60 | $24.30 | $24.56 | $23.34 | 11,042 |
2020-06-29 | $24.71 | $24.71 | $24.30 | $24.60 | $23.38 | 63,328 |
2020-06-26 | $24.58 | $24.73 | $24.47 | $24.47 | $23.26 | 8,590 |
2020-06-25 | $24.59 | $24.80 | $24.37 | $24.80 | $23.57 | 15,138 |
2020-06-24 | $24.75 | $24.75 | $24.47 | $24.50 | $23.29 | 16,405 |
2020-06-23 | $25.10 | $25.20 | $24.98 | $24.98 | $23.74 | 4,758 |
2020-06-22 | $25.40 | $25.40 | $24.79 | $24.89 | $23.66 | 4,488 |
2020-06-19 | $26.00 | $26.00 | $24.77 | $24.77 | $23.47 | 2,210 |
2020-06-18 | $24.91 | $24.91 | $24.71 | $24.81 | $23.51 | 12,108 |
2020-06-17 | $25.01 | $25.15 | $24.86 | $24.97 | $23.66 | 18,903 |
2020-06-16 | $25.09 | $25.09 | $24.70 | $24.79 | $23.49 | 25,263 |
2020-06-15 | $24.17 | $24.55 | $24.00 | $24.55 | $23.26 | 22,895 |
2020-06-12 | $24.84 | $24.92 | $24.17 | $24.45 | $23.17 | 111,378 |
2020-06-11 | $24.74 | $24.83 | $24.02 | $24.06 | $22.80 | 21,576 |
2020-06-10 | $25.34 | $25.57 | $25.24 | $25.33 | $24.00 | 24,104 |
2020-06-09 | $25.10 | $25.23 | $24.92 | $25.13 | $23.81 | 12,133 |
2020-06-08 | $25.33 | $25.40 | $25.16 | $25.40 | $24.07 | 44,947 |
2020-06-05 | $25.33 | $25.48 | $25.20 | $25.27 | $23.94 | 332,349 |
2020-06-04 | $24.91 | $25.11 | $24.91 | $24.94 | $23.63 | 13,033 |
2020-06-03 | $24.98 | $25.10 | $24.74 | $25.08 | $23.76 | 18,617 |
2020-06-02 | $24.40 | $24.71 | $24.40 | $24.56 | $23.27 | 110,583 |
2020-06-01 | $24.07 | $24.51 | $24.06 | $24.46 | $23.18 | 12,517 |
2020-05-29 | $23.95 | $24.01 | $23.75 | $24.01 | $22.75 | 4,445 |
2020-05-28 | $23.87 | $24.21 | $23.80 | $23.94 | $22.68 | 11,915 |
2020-05-27 | $23.74 | $23.82 | $23.37 | $23.70 | $22.46 | 21,847 |
2020-05-26 | $23.59 | $23.99 | $23.51 | $23.61 | $22.37 | 10,407 |
2020-05-22 | $22.99 | $23.09 | $22.91 | $23.02 | $21.81 | 10,370 |
2020-05-21 | $23.31 | $23.47 | $23.05 | $23.19 | $21.97 | 7,210 |
2020-05-20 | $23.33 | $23.43 | $23.22 | $23.37 | $22.14 | 25,373 |
2020-05-19 | $22.98 | $23.07 | $22.86 | $22.92 | $21.72 | 16,425 |
2020-05-18 | $22.78 | $23.17 | $22.78 | $23.14 | $21.93 | 6,022 |
2020-05-15 | $22.29 | $22.35 | $22.23 | $22.29 | $21.12 | 6,242 |
2020-05-14 | $21.96 | $22.30 | $21.96 | $22.30 | $21.13 | 5,170 |
2020-05-13 | $22.83 | $22.83 | $22.31 | $22.44 | $21.26 | 54,873 |
2020-05-12 | $22.77 | $22.88 | $22.62 | $22.62 | $21.43 | 14,184 |
2020-05-11 | $22.66 | $22.81 | $22.56 | $22.81 | $21.61 | 7,713 |
2020-05-08 | $22.83 | $22.83 | $22.61 | $22.82 | $21.62 | 13,650 |
2020-05-07 | $22.58 | $22.81 | $22.40 | $22.51 | $21.33 | 2,788 |
2020-05-06 | $22.42 | $22.69 | $22.22 | $22.22 | $21.05 | 7,111 |
2020-05-05 | $22.46 | $22.46 | $22.19 | $22.33 | $21.16 | 15,388 |
2020-05-04 | $22.10 | $22.37 | $22.09 | $22.37 | $21.20 | 16,731 |
2020-05-01 | $22.66 | $22.66 | $22.24 | $22.30 | $21.13 | 9,837 |
2020-04-30 | $22.84 | $23.01 | $22.59 | $22.82 | $21.62 | 35,668 |
2020-04-29 | $23.14 | $23.33 | $23.12 | $23.12 | $21.91 | 13,877 |
2020-04-28 | $23.37 | $23.37 | $22.75 | $22.79 | $21.59 | 13,890 |
2020-04-27 | $22.50 | $22.95 | $22.50 | $22.79 | $21.59 | 32,801 |
2020-04-24 | $22.49 | $22.49 | $22.26 | $22.39 | $21.22 | 16,453 |
2020-04-23 | $22.28 | $22.42 | $22.14 | $22.26 | $21.09 | 26,152 |
2020-04-22 | $22.22 | $22.28 | $22.06 | $22.19 | $21.03 | 15,986 |
2020-04-21 | $21.96 | $22.10 | $21.77 | $21.91 | $20.76 | 12,418 |
2020-04-20 | $22.19 | $22.65 | $22.19 | $22.37 | $21.20 | 11,564 |
2020-04-17 | $22.70 | $22.70 | $22.40 | $22.45 | $21.27 | 11,304 |
2020-04-16 | $21.99 | $22.03 | $21.94 | $21.99 | $20.84 | 48,540 |
2020-04-15 | $21.87 | $21.98 | $21.78 | $21.88 | $20.73 | 93,971 |
2020-04-14 | $22.30 | $22.51 | $22.22 | $22.45 | $21.27 | 58,006 |
2020-04-13 | $22.27 | $22.27 | $21.76 | $21.91 | $20.76 | 14,899 |
2020-04-09 | $21.79 | $22.28 | $21.79 | $22.15 | $20.99 | 34,525 |
2020-04-08 | $21.48 | $21.73 | $21.27 | $21.61 | $20.48 | 6,958 |
2020-04-07 | $21.80 | $21.83 | $21.38 | $21.41 | $20.29 | 77,704 |
2020-04-06 | $21.10 | $21.49 | $21.04 | $21.43 | $20.31 | 86,924 |
2020-04-03 | $20.57 | $20.57 | $20.12 | $20.20 | $19.14 | 3,494 |
2020-04-02 | $20.38 | $20.51 | $20.20 | $20.51 | $19.43 | 10,871 |
2020-04-01 | $20.45 | $20.52 | $20.10 | $20.10 | $19.05 | 8,811 |
2020-03-31 | $20.83 | $21.26 | $20.82 | $20.85 | $19.76 | 20,734 |
2020-03-30 | $20.89 | $21.20 | $20.89 | $21.16 | $20.05 | 242,831 |
2020-03-27 | $20.58 | $21.26 | $20.37 | $20.80 | $19.71 | 18,159 |
2020-03-26 | $20.39 | $21.55 | $20.25 | $21.35 | $20.23 | 33,137 |
2020-03-25 | $19.52 | $20.66 | $19.52 | $20.46 | $19.39 | 40,590 |
2020-03-24 | $19.39 | $19.50 | $19.20 | $19.50 | $18.48 | 16,099 |
2020-03-23 | $18.68 | $18.86 | $18.18 | $18.34 | $17.38 | 35,899 |
2020-03-20 | $19.59 | $19.66 | $18.79 | $18.81 | $17.62 | 18,821 |
2020-03-19 | $18.55 | $19.41 | $18.55 | $19.18 | $17.97 | 42,642 |
2020-03-18 | $18.21 | $19.90 | $18.08 | $18.62 | $17.45 | 33,095 |
2020-03-17 | $19.40 | $20.16 | $18.61 | $19.68 | $18.44 | 34,700 |
2020-03-16 | $18.75 | $20.39 | $17.88 | $19.03 | $17.83 | 11,203 |
2020-03-13 | $20.92 | $21.33 | $19.59 | $21.17 | $19.84 | 22,611 |
2020-03-12 | $20.06 | $21.43 | $19.59 | $19.59 | $18.36 | 36,219 |
2020-03-11 | $22.70 | $22.70 | $21.79 | $21.79 | $20.42 | 58,052 |
2020-03-10 | $23.26 | $23.26 | $22.50 | $23.21 | $21.75 | 11,431 |
2020-03-09 | $22.03 | $23.15 | $22.03 | $22.34 | $20.93 | 32,068 |
2020-03-06 | $23.89 | $24.04 | $23.75 | $24.02 | $22.51 | 12,738 |
2020-03-05 | $24.08 | $24.45 | $24.08 | $24.21 | $22.68 | 91,904 |
2020-03-04 | $24.57 | $24.91 | $24.42 | $24.79 | $23.23 | 13,862 |
2020-03-03 | $24.13 | $24.96 | $24.00 | $24.00 | $22.49 | 23,281 |
2020-03-02 | $23.48 | $24.29 | $23.48 | $23.90 | $22.39 | 50,155 |
2020-02-28 | $23.48 | $24.37 | $22.10 | $23.48 | $22.00 | 37,595 |
2020-02-27 | $24.19 | $25.19 | $23.90 | $23.93 | $22.42 | 28,679 |
2020-02-26 | $24.57 | $24.87 | $24.57 | $24.66 | $23.11 | 40,716 |
2020-02-25 | $25.01 | $25.05 | $24.60 | $24.61 | $23.06 | 21,471 |
2020-02-24 | $25.12 | $25.30 | $25.11 | $25.13 | $23.55 | 84,020 |
2020-02-21 | $26.13 | $26.13 | $26.00 | $26.06 | $24.42 | 14,603 |
2020-02-20 | $26.34 | $26.42 | $26.03 | $26.14 | $24.49 | 18,991 |
2020-02-19 | $26.45 | $26.63 | $26.33 | $26.43 | $24.76 | 7,162 |
2020-02-18 | $26.29 | $26.36 | $26.22 | $26.22 | $24.57 | 10,336 |
2020-02-14 | $26.27 | $26.31 | $26.21 | $26.30 | $24.64 | 1,979 |
2020-02-13 | $26.49 | $26.50 | $26.29 | $26.37 | $24.71 | 21,825 |
2020-02-12 | $26.44 | $26.55 | $26.40 | $26.50 | $24.83 | 21,452 |
2020-02-11 | $26.25 | $26.41 | $26.25 | $26.38 | $24.72 | 4,232 |
2020-02-10 | $26.21 | $26.24 | $26.15 | $26.20 | $24.55 | 329,212 |
2020-02-07 | $26.24 | $26.25 | $26.04 | $26.10 | $24.45 | 18,725 |
2020-02-06 | $26.39 | $26.45 | $26.32 | $26.41 | $24.75 | 216,676 |
2020-02-05 | $26.32 | $26.36 | $26.20 | $26.34 | $24.68 | 27,851 |
2020-02-04 | $25.99 | $26.13 | $25.95 | $26.10 | $24.45 | 8,687 |
2020-02-03 | $25.56 | $25.73 | $25.54 | $25.62 | $24.01 | 6,207 |
2020-01-31 | $25.75 | $25.84 | $25.54 | $25.57 | $23.96 | 10,080 |
2020-01-30 | $25.91 | $25.99 | $25.84 | $25.92 | $24.29 | 50,288 |
2020-01-29 | $26.05 | $26.24 | $26.01 | $26.14 | $24.49 | 20,761 |
2020-01-28 | $25.95 | $26.00 | $25.83 | $25.98 | $24.34 | 18,024 |
2020-01-27 | $25.89 | $25.97 | $25.76 | $25.78 | $24.16 | 10,864 |
2020-01-24 | $26.46 | $26.56 | $26.31 | $26.31 | $24.65 | 20,258 |
2020-01-23 | $26.36 | $26.51 | $26.28 | $26.47 | $24.80 | 54,664 |
2020-01-22 | $26.80 | $26.80 | $26.47 | $26.51 | $24.84 | 42,189 |
2020-01-21 | $26.52 | $26.53 | $26.45 | $26.46 | $24.79 | 9,714 |
2020-01-17 | $26.56 | $26.70 | $26.56 | $26.69 | $25.01 | 32,543 |
2020-01-16 | $26.45 | $26.65 | $26.45 | $26.55 | $24.88 | 12,142 |
2020-01-15 | $26.45 | $26.69 | $26.45 | $26.61 | $24.93 | 9,322 |
2020-01-14 | $26.31 | $26.53 | $26.16 | $26.45 | $24.78 | 198,929 |
2020-01-13 | $26.40 | $26.40 | $25.20 | $26.26 | $24.60 | 28,469 |
2020-01-10 | $26.12 | $26.19 | $26.02 | $26.11 | $24.46 | 8,616 |
2020-01-09 | $25.95 | $26.14 | $25.95 | $26.08 | $24.44 | 14,617 |
2020-01-08 | $26.07 | $26.09 | $25.90 | $26.00 | $24.36 | 19,314 |
2020-01-07 | $25.87 | $26.21 | $25.85 | $25.91 | $24.28 | 31,765 |
2020-01-06 | $25.79 | $25.95 | $25.76 | $25.95 | $24.31 | 17,632 |
2020-01-03 | $26.04 | $26.09 | $25.81 | $26.00 | $24.36 | 10,355 |
2020-01-02 | $26.36 | $26.36 | $26.14 | $26.25 | $24.60 | 9,404 |
2019-12-31 | $25.91 | $25.98 | $25.71 | $25.89 | $24.26 | 14,452 |
2019-12-30 | $26.07 | $26.09 | $25.92 | $25.93 | $24.30 | 19,451 |
2019-12-27 | $25.97 | $26.17 | $25.97 | $26.08 | $24.44 | 11,169 |
2019-12-26 | $26.07 | $26.07 | $25.92 | $25.95 | $24.31 | 5,970 |
2019-12-24 | $26.18 | $26.18 | $25.76 | $25.93 | $24.30 | 50,467 |
2019-12-23 | $26.03 | $27.00 | $25.75 | $25.93 | $24.30 | 22,941 |
2019-12-20 | $25.81 | $25.96 | $25.81 | $25.92 | $24.24 | 34,362 |
2019-12-19 | $25.87 | $25.87 | $25.71 | $25.77 | $24.10 | 11,785 |
2019-12-18 | $25.80 | $25.84 | $25.72 | $25.79 | $24.12 | 8,861 |
2019-12-17 | $25.99 | $25.99 | $24.80 | $25.88 | $24.20 | 12,653 |
2019-12-16 | $26.09 | $26.09 | $25.85 | $25.98 | $24.30 | 12,784 |
2019-12-13 | $25.42 | $26.68 | $25.35 | $25.66 | $24.00 | 9,204 |
2019-12-12 | $25.18 | $25.46 | $25.10 | $25.42 | $23.77 | 11,494 |
2019-12-11 | $25.19 | $25.35 | $25.15 | $25.35 | $23.71 | 6,630 |
2019-12-10 | $25.15 | $25.26 | $25.08 | $25.20 | $23.57 | 54,757 |
2019-12-09 | $25.14 | $25.41 | $25.14 | $25.22 | $23.58 | 20,813 |
2019-12-06 | $25.24 | $25.29 | $25.20 | $25.24 | $23.60 | 1,887 |
2019-12-05 | $24.95 | $25.14 | $24.95 | $25.05 | $23.43 | 8,137 |
2019-12-04 | $24.99 | $25.22 | $24.99 | $25.09 | $23.46 | 12,320 |
2019-12-03 | $24.83 | $24.85 | $24.66 | $24.85 | $23.24 | 5,999 |
2019-12-02 | $25.24 | $25.24 | $24.90 | $24.99 | $23.37 | 14,067 |
2019-11-29 | $25.29 | $25.29 | $25.04 | $25.15 | $23.52 | 10,149 |
2019-11-27 | $25.19 | $25.41 | $25.19 | $25.28 | $23.64 | 4,604 |
2019-11-26 | $25.00 | $25.55 | $25.00 | $25.22 | $23.58 | 31,848 |
2019-11-25 | $25.06 | $25.16 | $25.04 | $25.13 | $23.50 | 10,491 |
2019-11-22 | $24.80 | $25.10 | $24.80 | $24.92 | $23.30 | 14,719 |
2019-11-21 | $24.85 | $24.91 | $24.84 | $24.84 | $23.23 | 1,339 |
2019-11-20 | $25.00 | $25.06 | $24.91 | $24.91 | $23.29 | 2,566 |
2019-11-19 | $25.30 | $25.30 | $25.00 | $25.09 | $23.46 | 29,843 |
2019-11-18 | $24.88 | $25.13 | $24.88 | $25.13 | $23.50 | 5,437 |
2019-11-15 | $24.82 | $25.05 | $24.82 | $24.99 | $23.37 | 16,198 |
2019-11-14 | $24.66 | $24.90 | $24.66 | $24.88 | $23.27 | 9,513 |
2019-11-13 | $24.70 | $24.98 | $24.66 | $24.80 | $23.19 | 11,607 |
2019-11-12 | $25.06 | $25.06 | $24.77 | $24.83 | $23.22 | 13,223 |
2019-11-11 | $25.55 | $25.55 | $24.54 | $24.80 | $23.19 | 7,072 |
2019-11-08 | $24.67 | $24.80 | $24.67 | $24.80 | $23.19 | 6,914 |
2019-11-07 | $24.85 | $24.87 | $24.79 | $24.80 | $23.19 | 61,994 |
2019-11-06 | $24.77 | $24.80 | $24.74 | $24.78 | $23.17 | 4,715 |
2019-11-05 | $25.00 | $25.00 | $24.73 | $24.79 | $23.18 | 10,029 |
2019-11-04 | $24.90 | $25.04 | $24.88 | $24.92 | $23.30 | 7,857 |
2019-11-01 | $24.77 | $24.79 | $24.73 | $24.76 | $23.15 | 2,122 |
2019-10-31 | $24.41 | $24.57 | $24.41 | $24.54 | $22.95 | 5,149 |
2019-10-30 | $24.42 | $24.62 | $24.38 | $24.62 | $23.02 | 6,506 |
2019-10-29 | $24.23 | $24.45 | $24.23 | $24.42 | $22.84 | 59,782 |
2019-10-28 | $24.34 | $24.46 | $24.34 | $24.43 | $22.85 | 7,745 |
2019-10-25 | $24.08 | $24.29 | $24.08 | $24.27 | $22.70 | 11,710 |
2019-10-24 | $24.26 | $24.27 | $24.01 | $24.23 | $22.66 | 9,004 |
2019-10-23 | $23.96 | $24.02 | $23.95 | $24.02 | $22.46 | 7,424 |
2019-10-22 | $24.00 | $24.10 | $23.98 | $23.98 | $22.43 | 5,994 |
2019-10-21 | $23.95 | $24.08 | $23.93 | $24.00 | $22.44 | 5,288 |
2019-10-18 | $23.87 | $23.93 | $23.87 | $23.92 | $22.37 | 45,401 |
2019-10-17 | $24.12 | $24.13 | $23.87 | $23.91 | $22.36 | 14,875 |
2019-10-16 | $24.07 | $24.07 | $23.71 | $23.85 | $22.30 | 22,761 |
2019-10-15 | $23.67 | $23.96 | $23.65 | $23.92 | $22.37 | 7,601 |
2019-10-14 | $23.53 | $23.61 | $23.53 | $23.59 | $22.06 | 2,649 |
2019-10-11 | $23.62 | $23.95 | $22.90 | $23.76 | $22.22 | 17,328 |
2019-10-10 | $23.33 | $23.55 | $23.32 | $23.47 | $21.95 | 12,212 |
2019-10-09 | $23.36 | $23.36 | $23.21 | $23.26 | $21.75 | 10,205 |
2019-10-08 | $23.01 | $23.33 | $22.93 | $23.19 | $21.69 | 9,568 |
2019-10-07 | $23.13 | $23.52 | $23.13 | $23.38 | $21.86 | 12,770 |
2019-10-04 | $22.97 | $23.31 | $22.97 | $23.23 | $21.72 | 5,263 |
2019-10-03 | $22.89 | $23.21 | $22.77 | $23.18 | $21.68 | 68,671 |
2019-10-02 | $23.15 | $23.15 | $22.66 | $22.73 | $21.26 | 5,115 |
2019-10-01 | $23.52 | $23.57 | $23.32 | $23.35 | $21.84 | 2,730 |
2019-09-30 | $23.48 | $23.63 | $23.48 | $23.60 | $22.07 | 5,483 |
2019-09-27 | $23.44 | $23.54 | $23.39 | $23.51 | $21.99 | 7,034 |
2019-09-26 | $23.58 | $23.61 | $23.45 | $23.57 | $22.04 | 5,704 |
2019-09-25 | $23.37 | $23.49 | $23.37 | $23.45 | $21.93 | 35,177 |
2019-09-24 | $23.45 | $23.59 | $23.45 | $23.56 | $22.03 | 65,239 |
2019-09-23 | $23.56 | $23.65 | $23.42 | $23.51 | $21.99 | 10,809 |
2019-09-20 | $23.95 | $23.99 | $23.76 | $23.76 | $22.08 | 5,019 |
2019-09-19 | $23.65 | $23.99 | $23.61 | $23.86 | $22.17 | 9,296 |
2019-09-18 | $23.59 | $23.81 | $23.59 | $23.77 | $22.09 | 6,068 |
2019-09-17 | $23.53 | $23.92 | $23.49 | $23.84 | $22.15 | 4,344 |
2019-09-16 | $23.68 | $23.79 | $23.48 | $23.53 | $21.87 | 5,600 |
2019-09-13 | $23.75 | $23.78 | $23.75 | $23.78 | $22.10 | 2,601 |
2019-09-12 | $23.50 | $23.95 | $23.50 | $23.70 | $22.02 | 4,854 |
2019-09-11 | $23.49 | $23.74 | $23.48 | $23.59 | $21.92 | 6,232 |
2019-09-10 | $23.27 | $23.70 | $23.23 | $23.64 | $21.97 | 12,384 |
2019-09-09 | $23.57 | $23.86 | $23.55 | $23.79 | $22.11 | 8,229 |
2019-09-06 | $23.66 | $23.96 | $23.66 | $23.86 | $22.17 | 7,419 |
2019-09-05 | $23.50 | $23.87 | $23.50 | $23.77 | $22.09 | 15,661 |
2019-09-04 | $23.58 | $23.62 | $23.29 | $23.60 | $21.93 | 6,268 |
2019-09-03 | $23.04 | $23.20 | $23.04 | $23.20 | $21.56 | 2,405 |
2019-08-30 | $23.18 | $23.33 | $23.18 | $23.26 | $21.61 | 3,667 |
2019-08-29 | $23.07 | $23.09 | $23.02 | $23.09 | $21.46 | 11,216 |
2019-08-28 | $22.67 | $23.03 | $22.63 | $22.85 | $21.23 | 7,103 |
2019-08-27 | $22.86 | $23.19 | $22.86 | $23.04 | $21.41 | 7,150 |
2019-08-26 | $22.95 | $23.03 | $22.83 | $22.97 | $21.35 | 18,316 |
2019-08-23 | $23.15 | $23.44 | $22.87 | $22.89 | $21.27 | 9,233 |
2019-08-22 | $23.25 | $23.53 | $23.06 | $23.52 | $21.86 | 27,375 |
2019-08-21 | $23.25 | $23.32 | $23.21 | $23.21 | $21.57 | 28,808 |
2019-08-20 | $23.16 | $23.16 | $22.83 | $22.93 | $21.31 | 14,768 |
2019-08-19 | $23.17 | $23.36 | $22.93 | $22.97 | $21.35 | 16,382 |
2019-08-16 | $22.86 | $22.96 | $22.56 | $22.90 | $21.28 | 28,561 |
2019-08-15 | $22.69 | $23.03 | $22.36 | $22.65 | $21.05 | 140,079 |
2019-08-14 | $22.47 | $22.96 | $22.47 | $22.62 | $21.02 | 5,986 |
2019-08-13 | $22.97 | $23.12 | $22.94 | $23.08 | $21.45 | 1,869 |
2019-08-12 | $23.11 | $23.37 | $22.98 | $22.98 | $21.35 | 96,963 |
2019-08-09 | $23.27 | $23.28 | $22.87 | $22.99 | $21.36 | 13,933 |
2019-08-08 | $23.03 | $23.25 | $22.90 | $23.12 | $21.48 | 8,363 |
2019-08-07 | $22.45 | $22.90 | $22.44 | $22.90 | $21.28 | 4,986 |
2019-08-06 | $22.57 | $22.92 | $22.56 | $22.58 | $20.98 | 26,929 |
2019-08-05 | $22.67 | $22.94 | $22.44 | $22.68 | $21.08 | 9,481 |
2019-08-02 | $23.31 | $23.31 | $22.89 | $23.10 | $21.47 | 4,618 |
2019-08-01 | $23.27 | $23.60 | $23.24 | $23.31 | $21.66 | 9,375 |
2019-07-31 | $23.49 | $23.49 | $23.26 | $23.37 | $21.72 | 5,351 |
2019-07-30 | $23.41 | $23.59 | $23.38 | $23.47 | $21.81 | 7,460 |
2019-07-29 | $23.70 | $23.80 | $23.69 | $23.73 | $22.05 | 5,529 |
2019-07-26 | $23.63 | $23.78 | $23.63 | $23.71 | $22.03 | 4,765 |
2019-07-25 | $23.71 | $23.74 | $23.63 | $23.71 | $22.03 | 6,460 |
2019-07-24 | $23.72 | $24.07 | $23.72 | $23.77 | $22.09 | 9,692 |
2019-07-23 | $23.93 | $23.93 | $23.71 | $23.84 | $22.15 | 12,348 |
2019-07-22 | $23.78 | $23.78 | $23.64 | $23.75 | $22.07 | 6,067 |
2019-07-19 | $23.69 | $23.90 | $23.68 | $23.71 | $22.03 | 5,207 |
2019-07-18 | $23.82 | $23.82 | $23.60 | $23.77 | $22.09 | 2,724 |
2019-07-17 | $23.70 | $23.71 | $23.67 | $23.71 | $22.03 | 4,703 |
2019-07-16 | $23.64 | $23.71 | $23.64 | $23.64 | $21.97 | 4,738 |
2019-07-15 | $23.76 | $23.76 | $23.61 | $23.64 | $21.97 | 5,372 |
2019-07-12 | $23.69 | $23.69 | $23.68 | $23.69 | $22.01 | 5,088 |
2019-07-11 | $23.76 | $24.29 | $23.69 | $23.77 | $22.09 | 16,267 |
2019-07-10 | $23.74 | $23.96 | $23.68 | $23.70 | $22.02 | 3,489 |
2019-07-09 | $23.51 | $23.81 | $23.51 | $23.62 | $21.95 | 10,749 |
2019-07-08 | $23.83 | $23.83 | $23.70 | $23.75 | $22.07 | 6,284 |
2019-07-05 | $23.86 | $23.86 | $23.58 | $23.72 | $22.04 | 19,239 |
2019-07-03 | $24.04 | $24.07 | $24.03 | $24.07 | $22.37 | 970 |
2019-07-02 | $23.89 | $24.13 | $23.87 | $24.05 | $22.35 | 19,754 |
2019-07-01 | $23.96 | $23.96 | $23.84 | $23.85 | $22.16 | 1,937 |
2019-06-28 | $23.73 | $23.73 | $23.54 | $23.69 | $22.01 | 9,766 |
2019-06-27 | $23.42 | $23.85 | $23.42 | $23.65 | $21.98 | 11,413 |
2019-06-26 | $23.76 | $23.76 | $23.40 | $23.60 | $21.93 | 9,363 |
2019-06-25 | $23.80 | $23.80 | $23.43 | $23.61 | $21.94 | 7,101 |
2019-06-24 | $23.58 | $23.84 | $23.58 | $23.79 | $22.11 | 14,406 |
2019-06-21 | $23.91 | $24.02 | $23.64 | $23.81 | $21.92 | 6,744 |
2019-06-20 | $23.93 | $23.93 | $23.82 | $23.87 | $21.97 | 2,356 |
2019-06-19 | $23.57 | $23.59 | $23.57 | $23.59 | $21.72 | 793 |
2019-06-18 | $23.55 | $23.56 | $23.26 | $23.48 | $21.62 | 6,582 |
2019-06-17 | $23.29 | $23.32 | $23.09 | $23.28 | $21.43 | 8,946 |
2019-06-14 | $23.20 | $23.20 | $23.20 | $23.20 | $21.36 | 421 |
2019-06-13 | $23.41 | $23.41 | $23.32 | $23.35 | $21.50 | 4,117 |
2019-06-12 | $23.33 | $23.33 | $23.33 | $23.33 | $21.48 | 1,321 |
2019-06-11 | $23.61 | $23.61 | $23.40 | $23.40 | $21.54 | 7,801 |
2019-06-10 | $23.16 | $23.74 | $23.16 | $23.26 | $21.41 | 8,850 |
2019-06-07 | $22.89 | $23.29 | $22.89 | $23.18 | $21.34 | 8,954 |
2019-06-06 | $23.07 | $23.07 | $22.72 | $22.87 | $21.05 | 8,815 |
2019-06-05 | $22.92 | $23.01 | $22.74 | $22.83 | $21.02 | 12,719 |
2019-06-04 | $22.68 | $22.84 | $22.68 | $22.84 | $21.03 | 4,853 |
2019-06-03 | $22.47 | $22.60 | $22.47 | $22.58 | $20.79 | 4,625 |
2019-05-31 | $22.49 | $22.59 | $22.49 | $22.55 | $20.76 | 10,616 |
2019-05-30 | $22.57 | $22.60 | $22.48 | $22.57 | $20.78 | 2,969 |
2019-05-29 | $22.73 | $22.81 | $22.57 | $22.57 | $20.78 | 2,265 |
2019-05-28 | $22.83 | $22.83 | $22.72 | $22.72 | $20.92 | 2,270 |
2019-05-24 | $22.94 | $23.12 | $22.89 | $23.00 | $21.17 | 1,711 |
2019-05-23 | $22.63 | $22.79 | $22.57 | $22.79 | $20.98 | 22,155 |
2019-05-22 | $23.09 | $23.18 | $22.91 | $23.02 | $21.19 | 13,273 |
2019-05-21 | $23.10 | $23.10 | $22.96 | $23.09 | $21.26 | 999 |
2019-05-20 | $22.87 | $23.97 | $22.83 | $22.83 | $21.02 | 2,547 |
2019-05-17 | $22.90 | $23.01 | $22.90 | $22.92 | $21.10 | 1,700 |
2019-05-16 | $23.03 | $23.33 | $23.03 | $23.12 | $21.28 | 4,375 |
2019-05-15 | $22.70 | $22.99 | $22.70 | $22.95 | $21.13 | 890 |
2019-05-14 | $22.58 | $22.72 | $22.56 | $22.68 | $20.88 | 7,875 |
2019-05-13 | $22.54 | $22.54 | $22.42 | $22.47 | $20.69 | 1,976 |
2019-05-10 | $22.94 | $23.20 | $22.91 | $23.13 | $21.29 | 18,409 |
2019-05-09 | $22.92 | $23.00 | $22.92 | $23.00 | $21.17 | 1,465 |
2019-05-08 | $23.69 | $23.69 | $22.91 | $23.09 | $21.26 | 6,746 |
2019-05-07 | $23.25 | $24.18 | $22.93 | $23.91 | $22.01 | 5,180 |
2019-05-06 | $23.40 | $24.31 | $23.40 | $23.46 | $21.60 | 20,346 |
2019-05-03 | $23.55 | $23.66 | $23.48 | $23.60 | $21.73 | 3,475 |
2019-05-02 | $23.49 | $23.87 | $23.40 | $23.87 | $21.97 | 4,705 |
2019-05-01 | $23.66 | $23.85 | $23.49 | $23.49 | $21.62 | 1,433 |
2019-04-30 | $23.57 | $23.64 | $23.52 | $23.52 | $21.65 | 4,104 |
2019-04-29 | $23.49 | $23.61 | $23.41 | $23.43 | $21.57 | 18,865 |
2019-04-26 | $23.22 | $23.40 | $23.22 | $23.31 | $21.46 | 7,407 |
2019-04-25 | $22.97 | $23.08 | $22.95 | $23.04 | $21.21 | 5,252 |
2019-04-24 | $23.19 | $23.19 | $23.11 | $23.11 | $21.27 | 1,021 |
2019-04-23 | $23.17 | $23.30 | $23.06 | $23.28 | $21.43 | 22,498 |
2019-04-22 | $23.29 | $23.31 | $23.14 | $23.31 | $21.46 | 6,732 |
2019-04-18 | $23.33 | $23.41 | $23.26 | $23.26 | $21.41 | 5,406 |
2019-04-17 | $23.48 | $23.48 | $23.32 | $23.34 | $21.49 | 7,800 |
2019-04-16 | $23.28 | $23.33 | $23.28 | $23.31 | $21.46 | 33,051 |
2019-04-15 | $23.42 | $23.42 | $23.23 | $23.30 | $21.45 | 5,167 |
2019-04-12 | $23.48 | $23.48 | $23.21 | $23.27 | $21.42 | 2,651 |
2019-04-11 | $23.18 | $23.25 | $23.18 | $23.19 | $21.35 | 955 |
2019-04-10 | $23.30 | $23.39 | $23.21 | $23.21 | $21.37 | 2,405 |
2019-04-09 | $22.96 | $23.09 | $22.96 | $23.01 | $21.18 | 7,872 |
2019-04-08 | $23.21 | $23.21 | $23.14 | $23.20 | $21.36 | 6,301 |
2019-04-05 | $23.22 | $23.22 | $23.05 | $23.13 | $21.29 | 36,578 |
2019-04-04 | $23.28 | $23.28 | $23.07 | $23.18 | $21.34 | 4,662 |
2019-04-03 | $23.04 | $23.23 | $23.04 | $23.23 | $21.39 | 1,252 |
2019-04-02 | $23.10 | $23.10 | $22.86 | $23.02 | $21.19 | 61,565 |
2019-04-01 | $23.13 | $23.16 | $22.94 | $23.09 | $21.26 | 13,774 |
2019-03-29 | $22.80 | $22.80 | $22.65 | $22.71 | $20.91 | 39,826 |
2019-03-28 | $22.66 | $22.67 | $22.51 | $22.59 | $20.80 | 9,825 |
2019-03-27 | $22.81 | $22.81 | $22.68 | $22.70 | $20.90 | 4,139 |
2019-03-26 | $22.75 | $22.75 | $22.67 | $22.67 | $20.87 | 1,213 |
2019-03-25 | $22.67 | $22.75 | $22.48 | $22.63 | $20.83 | 3,938 |
2019-03-22 | $22.70 | $22.74 | $22.58 | $22.66 | $20.86 | 92,658 |
2019-03-21 | $22.86 | $23.05 | $22.80 | $23.05 | $21.22 | 5,725 |
2019-03-20 | $23.00 | $23.28 | $22.91 | $22.99 | $21.16 | 9,674 |
2019-03-19 | $23.16 | $23.16 | $23.05 | $23.05 | $21.22 | 2,676 |
2019-03-18 | $22.97 | $22.97 | $22.88 | $22.93 | $21.11 | 1,824 |
2019-03-15 | $22.95 | $23.01 | $22.89 | $22.98 | $21.04 | 2,354 |
2019-03-14 | $22.54 | $22.68 | $22.54 | $22.68 | $20.77 | 1,010 |
2019-03-13 | $22.75 | $22.80 | $22.75 | $22.78 | $20.86 | 2,794 |
2019-03-12 | $22.38 | $22.70 | $22.38 | $22.63 | $20.72 | 1,739 |
2019-03-11 | $22.26 | $22.78 | $22.26 | $22.49 | $20.60 | 12,148 |
2019-03-08 | $22.43 | $22.51 | $22.41 | $22.41 | $20.52 | 5,187 |
2019-03-07 | $22.73 | $22.73 | $22.46 | $22.57 | $20.67 | 4,833 |
2019-03-06 | $22.74 | $22.74 | $22.73 | $22.73 | $20.81 | 416 |
2019-03-05 | $23.19 | $23.19 | $22.72 | $22.72 | $20.81 | 831 |
2019-03-04 | $23.07 | $23.07 | $22.79 | $22.81 | $20.89 | 11,032 |
2019-03-01 | $22.94 | $22.94 | $22.56 | $22.76 | $20.84 | 4,002 |
2019-02-28 | $22.76 | $22.76 | $22.72 | $22.74 | $20.82 | 1,277 |
2019-02-27 | $22.93 | $23.10 | $22.61 | $22.90 | $20.97 | 1,775 |
2019-02-26 | $22.84 | $22.97 | $22.79 | $22.93 | $21.00 | 1,863 |
2019-02-25 | $22.78 | $22.85 | $22.68 | $22.75 | $20.83 | 30,265 |
2019-02-22 | $22.76 | $22.83 | $22.59 | $22.60 | $20.70 | 5,584 |
2019-02-21 | $22.75 | $22.75 | $22.65 | $22.65 | $20.74 | 1,376 |
2019-02-20 | $22.73 | $22.79 | $22.52 | $22.66 | $20.75 | 4,738 |
2019-02-19 | $22.48 | $22.53 | $22.45 | $22.53 | $20.63 | 2,299 |
2019-02-15 | $22.53 | $22.53 | $22.43 | $22.43 | $20.54 | 877 |
2019-02-14 | $22.34 | $22.39 | $22.23 | $22.33 | $20.45 | 4,802 |
2019-02-13 | $22.38 | $22.46 | $22.25 | $22.29 | $20.41 | 7,745 |
2019-02-12 | $22.08 | $22.18 | $22.03 | $22.15 | $20.28 | 66,478 |
2019-02-11 | $21.98 | $21.98 | $21.93 | $21.93 | $20.08 | 823 |
2019-02-08 | $21.97 | $21.97 | $21.93 | $21.94 | $20.09 | 1,308 |
2019-02-07 | $22.17 | $22.17 | $22.00 | $22.00 | $20.15 | 7,814 |
2019-02-06 | $22.32 | $22.32 | $22.29 | $22.29 | $20.41 | 5,939 |
2019-02-05 | $22.37 | $22.51 | $22.31 | $22.38 | $20.49 | 1,295 |
2019-02-04 | $22.25 | $22.25 | $22.08 | $22.19 | $20.32 | 5,583 |
2019-02-01 | $22.22 | $22.22 | $22.12 | $22.12 | $20.26 | 3,166 |
2019-01-31 | $22.06 | $22.14 | $21.90 | $22.02 | $20.16 | 10,916 |
2019-01-30 | $21.74 | $22.03 | $21.74 | $22.03 | $20.17 | 283 |
2019-01-29 | $21.93 | $21.99 | $21.70 | $21.84 | $20.00 | 12,170 |
2019-01-28 | $21.80 | $21.80 | $21.68 | $21.68 | $19.85 | 805 |
2019-01-25 | $21.66 | $21.83 | $21.65 | $21.78 | $19.94 | 3,243 |
2019-01-24 | $21.47 | $21.51 | $21.47 | $21.51 | $19.70 | 513 |
2019-01-23 | $21.69 | $21.69 | $21.43 | $21.49 | $19.68 | 2,641 |
2019-01-22 | $21.23 | $21.23 | $21.23 | $21.23 | $19.44 | 264 |
2019-01-18 | $21.41 | $21.69 | $21.27 | $21.67 | $19.84 | 2,134 |
2019-01-17 | $21.32 | $21.32 | $21.04 | $21.22 | $19.43 | 1,684 |
2019-01-16 | $21.40 | $21.40 | $21.19 | $21.37 | $19.57 | 71,805 |
2019-01-15 | $21.10 | $21.32 | $21.10 | $21.18 | $19.40 | 1,433 |
2019-01-14 | $21.16 | $21.25 | $21.02 | $21.12 | $19.34 | 16,736 |
2019-01-11 | $21.31 | $21.36 | $21.25 | $21.25 | $19.46 | 3,128 |
2019-01-10 | $21.21 | $21.40 | $21.21 | $21.40 | $19.60 | 2,129 |
2019-01-09 | $21.21 | $21.49 | $21.21 | $21.35 | $19.55 | 3,702 |
2019-01-08 | $20.97 | $21.11 | $20.91 | $21.03 | $19.26 | 22,994 |
2019-01-07 | $20.57 | $20.98 | $20.57 | $20.79 | $19.04 | 7,103 |
2019-01-04 | $20.54 | $20.79 | $20.54 | $20.66 | $18.92 | 1,482 |
2019-01-03 | $20.30 | $20.36 | $20.06 | $20.15 | $18.45 | 4,218 |
2019-01-02 | $20.09 | $20.53 | $20.09 | $20.53 | $18.80 | 16,431 |
2018-12-31 | $20.40 | $20.65 | $20.29 | $20.45 | $18.72 | 46,809 |
2018-12-28 | $20.20 | $20.63 | $20.20 | $20.42 | $18.69 | 25,403 |
2018-12-27 | $20.18 | $20.19 | $19.85 | $20.19 | $18.49 | 24,982 |
2018-12-26 | $19.84 | $20.00 | $19.61 | $20.00 | $18.31 | 7,122 |
2018-12-24 | $20.01 | $20.01 | $19.90 | $19.90 | $18.22 | 1,389 |
2018-12-21 | $20.25 | $20.40 | $19.97 | $20.10 | $18.32 | 10,551 |
2018-12-20 | $20.42 | $20.62 | $20.25 | $20.33 | $18.52 | 9,376 |
2018-12-19 | $20.77 | $20.79 | $20.39 | $20.39 | $18.58 | 5,556 |
2018-12-18 | $20.74 | $20.74 | $20.52 | $20.55 | $18.73 | 8,463 |
2018-12-17 | $20.70 | $20.70 | $20.55 | $20.55 | $18.72 | 2,553 |
2018-12-14 | $20.59 | $20.80 | $20.59 | $20.69 | $18.85 | 8,966 |
2018-12-13 | $21.15 | $21.15 | $21.03 | $21.12 | $19.24 | 12,933 |
2018-12-12 | $21.03 | $21.38 | $21.03 | $21.25 | $19.36 | 6,243 |
2018-12-11 | $20.78 | $20.90 | $20.70 | $20.90 | $19.04 | 5,039 |
2018-12-10 | $20.96 | $20.96 | $20.58 | $20.77 | $18.93 | 78,713 |
2018-12-07 | $21.10 | $21.10 | $20.88 | $21.00 | $19.14 | 47,248 |
2018-12-06 | $20.86 | $21.08 | $20.84 | $21.08 | $19.21 | 21,011 |
2018-12-04 | $21.61 | $21.61 | $21.30 | $21.36 | $19.46 | 8,128 |
2018-12-03 | $22.05 | $22.05 | $21.77 | $21.88 | $19.94 | 6,053 |
2018-11-30 | $21.66 | $21.66 | $21.43 | $21.43 | $19.53 | 3,994 |
2018-11-29 | $21.77 | $21.77 | $21.59 | $21.62 | $19.70 | 1,760 |
2018-11-28 | $21.32 | $21.70 | $21.32 | $21.65 | $19.73 | 1,538 |
2018-11-27 | $21.30 | $21.35 | $21.24 | $21.24 | $19.35 | 2,947 |
2018-11-26 | $21.31 | $21.62 | $21.17 | $21.52 | $19.61 | 151,201 |
2018-11-23 | $21.06 | $21.06 | $21.06 | $21.06 | $19.19 | 224 |
2018-11-21 | $21.16 | $21.47 | $21.05 | $21.39 | $19.49 | 3,131 |
2018-11-20 | $21.22 | $21.31 | $20.84 | $20.93 | $19.07 | 6,029 |
2018-11-19 | $21.76 | $21.83 | $21.57 | $21.83 | $19.89 | 3,367 |
2018-11-16 | $21.50 | $21.79 | $21.50 | $21.79 | $19.86 | 434 |
2018-11-15 | $21.28 | $21.73 | $21.28 | $21.64 | $19.72 | 8,511 |
2018-11-14 | $21.68 | $21.68 | $21.37 | $21.56 | $19.65 | 1,961 |
2018-11-13 | $21.41 | $21.65 | $21.41 | $21.46 | $19.55 | 2,413 |
2018-11-12 | $21.46 | $21.46 | $21.44 | $21.44 | $19.54 | 304 |
2018-11-09 | $21.77 | $21.77 | $21.77 | $21.77 | $19.84 | 274 |
2018-11-08 | $21.95 | $22.02 | $21.87 | $21.87 | $19.93 | 7,460 |
2018-11-07 | $21.84 | $22.00 | $21.84 | $21.92 | $19.97 | 2,226 |
2018-11-06 | $21.57 | $21.62 | $21.57 | $21.61 | $19.69 | 1,490 |
2018-11-05 | $21.65 | $21.65 | $21.52 | $21.58 | $19.66 | 2,535 |
2018-11-02 | $21.78 | $21.90 | $21.74 | $21.74 | $19.81 | 3,971 |
2018-11-01 | $21.52 | $21.61 | $21.43 | $21.61 | $19.69 | 2,743 |
2018-10-31 | $21.28 | $21.37 | $21.27 | $21.27 | $19.38 | 5,769 |
2018-10-30 | $20.77 | $21.02 | $20.77 | $21.02 | $19.15 | 4,667 |
2018-10-29 | $21.09 | $21.09 | $20.61 | $20.61 | $18.78 | 12,312 |
2018-10-26 | $20.73 | $20.92 | $20.70 | $20.90 | $19.04 | 3,545 |
2018-10-25 | $20.99 | $20.99 | $20.89 | $20.89 | $19.04 | 15,272 |
2018-10-24 | $21.26 | $21.26 | $20.92 | $20.92 | $19.06 | 2,609 |
2018-10-23 | $21.32 | $21.42 | $21.25 | $21.42 | $19.52 | 1,974 |
2018-10-22 | $21.85 | $21.85 | $21.65 | $21.67 | $19.75 | 1,420 |
2018-10-19 | $21.74 | $21.79 | $21.66 | $21.66 | $19.74 | 7,428 |
2018-10-18 | $21.70 | $21.70 | $21.60 | $21.60 | $19.68 | 5,458 |
2018-10-17 | $21.94 | $22.03 | $21.92 | $21.92 | $19.97 | 15,790 |
2018-10-16 | $21.79 | $22.02 | $21.79 | $22.02 | $20.06 | 1,206 |
2018-10-15 | $21.65 | $21.73 | $21.65 | $21.72 | $19.79 | 1,455 |
2018-10-12 | $21.82 | $21.82 | $21.50 | $21.77 | $19.84 | 376,100 |
2018-10-11 | $21.93 | $21.93 | $21.62 | $21.70 | $19.77 | 9,080 |
2018-10-10 | $22.15 | $22.16 | $21.88 | $21.98 | $20.03 | 5,049 |
2018-10-09 | $22.35 | $22.52 | $22.25 | $22.30 | $20.32 | 26,086 |
2018-10-08 | $22.58 | $22.60 | $22.44 | $22.57 | $20.57 | 3,074 |
2018-10-05 | $22.68 | $22.73 | $22.58 | $22.71 | $20.69 | 8,405 |
2018-10-04 | $23.09 | $23.09 | $22.61 | $22.89 | $20.86 | 13,600 |
2018-10-03 | $23.28 | $23.32 | $23.12 | $23.27 | $21.20 | 25,310 |
2018-10-02 | $23.25 | $23.25 | $23.16 | $23.16 | $21.10 | 7,806 |
2018-10-01 | $23.33 | $23.56 | $23.31 | $23.31 | $21.24 | 2,515 |
2018-09-28 | $23.40 | $23.40 | $23.36 | $23.36 | $21.29 | 3,516 |
2018-09-27 | $23.53 | $23.67 | $23.30 | $23.67 | $21.57 | 4,284 |
2018-09-26 | $23.50 | $23.58 | $23.43 | $23.43 | $21.35 | 1,790 |
2018-09-25 | $23.51 | $23.61 | $23.39 | $23.39 | $21.31 | 4,969 |
2018-09-24 | $23.44 | $23.44 | $23.26 | $23.36 | $21.29 | 6,344 |
2018-09-21 | $23.47 | $23.47 | $23.41 | $23.41 | $21.21 | 325 |
2018-09-20 | $23.55 | $23.59 | $23.50 | $23.59 | $21.38 | 903 |
2018-09-19 | $23.23 | $23.25 | $23.23 | $23.25 | $21.07 | 1,697 |
2018-09-18 | $23.17 | $23.25 | $23.17 | $23.25 | $21.07 | 11,680 |
2018-09-17 | $23.05 | $23.10 | $23.05 | $23.06 | $20.90 | 25,722 |
2018-09-14 | $22.99 | $23.05 | $22.99 | $23.05 | $20.89 | 4,352 |
2018-09-13 | $23.09 | $23.10 | $23.05 | $23.05 | $20.89 | 3,561 |
2018-09-12 | $23.05 | $23.05 | $22.86 | $23.02 | $20.86 | 21,993 |
2018-09-11 | $22.71 | $22.80 | $22.70 | $22.71 | $20.58 | 3,561 |
2018-09-10 | $22.82 | $22.93 | $22.82 | $22.93 | $20.78 | 365 |
2018-09-07 | $22.73 | $22.79 | $22.65 | $22.65 | $20.52 | 3,819 |
2018-09-06 | $23.13 | $23.13 | $22.84 | $22.85 | $20.70 | 9,365 |
2018-09-05 | $23.16 | $23.22 | $23.14 | $23.14 | $20.97 | 1,541 |
2018-09-04 | $23.25 | $23.46 | $23.25 | $23.46 | $21.26 | 3,261 |
2018-08-31 | $23.70 | $23.70 | $23.54 | $23.58 | $21.37 | 3,530 |
2018-08-30 | $23.58 | $23.63 | $23.30 | $23.63 | $21.41 | 8,678 |
2018-08-29 | $23.58 | $23.75 | $23.58 | $23.75 | $21.52 | 1,413 |
2018-08-28 | $23.70 | $23.70 | $23.44 | $23.44 | $21.24 | 722 |
2018-08-27 | $23.48 | $23.65 | $23.42 | $23.65 | $21.43 | 3,831 |
2018-08-24 | $23.28 | $23.44 | $23.22 | $23.44 | $21.24 | 1,978 |
2018-08-23 | $23.42 | $23.44 | $23.10 | $23.21 | $21.03 | 10,310 |
2018-08-22 | $23.25 | $23.51 | $23.17 | $23.51 | $21.30 | 731 |
2018-08-21 | $23.29 | $23.29 | $23.05 | $23.12 | $20.95 | 4,222 |
2018-08-20 | $22.90 | $23.14 | $22.90 | $23.03 | $20.87 | 359,036 |
2018-08-17 | $22.61 | $22.84 | $22.61 | $22.78 | $20.64 | 3,156 |
2018-08-16 | $22.66 | $22.66 | $22.66 | $22.66 | $20.53 | 206 |
2018-08-15 | $22.55 | $22.71 | $22.55 | $22.60 | $20.48 | 5,179 |
2018-08-14 | $22.81 | $22.98 | $22.80 | $22.98 | $20.82 | 3,173 |
2018-08-13 | $22.82 | $23.06 | $22.82 | $23.06 | $20.90 | 18,584 |
2018-08-10 | $22.87 | $23.16 | $22.85 | $23.01 | $20.85 | 6,399 |
2018-08-09 | $23.37 | $23.37 | $23.31 | $23.31 | $21.12 | 1,070 |
2018-08-08 | $23.34 | $23.41 | $23.34 | $23.41 | $21.21 | 786 |
2018-08-07 | $23.85 | $23.85 | $23.59 | $23.59 | $21.38 | 2,669 |
2018-08-06 | $23.48 | $23.48 | $23.29 | $23.31 | $21.12 | 4,233 |
2018-08-03 | $23.40 | $23.45 | $23.40 | $23.45 | $21.25 | 423 |
2018-08-02 | $23.75 | $23.75 | $23.75 | $23.75 | $21.52 | 225 |
2018-08-01 | $23.79 | $23.79 | $23.75 | $23.75 | $21.52 | 627 |
2018-07-31 | $23.74 | $23.74 | $23.74 | $23.74 | $21.51 | 140 |
2018-07-30 | $23.94 | $24.06 | $23.75 | $24.04 | $21.78 | 2,498 |
2018-07-27 | $23.65 | $23.65 | $23.65 | $23.65 | $21.43 | 19 |
2018-07-26 | $23.63 | $23.72 | $23.63 | $23.65 | $21.43 | 3,292 |
2018-07-25 | $24.01 | $24.02 | $23.95 | $23.98 | $21.73 | 3,231 |
2018-07-24 | $23.85 | $23.93 | $23.59 | $23.85 | $21.61 | 3,527 |
2018-07-23 | $23.58 | $23.59 | $23.57 | $23.58 | $21.37 | 742 |
2018-07-20 | $23.62 | $23.87 | $23.61 | $23.76 | $21.53 | 6,799 |
2018-07-19 | $23.43 | $23.48 | $23.43 | $23.47 | $21.27 | 9,105 |
2018-07-18 | $23.76 | $23.79 | $23.48 | $23.71 | $21.48 | 2,484 |
2018-07-17 | $23.37 | $23.68 | $23.36 | $23.68 | $21.46 | 4,639 |
2018-07-16 | $23.47 | $23.76 | $23.42 | $23.76 | $21.53 | 994 |
2018-07-13 | $23.60 | $23.62 | $23.31 | $23.62 | $21.40 | 2,027 |
2018-07-12 | $23.63 | $23.63 | $23.49 | $23.53 | $21.32 | 6,754 |
2018-07-11 | $23.19 | $23.22 | $23.19 | $23.21 | $21.03 | 1,198 |
2018-07-10 | $23.46 | $23.57 | $23.17 | $23.57 | $21.36 | 3,693 |
2018-07-09 | $23.43 | $23.55 | $23.42 | $23.42 | $21.22 | 1,448 |
2018-07-06 | $23.26 | $23.26 | $22.97 | $23.16 | $20.99 | 1,839 |
2018-07-05 | $23.11 | $23.41 | $23.10 | $23.27 | $21.08 | 5,489 |
2018-07-03 | $23.31 | $23.31 | $22.97 | $23.09 | $20.92 | 1,292 |
2018-07-02 | $23.12 | $24.02 | $22.78 | $22.98 | $20.82 | 7,332 |
2018-06-29 | $23.60 | $24.45 | $23.60 | $24.45 | $22.15 | 2,889 |
2018-06-28 | $24.06 | $24.06 | $22.77 | $24.06 | $21.80 | 1,054 |
2018-06-27 | $23.17 | $23.92 | $22.89 | $22.89 | $20.74 | 24,923 |
2018-06-26 | $23.59 | $23.59 | $22.95 | $22.97 | $20.81 | 14,306 |
2018-06-25 | $23.39 | $23.40 | $23.39 | $23.40 | $21.20 | 718 |
2018-06-22 | $23.61 | $23.69 | $23.61 | $23.69 | $21.47 | 1,370 |
2018-06-21 | $23.49 | $23.49 | $23.29 | $23.35 | $21.16 | 1,314 |
2018-06-20 | $23.58 | $23.74 | $23.54 | $23.54 | $21.33 | 2,416 |
2018-06-19 | $23.47 | $23.47 | $22.99 | $23.20 | $21.02 | 11,404 |
2018-06-18 | $23.42 | $23.49 | $23.41 | $23.47 | $21.27 | 1,689 |
2018-06-15 | $24.13 | $24.13 | $23.80 | $24.10 | $21.61 | 1,395 |
2018-06-14 | $24.15 | $24.15 | $24.15 | $24.15 | $21.65 | 426 |
2018-06-13 | $24.24 | $24.24 | $24.10 | $24.14 | $21.64 | 2,191 |
2018-06-12 | $24.10 | $24.10 | $24.06 | $24.06 | $21.57 | 655 |
2018-06-11 | $24.28 | $24.44 | $24.28 | $24.44 | $21.91 | 1,714 |
2018-06-08 | $24.33 | $24.46 | $24.33 | $24.46 | $21.93 | 2,190 |
2018-06-07 | $24.41 | $24.41 | $24.12 | $24.12 | $21.62 | 1,644 |
2018-06-06 | $24.19 | $24.24 | $24.12 | $24.24 | $21.73 | 1,005 |
2018-06-05 | $24.16 | $24.16 | $24.16 | $24.16 | $21.66 | 96 |
2018-06-04 | $24.15 | $24.16 | $24.15 | $24.16 | $21.66 | 1,737 |
2018-06-01 | $24.24 | $24.24 | $24.14 | $24.21 | $21.70 | 1,180 |
2018-05-31 | $24.40 | $24.41 | $24.11 | $24.11 | $21.61 | 5,045 |
2018-05-30 | $23.95 | $23.95 | $23.95 | $23.95 | $21.47 | 583 |
2018-05-29 | $23.97 | $23.97 | $23.75 | $23.95 | $21.47 | 1,440 |
2018-05-25 | $24.46 | $24.46 | $24.26 | $24.26 | $21.75 | 2,801 |
2018-05-24 | $24.76 | $24.76 | $24.08 | $24.45 | $21.92 | 2,942 |
2018-05-23 | $24.09 | $24.31 | $24.09 | $24.25 | $21.74 | 4,021 |
2018-05-22 | $24.66 | $24.66 | $24.28 | $24.28 | $21.77 | 4,253 |
2018-05-21 | $24.60 | $24.60 | $24.55 | $24.60 | $22.05 | 729 |
2018-05-18 | $24.44 | $24.51 | $24.38 | $24.38 | $21.86 | 3,219 |
2018-05-17 | $24.06 | $24.52 | $24.06 | $24.49 | $21.96 | 2,102 |
2018-05-16 | $24.06 | $24.33 | $24.05 | $24.33 | $21.81 | 3,080 |
2018-05-15 | $24.25 | $24.25 | $24.09 | $24.09 | $21.60 | 3,474 |
2018-05-14 | $24.29 | $24.32 | $24.29 | $24.32 | $21.80 | 1,242 |
2018-05-11 | $24.64 | $24.68 | $24.64 | $24.68 | $22.13 | 537 |
2018-05-10 | $24.41 | $24.45 | $24.37 | $24.45 | $21.92 | 3,439 |
2018-05-09 | $24.01 | $24.35 | $24.01 | $24.33 | $21.81 | 1,769 |
2018-05-08 | $24.08 | $24.15 | $24.08 | $24.15 | $21.65 | 1,863 |
2018-05-07 | $24.13 | $24.13 | $24.13 | $24.13 | $21.63 | 362 |
2018-05-04 | $24.09 | $24.09 | $24.09 | $24.09 | $21.60 | 274 |
2018-05-03 | $24.12 | $24.24 | $23.98 | $24.18 | $21.68 | 2,781 |
2018-05-02 | $23.96 | $23.96 | $23.96 | $23.96 | $21.48 | 40 |
2018-05-01 | $24.03 | $24.03 | $23.96 | $23.96 | $21.48 | 638 |
2018-04-30 | $24.02 | $24.12 | $24.02 | $24.06 | $21.57 | 748 |
2018-04-27 | $23.89 | $23.95 | $23.89 | $23.95 | $21.47 | 484 |
2018-04-26 | $23.91 | $23.91 | $23.79 | $23.79 | $21.33 | 7,728 |
2018-04-25 | $23.64 | $23.83 | $23.64 | $23.83 | $21.36 | 548 |
2018-04-24 | $24.04 | $24.08 | $23.77 | $23.85 | $21.38 | 3,608 |
2018-04-23 | $24.11 | $24.11 | $23.81 | $23.82 | $21.35 | 1,393 |
2018-04-20 | $24.14 | $24.16 | $23.96 | $24.10 | $21.61 | 3,524 |
2018-04-19 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 1,399 |
2018-04-18 | $24.37 | $24.46 | $24.18 | $24.44 | $21.91 | 5,248 |
2018-04-17 | $24.10 | $24.33 | $24.06 | $24.33 | $21.81 | 6,183 |
2018-04-16 | $23.96 | $24.09 | $23.96 | $24.04 | $21.55 | 1,710 |
2018-04-13 | $24.16 | $24.16 | $23.86 | $24.08 | $21.59 | 3,341 |
2018-04-12 | $24.08 | $24.19 | $23.91 | $24.17 | $21.67 | 7,327 |
2018-04-11 | $24.18 | $24.20 | $23.92 | $24.17 | $21.67 | 2,907 |
2018-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 225 |
2018-04-09 | $23.88 | $24.08 | $23.78 | $23.95 | $21.47 | 5,615 |
2018-04-06 | $23.63 | $23.63 | $23.55 | $23.55 | $21.11 | 537 |
2018-04-05 | $23.69 | $23.80 | $23.69 | $23.80 | $21.34 | 3,122 |
2018-04-04 | $23.27 | $23.70 | $23.27 | $23.70 | $21.25 | 3,180 |
2018-04-03 | $23.85 | $23.85 | $23.56 | $23.65 | $21.20 | 1,203 |
2018-04-02 | $23.45 | $23.45 | $23.21 | $23.37 | $20.95 | 1,657 |
2018-03-29 | $23.65 | $23.85 | $23.65 | $23.85 | $21.38 | 947 |
2018-03-28 | $23.59 | $23.89 | $23.39 | $23.57 | $21.13 | 12,235 |
2018-03-27 | $23.49 | $23.76 | $23.44 | $23.48 | $21.05 | 9,742 |
2018-03-26 | $23.42 | $23.60 | $23.42 | $23.60 | $21.16 | 2,279 |
2018-03-23 | $23.52 | $23.52 | $23.19 | $23.19 | $20.79 | 4,158 |
2018-03-22 | $23.56 | $23.66 | $23.47 | $23.47 | $21.04 | 2,341 |
2018-03-21 | $23.73 | $23.73 | $23.73 | $23.73 | $21.27 | 697 |
2018-03-20 | $23.81 | $23.81 | $23.76 | $23.76 | $21.30 | 1,750 |
2018-03-19 | $23.67 | $23.77 | $23.56 | $23.77 | $21.31 | 832 |
2018-03-16 | $24.16 | $24.23 | $24.09 | $24.09 | $21.54 | 19,053 |
2018-03-15 | $24.08 | $24.39 | $24.03 | $24.10 | $21.55 | 3,887 |
2018-03-14 | $24.25 | $24.34 | $24.13 | $24.13 | $21.57 | 2,607 |
2018-03-13 | $24.19 | $24.19 | $24.06 | $24.06 | $21.51 | 1,964 |
2018-03-12 | $23.92 | $24.33 | $23.92 | $24.16 | $21.60 | 6,229 |
2018-03-09 | $23.85 | $23.98 | $23.85 | $23.98 | $21.44 | 918 |
2018-03-08 | $24.16 | $24.16 | $23.98 | $23.98 | $21.44 | 3,667 |
2018-03-07 | $23.79 | $23.91 | $23.71 | $23.91 | $21.38 | 4,366 |
2018-03-06 | $23.69 | $23.74 | $23.69 | $23.74 | $21.23 | 3,752 |
2018-03-05 | $23.20 | $23.66 | $23.20 | $23.51 | $21.02 | 1,880 |
2018-03-02 | $23.42 | $23.42 | $23.25 | $23.40 | $20.92 | 6,640 |
2018-03-01 | $23.68 | $23.68 | $23.18 | $23.44 | $20.96 | 8,700 |
2018-02-28 | $24.09 | $24.09 | $23.87 | $23.93 | $21.40 | 4,353 |
2018-02-27 | $24.20 | $24.44 | $24.16 | $24.16 | $21.60 | 10,903 |
2018-02-26 | $24.13 | $24.52 | $24.07 | $24.51 | $21.91 | 6,730 |
2018-02-23 | $24.24 | $24.34 | $24.20 | $24.29 | $21.72 | 2,231 |
2018-02-22 | $24.27 | $24.27 | $24.24 | $24.24 | $21.67 | 464 |
2018-02-21 | $23.84 | $24.22 | $23.84 | $24.08 | $21.53 | 1,140 |
2018-02-20 | $23.96 | $24.21 | $23.87 | $23.94 | $21.40 | 2,098 |
2018-02-16 | $24.09 | $24.43 | $24.09 | $24.26 | $21.69 | 3,468 |
2018-02-15 | $23.71 | $24.07 | $23.71 | $24.03 | $21.49 | 2,517 |
2018-02-14 | $23.30 | $23.78 | $23.25 | $23.64 | $21.14 | 3,412 |
2018-02-13 | $23.27 | $23.39 | $23.27 | $23.27 | $20.81 | 810 |
2018-02-12 | $23.55 | $23.87 | $23.52 | $23.54 | $21.05 | 2,063 |
2018-02-09 | $23.23 | $23.23 | $22.71 | $23.12 | $20.67 | 6,213 |
2018-02-08 | $23.35 | $23.38 | $23.19 | $23.19 | $20.73 | 4,490 |
2018-02-07 | $23.41 | $23.87 | $23.31 | $23.72 | $21.21 | 20,219 |
2018-02-06 | $23.18 | $24.25 | $22.91 | $23.39 | $20.91 | 16,190 |
2018-02-05 | $24.01 | $24.04 | $23.54 | $23.54 | $21.05 | 7,450 |
2018-02-02 | $24.72 | $24.72 | $24.28 | $24.37 | $21.79 | 5,905 |
2018-02-01 | $24.90 | $25.15 | $24.88 | $24.88 | $22.24 | 4,169 |
2018-01-31 | $25.28 | $25.28 | $24.96 | $24.96 | $22.32 | 7,897 |
2018-01-30 | $25.11 | $25.11 | $25.11 | $25.11 | $22.45 | 532 |
2018-01-29 | $25.20 | $25.26 | $25.00 | $25.26 | $22.58 | 2,714 |
2018-01-26 | $25.41 | $25.48 | $25.38 | $25.45 | $22.75 | 6,357 |
2018-01-25 | $25.25 | $25.30 | $25.11 | $25.19 | $22.52 | 4,491 |
2018-01-24 | $25.30 | $25.51 | $25.27 | $25.34 | $22.66 | 3,484 |
2018-01-23 | $25.04 | $25.30 | $25.04 | $25.30 | $22.62 | 1,989 |
2018-01-22 | $24.98 | $25.28 | $24.93 | $25.20 | $22.53 | 4,657 |
2018-01-19 | $25.13 | $25.13 | $24.95 | $25.08 | $22.42 | 1,258 |
2018-01-18 | $24.78 | $24.95 | $24.78 | $24.94 | $22.30 | 2,098 |
2018-01-17 | $24.83 | $24.96 | $24.73 | $24.96 | $22.32 | 2,548 |
2018-01-16 | $25.38 | $25.38 | $24.85 | $24.85 | $22.22 | 15,223 |
2018-01-12 | $24.66 | $25.01 | $24.66 | $25.00 | $22.35 | 20,636 |
2018-01-11 | $24.49 | $24.64 | $24.49 | $24.57 | $21.97 | 3,393 |
2018-01-10 | $24.70 | $24.88 | $24.52 | $24.52 | $21.92 | 22,656 |
2018-01-09 | $24.64 | $24.89 | $24.39 | $24.70 | $22.08 | 43,248 |
2018-01-08 | $24.71 | $24.86 | $24.52 | $24.77 | $22.15 | 41,549 |
2018-01-05 | $24.51 | $24.56 | $24.47 | $24.56 | $21.96 | 1,517 |
2018-01-04 | $24.33 | $24.61 | $24.33 | $24.52 | $21.92 | 5,412 |
2018-01-03 | $24.31 | $24.51 | $24.31 | $24.50 | $21.91 | 14,385 |
2018-01-02 | $24.11 | $24.14 | $24.11 | $24.13 | $21.57 | 1,974 |
2017-12-29 | $24.20 | $24.24 | $24.08 | $24.17 | $21.61 | 2,773 |
2017-12-28 | $24.04 | $24.10 | $24.04 | $24.10 | $21.55 | 3,048 |
2017-12-27 | $24.00 | $24.09 | $23.89 | $24.08 | $21.53 | 4,511 |
2017-12-26 | $23.89 | $23.90 | $23.89 | $23.90 | $21.37 | 612 |
2017-12-22 | $23.86 | $24.06 | $23.85 | $23.93 | $21.40 | 3,637 |
2017-12-21 | $23.98 | $23.98 | $23.98 | $23.98 | $21.44 | 469 |
2017-12-20 | $23.85 | $23.93 | $23.69 | $23.88 | $21.35 | 2,640 |
2017-12-19 | $23.78 | $23.83 | $23.78 | $23.83 | $21.31 | 824 |
2017-12-18 | $23.58 | $24.30 | $23.58 | $23.82 | $21.30 | 4,608 |
2017-12-15 | $23.85 | $23.87 | $23.83 | $23.83 | $21.22 | 1,821 |
2017-12-14 | $23.79 | $23.91 | $23.79 | $23.80 | $21.20 | 4,320 |
2017-12-13 | $23.95 | $24.04 | $23.95 | $23.98 | $21.36 | 1,486 |
2017-12-12 | $23.70 | $23.76 | $23.69 | $23.69 | $21.10 | 3,250 |
2017-12-11 | $23.86 | $23.87 | $23.81 | $23.81 | $21.21 | 1,218 |
2017-12-08 | $23.82 | $23.87 | $23.82 | $23.87 | $21.26 | 1,476 |
2017-12-07 | $23.87 | $23.93 | $23.74 | $23.74 | $21.14 | 2,233 |
2017-12-06 | $23.67 | $23.67 | $23.66 | $23.66 | $21.07 | 529 |
2017-12-05 | $23.64 | $23.73 | $23.63 | $23.72 | $21.13 | 6,634 |
2017-12-04 | $23.70 | $23.76 | $23.65 | $23.65 | $21.06 | 1,355 |
2017-12-01 | $23.70 | $23.95 | $23.70 | $23.89 | $21.28 | 3,838 |
2017-11-30 | $23.84 | $23.98 | $23.75 | $23.75 | $21.15 | 1,281 |
2017-11-29 | $23.97 | $24.00 | $23.83 | $23.93 | $21.31 | 8,770 |
2017-11-28 | $23.91 | $23.92 | $23.77 | $23.77 | $21.17 | 8,530 |
2017-11-27 | $23.94 | $24.04 | $23.94 | $23.94 | $21.32 | 5,268 |
2017-11-24 | $23.94 | $23.94 | $23.94 | $23.94 | $21.32 | 700 |
2017-11-22 | $23.75 | $23.75 | $23.62 | $23.64 | $21.05 | 2,021 |
2017-11-21 | $23.87 | $23.87 | $23.55 | $23.85 | $21.24 | 12,267 |
2017-11-20 | $23.45 | $23.94 | $23.40 | $23.59 | $21.01 | 6,511 |
2017-11-17 | $23.39 | $23.68 | $23.39 | $23.54 | $20.97 | 4,299 |
2017-11-16 | $23.58 | $23.61 | $23.44 | $23.48 | $20.91 | 2,410 |
2017-11-15 | $23.31 | $23.60 | $23.31 | $23.60 | $21.02 | 2,494 |
2017-11-14 | $23.28 | $23.47 | $23.24 | $23.28 | $20.73 | 4,145 |
2017-11-13 | $23.34 | $23.56 | $23.34 | $23.55 | $20.97 | 2,461 |
2017-11-10 | $23.61 | $23.91 | $23.59 | $23.62 | $21.04 | 6,215 |
2017-11-09 | $23.59 | $23.97 | $23.34 | $23.92 | $21.31 | 4,730 |
2017-11-08 | $23.69 | $24.23 | $23.66 | $24.01 | $21.38 | 7,812 |
2017-11-07 | $23.38 | $23.74 | $23.35 | $23.73 | $21.13 | 3,458 |
2017-11-06 | $23.68 | $23.73 | $23.46 | $23.63 | $21.05 | 4,963 |
2017-11-03 | $23.70 | $23.76 | $23.66 | $23.66 | $21.07 | 2,622 |
2017-11-02 | $23.67 | $23.67 | $23.63 | $23.64 | $21.05 | 3,770 |
2017-11-01 | $23.76 | $23.86 | $23.67 | $23.67 | $21.08 | 2,329 |
2017-10-31 | $23.70 | $23.80 | $23.67 | $23.76 | $21.16 | 3,380 |
2017-10-30 | $23.49 | $23.64 | $23.43 | $23.63 | $21.05 | 5,940 |
2017-10-27 | $23.44 | $23.44 | $23.42 | $23.43 | $20.87 | 1,314 |
2017-10-26 | $23.60 | $23.60 | $23.40 | $23.48 | $20.91 | 3,295 |
2017-10-25 | $23.46 | $23.50 | $23.37 | $23.46 | $20.89 | 9,130 |
2017-10-24 | $23.52 | $23.52 | $23.52 | $23.52 | $20.95 | 221 |
2017-10-23 | $23.56 | $23.56 | $23.32 | $23.52 | $20.95 | 1,620 |
2017-10-20 | $23.61 | $23.67 | $23.44 | $23.46 | $20.89 | 13,383 |
2017-10-19 | $23.70 | $23.77 | $23.70 | $23.74 | $21.14 | 11,141 |
2017-10-18 | $23.73 | $23.73 | $23.73 | $23.73 | $21.13 | 168 |
2017-10-17 | $23.65 | $23.70 | $23.59 | $23.69 | $21.10 | 3,018 |
2017-10-16 | $23.74 | $23.74 | $23.68 | $23.71 | $21.12 | 2,303 |
2017-10-13 | $23.76 | $23.88 | $23.65 | $23.80 | $21.20 | 8,961 |
2017-10-12 | $23.54 | $23.81 | $23.54 | $23.66 | $21.07 | 3,279 |
2017-10-11 | $23.56 | $23.62 | $23.56 | $23.59 | $21.01 | 1,469 |
2017-10-10 | $23.45 | $23.58 | $23.42 | $23.57 | $20.99 | 3,156 |
2017-10-09 | $23.54 | $23.54 | $23.44 | $23.44 | $20.88 | 2,121 |
2017-10-06 | $23.30 | $23.52 | $23.27 | $23.46 | $20.89 | 8,760 |
2017-10-05 | $23.42 | $23.76 | $23.31 | $23.46 | $20.89 | 16,728 |
2017-10-04 | $23.48 | $23.58 | $23.48 | $23.52 | $20.95 | 4,947 |
2017-10-03 | $23.50 | $23.57 | $23.48 | $23.52 | $20.95 | 10,299 |
2017-10-02 | $23.36 | $23.45 | $23.34 | $23.45 | $20.88 | 2,921 |
2017-09-29 | $23.20 | $23.52 | $23.20 | $23.52 | $20.95 | 11,149 |
2017-09-28 | $23.28 | $23.30 | $23.27 | $23.29 | $20.74 | 1,470 |
2017-09-27 | $23.20 | $23.26 | $23.17 | $23.26 | $20.72 | 1,446 |
2017-09-26 | $23.28 | $23.28 | $23.24 | $23.25 | $20.70 | 849 |
2017-09-25 | $23.28 | $23.34 | $23.28 | $23.33 | $20.78 | 1,076 |
2017-09-22 | $23.37 | $23.37 | $23.29 | $23.35 | $20.80 | 4,401 |
2017-09-21 | $23.39 | $23.39 | $23.35 | $23.37 | $20.81 | 3,524 |
2017-09-20 | $23.42 | $23.47 | $23.30 | $23.33 | $20.78 | 2,094 |
2017-09-19 | $23.57 | $23.57 | $23.15 | $23.40 | $20.84 | 4,787 |
2017-09-18 | $23.42 | $23.42 | $23.30 | $23.32 | $20.77 | 5,650 |
2017-09-15 | $23.37 | $23.43 | $23.34 | $23.38 | $20.75 | 12,193 |
2017-09-14 | $23.28 | $23.28 | $23.27 | $23.27 | $20.65 | 1,229 |
2017-09-13 | $23.36 | $23.36 | $23.31 | $23.31 | $20.68 | 535 |
2017-09-12 | $23.40 | $23.44 | $23.38 | $23.41 | $20.78 | 2,294 |
2017-09-11 | $23.46 | $23.47 | $23.25 | $23.43 | $20.79 | 9,892 |
2017-09-08 | $23.36 | $23.36 | $23.26 | $23.26 | $20.64 | 701 |
2017-09-07 | $23.21 | $23.29 | $23.21 | $23.28 | $20.66 | 1,648 |
2017-09-06 | $23.07 | $23.13 | $23.01 | $23.12 | $20.51 | 2,630 |
2017-09-05 | $23.01 | $23.11 | $22.89 | $22.95 | $20.37 | 3,946 |
2017-09-01 | $23.04 | $23.12 | $23.01 | $23.09 | $20.49 | 3,247 |
2017-08-31 | $22.93 | $22.99 | $22.92 | $22.98 | $20.39 | 3,065 |
2017-08-30 | $22.81 | $22.92 | $22.81 | $22.86 | $20.29 | 18,494 |
2017-08-29 | $22.90 | $22.90 | $22.79 | $22.84 | $20.26 | 5,010 |
2017-08-28 | $22.91 | $22.93 | $22.89 | $22.92 | $20.34 | 3,859 |
2017-08-25 | $22.87 | $23.02 | $22.87 | $22.92 | $20.34 | 2,114 |
2017-08-24 | $22.79 | $22.88 | $22.79 | $22.82 | $20.25 | 2,256 |
2017-08-23 | $22.76 | $22.85 | $22.76 | $22.83 | $20.26 | 16,247 |
2017-08-22 | $22.86 | $22.91 | $22.85 | $22.90 | $20.32 | 6,043 |
2017-08-21 | $22.61 | $22.85 | $22.61 | $22.75 | $20.19 | 53,966 |
2017-08-18 | $22.69 | $22.73 | $22.69 | $22.73 | $20.17 | 2,300 |
2017-08-17 | $22.85 | $22.85 | $22.68 | $22.68 | $20.12 | 5,475 |
2017-08-16 | $22.76 | $22.89 | $22.74 | $22.88 | $20.30 | 5,446 |
2017-08-15 | $22.57 | $22.73 | $22.57 | $22.71 | $20.15 | 3,216 |
2017-08-14 | $22.77 | $22.77 | $22.70 | $22.74 | $20.18 | 1,957 |
2017-08-11 | $22.55 | $22.77 | $22.51 | $22.55 | $20.01 | 3,620 |
2017-08-10 | $22.67 | $22.67 | $22.58 | $22.60 | $20.05 | 2,999 |
2017-08-09 | $22.65 | $22.78 | $22.65 | $22.78 | $20.21 | 4,947 |
2017-08-08 | $22.81 | $22.85 | $22.77 | $22.77 | $20.21 | 4,985 |
2017-08-07 | $22.90 | $23.01 | $22.76 | $22.87 | $20.29 | 3,251 |
2017-08-04 | $22.91 | $22.91 | $22.83 | $22.90 | $20.32 | 1,872 |
2017-08-03 | $22.87 | $22.99 | $22.84 | $22.88 | $20.30 | 6,384 |
2017-08-02 | $22.97 | $23.02 | $22.80 | $22.91 | $20.33 | 6,699 |
2017-08-01 | $23.01 | $23.01 | $22.90 | $22.96 | $20.37 | 5,579 |
2017-07-31 | $22.75 | $22.75 | $22.75 | $22.75 | $20.19 | 132 |
2017-07-28 | $22.76 | $22.76 | $22.73 | $22.75 | $20.19 | 2,223 |
2017-07-27 | $22.80 | $22.81 | $22.68 | $22.75 | $20.19 | 1,074 |
2017-07-26 | $22.66 | $22.83 | $22.66 | $22.83 | $20.26 | 1,796 |
2017-07-25 | $22.75 | $22.75 | $22.70 | $22.74 | $20.18 | 1,101 |
2017-07-24 | $22.75 | $22.77 | $22.58 | $22.68 | $20.13 | 2,876 |
2017-07-21 | $22.87 | $22.89 | $22.71 | $22.89 | $20.31 | 11,808 |
2017-07-20 | $22.80 | $23.03 | $22.75 | $22.99 | $20.40 | 4,677 |
2017-07-19 | $22.73 | $22.79 | $22.73 | $22.73 | $20.17 | 2,034 |
2017-07-18 | $22.80 | $22.80 | $22.61 | $22.69 | $20.13 | 5,182 |
2017-07-17 | $22.77 | $22.77 | $22.64 | $22.77 | $20.21 | 13,894 |
2017-07-14 | $22.54 | $22.71 | $22.54 | $22.66 | $20.11 | 1,406 |
2017-07-13 | $22.54 | $22.70 | $22.44 | $22.52 | $19.98 | 7,099 |
2017-07-12 | $22.52 | $22.52 | $22.37 | $22.48 | $19.95 | 3,757 |
2017-07-11 | $22.17 | $22.28 | $22.12 | $22.28 | $19.77 | 2,161 |
2017-07-10 | $22.22 | $22.25 | $22.20 | $22.25 | $19.74 | 2,430 |
2017-07-07 | $22.11 | $22.19 | $22.10 | $22.19 | $19.69 | 881 |
2017-07-06 | $22.11 | $22.33 | $22.10 | $22.14 | $19.65 | 9,759 |
2017-07-05 | $22.25 | $22.33 | $22.20 | $22.27 | $19.76 | 4,945 |
2017-07-03 | $22.52 | $22.52 | $22.29 | $22.31 | $19.80 | 1,664 |
2017-06-30 | $22.37 | $22.41 | $22.32 | $22.40 | $19.88 | 5,429 |
2017-06-29 | $22.51 | $22.51 | $22.22 | $22.33 | $19.81 | 2,855 |
2017-06-28 | $22.59 | $22.60 | $22.50 | $22.59 | $20.05 | 3,803 |
2017-06-27 | $22.58 | $22.58 | $22.56 | $22.56 | $20.02 | 3,606 |
2017-06-26 | $22.62 | $22.62 | $22.50 | $22.55 | $20.01 | 1,664 |
2017-06-23 | $22.47 | $22.49 | $22.43 | $22.48 | $19.95 | 1,534 |
2017-06-22 | $22.43 | $22.43 | $22.40 | $22.40 | $19.87 | 2,140 |
2017-06-21 | $22.37 | $22.39 | $22.35 | $22.39 | $19.87 | 2,183 |
2017-06-20 | $22.38 | $22.39 | $22.33 | $22.39 | $19.87 | 2,396 |
2017-06-19 | $22.74 | $22.74 | $22.58 | $22.59 | $20.05 | 6,207 |
2017-06-16 | $22.49 | $22.54 | $22.47 | $22.50 | $19.97 | 3,512 |
2017-06-15 | $22.39 | $22.43 | $22.36 | $22.39 | $19.69 | 4,158 |
2017-06-14 | $22.68 | $22.68 | $22.63 | $22.63 | $19.90 | 3,034 |
2017-06-13 | $22.59 | $22.68 | $22.57 | $22.68 | $19.95 | 4,155 |
2017-06-12 | $22.41 | $22.48 | $22.41 | $22.44 | $19.74 | 6,564 |
2017-06-09 | $22.61 | $22.61 | $22.49 | $22.49 | $19.78 | 597 |
2017-06-08 | $22.72 | $22.72 | $22.59 | $22.62 | $19.89 | 4,252 |
2017-06-07 | $22.87 | $22.87 | $22.74 | $22.76 | $20.02 | 2,617 |
2017-06-06 | $22.73 | $22.89 | $22.73 | $22.81 | $20.06 | 4,071 |
2017-06-05 | $22.82 | $22.88 | $22.82 | $22.82 | $20.07 | 2,046 |
2017-06-02 | $22.86 | $22.96 | $22.85 | $22.85 | $20.09 | 2,263 |
2017-06-01 | $22.69 | $22.69 | $22.69 | $22.69 | $19.96 | 179 |
2017-05-31 | $22.51 | $22.56 | $22.51 | $22.56 | $19.84 | 893 |
2017-05-30 | $22.38 | $22.46 | $22.38 | $22.41 | $19.71 | 3,812 |
2017-05-26 | $22.36 | $22.52 | $22.34 | $22.52 | $19.81 | 1,462 |
2017-05-25 | $22.43 | $22.43 | $22.39 | $22.39 | $19.69 | 1,975 |
2017-05-24 | $22.29 | $22.41 | $22.23 | $22.40 | $19.70 | 3,508 |
2017-05-23 | $22.43 | $22.43 | $22.38 | $22.38 | $19.68 | 279 |
2017-05-22 | $22.36 | $22.46 | $22.36 | $22.41 | $19.71 | 4,996 |
2017-05-19 | $22.26 | $22.32 | $22.26 | $22.30 | $19.61 | 1,206 |
2017-05-18 | $22.11 | $22.11 | $22.05 | $22.09 | $19.43 | 1,954 |
2017-05-17 | $22.05 | $22.08 | $22.05 | $22.05 | $19.39 | 1,992 |
2017-05-16 | $22.13 | $22.24 | $22.13 | $22.24 | $19.56 | 2,607 |
2017-05-15 | $22.07 | $22.07 | $21.97 | $22.04 | $19.38 | 4,229 |
2017-05-12 | $21.88 | $21.90 | $21.87 | $21.90 | $19.26 | 1,666 |
2017-05-11 | $21.82 | $21.88 | $21.81 | $21.84 | $19.21 | 62,854 |
2017-05-10 | $21.96 | $21.96 | $21.92 | $21.93 | $19.29 | 6,618 |
2017-05-09 | $21.98 | $21.99 | $21.94 | $21.94 | $19.30 | 5,927 |
2017-05-08 | $21.92 | $22.09 | $21.89 | $21.99 | $19.34 | 9,200 |
2017-05-05 | $22.03 | $22.11 | $22.03 | $22.03 | $19.37 | 6,522 |
2017-05-04 | $21.74 | $21.96 | $21.74 | $21.89 | $19.25 | 4,786 |
2017-05-03 | $21.67 | $21.67 | $21.58 | $21.61 | $19.01 | 3,460 |
2017-05-02 | $21.57 | $21.64 | $21.56 | $21.64 | $19.03 | 2,898 |
2017-05-01 | $21.54 | $21.55 | $21.50 | $21.54 | $18.94 | 3,506 |
2017-04-28 | $21.56 | $21.57 | $21.38 | $21.39 | $18.81 | 8,687 |
2017-04-27 | $21.37 | $21.47 | $21.37 | $21.47 | $18.88 | 1,561 |
2017-04-26 | $21.51 | $21.52 | $21.36 | $21.41 | $18.83 | 4,601 |
2017-04-25 | $21.35 | $21.50 | $21.35 | $21.39 | $18.81 | 1,703 |
2017-04-24 | $21.26 | $21.35 | $21.22 | $21.32 | $18.75 | 3,501 |
2017-04-21 | $20.91 | $20.94 | $20.91 | $20.94 | $18.42 | 1,401 |
2017-04-20 | $20.97 | $21.04 | $20.95 | $20.95 | $18.42 | 2,552 |
2017-04-19 | $20.84 | $20.84 | $20.84 | $20.84 | $18.33 | 474 |
2017-04-18 | $20.96 | $20.96 | $20.80 | $20.89 | $18.37 | 1,780 |
2017-04-17 | $20.85 | $20.91 | $20.85 | $20.88 | $18.36 | 3,072 |
2017-04-13 | $20.80 | $20.83 | $20.80 | $20.83 | $18.32 | 431 |
2017-04-12 | $20.91 | $20.91 | $20.76 | $20.86 | $18.34 | 3,598 |
2017-04-11 | $20.83 | $20.83 | $20.81 | $20.81 | $18.30 | 2,764 |
2017-04-10 | $20.68 | $20.87 | $20.68 | $20.78 | $18.28 | 6,394 |
2017-04-07 | $20.78 | $20.91 | $20.71 | $20.79 | $18.28 | 5,205 |
2017-04-06 | $20.74 | $20.80 | $20.66 | $20.67 | $18.18 | 9,554 |
2017-04-05 | $20.78 | $20.90 | $20.78 | $20.87 | $18.35 | 1,089 |
2017-04-04 | $20.81 | $20.89 | $20.81 | $20.89 | $18.37 | 1,361 |
2017-04-03 | $20.79 | $20.79 | $20.74 | $20.74 | $18.24 | 2,335 |
2017-03-31 | $20.70 | $20.86 | $20.70 | $20.85 | $18.34 | 17,527 |
2017-03-30 | $20.97 | $20.97 | $20.83 | $20.83 | $18.32 | 3,742 |
2017-03-29 | $20.90 | $20.90 | $20.81 | $20.86 | $18.35 | 7,492 |
2017-03-28 | $20.92 | $20.97 | $20.90 | $20.96 | $18.43 | 2,631 |
2017-03-27 | $20.92 | $20.92 | $20.88 | $20.91 | $18.39 | 577 |
2017-03-24 | $20.88 | $20.88 | $20.74 | $20.82 | $18.31 | 2,360 |
2017-03-23 | $20.74 | $20.83 | $20.74 | $20.75 | $18.25 | 1,100 |
2017-03-22 | $20.66 | $20.69 | $20.66 | $20.69 | $18.20 | 714 |
2017-03-21 | $20.68 | $20.70 | $20.64 | $20.64 | $18.16 | 2,830 |
2017-03-20 | $20.77 | $20.89 | $20.66 | $20.79 | $18.28 | 32,456 |
2017-03-17 | $20.78 | $20.78 | $20.56 | $20.74 | $18.24 | 4,337 |
2017-03-16 | $20.71 | $20.71 | $20.58 | $20.59 | $18.08 | 709 |
2017-03-15 | $20.39 | $20.62 | $20.39 | $20.62 | $18.11 | 1,285 |
2017-03-14 | $20.35 | $20.37 | $20.28 | $20.28 | $17.81 | 928 |
2017-03-13 | $20.33 | $20.46 | $20.33 | $20.38 | $17.90 | 4,317 |
2017-03-10 | $20.21 | $20.37 | $20.21 | $20.31 | $17.84 | 2,325 |
2017-03-09 | $20.16 | $20.17 | $20.16 | $20.16 | $17.70 | 1,854 |
2017-03-08 | $20.27 | $20.31 | $20.08 | $20.10 | $17.66 | 3,494 |
2017-03-07 | $20.21 | $20.21 | $20.05 | $20.17 | $17.72 | 1,338 |
2017-03-06 | $20.27 | $20.27 | $20.13 | $20.14 | $17.69 | 3,072 |
2017-03-03 | $20.07 | $20.21 | $20.07 | $20.20 | $17.74 | 4,965 |
2017-03-02 | $20.26 | $20.26 | $20.16 | $20.17 | $17.72 | 490 |
2017-03-01 | $20.11 | $20.30 | $20.11 | $20.26 | $17.80 | 1,604 |
2017-02-28 | $20.15 | $20.15 | $20.10 | $20.13 | $17.68 | 2,289 |
2017-02-27 | $20.07 | $20.22 | $20.07 | $20.08 | $17.64 | 3,736 |
2017-02-24 | $20.07 | $20.09 | $20.07 | $20.08 | $17.64 | 1,044 |
2017-02-23 | $20.36 | $20.36 | $20.18 | $20.22 | $17.76 | 3,179 |
2017-02-22 | $20.11 | $20.11 | $20.11 | $20.11 | $17.66 | 162 |
2017-02-21 | $20.04 | $20.14 | $20.04 | $20.13 | $17.68 | 4,308 |
2017-02-17 | $20.02 | $20.09 | $20.02 | $20.08 | $17.64 | 2,841 |
2017-02-16 | $20.00 | $20.20 | $20.00 | $20.02 | $17.58 | 37,208 |
2017-02-15 | $19.98 | $20.05 | $19.98 | $20.05 | $17.61 | 1,660 |
2017-02-14 | $20.05 | $20.13 | $19.93 | $20.00 | $17.56 | 4,664 |
2017-02-13 | $20.10 | $20.10 | $20.07 | $20.09 | $17.65 | 588 |
2017-02-10 | $19.98 | $19.98 | $19.98 | $19.98 | $17.55 | 724 |
2017-02-09 | $19.92 | $19.92 | $19.92 | $19.92 | $17.50 | 981 |
2017-02-08 | $19.97 | $19.98 | $19.97 | $19.98 | $17.55 | 904 |
2017-02-07 | $19.91 | $19.91 | $19.91 | $19.91 | $17.49 | 179 |
2017-02-06 | $19.91 | $19.95 | $19.78 | $19.91 | $17.49 | 4,430 |
2017-02-03 | $20.05 | $20.05 | $19.99 | $19.99 | $17.55 | 1,144 |
2017-02-02 | $19.95 | $20.02 | $19.87 | $19.96 | $17.53 | 7,396 |
2017-02-01 | $19.93 | $19.93 | $19.93 | $19.93 | $17.51 | 119 |
2017-01-31 | $19.78 | $19.95 | $19.78 | $19.85 | $17.43 | 1,804 |
2017-01-30 | $19.68 | $19.85 | $19.68 | $19.85 | $17.43 | 389 |
2017-01-27 | $20.00 | $20.00 | $19.80 | $19.95 | $17.52 | 8,196 |
2017-01-26 | $20.05 | $20.05 | $19.87 | $19.96 | $17.53 | 1,486 |
2017-01-25 | $20.03 | $20.03 | $19.80 | $19.97 | $17.54 | 8,867 |
2017-01-24 | $19.78 | $19.89 | $19.78 | $19.89 | $17.47 | 1,647 |
2017-01-23 | $19.82 | $19.82 | $19.71 | $19.76 | $17.36 | 1,624 |
2017-01-20 | $19.72 | $19.74 | $19.70 | $19.73 | $17.33 | 1,998 |
2017-01-19 | $19.55 | $19.72 | $19.55 | $19.72 | $17.32 | 1,855 |
2017-01-18 | $19.77 | $19.78 | $19.59 | $19.59 | $17.21 | 4,909 |
2017-01-17 | $19.84 | $19.84 | $19.73 | $19.76 | $17.36 | 13,957 |
2017-01-13 | $19.72 | $19.83 | $19.68 | $19.82 | $17.41 | 4,140 |
2017-01-12 | $19.71 | $19.71 | $19.60 | $19.67 | $17.28 | 4,727 |
2017-01-11 | $19.68 | $19.70 | $19.54 | $19.67 | $17.28 | 9,992 |
2017-01-10 | $19.58 | $19.63 | $19.58 | $19.62 | $17.23 | 993 |
2017-01-09 | $19.51 | $19.66 | $19.51 | $19.65 | $17.26 | 2,451 |
2017-01-06 | $19.63 | $19.63 | $19.61 | $19.62 | $17.23 | 3,275 |
2017-01-05 | $19.52 | $19.52 | $19.52 | $19.52 | $17.15 | 196 |
2017-01-04 | $19.23 | $19.30 | $19.23 | $19.30 | $16.95 | 788 |
2017-01-03 | $19.08 | $19.25 | $19.07 | $19.14 | $16.81 | 6,769 |
2016-12-30 | $19.29 | $19.29 | $19.20 | $19.20 | $16.86 | 1,509 |
2016-12-29 | $19.15 | $19.20 | $19.02 | $19.20 | $16.86 | 6,759 |
2016-12-28 | $19.09 | $19.15 | $19.02 | $19.08 | $16.76 | 10,717 |
2016-12-27 | $19.14 | $19.15 | $19.14 | $19.14 | $16.81 | 1,264 |
2016-12-23 | $19.13 | $19.16 | $19.07 | $19.08 | $16.76 | 4,113 |
2016-12-22 | $19.12 | $19.14 | $19.08 | $19.09 | $16.77 | 4,812 |
2016-12-21 | $19.00 | $19.11 | $19.00 | $19.03 | $16.71 | 8,670 |
2016-12-20 | $19.08 | $19.10 | $19.04 | $19.10 | $16.78 | 1,634 |
2016-12-19 | $19.04 | $19.09 | $19.04 | $19.05 | $16.73 | 4,138 |
2016-12-16 | $18.92 | $18.98 | $18.92 | $18.94 | $16.64 | 5,618 |
2016-12-15 | $19.19 | $19.19 | $19.09 | $19.13 | $16.65 | 3,462 |
2016-12-14 | $19.35 | $19.53 | $19.17 | $19.17 | $16.69 | 2,130 |
2016-12-13 | $19.61 | $19.61 | $19.48 | $19.54 | $17.01 | 57,475 |
2016-12-12 | $19.40 | $19.40 | $19.25 | $19.29 | $16.79 | 10,377 |
2016-12-09 | $19.27 | $19.35 | $19.24 | $19.29 | $16.79 | 2,736 |
2016-12-08 | $19.03 | $19.24 | $19.03 | $19.19 | $16.70 | 8,624 |
2016-12-07 | $19.09 | $19.26 | $19.09 | $19.26 | $16.77 | 9,901 |
2016-12-06 | $19.06 | $19.14 | $19.06 | $19.13 | $16.65 | 5,654 |
2016-12-05 | $18.99 | $19.12 | $18.98 | $19.06 | $16.59 | 8,475 |
2016-12-02 | $18.98 | $18.99 | $18.94 | $18.95 | $16.50 | 7,860 |
2016-12-01 | $18.93 | $18.96 | $18.92 | $18.92 | $16.47 | 4,222 |
2016-11-30 | $19.03 | $19.28 | $19.00 | $19.00 | $16.54 | 6,544 |
2016-11-29 | $18.97 | $19.18 | $18.97 | $19.16 | $16.68 | 1,822 |
2016-11-28 | $19.16 | $19.16 | $19.02 | $19.08 | $16.61 | 3,847 |
2016-11-25 | $19.09 | $19.09 | $19.09 | $19.09 | $16.61 | 420 |
2016-11-23 | $19.00 | $19.00 | $18.81 | $18.81 | $16.38 | 1,312 |
2016-11-22 | $19.04 | $19.21 | $18.88 | $18.96 | $16.50 | 6,453 |
2016-11-21 | $19.08 | $19.08 | $18.88 | $18.96 | $16.51 | 8,308 |
2016-11-18 | $18.82 | $18.89 | $18.81 | $18.89 | $16.44 | 1,014 |
2016-11-17 | $18.86 | $19.13 | $18.86 | $19.04 | $16.57 | 3,943 |
2016-11-16 | $18.88 | $18.88 | $18.88 | $18.88 | $16.43 | 1,175 |
2016-11-15 | $19.13 | $19.13 | $18.95 | $19.01 | $16.55 | 4,881 |
2016-11-14 | $18.99 | $18.99 | $18.89 | $18.93 | $16.48 | 1,220 |
2016-11-11 | $19.06 | $19.19 | $19.06 | $19.09 | $16.62 | 2,373 |
2016-11-10 | $19.21 | $19.22 | $19.21 | $19.22 | $16.73 | 1,020 |
2016-11-09 | $19.46 | $19.46 | $19.46 | $19.46 | $16.94 | 451 |
2016-11-08 | $19.45 | $19.57 | $19.43 | $19.47 | $16.95 | 4,714 |
2016-11-07 | $19.66 | $19.66 | $19.34 | $19.42 | $16.90 | 7,896 |
2016-11-04 | $19.34 | $19.37 | $19.22 | $19.22 | $16.73 | 4,100 |
2016-11-03 | $19.43 | $19.43 | $19.38 | $19.38 | $16.87 | 832 |
2016-11-02 | $19.53 | $19.53 | $19.39 | $19.39 | $16.88 | 12,120 |
2016-11-01 | $19.48 | $19.50 | $19.48 | $19.50 | $16.98 | 1,622 |
2016-10-31 | $19.52 | $19.59 | $19.52 | $19.59 | $17.05 | 10,905 |
2016-10-28 | $19.62 | $19.62 | $19.59 | $19.59 | $17.05 | 817 |
2016-10-27 | $19.74 | $19.74 | $19.66 | $19.68 | $17.13 | 7,243 |
2016-10-26 | $19.68 | $19.68 | $19.68 | $19.68 | $17.13 | 200 |
2016-10-25 | $19.72 | $19.75 | $19.69 | $19.75 | $17.19 | 4,062 |
2016-10-24 | $19.85 | $19.87 | $19.78 | $19.78 | $17.22 | 11,397 |
2016-10-21 | $19.79 | $19.80 | $19.78 | $19.80 | $17.24 | 2,531 |
2016-10-20 | $19.90 | $19.92 | $19.78 | $19.91 | $17.33 | 7,102 |
2016-10-19 | $19.79 | $19.95 | $19.79 | $19.93 | $17.35 | 1,682 |
2016-10-18 | $19.89 | $19.91 | $19.82 | $19.91 | $17.33 | 7,928 |
2016-10-17 | $19.76 | $19.76 | $19.69 | $19.73 | $17.17 | 6,516 |
2016-10-14 | $19.77 | $19.77 | $19.77 | $19.77 | $17.21 | 164 |
2016-10-13 | $19.79 | $19.83 | $19.76 | $19.76 | $17.20 | 1,114 |
2016-10-12 | $19.93 | $19.93 | $19.79 | $19.85 | $17.28 | 1,679 |
2016-10-11 | $19.91 | $20.02 | $19.91 | $20.02 | $17.43 | 564 |
2016-10-10 | $20.19 | $20.19 | $20.12 | $20.12 | $17.51 | 1,291 |
2016-10-07 | $20.02 | $20.07 | $20.02 | $20.05 | $17.45 | 640 |
2016-10-06 | $20.23 | $20.24 | $20.17 | $20.17 | $17.56 | 1,144 |
2016-10-05 | $20.48 | $20.48 | $20.31 | $20.39 | $17.75 | 3,131 |
2016-10-04 | $20.49 | $20.53 | $20.30 | $20.33 | $17.70 | 2,734 |
2016-10-03 | $20.49 | $20.49 | $20.26 | $20.34 | $17.70 | 2,268 |
2016-09-30 | $20.42 | $20.42 | $20.34 | $20.38 | $17.74 | 2,539 |
2016-09-29 | $20.46 | $20.46 | $20.33 | $20.33 | $17.70 | 1,105 |
2016-09-28 | $20.64 | $20.64 | $20.53 | $20.55 | $17.89 | 842 |
2016-09-27 | $20.40 | $20.43 | $20.39 | $20.43 | $17.78 | 1,910 |
2016-09-26 | $20.38 | $20.38 | $20.33 | $20.37 | $17.73 | 1,860 |
2016-09-23 | $20.51 | $20.53 | $20.47 | $20.51 | $17.85 | 4,290 |
2016-09-22 | $20.75 | $20.75 | $20.68 | $20.73 | $18.04 | 562 |
2016-09-21 | $20.39 | $20.49 | $20.27 | $20.49 | $17.84 | 1,612 |
2016-09-20 | $20.22 | $20.22 | $20.22 | $20.22 | $17.60 | 121 |
2016-09-19 | $20.13 | $20.19 | $20.12 | $20.12 | $17.51 | 1,030 |
2016-09-16 | $20.05 | $20.05 | $19.98 | $20.00 | $17.41 | 1,043 |
2016-09-15 | $20.27 | $20.27 | $20.27 | $20.27 | $17.58 | 748 |
2016-09-14 | $20.21 | $20.21 | $20.05 | $20.13 | $17.45 | 1,629 |
2016-09-13 | $20.37 | $20.37 | $20.37 | $20.37 | $17.66 | 4 |
2016-09-12 | $20.30 | $20.44 | $20.26 | $20.37 | $17.66 | 15,974 |
2016-09-09 | $20.44 | $20.45 | $20.28 | $20.32 | $17.62 | 2,411 |
2016-09-08 | $20.78 | $20.78 | $20.65 | $20.65 | $17.91 | 996 |
2016-09-07 | $20.77 | $20.77 | $20.77 | $20.77 | $18.01 | 40 |
2016-09-06 | $20.72 | $20.77 | $20.72 | $20.77 | $18.01 | 1,222 |
2016-09-02 | $20.45 | $20.45 | $20.45 | $20.45 | $17.73 | 591 |
2016-09-01 | $20.33 | $20.35 | $20.33 | $20.35 | $17.65 | 329 |
2016-08-31 | $20.28 | $20.28 | $20.18 | $20.18 | $17.50 | 606 |
2016-08-30 | $20.33 | $20.33 | $20.23 | $20.25 | $17.56 | 2,612 |
2016-08-29 | $20.32 | $20.32 | $20.32 | $20.32 | $17.62 | 201 |
2016-08-26 | $20.43 | $20.43 | $20.14 | $20.22 | $17.53 | 2,907 |
2016-08-25 | $20.37 | $20.44 | $20.37 | $20.44 | $17.73 | 1,375 |
2016-08-24 | $20.51 | $20.51 | $20.50 | $20.50 | $17.78 | 788 |
2016-08-23 | $20.67 | $20.67 | $20.49 | $20.55 | $17.82 | 822 |
2016-08-22 | $20.25 | $20.53 | $20.25 | $20.45 | $17.73 | 4,730 |
2016-08-19 | $20.43 | $20.43 | $20.25 | $20.40 | $17.69 | 1,871 |
2016-08-18 | $20.64 | $20.64 | $20.54 | $20.57 | $17.84 | 928 |
2016-08-17 | $20.37 | $20.53 | $20.35 | $20.48 | $17.76 | 796 |
2016-08-16 | $20.66 | $20.66 | $20.49 | $20.49 | $17.77 | 180,737 |
2016-08-15 | $20.62 | $20.74 | $20.62 | $20.74 | $17.98 | 2,956 |
2016-08-12 | $20.82 | $20.82 | $20.62 | $20.65 | $17.91 | 767 |
2016-08-11 | $20.72 | $20.72 | $20.66 | $20.66 | $17.92 | 501 |
2016-08-10 | $20.53 | $20.53 | $20.40 | $20.47 | $17.75 | 9,053 |
2016-08-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.74 | 201 |
2016-08-08 | $20.36 | $20.36 | $20.32 | $20.34 | $17.64 | 3,035 |
2016-08-05 | $20.37 | $20.37 | $20.26 | $20.28 | $17.58 | 3,139 |
2016-08-04 | $20.23 | $20.29 | $20.21 | $20.29 | $17.59 | 4,100 |
2016-08-03 | $20.22 | $20.27 | $20.19 | $20.21 | $17.52 | 9,858 |
2016-08-02 | $20.33 | $20.34 | $20.33 | $20.33 | $17.63 | 5,257 |
2016-08-01 | $20.71 | $20.71 | $20.46 | $20.46 | $17.74 | 3,050 |
2016-07-29 | $20.49 | $20.59 | $20.47 | $20.55 | $17.82 | 2,119 |
2016-07-28 | $20.18 | $20.33 | $20.18 | $20.33 | $17.63 | 2,592 |
2016-07-27 | $20.28 | $20.37 | $20.21 | $20.34 | $17.64 | 967 |
2016-07-26 | $20.33 | $20.33 | $20.22 | $20.26 | $17.57 | 2,321 |
2016-07-25 | $20.18 | $20.20 | $20.15 | $20.16 | $17.48 | 5,140 |
2016-07-22 | $20.19 | $20.28 | $20.19 | $20.25 | $17.56 | 4,195 |
2016-07-21 | $20.24 | $20.24 | $20.10 | $20.13 | $17.45 | 864 |
2016-07-20 | $20.33 | $20.34 | $20.25 | $20.34 | $17.64 | 1,508 |
2016-07-19 | $19.91 | $20.17 | $19.91 | $20.14 | $17.46 | 4,939 |
2016-07-18 | $20.29 | $20.30 | $20.17 | $20.17 | $17.49 | 1,938 |
2016-07-15 | $20.26 | $20.26 | $20.14 | $20.14 | $17.46 | 2,516 |
2016-07-14 | $20.11 | $20.36 | $20.11 | $20.36 | $17.66 | 845 |
2016-07-13 | $20.23 | $20.28 | $20.21 | $20.28 | $17.58 | 884 |
2016-07-12 | $20.31 | $20.31 | $20.23 | $20.28 | $17.58 | 5,071 |
2016-07-11 | $19.89 | $20.11 | $19.89 | $20.11 | $17.43 | 1,795 |
2016-07-08 | $19.76 | $19.77 | $19.69 | $19.69 | $17.07 | 2,354 |
2016-07-07 | $19.69 | $19.74 | $19.52 | $19.60 | $17.00 | 5,534 |
2016-07-06 | $19.41 | $19.67 | $19.41 | $19.67 | $17.06 | 5,752 |
2016-07-05 | $19.81 | $19.81 | $19.72 | $19.72 | $17.10 | 794 |
2016-07-01 | $19.78 | $19.90 | $19.78 | $19.90 | $17.25 | 596 |
2016-06-30 | $19.78 | $19.92 | $19.47 | $19.91 | $17.26 | 3,345 |
2016-06-29 | $19.66 | $19.77 | $19.56 | $19.69 | $17.07 | 13,052 |
2016-06-28 | $19.32 | $19.32 | $19.05 | $19.31 | $16.74 | 5,511 |
2016-06-27 | $18.81 | $18.82 | $18.71 | $18.80 | $16.30 | 2,881 |
2016-06-24 | $19.39 | $19.40 | $19.12 | $19.14 | $16.60 | 10,858 |
2016-06-23 | $20.50 | $20.57 | $20.17 | $20.32 | $17.62 | 10,611 |
2016-06-22 | $20.04 | $20.13 | $19.99 | $19.99 | $17.33 | 4,359 |
2016-06-21 | $19.94 | $20.21 | $19.94 | $20.17 | $17.49 | 3,676 |
2016-06-20 | $20.01 | $20.01 | $19.85 | $19.86 | $17.22 | 2,992 |
2016-06-17 | $19.25 | $19.32 | $19.25 | $19.32 | $16.75 | 392 |
2016-06-16 | $19.51 | $19.61 | $19.51 | $19.61 | $16.83 | 452 |
2016-06-15 | $19.44 | $19.44 | $19.44 | $19.44 | $16.68 | 157 |
2016-06-14 | $19.45 | $19.45 | $19.34 | $19.44 | $16.68 | 3,835 |
2016-06-13 | $19.68 | $19.68 | $19.64 | $19.64 | $16.85 | 1,697 |
2016-06-10 | $19.93 | $19.93 | $19.93 | $19.93 | $17.10 | 329 |
2016-06-09 | $20.70 | $20.70 | $20.59 | $20.64 | $17.71 | 1,381 |
2016-06-08 | $20.63 | $20.94 | $20.63 | $20.94 | $17.97 | 16,844 |
2016-06-07 | $20.87 | $20.88 | $20.87 | $20.88 | $17.91 | 974 |
2016-06-06 | $20.67 | $20.77 | $20.56 | $20.67 | $17.73 | 12,772 |
2016-06-03 | $20.36 | $20.62 | $20.36 | $20.62 | $17.69 | 4,492 |
2016-06-02 | $20.37 | $20.37 | $20.37 | $20.37 | $17.48 | 24 |
2016-06-01 | $20.37 | $20.37 | $20.37 | $20.37 | $17.48 | 24 |
2016-05-31 | $20.37 | $20.37 | $20.37 | $20.37 | $17.48 | 169 |
2016-05-27 | $20.40 | $20.41 | $20.40 | $20.41 | $17.51 | 605 |
2016-05-26 | $20.28 | $20.28 | $20.28 | $20.28 | $17.40 | 25 |
2016-05-25 | $20.42 | $20.42 | $20.28 | $20.28 | $17.40 | 1,823 |
2016-05-24 | $19.94 | $20.27 | $19.94 | $20.18 | $17.31 | 9,377 |
2016-05-23 | $19.93 | $20.03 | $19.93 | $20.03 | $17.19 | 3,912 |
2016-05-20 | $19.88 | $19.94 | $19.88 | $19.94 | $17.10 | 1,698 |
2016-05-19 | $19.63 | $19.87 | $19.63 | $19.85 | $17.03 | 4,070 |
2016-05-18 | $20.02 | $20.10 | $19.91 | $19.93 | $17.10 | 2,529 |
2016-05-17 | $20.06 | $20.11 | $19.95 | $19.95 | $17.12 | 2,161 |
2016-05-16 | $20.07 | $20.17 | $20.05 | $20.16 | $17.30 | 2,372 |
2016-05-13 | $19.89 | $20.00 | $19.87 | $19.87 | $17.05 | 4,415 |
2016-05-12 | $20.03 | $20.15 | $20.03 | $20.14 | $17.28 | 2,068 |
2016-05-11 | $20.19 | $20.19 | $20.15 | $20.18 | $17.31 | 3,159 |
2016-05-10 | $20.13 | $20.28 | $20.13 | $20.24 | $17.37 | 6,807 |
2016-05-09 | $20.02 | $20.09 | $19.95 | $20.01 | $17.17 | 1,869 |
2016-05-06 | $19.90 | $19.91 | $19.83 | $19.86 | $17.04 | 3,388 |
2016-05-05 | $19.75 | $19.88 | $19.75 | $19.88 | $17.06 | 1,463 |
2016-05-04 | $20.11 | $20.11 | $19.87 | $19.92 | $17.09 | 22,443 |
2016-05-03 | $20.38 | $20.38 | $20.15 | $20.15 | $17.29 | 4,363 |
2016-05-02 | $20.31 | $20.46 | $20.31 | $20.46 | $17.55 | 4,717 |
2016-04-29 | $19.92 | $20.14 | $19.92 | $20.13 | $17.27 | 3,891 |
2016-04-28 | $20.18 | $20.30 | $20.17 | $20.17 | $17.31 | 2,367 |
2016-04-27 | $20.31 | $20.35 | $20.31 | $20.35 | $17.46 | 1,135 |
2016-04-26 | $20.37 | $20.37 | $20.20 | $20.29 | $17.41 | 2,774 |
2016-04-25 | $20.15 | $20.23 | $20.14 | $20.16 | $17.30 | 3,169 |
2016-04-22 | $20.34 | $20.35 | $20.17 | $20.30 | $17.42 | 1,886 |
2016-04-21 | $20.39 | $20.44 | $20.34 | $20.41 | $17.51 | 1,963 |
2016-04-20 | $20.63 | $20.63 | $20.63 | $20.63 | $17.70 | 843 |
2016-04-19 | $20.71 | $20.71 | $20.71 | $20.71 | $17.77 | 1,453 |
2016-04-18 | $20.32 | $20.32 | $20.20 | $20.20 | $17.33 | 1,176 |
2016-04-15 | $20.15 | $20.15 | $20.15 | $20.15 | $17.29 | 254 |
2016-04-14 | $20.16 | $20.21 | $20.15 | $20.15 | $17.29 | 884 |
2016-04-13 | $20.08 | $20.17 | $20.08 | $20.17 | $17.31 | 6,225 |
2016-04-12 | $19.77 | $19.90 | $19.77 | $19.88 | $17.06 | 1,478 |
2016-04-11 | $19.88 | $19.88 | $19.80 | $19.82 | $17.01 | 1,095 |
2016-04-08 | $19.68 | $19.79 | $19.68 | $19.78 | $16.97 | 2,464 |
2016-04-07 | $19.63 | $19.65 | $19.38 | $19.38 | $16.63 | 3,377 |
2016-04-06 | $19.42 | $19.67 | $19.39 | $19.59 | $16.81 | 207,615 |
2016-04-05 | $19.41 | $19.51 | $19.32 | $19.51 | $16.74 | 27,779 |
2016-04-04 | $19.80 | $19.80 | $19.58 | $19.76 | $16.95 | 2,028 |
2016-04-01 | $19.40 | $19.61 | $19.40 | $19.61 | $16.83 | 948 |
2016-03-31 | $19.86 | $19.94 | $19.76 | $19.78 | $16.97 | 2,512 |
2016-03-30 | $20.03 | $20.03 | $19.82 | $19.98 | $17.14 | 2,468 |
2016-03-29 | $19.35 | $19.62 | $19.35 | $19.62 | $16.83 | 468 |
2016-03-28 | $19.40 | $19.56 | $19.36 | $19.55 | $16.77 | 10,248 |
2016-03-24 | $19.32 | $19.37 | $19.21 | $19.34 | $16.60 | 4,910 |
2016-03-23 | $19.51 | $19.59 | $19.46 | $19.50 | $16.73 | 34,992 |
2016-03-22 | $19.67 | $19.75 | $19.65 | $19.65 | $16.86 | 1,885 |
2016-03-21 | $19.71 | $19.81 | $19.69 | $19.81 | $16.99 | 1,075 |
2016-03-18 | $19.74 | $19.86 | $19.70 | $19.70 | $16.90 | 3,693 |
2016-03-17 | $19.81 | $19.90 | $19.81 | $19.83 | $17.01 | 2,500 |
2016-03-16 | $19.22 | $19.51 | $19.22 | $19.51 | $16.74 | 486 |
2016-03-15 | $19.54 | $19.54 | $19.46 | $19.46 | $16.69 | 378 |
2016-03-14 | $19.67 | $19.71 | $19.54 | $19.69 | $16.89 | 4,371 |
2016-03-11 | $19.39 | $19.56 | $19.38 | $19.43 | $16.67 | 18,786 |
2016-03-10 | $19.37 | $19.38 | $19.00 | $19.00 | $16.31 | 5,504 |
2016-03-09 | $19.15 | $19.18 | $18.99 | $19.06 | $16.35 | 1,449 |
2016-03-08 | $19.06 | $19.14 | $18.98 | $18.98 | $16.28 | 1,820 |
2016-03-07 | $19.20 | $19.20 | $19.20 | $19.20 | $16.47 | 0 |
2016-03-04 | $19.44 | $19.46 | $19.20 | $19.20 | $16.47 | 4,316 |
2016-03-03 | $19.16 | $19.17 | $19.00 | $19.00 | $16.30 | 1,735 |
2016-03-02 | $19.14 | $19.14 | $19.14 | $19.14 | $16.42 | 143 |
2016-03-01 | $19.10 | $19.12 | $19.02 | $19.12 | $16.40 | 2,796 |
2016-02-29 | $18.68 | $18.68 | $18.60 | $18.60 | $15.96 | 7,387 |
2016-02-26 | $18.67 | $18.82 | $18.66 | $18.80 | $16.13 | 3,962 |
2016-02-25 | $18.35 | $18.35 | $18.35 | $18.35 | $15.74 | 101 |
2016-02-24 | $18.36 | $18.45 | $18.16 | $18.35 | $15.74 | 1,349 |
2016-02-23 | $18.48 | $18.54 | $18.41 | $18.53 | $15.90 | 5,129 |
2016-02-22 | $18.69 | $18.83 | $18.67 | $18.83 | $16.16 | 1,401 |
2016-02-19 | $18.38 | $18.57 | $18.38 | $18.57 | $15.93 | 992 |
2016-02-18 | $18.55 | $18.59 | $18.52 | $18.59 | $15.95 | 1,078 |
2016-02-17 | $18.38 | $18.63 | $18.35 | $18.52 | $15.89 | 3,780 |
2016-02-16 | $18.20 | $18.27 | $18.14 | $18.27 | $15.68 | 5,019 |
2016-02-12 | $17.65 | $17.94 | $17.65 | $17.94 | $15.39 | 2,993 |
2016-02-11 | $17.87 | $17.87 | $17.69 | $17.69 | $15.18 | 2,186 |
2016-02-10 | $18.16 | $18.16 | $18.12 | $18.12 | $15.55 | 371 |
2016-02-09 | $18.16 | $18.16 | $18.16 | $18.16 | $15.58 | 749 |
2016-02-08 | $18.27 | $18.27 | $18.27 | $18.27 | $15.68 | 2,275 |
2016-02-05 | $18.67 | $18.67 | $18.58 | $18.58 | $15.94 | 4,199 |
2016-02-04 | $18.69 | $19.01 | $18.69 | $18.86 | $16.18 | 1,735 |
2016-02-03 | $18.92 | $18.93 | $18.92 | $18.93 | $16.24 | 1,801 |
2016-02-02 | $18.89 | $18.95 | $18.78 | $18.95 | $16.26 | 70,294 |
2016-02-01 | $19.20 | $19.34 | $18.93 | $19.34 | $16.59 | 8,006 |
2016-01-29 | $18.90 | $19.17 | $18.90 | $19.00 | $16.30 | 3,666 |
2016-01-28 | $18.81 | $18.85 | $18.53 | $18.85 | $16.17 | 3,384 |
2016-01-27 | $18.75 | $18.80 | $18.54 | $18.54 | $15.91 | 3,004 |
2016-01-26 | $18.61 | $18.61 | $18.61 | $18.61 | $15.97 | 384 |
2016-01-25 | $18.29 | $18.46 | $18.29 | $18.35 | $15.74 | 2,197 |
2016-01-22 | $18.54 | $18.58 | $18.49 | $18.57 | $15.93 | 3,246 |
2016-01-21 | $17.85 | $17.87 | $17.85 | $17.87 | $15.33 | 470 |
2016-01-20 | $18.06 | $18.06 | $17.61 | $17.62 | $15.12 | 2,974 |
2016-01-19 | $18.32 | $18.37 | $18.31 | $18.37 | $15.76 | 1,344 |
2016-01-15 | $18.24 | $18.53 | $18.20 | $18.43 | $15.81 | 7,668 |
2016-01-14 | $18.63 | $18.96 | $18.63 | $18.96 | $16.27 | 2,203 |
2016-01-13 | $18.88 | $18.88 | $18.67 | $18.71 | $16.05 | 1,842 |
2016-01-12 | $19.13 | $19.13 | $18.78 | $18.78 | $16.11 | 8,548 |
2016-01-11 | $18.95 | $19.00 | $18.91 | $18.93 | $16.24 | 3,171 |
2016-01-08 | $19.00 | $19.02 | $18.99 | $19.01 | $16.31 | 50,989 |
2016-01-07 | $19.20 | $19.20 | $19.10 | $19.10 | $16.39 | 1,449 |
2016-01-06 | $19.43 | $19.52 | $19.29 | $19.42 | $16.66 | 1,752 |
2016-01-05 | $19.73 | $19.73 | $19.73 | $19.73 | $16.93 | 239 |
2016-01-04 | $19.40 | $19.71 | $19.40 | $19.65 | $16.86 | 3,200 |
2015-12-31 | $20.15 | $20.21 | $20.00 | $20.15 | $17.29 | 28,493 |
2015-12-30 | $20.34 | $20.34 | $20.12 | $20.27 | $17.39 | 1,430 |
2015-12-29 | $20.29 | $20.32 | $20.03 | $20.26 | $17.38 | 3,765 |
2015-12-28 | $20.05 | $20.05 | $20.03 | $20.03 | $17.19 | 589 |
2015-12-24 | $20.16 | $20.16 | $20.16 | $20.16 | $17.30 | 0 |
2015-12-23 | $20.10 | $20.16 | $20.08 | $20.16 | $17.30 | 3,473 |
2015-12-22 | $19.61 | $19.93 | $19.61 | $19.87 | $17.05 | 7,663 |
2015-12-21 | $19.45 | $19.70 | $19.45 | $19.70 | $16.90 | 2,084 |
2015-12-18 | $19.49 | $19.70 | $19.49 | $19.70 | $16.91 | 390 |
2015-12-17 | $20.05 | $20.05 | $19.80 | $19.89 | $16.96 | 1,080 |
2015-12-16 | $19.95 | $20.11 | $19.72 | $20.11 | $17.15 | 2,151 |
2015-12-15 | $19.74 | $19.82 | $19.70 | $19.77 | $16.86 | 1,550 |
2015-12-14 | $19.64 | $19.73 | $19.50 | $19.72 | $16.81 | 3,646 |
2015-12-11 | $19.86 | $19.86 | $19.86 | $19.86 | $16.93 | 8 |
2015-12-10 | $19.78 | $20.00 | $19.78 | $19.86 | $16.93 | 1,564 |
2015-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.05 | 191 |
2015-12-08 | $19.94 | $19.94 | $19.81 | $19.94 | $17.00 | 988 |
2015-12-07 | $20.15 | $20.15 | $20.15 | $20.15 | $17.18 | 183 |
2015-12-04 | $20.31 | $20.31 | $20.31 | $20.31 | $17.31 | 115 |
2015-12-03 | $20.32 | $20.32 | $20.31 | $20.31 | $17.31 | 943 |
2015-12-02 | $20.20 | $20.51 | $20.20 | $20.33 | $17.33 | 862 |
2015-12-01 | $20.26 | $20.26 | $20.26 | $20.26 | $17.27 | 2 |
2015-11-30 | $20.26 | $20.26 | $20.26 | $20.26 | $17.27 | 69 |
2015-11-27 | $20.32 | $20.32 | $20.02 | $20.26 | $17.27 | 10,206 |
2015-11-25 | $20.33 | $20.33 | $20.33 | $20.33 | $17.33 | 122 |
2015-11-24 | $20.16 | $20.30 | $20.15 | $20.29 | $17.30 | 4,541 |
2015-11-23 | $20.34 | $20.34 | $20.10 | $20.11 | $17.14 | 3,867 |
2015-11-20 | $20.34 | $20.34 | $20.34 | $20.34 | $17.34 | 0 |
2015-11-19 | $20.35 | $20.35 | $20.29 | $20.34 | $17.34 | 2,751 |
2015-11-18 | $20.10 | $20.22 | $19.96 | $20.21 | $17.23 | 8,247 |
2015-11-17 | $19.99 | $20.09 | $19.97 | $20.07 | $17.11 | 5,717 |
2015-11-16 | $19.90 | $19.91 | $19.90 | $19.90 | $16.96 | 4,247 |
2015-11-13 | $19.61 | $19.85 | $19.60 | $19.60 | $16.71 | 1,019 |
2015-11-12 | $19.88 | $19.88 | $19.75 | $19.75 | $16.84 | 1,769 |
2015-11-11 | $20.15 | $20.15 | $20.00 | $20.00 | $17.05 | 440 |
2015-11-10 | $19.93 | $19.95 | $19.83 | $19.83 | $16.90 | 7,530 |
2015-11-09 | $19.92 | $19.92 | $19.74 | $19.90 | $16.96 | 2,352 |
2015-11-06 | $20.17 | $20.17 | $19.95 | $20.07 | $17.11 | 4,448 |
2015-11-05 | $20.34 | $20.34 | $20.05 | $20.28 | $17.29 | 6,442 |
2015-11-04 | $20.04 | $20.04 | $20.04 | $20.04 | $17.08 | 59 |
2015-11-03 | $20.28 | $20.28 | $20.04 | $20.04 | $17.08 | 713 |
2015-11-02 | $20.29 | $20.29 | $20.13 | $20.24 | $17.26 | 4,852 |
2015-10-30 | $20.14 | $20.21 | $20.14 | $20.21 | $17.22 | 480 |
2015-10-29 | $20.06 | $20.20 | $20.06 | $20.19 | $17.21 | 5,011 |
2015-10-28 | $20.34 | $20.42 | $20.21 | $20.42 | $17.41 | 3,517 |
2015-10-27 | $20.18 | $20.19 | $19.99 | $20.11 | $17.14 | 6,525 |
2015-10-26 | $20.33 | $20.44 | $20.19 | $20.39 | $17.38 | 9,742 |
2015-10-23 | $20.35 | $20.40 | $20.29 | $20.38 | $17.37 | 1,967 |
2015-10-22 | $20.25 | $20.32 | $20.10 | $20.32 | $17.32 | 2,185 |
2015-10-21 | $20.07 | $20.10 | $20.01 | $20.07 | $17.11 | 1,800 |
2015-10-20 | $20.06 | $20.06 | $19.95 | $19.95 | $17.01 | 2,555 |
2015-10-19 | $20.06 | $20.06 | $20.06 | $20.06 | $17.10 | 300 |
2015-10-16 | $20.07 | $20.07 | $20.07 | $20.07 | $17.11 | 1,463 |
2015-10-15 | $19.87 | $19.87 | $19.87 | $19.87 | $16.94 | 0 |
2015-10-14 | $19.84 | $19.88 | $19.84 | $19.87 | $16.94 | 2,350 |
2015-10-13 | $19.86 | $19.89 | $19.72 | $19.83 | $16.90 | 3,135 |
2015-10-12 | $19.99 | $20.00 | $19.86 | $19.86 | $16.93 | 2,001 |
2015-10-09 | $20.04 | $20.04 | $20.04 | $20.04 | $17.08 | 11 |
2015-10-08 | $19.99 | $20.04 | $19.99 | $20.04 | $17.08 | 3,148 |
2015-10-07 | $19.74 | $19.95 | $19.74 | $19.91 | $16.98 | 3,324 |
2015-10-06 | $19.76 | $19.76 | $19.76 | $19.76 | $16.85 | 157 |
2015-10-05 | $19.85 | $19.93 | $19.85 | $19.93 | $16.99 | 775 |
2015-10-02 | $19.13 | $19.47 | $19.13 | $19.47 | $16.59 | 1,433 |
2015-10-01 | $19.03 | $19.03 | $19.03 | $19.03 | $16.22 | 176 |
2015-09-30 | $19.15 | $19.20 | $19.06 | $19.20 | $16.37 | 1,649 |
2015-09-29 | $18.70 | $18.73 | $18.70 | $18.73 | $15.97 | 415 |
2015-09-28 | $18.97 | $18.97 | $18.76 | $18.76 | $15.99 | 1,470 |
2015-09-25 | $18.90 | $19.18 | $18.90 | $19.18 | $16.35 | 1,096 |
2015-09-24 | $18.64 | $18.86 | $18.61 | $18.61 | $15.87 | 8,207 |
2015-09-23 | $18.99 | $18.99 | $18.73 | $18.75 | $15.98 | 2,320 |
2015-09-22 | $19.00 | $19.00 | $18.61 | $18.84 | $16.06 | 9,751 |
2015-09-21 | $19.33 | $19.45 | $19.33 | $19.39 | $16.53 | 12,134 |
2015-09-18 | $19.16 | $19.23 | $19.15 | $19.23 | $16.40 | 925 |
2015-09-17 | $19.35 | $19.35 | $19.35 | $19.35 | $16.45 | 100 |
2015-09-16 | $19.39 | $19.66 | $19.39 | $19.39 | $16.48 | 1,826 |
2015-09-15 | $19.07 | $19.07 | $19.07 | $19.07 | $16.21 | 323 |
2015-09-14 | $19.07 | $19.07 | $19.07 | $19.07 | $16.21 | 1,076 |
2015-09-11 | $19.15 | $19.38 | $19.15 | $19.19 | $16.31 | 1,389 |
2015-09-10 | $19.35 | $19.35 | $19.17 | $19.18 | $16.31 | 492 |
2015-09-09 | $19.03 | $19.10 | $19.03 | $19.08 | $16.22 | 8,274 |
2015-09-08 | $19.22 | $19.22 | $19.08 | $19.08 | $16.22 | 2,598 |
2015-09-04 | $18.74 | $18.96 | $18.74 | $18.94 | $16.10 | 588 |
2015-09-03 | $19.23 | $19.23 | $19.23 | $19.23 | $16.35 | 35 |
2015-09-02 | $19.15 | $19.23 | $19.06 | $19.23 | $16.35 | 4,321 |
Invesco S&P International Developed Quality ETF (IDHQ) News Headlines
Recent Invesco S&P International Developed Quality ETF (IDHQ) News
Similar Companies to Invesco S&P International Developed Quality ETF (IDHQ) 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 | -- | -- | -- |