ALPS International Sector Dividend Dogs ETF (IDOG) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.85 ($-0.12) -0.39%
ALPS International Sector Dividend Dogs ETF - Daily Information
Click for more stock information on ALPS International Sector Dividend Dogs ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.08 |
Previous Close | $31.85 |
High | $32.23 |
Low | $31.83 |
Adjusted Open | $32.08 |
Previous Adjusted Close | $31.85 |
Adjusted High | $32.23 |
Adjusted Low | $31.83 |
About ALPS International Sector Dividend Dogs ETF (IDOG)
ALPS Advisors, Inc. (the "Adviser") will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of the highest dividend paying stocks (i.e. "Dividend Dogs") in the S-Network Developed Markets (ex NA) Index, a universe of mainly large capitalization stocks in international developed markets not located in the Americas (the "S-Net Developed Markets") on a sector by-sector basis. "Dividend Dogs" refers to the five stocks in each of the Global Industry Classification Standard ("GICS") sectors (excluding the real estate sector) that make up the S-Net Developed Markets which offer the highest dividend yields. The Underlying Index generally consists of 50 stocks on each annual reconstitution date, which is the third Friday of December each year. The Underlying Index's stocks must be constituents of the S-Net Developed Markets universe, which includes stocks whose domicile and primary exchange listings are in countries in Europe, Australia and the Far East and identified by the World Bank as High Income Countries, and excludes stocks from countries a) located in the Americas, b) that do not have stock exchanges, c) were members of the former Comecon (Council for Mutual Economic Assistance, a former economic organization led by the Soviet Union that comprised Eastern Bloc countries and other socialist states elsewhere in the world) and d) whose companies, in the opinion of the Index Provider (defined below), have idiosyncratic dividend policies. The World Bank's methodology for identifying High Income Countries is based on the country's gross national income (GNI) per capita. The selection criteria for the universe also includes requirements for sector inclusion, primary exchange listing, minimum market capitalization, share price, average daily trading volume and other factors. The Underlying Index methodology selects the five stocks in ten of the eleven GICS sectors (excluding the real estate sector) that make up the S-Net Developed Markets which offer the highest dividend yields as of the last trading day of November. Dividend yield is computed based on the regular cash dividends paid by the company over the previous twelve month period, divided by the share price. The eligible stocks that are selected for inclusion in the Underlying Index's portfolio are equally weighted. If there are less than 5 eligible securities represented in any sector, then the Underlying Index will include only those securities that qualify. The Underlying Index is rebalanced quarterly.
Invest in ALPS International Sector Dividend Dogs ETF (IDOG)
Historical Stock Data for ALPS International Sector Dividend Dogs ETF (IDOG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $32.08 | $32.23 | $31.83 | $31.85 | $31.85 | 56,888 |
2025-04-22 | $31.71 | $32.10 | $31.64 | $31.97 | $31.97 | 19,904 |
2025-04-21 | $31.23 | $31.36 | $30.88 | $31.13 | $31.13 | 30,758 |
2025-04-17 | $31.17 | $31.40 | $31.06 | $31.24 | $31.24 | 34,233 |
2025-04-16 | $30.97 | $31.15 | $30.80 | $30.92 | $30.92 | 26,978 |
2025-04-15 | $30.89 | $30.95 | $30.61 | $30.83 | $30.83 | 51,384 |
2025-04-14 | $30.50 | $30.81 | $30.42 | $30.72 | $30.72 | 52,921 |
2025-04-11 | $29.77 | $30.41 | $29.71 | $30.40 | $30.40 | 53,776 |
2025-04-10 | $29.66 | $29.73 | $28.92 | $29.59 | $29.59 | 33,510 |
2025-04-09 | $28.32 | $30.23 | $28.17 | $30.15 | $30.15 | 70,058 |
2025-04-08 | $29.36 | $29.36 | $27.97 | $28.28 | $28.28 | 55,957 |
2025-04-07 | $28.48 | $29.48 | $28.20 | $28.56 | $28.56 | 83,818 |
2025-04-04 | $30.08 | $30.22 | $29.16 | $29.29 | $29.29 | 35,274 |
2025-04-03 | $31.66 | $31.70 | $31.04 | $31.17 | $31.17 | 48,902 |
2025-04-02 | $31.53 | $31.78 | $31.51 | $31.71 | $31.71 | 14,188 |
2025-04-01 | $31.76 | $31.86 | $31.56 | $31.84 | $31.84 | 39,040 |
2025-03-31 | $31.44 | $31.69 | $31.37 | $31.65 | $31.65 | 26,253 |
2025-03-28 | $31.97 | $32.06 | $31.82 | $31.90 | $31.90 | 27,980 |
2025-03-27 | $31.93 | $32.12 | $31.93 | $32.02 | $32.02 | 32,085 |
2025-03-26 | $32.11 | $32.24 | $31.84 | $31.96 | $31.96 | 32,650 |
2025-03-25 | $32.46 | $32.46 | $32.21 | $32.31 | $32.31 | 40,876 |
2025-03-24 | $32.11 | $32.18 | $32.00 | $32.13 | $32.13 | 21,270 |
2025-03-21 | $32.16 | $32.17 | $32.02 | $32.05 | $32.05 | 25,932 |
2025-03-20 | $32.19 | $32.40 | $32.16 | $32.40 | $32.40 | 27,543 |
2025-03-19 | $32.92 | $33.11 | $32.84 | $33.09 | $32.76 | 29,414 |
2025-03-18 | $33.04 | $33.18 | $32.99 | $33.18 | $32.85 | 45,049 |
2025-03-17 | $32.77 | $33.11 | $32.77 | $33.09 | $32.76 | 23,617 |
2025-03-14 | $32.39 | $32.59 | $32.35 | $32.55 | $32.23 | 37,282 |
2025-03-13 | $32.09 | $32.26 | $32.04 | $32.17 | $31.85 | 18,609 |
2025-03-12 | $32.31 | $32.33 | $32.12 | $32.31 | $31.99 | 21,950 |
2025-03-11 | $32.62 | $32.62 | $32.19 | $32.47 | $32.14 | 35,081 |
2025-03-10 | $32.57 | $32.67 | $32.22 | $32.47 | $32.15 | 29,195 |
2025-03-07 | $32.42 | $32.88 | $32.42 | $32.87 | $32.54 | 32,782 |
2025-03-06 | $32.47 | $32.71 | $32.34 | $32.42 | $32.10 | 114,728 |
2025-03-05 | $31.97 | $32.37 | $31.96 | $32.30 | $31.98 | 57,445 |
2025-03-04 | $31.14 | $31.62 | $30.97 | $31.44 | $31.13 | 14,604 |
2025-03-03 | $31.69 | $31.75 | $31.27 | $31.46 | $31.15 | 13,840 |
2025-02-28 | $31.08 | $31.16 | $30.80 | $31.00 | $30.69 | 14,931 |
2025-02-27 | $31.27 | $31.27 | $31.03 | $31.05 | $30.74 | 13,749 |
2025-02-26 | $31.47 | $31.66 | $31.30 | $31.35 | $31.04 | 11,748 |
2025-02-25 | $31.52 | $31.59 | $31.35 | $31.57 | $31.26 | 16,934 |
2025-02-24 | $31.17 | $31.18 | $31.05 | $31.05 | $30.74 | 25,442 |
2025-02-21 | $31.18 | $31.18 | $30.90 | $30.97 | $30.66 | 26,704 |
2025-02-20 | $31.07 | $31.21 | $31.02 | $31.11 | $30.80 | 18,750 |
2025-02-19 | $30.88 | $30.97 | $30.83 | $30.90 | $30.60 | 20,306 |
2025-02-18 | $31.22 | $31.30 | $31.19 | $31.24 | $30.93 | 10,184 |
2025-02-14 | $31.33 | $31.39 | $31.21 | $31.21 | $30.90 | 11,245 |
2025-02-13 | $30.85 | $31.07 | $30.82 | $31.03 | $30.72 | 22,738 |
2025-02-12 | $30.53 | $30.89 | $30.52 | $30.85 | $30.55 | 18,255 |
2025-02-11 | $30.38 | $30.57 | $30.35 | $30.57 | $30.27 | 17,479 |
2025-02-10 | $30.35 | $30.43 | $30.30 | $30.38 | $30.08 | 33,469 |
2025-02-07 | $30.45 | $30.49 | $30.16 | $30.19 | $29.89 | 24,549 |
2025-02-06 | $30.39 | $30.45 | $30.35 | $30.42 | $30.11 | 37,916 |
2025-02-05 | $30.09 | $30.22 | $30.07 | $30.15 | $29.85 | 35,085 |
2025-02-04 | $29.74 | $30.04 | $29.72 | $30.04 | $29.74 | 26,768 |
2025-02-03 | $29.31 | $29.68 | $29.31 | $29.65 | $29.36 | 19,280 |
2025-01-31 | $30.13 | $30.34 | $29.88 | $30.00 | $29.70 | 50,070 |
2025-01-30 | $30.40 | $30.46 | $30.27 | $30.27 | $29.97 | 23,640 |
2025-01-29 | $29.96 | $30.09 | $29.91 | $29.95 | $29.65 | 26,674 |
2025-01-28 | $30.15 | $30.20 | $29.90 | $29.99 | $29.69 | 18,786 |
2025-01-27 | $30.12 | $30.26 | $30.08 | $30.18 | $29.88 | 16,288 |
2025-01-24 | $29.90 | $30.01 | $29.89 | $29.90 | $29.60 | 14,150 |
2025-01-23 | $29.63 | $29.80 | $29.60 | $29.77 | $29.77 | 193,863 |
2025-01-22 | $29.66 | $29.66 | $29.48 | $29.48 | $29.48 | 33,088 |
2025-01-21 | $29.63 | $29.79 | $29.54 | $29.75 | $29.75 | 44,694 |
2025-01-17 | $29.26 | $29.45 | $29.22 | $29.23 | $29.23 | 109,460 |
2025-01-16 | $29.03 | $29.25 | $29.00 | $29.13 | $29.13 | 34,886 |
2025-01-15 | $29.22 | $29.23 | $29.09 | $29.17 | $29.17 | 24,146 |
2025-01-14 | $28.79 | $28.88 | $28.67 | $28.84 | $28.84 | 23,905 |
2025-01-13 | $28.52 | $28.69 | $28.52 | $28.65 | $28.65 | 63,797 |
2025-01-10 | $28.88 | $28.92 | $28.56 | $28.65 | $28.65 | 24,213 |
2025-01-08 | $28.91 | $29.01 | $28.83 | $28.98 | $28.98 | 18,630 |
2025-01-07 | $29.40 | $29.42 | $29.16 | $29.19 | $29.19 | 42,890 |
2025-01-06 | $29.27 | $29.43 | $29.19 | $29.27 | $29.27 | 24,470 |
2025-01-03 | $28.90 | $28.90 | $28.71 | $28.74 | $28.74 | 279,399 |
2025-01-02 | $28.94 | $28.98 | $28.76 | $28.85 | $28.85 | 27,967 |
2024-12-31 | $28.98 | $28.98 | $28.80 | $28.88 | $28.88 | 49,924 |
2024-12-30 | $28.90 | $28.92 | $28.68 | $28.88 | $28.88 | 36,054 |
2024-12-27 | $28.79 | $28.94 | $28.79 | $28.91 | $28.91 | 18,251 |
2024-12-26 | $28.72 | $28.89 | $28.70 | $28.82 | $28.82 | 24,637 |
2024-12-24 | $28.60 | $28.74 | $28.56 | $28.74 | $28.74 | 39,219 |
2024-12-23 | $28.44 | $28.59 | $28.34 | $28.59 | $28.59 | 72,001 |
2024-12-20 | $28.12 | $28.60 | $28.12 | $28.44 | $28.44 | 44,338 |
2024-12-19 | $28.43 | $28.43 | $28.25 | $28.25 | $28.25 | 29,158 |
2024-12-18 | $29.12 | $29.21 | $28.45 | $28.46 | $28.24 | 33,228 |
2024-12-17 | $29.19 | $29.28 | $29.16 | $29.18 | $28.96 | 37,200 |
2024-12-16 | $29.35 | $29.45 | $29.30 | $29.34 | $29.11 | 18,077 |
2024-12-13 | $29.67 | $29.67 | $29.51 | $29.61 | $29.39 | 25,892 |
2024-12-12 | $29.62 | $29.75 | $29.50 | $29.50 | $29.28 | 66,122 |
2024-12-11 | $29.83 | $29.83 | $29.66 | $29.78 | $29.55 | 38,759 |
2024-12-10 | $30.03 | $30.03 | $29.76 | $29.88 | $29.65 | 29,517 |
2024-12-09 | $30.10 | $30.26 | $30.04 | $30.07 | $29.84 | 19,155 |
2024-12-06 | $29.98 | $29.98 | $29.68 | $29.73 | $29.50 | 18,384 |
2024-12-05 | $29.81 | $29.92 | $29.79 | $29.83 | $29.83 | 18,293 |
2024-12-04 | $29.58 | $29.59 | $29.42 | $29.46 | $29.46 | 18,385 |
2024-12-03 | $29.62 | $29.67 | $29.49 | $29.57 | $29.57 | 29,277 |
2024-12-02 | $29.37 | $29.45 | $29.16 | $29.38 | $29.38 | 17,779 |
2024-11-29 | $29.31 | $29.52 | $29.29 | $29.45 | $29.45 | 7,798 |
2024-11-27 | $29.13 | $29.29 | $29.10 | $29.20 | $29.20 | 16,210 |
2024-11-26 | $29.27 | $29.27 | $29.00 | $29.08 | $29.08 | 14,556 |
2024-11-25 | $29.36 | $29.39 | $29.15 | $29.32 | $29.32 | 36,287 |
2024-11-22 | $28.96 | $29.20 | $28.94 | $29.16 | $29.16 | 39,185 |
2024-11-21 | $29.14 | $29.14 | $28.98 | $29.12 | $29.12 | 31,713 |
2024-11-20 | $29.14 | $29.15 | $29.06 | $29.11 | $29.11 | 14,906 |
2024-11-19 | $29.15 | $29.40 | $29.12 | $29.28 | $29.28 | 27,773 |
2024-11-18 | $29.15 | $29.50 | $29.15 | $29.42 | $29.42 | 14,466 |
2024-11-15 | $29.19 | $29.29 | $29.09 | $29.15 | $29.15 | 154,007 |
2024-11-14 | $29.15 | $29.32 | $29.05 | $29.05 | $29.05 | 20,617 |
2024-11-13 | $28.95 | $29.03 | $28.74 | $28.93 | $28.93 | 20,020 |
2024-11-12 | $29.27 | $29.31 | $28.87 | $29.04 | $29.04 | 37,298 |
2024-11-11 | $29.80 | $29.82 | $29.66 | $29.73 | $29.73 | 20,796 |
2024-11-08 | $29.98 | $29.98 | $29.75 | $29.87 | $29.87 | 22,555 |
2024-11-07 | $30.44 | $30.59 | $30.37 | $30.50 | $30.50 | 19,317 |
2024-11-06 | $29.87 | $30.05 | $29.59 | $29.98 | $29.98 | 258,521 |
2024-11-05 | $30.65 | $30.80 | $30.55 | $30.78 | $30.78 | 43,278 |
2024-11-04 | $30.70 | $30.78 | $30.55 | $30.59 | $30.59 | 12,619 |
2024-11-01 | $30.62 | $30.63 | $30.44 | $30.47 | $30.47 | 14,120 |
2024-10-31 | $30.39 | $30.39 | $30.13 | $30.31 | $30.31 | 7,415 |
2024-10-30 | $30.41 | $30.58 | $30.41 | $30.50 | $30.50 | 16,083 |
2024-10-29 | $30.70 | $30.74 | $30.57 | $30.66 | $30.66 | 17,813 |
2024-10-28 | $30.65 | $30.88 | $30.64 | $30.82 | $30.82 | 18,457 |
2024-10-25 | $30.76 | $30.79 | $30.54 | $30.61 | $30.61 | 132,108 |
2024-10-24 | $30.73 | $30.77 | $30.58 | $30.68 | $30.68 | 17,170 |
2024-10-23 | $30.49 | $30.54 | $30.41 | $30.46 | $30.46 | 10,461 |
2024-10-22 | $30.59 | $30.77 | $30.56 | $30.68 | $30.68 | 20,058 |
2024-10-21 | $30.88 | $30.92 | $30.69 | $30.80 | $30.80 | 21,152 |
2024-10-18 | $31.00 | $31.10 | $30.97 | $31.10 | $31.10 | 20,656 |
2024-10-17 | $30.92 | $30.94 | $30.80 | $30.93 | $30.93 | 21,029 |
2024-10-16 | $31.00 | $31.06 | $30.92 | $31.03 | $31.03 | 8,510 |
2024-10-15 | $30.97 | $31.01 | $30.71 | $30.78 | $30.78 | 77,199 |
2024-10-14 | $30.97 | $31.19 | $30.97 | $31.16 | $31.16 | 15,811 |
2024-10-11 | $30.91 | $31.12 | $30.91 | $31.11 | $31.11 | 25,361 |
2024-10-10 | $31.05 | $31.05 | $30.91 | $31.02 | $31.02 | 18,810 |
2024-10-09 | $30.77 | $31.06 | $30.76 | $31.00 | $31.00 | 7,868 |
2024-10-08 | $31.14 | $31.15 | $30.94 | $31.07 | $31.07 | 24,642 |
2024-10-07 | $31.45 | $31.53 | $31.23 | $31.34 | $31.34 | 10,914 |
2024-10-04 | $31.23 | $31.34 | $31.16 | $31.27 | $31.27 | 14,149 |
2024-10-03 | $31.22 | $31.24 | $31.08 | $31.15 | $31.15 | 12,896 |
2024-10-02 | $31.67 | $31.72 | $31.54 | $31.64 | $31.64 | 19,515 |
2024-10-01 | $31.75 | $31.81 | $31.45 | $31.75 | $31.75 | 39,099 |
2024-09-30 | $32.01 | $32.01 | $31.70 | $31.85 | $31.85 | 17,255 |
2024-09-27 | $32.16 | $32.18 | $32.06 | $32.07 | $32.07 | 13,138 |
2024-09-26 | $31.82 | $31.99 | $31.79 | $31.90 | $31.90 | 8,425 |
2024-09-25 | $31.77 | $31.77 | $31.42 | $31.48 | $31.48 | 17,412 |
2024-09-24 | $31.66 | $31.87 | $31.65 | $31.80 | $31.80 | 18,822 |
2024-09-23 | $31.25 | $31.42 | $31.22 | $31.37 | $31.37 | 23,248 |
2024-09-20 | $31.31 | $31.31 | $31.17 | $31.24 | $31.24 | 13,246 |
2024-09-19 | $31.42 | $31.57 | $31.23 | $31.52 | $31.52 | 17,267 |
2024-09-18 | $31.53 | $31.71 | $31.40 | $31.43 | $31.13 | 12,595 |
2024-09-17 | $31.51 | $31.54 | $31.30 | $31.37 | $31.07 | 15,915 |
2024-09-16 | $31.31 | $31.50 | $31.30 | $31.49 | $31.19 | 13,427 |
2024-09-13 | $31.15 | $31.26 | $31.09 | $31.21 | $30.91 | 11,198 |
2024-09-12 | $30.82 | $31.01 | $30.71 | $31.00 | $30.70 | 22,296 |
2024-09-11 | $30.69 | $30.93 | $30.55 | $30.89 | $30.59 | 6,300 |
2024-09-10 | $30.91 | $30.91 | $30.58 | $30.75 | $30.46 | 20,602 |
2024-09-09 | $31.06 | $31.18 | $31.00 | $31.05 | $30.75 | 10,494 |
2024-09-06 | $31.29 | $31.36 | $30.88 | $30.94 | $30.65 | 19,209 |
2024-09-05 | $31.55 | $31.55 | $31.34 | $31.47 | $31.17 | 10,742 |
2024-09-04 | $31.18 | $31.36 | $31.18 | $31.31 | $31.01 | 9,928 |
2024-09-03 | $31.44 | $31.44 | $31.12 | $31.17 | $30.87 | 33,017 |
2024-08-30 | $31.69 | $31.75 | $31.55 | $31.69 | $31.39 | 11,122 |
2024-08-29 | $31.79 | $31.84 | $31.64 | $31.74 | $31.44 | 25,929 |
2024-08-28 | $31.60 | $31.71 | $31.51 | $31.56 | $31.26 | 25,344 |
2024-08-27 | $31.77 | $31.88 | $31.68 | $31.85 | $31.55 | 49,591 |
2024-08-26 | $31.69 | $31.72 | $31.55 | $31.59 | $31.29 | 17,497 |
2024-08-23 | $31.29 | $31.69 | $31.28 | $31.63 | $31.32 | 23,368 |
2024-08-22 | $31.30 | $31.30 | $31.07 | $31.07 | $30.77 | 24,298 |
2024-08-21 | $31.21 | $31.37 | $31.17 | $31.36 | $31.06 | 15,266 |
2024-08-20 | $31.04 | $31.13 | $30.94 | $31.01 | $30.71 | 31,517 |
2024-08-19 | $30.92 | $31.21 | $30.92 | $31.20 | $30.91 | 22,280 |
2024-08-16 | $30.61 | $30.84 | $30.50 | $30.76 | $30.46 | 33,826 |
2024-08-15 | $30.49 | $30.63 | $30.37 | $30.51 | $30.22 | 23,434 |
2024-08-14 | $30.27 | $30.31 | $30.13 | $30.19 | $29.90 | 18,867 |
2024-08-13 | $29.99 | $30.23 | $29.89 | $30.15 | $29.86 | 21,441 |
2024-08-12 | $29.91 | $29.95 | $29.80 | $29.85 | $29.57 | 8,553 |
2024-08-09 | $29.72 | $29.81 | $29.65 | $29.75 | $29.46 | 17,463 |
2024-08-08 | $29.54 | $29.80 | $29.42 | $29.76 | $29.48 | 18,427 |
2024-08-07 | $29.61 | $29.64 | $29.23 | $29.32 | $29.04 | 18,247 |
2024-08-06 | $28.88 | $29.26 | $28.86 | $29.09 | $28.82 | 46,906 |
2024-08-05 | $29.02 | $29.39 | $28.92 | $29.18 | $28.90 | 31,241 |
2024-08-02 | $29.96 | $29.96 | $29.74 | $29.87 | $29.87 | 18,717 |
2024-08-01 | $30.36 | $30.37 | $29.83 | $29.97 | $29.97 | 14,694 |
2024-07-31 | $30.62 | $30.73 | $30.53 | $30.64 | $30.64 | 27,337 |
2024-07-29 | $30.46 | $30.47 | $30.25 | $30.43 | $30.43 | 15,510 |
2024-07-26 | $30.41 | $30.56 | $30.41 | $30.48 | $30.48 | 26,564 |
2024-07-25 | $30.16 | $30.41 | $30.14 | $30.22 | $30.22 | 27,914 |
2024-07-24 | $30.29 | $30.39 | $30.08 | $30.14 | $30.14 | 31,875 |
2024-07-23 | $30.41 | $30.48 | $30.25 | $30.35 | $30.35 | 35,617 |
2024-07-22 | $30.68 | $30.84 | $30.65 | $30.71 | $30.71 | 26,477 |
2024-07-19 | $30.46 | $30.49 | $30.37 | $30.45 | $30.45 | 15,099 |
2024-07-18 | $30.85 | $30.89 | $30.55 | $30.57 | $30.57 | 17,751 |
2024-07-17 | $30.67 | $30.86 | $30.65 | $30.75 | $30.75 | 19,975 |
2024-07-16 | $30.40 | $30.66 | $30.33 | $30.61 | $30.61 | 31,044 |
2024-07-15 | $30.71 | $30.71 | $30.53 | $30.58 | $30.58 | 10,926 |
2024-07-12 | $30.79 | $30.98 | $30.79 | $30.83 | $30.83 | 11,161 |
2024-07-11 | $30.61 | $30.74 | $30.57 | $30.59 | $30.59 | 33,489 |
2024-07-10 | $30.40 | $30.52 | $30.36 | $30.52 | $30.52 | 25,422 |
2024-07-09 | $30.18 | $30.21 | $30.05 | $30.17 | $30.17 | 20,793 |
2024-07-08 | $30.45 | $30.53 | $30.23 | $30.26 | $30.26 | 19,048 |
2024-07-05 | $30.56 | $30.56 | $30.25 | $30.47 | $30.47 | 23,581 |
2024-07-03 | $30.32 | $30.50 | $30.32 | $30.36 | $30.36 | 27,129 |
2024-07-02 | $29.81 | $29.98 | $29.77 | $29.95 | $29.95 | 46,097 |
2024-07-01 | $30.09 | $30.09 | $29.88 | $29.94 | $29.94 | 19,053 |
2024-06-28 | $29.65 | $29.78 | $29.60 | $29.68 | $29.68 | 19,819 |
2024-06-27 | $29.81 | $29.81 | $29.58 | $29.62 | $29.62 | 37,221 |
2024-06-26 | $29.68 | $29.76 | $29.61 | $29.72 | $29.72 | 33,218 |
2024-06-25 | $29.92 | $29.92 | $29.76 | $29.92 | $29.92 | 41,302 |
2024-06-24 | $29.87 | $30.09 | $29.87 | $29.99 | $29.99 | 37,879 |
2024-06-21 | $29.59 | $29.59 | $29.44 | $29.53 | $29.53 | 16,346 |
2024-06-20 | $29.74 | $29.84 | $29.69 | $29.80 | $29.80 | 22,891 |
2024-06-18 | $30.17 | $30.34 | $30.17 | $30.34 | $29.67 | 20,525 |
2024-06-17 | $29.95 | $30.16 | $29.89 | $30.10 | $29.43 | 12,059 |
2024-06-14 | $29.92 | $30.00 | $29.80 | $29.97 | $29.30 | 18,712 |
2024-06-13 | $30.62 | $30.65 | $30.30 | $30.37 | $29.70 | 22,456 |
2024-06-12 | $31.01 | $31.03 | $30.81 | $30.83 | $30.14 | 20,323 |
2024-06-11 | $30.49 | $30.56 | $30.34 | $30.55 | $29.87 | 21,325 |
2024-06-10 | $30.84 | $31.01 | $30.71 | $30.98 | $30.29 | 36,814 |
2024-06-07 | $31.16 | $31.22 | $31.01 | $31.01 | $30.32 | 9,015 |
2024-06-06 | $31.28 | $31.53 | $31.24 | $31.40 | $30.70 | 32,667 |
2024-06-05 | $31.43 | $31.43 | $31.17 | $31.30 | $30.61 | 29,956 |
2024-06-04 | $31.31 | $31.42 | $31.21 | $31.29 | $30.60 | 15,583 |
2024-06-03 | $31.49 | $31.59 | $31.32 | $31.55 | $30.85 | 22,341 |
2024-05-31 | $31.33 | $31.49 | $31.21 | $31.49 | $31.49 | 8,340 |
2024-05-30 | $31.05 | $31.22 | $31.05 | $31.18 | $31.18 | 13,383 |
2024-05-29 | $30.98 | $30.98 | $30.80 | $30.81 | $30.81 | 18,688 |
2024-05-28 | $31.42 | $31.47 | $31.22 | $31.33 | $31.33 | 65,040 |
2024-05-24 | $31.16 | $31.30 | $31.11 | $31.25 | $31.25 | 10,043 |
2024-05-23 | $31.47 | $31.47 | $30.89 | $30.93 | $30.93 | 11,820 |
2024-05-22 | $31.49 | $31.52 | $31.31 | $31.33 | $31.33 | 18,968 |
2024-05-21 | $31.63 | $31.73 | $31.62 | $31.65 | $31.65 | 50,755 |
2024-05-20 | $31.79 | $31.79 | $31.59 | $31.59 | $31.59 | 16,330 |
2024-05-17 | $31.62 | $31.76 | $31.56 | $31.76 | $31.76 | 19,735 |
2024-05-16 | $31.62 | $31.77 | $31.55 | $31.60 | $31.60 | 23,723 |
2024-05-15 | $31.59 | $31.64 | $31.40 | $31.59 | $31.59 | 35,419 |
2024-05-14 | $31.25 | $31.36 | $31.25 | $31.29 | $31.29 | 20,636 |
2024-05-13 | $31.00 | $31.13 | $30.97 | $31.04 | $31.04 | 21,705 |
2024-05-10 | $30.85 | $30.92 | $30.79 | $30.89 | $30.89 | 14,296 |
2024-05-09 | $30.50 | $30.68 | $30.47 | $30.68 | $30.68 | 10,198 |
2024-05-08 | $30.22 | $30.40 | $30.21 | $30.31 | $30.31 | 22,940 |
2024-05-07 | $30.45 | $30.52 | $30.36 | $30.45 | $30.45 | 24,030 |
2024-05-06 | $30.23 | $30.35 | $30.22 | $30.30 | $30.30 | 12,503 |
2024-05-03 | $30.07 | $30.07 | $29.91 | $29.96 | $29.96 | 11,395 |
2024-05-02 | $29.71 | $29.88 | $29.63 | $29.75 | $29.75 | 22,929 |
2024-05-01 | $29.53 | $29.78 | $29.37 | $29.44 | $29.44 | 20,005 |
2024-04-30 | $29.75 | $29.75 | $29.43 | $29.43 | $29.43 | 15,275 |
2024-04-29 | $29.90 | $29.96 | $29.86 | $29.90 | $29.90 | 13,765 |
2024-04-26 | $29.75 | $29.83 | $29.69 | $29.72 | $29.72 | 8,148 |
2024-04-25 | $29.39 | $29.66 | $29.31 | $29.52 | $29.52 | 15,799 |
2024-04-24 | $29.65 | $29.65 | $29.43 | $29.57 | $29.57 | 248,835 |
2024-04-23 | $29.48 | $29.72 | $29.44 | $29.64 | $29.64 | 14,477 |
2024-04-22 | $29.30 | $29.61 | $29.26 | $29.45 | $29.45 | 213,689 |
2024-04-19 | $28.99 | $29.14 | $28.97 | $29.04 | $29.04 | 14,462 |
2024-04-18 | $28.96 | $29.03 | $28.84 | $28.91 | $28.91 | 26,096 |
2024-04-17 | $29.01 | $29.08 | $28.87 | $28.92 | $28.92 | 25,523 |
2024-04-16 | $28.87 | $28.87 | $28.70 | $28.80 | $28.80 | 28,838 |
2024-04-15 | $29.46 | $29.46 | $29.04 | $29.07 | $29.07 | 40,048 |
2024-04-12 | $29.37 | $29.45 | $29.13 | $29.13 | $29.13 | 13,926 |
2024-04-11 | $29.68 | $29.68 | $29.29 | $29.60 | $29.60 | 14,258 |
2024-04-10 | $29.61 | $29.70 | $29.44 | $29.50 | $29.50 | 22,650 |
2024-04-09 | $30.08 | $30.15 | $29.88 | $29.99 | $29.99 | 23,306 |
2024-04-08 | $29.91 | $30.07 | $29.91 | $30.00 | $30.00 | 29,977 |
2024-04-05 | $29.73 | $29.85 | $29.67 | $29.79 | $29.79 | 21,198 |
2024-04-04 | $30.29 | $30.29 | $29.79 | $29.87 | $29.87 | 18,833 |
2024-04-03 | $29.82 | $30.06 | $29.81 | $30.03 | $30.03 | 33,342 |
2024-04-02 | $29.71 | $29.75 | $29.60 | $29.64 | $29.64 | 34,221 |
2024-04-01 | $29.72 | $29.88 | $29.61 | $29.64 | $29.64 | 65,768 |
2024-03-28 | $29.75 | $29.78 | $29.69 | $29.72 | $29.72 | 27,048 |
2024-03-27 | $29.63 | $29.81 | $29.63 | $29.75 | $29.75 | 89,130 |
2024-03-26 | $29.77 | $29.77 | $29.62 | $29.67 | $29.67 | 27,636 |
2024-03-25 | $29.55 | $29.68 | $29.55 | $29.66 | $29.66 | 22,636 |
2024-03-22 | $29.63 | $29.63 | $29.49 | $29.49 | $29.49 | 38,898 |
2024-03-21 | $29.71 | $29.77 | $29.60 | $29.62 | $29.62 | 20,470 |
2024-03-20 | $29.52 | $29.97 | $29.52 | $29.96 | $29.74 | 30,014 |
2024-03-19 | $29.51 | $29.58 | $29.43 | $29.53 | $29.31 | 22,536 |
2024-03-18 | $29.59 | $29.59 | $29.39 | $29.39 | $29.17 | 26,796 |
2024-03-15 | $29.54 | $29.65 | $29.42 | $29.54 | $29.54 | 48,940 |
2024-03-14 | $29.69 | $29.69 | $29.32 | $29.37 | $29.37 | 47,605 |
2024-03-13 | $29.67 | $29.80 | $29.67 | $29.74 | $29.74 | 58,526 |
2024-03-12 | $29.64 | $29.75 | $29.59 | $29.72 | $29.72 | 20,690 |
2024-03-11 | $29.42 | $29.55 | $29.40 | $29.50 | $29.50 | 20,224 |
2024-03-08 | $29.78 | $29.81 | $29.57 | $29.60 | $29.60 | 74,579 |
2024-03-07 | $29.72 | $29.87 | $29.72 | $29.79 | $29.79 | 64,246 |
2024-03-06 | $29.53 | $29.65 | $29.51 | $29.55 | $29.55 | 17,237 |
2024-03-05 | $29.22 | $29.30 | $29.13 | $29.19 | $29.19 | 25,192 |
2024-03-04 | $29.26 | $29.32 | $29.19 | $29.22 | $29.22 | 23,611 |
2024-03-01 | $29.26 | $29.42 | $29.15 | $29.37 | $29.37 | 23,542 |
2024-02-29 | $29.44 | $29.44 | $29.20 | $29.28 | $29.28 | 24,638 |
2024-02-28 | $29.28 | $29.31 | $29.19 | $29.25 | $29.25 | 23,670 |
2024-02-27 | $29.41 | $29.50 | $29.36 | $29.45 | $29.45 | 33,302 |
2024-02-26 | $29.26 | $29.36 | $29.21 | $29.31 | $29.31 | 47,466 |
2024-02-23 | $29.35 | $29.40 | $29.29 | $29.31 | $29.31 | 14,030 |
2024-02-22 | $29.45 | $29.45 | $29.24 | $29.33 | $29.33 | 20,317 |
2024-02-21 | $29.15 | $29.20 | $29.07 | $29.20 | $29.20 | 13,884 |
2024-02-20 | $29.15 | $29.20 | $29.02 | $29.10 | $29.10 | 33,304 |
2024-02-16 | $29.10 | $29.19 | $28.99 | $29.11 | $29.11 | 36,553 |
2024-02-15 | $28.87 | $29.05 | $28.87 | $29.03 | $29.03 | 62,993 |
2024-02-14 | $28.61 | $28.72 | $28.57 | $28.71 | $28.71 | 35,263 |
2024-02-13 | $28.65 | $28.65 | $28.27 | $28.45 | $28.45 | 32,588 |
2024-02-12 | $28.77 | $28.93 | $28.77 | $28.86 | $28.86 | 75,615 |
2024-02-09 | $28.70 | $28.78 | $28.59 | $28.78 | $28.78 | 38,523 |
2024-02-08 | $28.74 | $28.78 | $28.67 | $28.76 | $28.76 | 74,328 |
2024-02-07 | $28.99 | $28.99 | $28.82 | $28.93 | $28.93 | 21,014 |
2024-02-06 | $28.89 | $29.13 | $28.85 | $29.13 | $29.13 | 13,153 |
2024-02-05 | $28.84 | $28.87 | $28.68 | $28.82 | $28.82 | 77,130 |
2024-02-02 | $29.11 | $29.11 | $28.91 | $29.05 | $29.05 | 40,089 |
2024-02-01 | $29.19 | $29.35 | $29.12 | $29.32 | $29.32 | 29,180 |
2024-01-31 | $29.50 | $29.51 | $29.13 | $29.16 | $29.16 | 44,552 |
2024-01-30 | $29.30 | $29.39 | $29.24 | $29.38 | $29.38 | 23,436 |
2024-01-29 | $29.23 | $29.46 | $29.20 | $29.46 | $29.46 | 34,394 |
2024-01-26 | $29.46 | $29.46 | $29.36 | $29.38 | $29.38 | 23,715 |
2024-01-25 | $29.26 | $29.33 | $29.18 | $29.33 | $29.33 | 196,516 |
2024-01-24 | $29.37 | $29.44 | $29.13 | $29.16 | $29.16 | 145,650 |
2024-01-23 | $29.06 | $29.11 | $29.00 | $29.10 | $29.10 | 47,482 |
2024-01-22 | $29.10 | $29.14 | $28.93 | $29.05 | $29.05 | 75,458 |
2024-01-19 | $28.88 | $29.05 | $28.80 | $29.01 | $29.01 | 35,763 |
2024-01-18 | $28.96 | $29.04 | $28.84 | $29.02 | $29.02 | 81,095 |
2024-01-17 | $28.76 | $28.90 | $28.71 | $28.87 | $28.87 | 44,500 |
2024-01-16 | $29.35 | $29.35 | $29.06 | $29.14 | $29.14 | 27,492 |
2024-01-12 | $29.75 | $29.77 | $29.58 | $29.64 | $29.64 | 21,104 |
2024-01-11 | $29.71 | $29.71 | $29.40 | $29.65 | $29.65 | 50,664 |
2024-01-10 | $29.73 | $29.78 | $29.67 | $29.73 | $29.73 | 22,665 |
2024-01-09 | $29.83 | $29.83 | $29.70 | $29.76 | $29.76 | 28,260 |
2024-01-08 | $29.86 | $30.05 | $29.81 | $30.05 | $30.05 | 15,981 |
2024-01-05 | $29.89 | $30.14 | $29.83 | $29.92 | $29.92 | 19,886 |
2024-01-04 | $29.84 | $29.98 | $29.83 | $29.85 | $29.85 | 19,843 |
2024-01-03 | $29.52 | $29.72 | $29.49 | $29.64 | $29.64 | 29,917 |
2024-01-02 | $29.73 | $29.90 | $29.73 | $29.77 | $29.77 | 258,865 |
2023-12-29 | $29.95 | $29.99 | $29.84 | $29.87 | $29.87 | 13,408 |
2023-12-28 | $30.05 | $30.06 | $29.88 | $29.88 | $29.88 | 65,485 |
2023-12-27 | $29.94 | $30.07 | $29.87 | $30.04 | $30.04 | 24,250 |
2023-12-26 | $29.66 | $29.96 | $29.59 | $29.94 | $29.94 | 64,891 |
2023-12-22 | $29.85 | $29.85 | $29.69 | $29.72 | $29.72 | 19,783 |
2023-12-21 | $29.40 | $29.60 | $29.40 | $29.60 | $29.60 | 25,991 |
2023-12-20 | $29.64 | $29.69 | $29.32 | $29.32 | $29.08 | 72,147 |
2023-12-19 | $29.59 | $29.71 | $29.59 | $29.69 | $29.44 | 26,533 |
2023-12-18 | $29.55 | $29.55 | $29.41 | $29.47 | $29.23 | 24,174 |
2023-12-15 | $29.50 | $29.62 | $29.43 | $29.43 | $29.19 | 30,789 |
2023-12-14 | $29.51 | $29.78 | $29.51 | $29.68 | $29.43 | 26,817 |
2023-12-13 | $29.03 | $29.38 | $28.81 | $29.38 | $29.14 | 111,164 |
2023-12-12 | $29.00 | $29.04 | $28.89 | $29.04 | $29.04 | 22,385 |
2023-12-11 | $29.04 | $29.11 | $29.02 | $29.10 | $29.10 | 13,677 |
2023-12-08 | $28.91 | $29.07 | $28.91 | $29.05 | $29.05 | 16,190 |
2023-12-07 | $28.85 | $29.03 | $28.79 | $29.00 | $29.00 | 15,851 |
2023-12-06 | $28.99 | $29.02 | $28.78 | $28.78 | $28.78 | 31,596 |
2023-12-05 | $28.85 | $28.90 | $28.81 | $28.83 | $28.83 | 33,494 |
2023-12-04 | $28.89 | $29.05 | $28.89 | $28.99 | $28.99 | 29,241 |
2023-12-01 | $28.82 | $29.14 | $28.82 | $29.13 | $29.13 | 15,511 |
2023-11-30 | $28.88 | $28.88 | $28.73 | $28.76 | $28.76 | 25,564 |
2023-11-29 | $28.89 | $28.96 | $28.80 | $28.88 | $28.88 | 37,840 |
2023-11-28 | $28.75 | $28.95 | $28.75 | $28.91 | $28.91 | 15,551 |
2023-11-27 | $28.72 | $28.78 | $28.64 | $28.72 | $28.72 | 15,160 |
2023-11-24 | $28.58 | $28.72 | $28.58 | $28.72 | $28.72 | 7,129 |
2023-11-22 | $28.39 | $28.40 | $28.26 | $28.39 | $28.39 | 22,161 |
2023-11-21 | $28.47 | $28.48 | $28.30 | $28.37 | $28.37 | 45,054 |
2023-11-20 | $28.39 | $28.51 | $28.35 | $28.48 | $28.48 | 25,970 |
2023-11-17 | $28.18 | $28.32 | $28.11 | $28.29 | $28.29 | 24,826 |
2023-11-16 | $27.90 | $27.99 | $27.77 | $27.86 | $27.86 | 14,648 |
2023-11-15 | $27.85 | $28.02 | $27.85 | $27.92 | $27.92 | 54,399 |
2023-11-14 | $27.70 | $27.98 | $27.70 | $27.95 | $27.95 | 126,756 |
2023-11-13 | $27.01 | $27.22 | $27.01 | $27.19 | $27.19 | 10,629 |
2023-11-10 | $26.88 | $27.07 | $26.88 | $27.06 | $27.06 | 8,290 |
2023-11-09 | $27.15 | $27.19 | $26.87 | $26.88 | $26.88 | 25,066 |
2023-11-08 | $26.99 | $27.03 | $26.86 | $26.97 | $26.97 | 17,841 |
2023-11-07 | $27.03 | $27.06 | $26.92 | $27.03 | $27.03 | 22,732 |
2023-11-06 | $27.43 | $27.43 | $27.23 | $27.26 | $27.26 | 19,549 |
2023-11-03 | $27.46 | $27.52 | $27.43 | $27.45 | $27.45 | 16,774 |
2023-11-02 | $27.13 | $27.24 | $27.05 | $27.23 | $27.23 | 30,216 |
2023-11-01 | $26.60 | $26.73 | $26.49 | $26.71 | $26.71 | 23,431 |
2023-10-31 | $26.47 | $26.53 | $26.43 | $26.53 | $26.53 | 14,057 |
2023-10-30 | $26.54 | $26.54 | $26.32 | $26.45 | $26.45 | 12,352 |
2023-10-27 | $26.44 | $26.44 | $26.06 | $26.12 | $26.12 | 47,008 |
2023-10-26 | $26.37 | $26.37 | $26.18 | $26.22 | $26.22 | 25,088 |
2023-10-25 | $26.43 | $26.48 | $26.33 | $26.35 | $26.35 | 15,192 |
2023-10-24 | $26.49 | $26.51 | $26.39 | $26.51 | $26.51 | 36,374 |
2023-10-23 | $26.35 | $26.58 | $26.29 | $26.40 | $26.40 | 157,306 |
2023-10-20 | $26.66 | $26.67 | $26.51 | $26.52 | $26.52 | 17,778 |
2023-10-19 | $26.94 | $27.46 | $26.73 | $26.76 | $26.76 | 31,344 |
2023-10-18 | $27.14 | $27.14 | $26.84 | $26.88 | $26.88 | 9,383 |
2023-10-17 | $27.04 | $27.35 | $27.04 | $27.21 | $27.21 | 11,582 |
2023-10-16 | $27.18 | $27.31 | $27.14 | $27.28 | $27.28 | 27,564 |
2023-10-13 | $27.10 | $27.10 | $26.85 | $26.92 | $26.92 | 13,037 |
2023-10-12 | $27.33 | $27.33 | $26.97 | $27.02 | $27.02 | 9,465 |
2023-10-11 | $27.38 | $27.41 | $27.17 | $27.31 | $27.31 | 13,274 |
2023-10-10 | $27.27 | $27.39 | $27.25 | $27.31 | $27.31 | 15,045 |
2023-10-09 | $26.74 | $26.97 | $26.74 | $26.96 | $26.96 | 83,239 |
2023-10-06 | $26.52 | $26.90 | $26.39 | $26.85 | $26.85 | 4,168 |
2023-10-05 | $26.45 | $26.60 | $26.43 | $26.55 | $26.55 | 28,092 |
2023-10-04 | $26.37 | $26.37 | $26.13 | $26.33 | $26.33 | 27,421 |
2023-10-03 | $26.55 | $26.55 | $26.36 | $26.44 | $26.44 | 35,814 |
2023-10-02 | $27.21 | $27.21 | $26.80 | $26.85 | $26.85 | 24,755 |
2023-09-29 | $27.55 | $27.55 | $27.20 | $27.25 | $27.25 | 112,349 |
2023-09-28 | $27.13 | $27.38 | $27.13 | $27.33 | $27.33 | 54,025 |
2023-09-27 | $27.29 | $27.36 | $26.99 | $27.14 | $27.14 | 342,208 |
2023-09-26 | $27.40 | $27.44 | $27.22 | $27.22 | $27.22 | 49,372 |
2023-09-25 | $27.49 | $27.57 | $27.39 | $27.57 | $27.57 | 16,974 |
2023-09-22 | $28.01 | $28.01 | $27.78 | $27.80 | $27.80 | 31,605 |
2023-09-21 | $27.99 | $28.03 | $27.81 | $27.85 | $27.85 | 28,739 |
2023-09-20 | $28.65 | $28.74 | $28.35 | $28.36 | $28.13 | 74,095 |
2023-09-19 | $28.44 | $28.48 | $28.39 | $28.48 | $28.25 | 138,718 |
2023-09-18 | $28.26 | $28.26 | $28.12 | $28.21 | $27.98 | 13,398 |
2023-09-15 | $28.41 | $28.45 | $28.25 | $28.26 | $28.03 | 18,216 |
2023-09-14 | $28.21 | $28.32 | $28.18 | $28.29 | $28.06 | 33,140 |
2023-09-13 | $27.97 | $28.01 | $27.88 | $27.91 | $27.69 | 11,787 |
2023-09-12 | $27.99 | $28.04 | $27.91 | $27.97 | $27.74 | 17,085 |
2023-09-11 | $27.92 | $27.99 | $27.85 | $27.96 | $27.73 | 19,472 |
2023-09-08 | $27.56 | $27.65 | $27.53 | $27.55 | $27.33 | 14,312 |
2023-09-07 | $27.59 | $27.63 | $27.54 | $27.55 | $27.33 | 17,036 |
2023-09-06 | $27.77 | $27.79 | $27.60 | $27.69 | $27.46 | 7,824 |
2023-09-05 | $28.01 | $28.01 | $27.77 | $27.79 | $27.56 | 18,047 |
2023-09-01 | $28.31 | $28.31 | $27.86 | $27.98 | $27.75 | 120,567 |
2023-08-31 | $28.18 | $28.20 | $28.00 | $28.05 | $27.83 | 12,007 |
2023-08-30 | $28.18 | $28.38 | $27.99 | $28.24 | $28.01 | 39,690 |
2023-08-29 | $27.80 | $28.19 | $27.67 | $28.17 | $27.94 | 39,573 |
2023-08-28 | $27.72 | $27.80 | $27.67 | $27.76 | $27.53 | 30,733 |
2023-08-25 | $27.60 | $27.65 | $27.43 | $27.62 | $27.40 | 21,314 |
2023-08-24 | $27.63 | $27.63 | $27.41 | $27.42 | $27.20 | 25,353 |
2023-08-23 | $27.59 | $27.80 | $27.57 | $27.76 | $27.53 | 16,525 |
2023-08-22 | $27.70 | $27.70 | $27.56 | $27.57 | $27.35 | 13,989 |
2023-08-21 | $27.62 | $27.71 | $27.52 | $27.67 | $27.45 | 56,003 |
2023-08-18 | $27.35 | $27.54 | $27.33 | $27.52 | $27.29 | 16,651 |
2023-08-17 | $27.75 | $27.75 | $27.44 | $27.48 | $27.26 | 16,384 |
2023-08-16 | $27.76 | $27.78 | $27.54 | $27.56 | $27.34 | 55,451 |
2023-08-15 | $27.89 | $27.91 | $27.70 | $27.73 | $27.50 | 112,432 |
2023-08-14 | $27.98 | $28.09 | $27.96 | $28.05 | $27.82 | 5,808 |
2023-08-11 | $28.20 | $28.24 | $28.12 | $28.16 | $27.93 | 9,819 |
2023-08-10 | $28.75 | $28.75 | $28.41 | $28.41 | $28.18 | 8,094 |
2023-08-09 | $28.41 | $28.43 | $28.32 | $28.33 | $28.10 | 31,080 |
2023-08-08 | $28.05 | $28.26 | $27.98 | $28.26 | $28.03 | 14,513 |
2023-08-07 | $28.47 | $28.50 | $28.41 | $28.50 | $28.27 | 7,094 |
2023-08-04 | $28.32 | $28.58 | $28.27 | $28.27 | $28.04 | 16,353 |
2023-08-03 | $28.08 | $28.21 | $28.01 | $28.16 | $27.93 | 20,217 |
2023-08-02 | $28.37 | $28.38 | $28.12 | $28.18 | $27.95 | 55,342 |
2023-08-01 | $28.83 | $28.83 | $28.62 | $28.68 | $28.45 | 26,283 |
2023-07-31 | $29.22 | $29.28 | $29.09 | $29.10 | $28.86 | 26,629 |
2023-07-28 | $29.20 | $29.26 | $29.11 | $29.15 | $28.92 | 24,388 |
2023-07-27 | $29.20 | $29.30 | $29.03 | $29.03 | $28.80 | 7,659 |
2023-07-26 | $29.08 | $29.37 | $29.08 | $29.31 | $29.07 | 24,857 |
2023-07-25 | $29.14 | $29.22 | $29.14 | $29.21 | $28.98 | 16,694 |
2023-07-24 | $29.18 | $29.23 | $29.12 | $29.14 | $28.90 | 15,261 |
2023-07-21 | $29.26 | $29.26 | $29.16 | $29.19 | $29.19 | 12,145 |
2023-07-20 | $29.30 | $29.37 | $29.18 | $29.22 | $29.22 | 20,584 |
2023-07-19 | $29.19 | $29.24 | $29.08 | $29.17 | $29.17 | 25,871 |
2023-07-18 | $28.97 | $29.08 | $28.96 | $29.06 | $29.06 | 24,073 |
2023-07-17 | $28.79 | $28.87 | $28.76 | $28.85 | $28.85 | 19,330 |
2023-07-14 | $29.01 | $29.01 | $28.81 | $28.81 | $28.81 | 19,466 |
2023-07-13 | $28.98 | $29.10 | $28.95 | $29.07 | $29.07 | 30,305 |
2023-07-12 | $28.43 | $28.65 | $28.43 | $28.62 | $28.62 | 40,251 |
2023-07-11 | $27.87 | $28.01 | $27.81 | $28.01 | $28.01 | 90,179 |
2023-07-10 | $27.68 | $27.78 | $27.66 | $27.70 | $27.70 | 18,286 |
2023-07-07 | $27.57 | $27.88 | $27.57 | $27.76 | $27.76 | 15,391 |
2023-07-06 | $27.53 | $27.53 | $27.28 | $27.46 | $27.46 | 10,403 |
2023-07-05 | $28.12 | $28.12 | $27.91 | $27.91 | $27.91 | 5,226 |
2023-07-03 | $28.13 | $28.20 | $28.13 | $28.20 | $28.20 | 6,138 |
2023-06-30 | $28.03 | $28.07 | $27.94 | $28.02 | $28.02 | 17,212 |
2023-06-29 | $27.65 | $27.72 | $27.65 | $27.70 | $27.70 | 19,046 |
2023-06-28 | $27.63 | $27.69 | $27.54 | $27.66 | $27.66 | 25,632 |
2023-06-27 | $27.62 | $27.68 | $27.45 | $27.68 | $27.68 | 13,183 |
2023-06-26 | $27.41 | $27.48 | $27.34 | $27.44 | $27.44 | 26,428 |
2023-06-23 | $27.30 | $27.39 | $27.27 | $27.32 | $27.32 | 7,051 |
2023-06-22 | $27.66 | $27.69 | $27.60 | $27.63 | $27.63 | 11,345 |
2023-06-21 | $28.36 | $28.56 | $28.33 | $28.48 | $27.84 | 8,556 |
2023-06-20 | $28.55 | $28.55 | $28.33 | $28.43 | $27.79 | 20,293 |
2023-06-16 | $28.82 | $28.90 | $28.68 | $28.72 | $28.08 | 28,142 |
2023-06-15 | $28.51 | $28.79 | $28.51 | $28.79 | $28.14 | 13,621 |
2023-06-14 | $28.52 | $28.52 | $28.23 | $28.31 | $27.67 | 37,962 |
2023-06-13 | $28.14 | $28.23 | $28.11 | $28.18 | $27.54 | 56,440 |
2023-06-12 | $27.94 | $27.95 | $27.84 | $27.92 | $27.29 | 23,893 |
2023-06-09 | $27.97 | $28.02 | $27.94 | $27.99 | $27.36 | 6,916 |
2023-06-08 | $27.95 | $28.03 | $27.88 | $28.03 | $27.40 | 29,486 |
2023-06-07 | $27.75 | $27.82 | $27.58 | $27.66 | $27.04 | 76,389 |
2023-06-06 | $27.61 | $27.82 | $27.61 | $27.82 | $27.19 | 27,548 |
2023-06-05 | $27.73 | $27.73 | $27.60 | $27.64 | $27.02 | 11,500 |
2023-06-02 | $27.59 | $27.72 | $27.59 | $27.69 | $27.07 | 8,056 |
2023-06-01 | $27.12 | $27.38 | $27.12 | $27.34 | $26.72 | 22,431 |
2023-05-31 | $26.97 | $26.97 | $26.72 | $26.94 | $26.33 | 19,047 |
2023-05-30 | $27.50 | $27.50 | $27.24 | $27.28 | $26.66 | 14,011 |
2023-05-26 | $27.43 | $27.56 | $27.43 | $27.50 | $27.50 | 8,310 |
2023-05-25 | $27.32 | $27.38 | $27.20 | $27.35 | $27.35 | 37,444 |
2023-05-24 | $27.75 | $27.75 | $27.58 | $27.59 | $27.59 | 10,659 |
2023-05-23 | $28.09 | $28.19 | $28.00 | $28.03 | $28.03 | 5,632 |
2023-05-22 | $28.23 | $28.28 | $28.13 | $28.24 | $28.24 | 7,395 |
2023-05-19 | $28.23 | $28.23 | $28.10 | $28.18 | $28.18 | 14,017 |
2023-05-18 | $28.08 | $28.12 | $27.91 | $28.11 | $28.11 | 36,967 |
2023-05-17 | $28.22 | $28.27 | $28.03 | $28.23 | $28.23 | 10,024 |
2023-05-16 | $28.35 | $28.35 | $28.17 | $28.17 | $28.17 | 21,929 |
2023-05-15 | $28.35 | $28.53 | $28.28 | $28.52 | $28.52 | 14,687 |
2023-05-12 | $28.36 | $28.43 | $28.17 | $28.22 | $28.22 | 14,110 |
2023-05-11 | $28.31 | $28.36 | $28.14 | $28.36 | $28.36 | 92,048 |
2023-05-10 | $28.70 | $28.70 | $28.52 | $28.62 | $28.62 | 5,342 |
2023-05-09 | $28.56 | $28.74 | $28.56 | $28.65 | $28.65 | 13,617 |
2023-05-08 | $28.83 | $28.85 | $28.76 | $28.80 | $28.80 | 39,509 |
2023-05-05 | $28.47 | $28.73 | $28.47 | $28.71 | $28.71 | 2,711 |
2023-05-04 | $28.22 | $28.28 | $28.14 | $28.26 | $28.26 | 4,121 |
2023-05-03 | $28.32 | $28.49 | $28.29 | $28.30 | $28.30 | 6,450 |
2023-05-02 | $28.26 | $28.26 | $28.06 | $28.22 | $28.22 | 24,264 |
2023-05-01 | $28.68 | $28.69 | $28.54 | $28.59 | $28.59 | 11,327 |
2023-04-28 | $28.50 | $28.67 | $28.50 | $28.65 | $28.65 | 34,107 |
2023-04-27 | $28.41 | $28.63 | $28.39 | $28.58 | $28.58 | 19,429 |
2023-04-26 | $28.30 | $28.30 | $28.14 | $28.15 | $28.15 | 5,204 |
2023-04-25 | $28.20 | $28.20 | $27.95 | $27.97 | $27.97 | 13,877 |
2023-04-24 | $28.33 | $28.44 | $28.29 | $28.41 | $28.41 | 14,970 |
2023-04-21 | $28.25 | $28.37 | $28.19 | $28.33 | $28.33 | 24,471 |
2023-04-20 | $28.25 | $28.33 | $28.19 | $28.20 | $28.20 | 7,531 |
2023-04-19 | $28.40 | $28.47 | $28.37 | $28.43 | $28.43 | 11,410 |
2023-04-18 | $28.46 | $28.46 | $28.36 | $28.43 | $28.43 | 10,528 |
2023-04-17 | $28.38 | $28.40 | $28.25 | $28.39 | $28.39 | 14,822 |
2023-04-14 | $28.59 | $28.59 | $28.31 | $28.40 | $28.40 | 5,074 |
2023-04-13 | $28.44 | $28.62 | $28.39 | $28.57 | $28.57 | 30,033 |
2023-04-12 | $28.42 | $28.44 | $28.25 | $28.32 | $28.32 | 17,785 |
2023-04-11 | $28.03 | $28.15 | $28.03 | $28.10 | $28.10 | 12,512 |
2023-04-10 | $27.64 | $27.90 | $27.62 | $27.85 | $27.85 | 29,352 |
2023-04-06 | $27.74 | $27.99 | $27.74 | $27.89 | $27.89 | 10,871 |
2023-04-05 | $27.70 | $27.79 | $27.61 | $27.71 | $27.71 | 15,970 |
2023-04-04 | $27.95 | $27.98 | $27.82 | $27.89 | $27.89 | 18,313 |
2023-04-03 | $27.78 | $27.91 | $27.78 | $27.90 | $27.90 | 16,188 |
2023-03-31 | $27.57 | $27.75 | $27.57 | $27.67 | $27.67 | 86,110 |
2023-03-30 | $27.55 | $27.60 | $27.51 | $27.58 | $27.58 | 195,297 |
2023-03-29 | $27.07 | $27.08 | $26.98 | $27.04 | $27.04 | 21,313 |
2023-03-28 | $26.87 | $26.88 | $26.70 | $26.78 | $26.78 | 22,500 |
2023-03-27 | $26.70 | $26.80 | $26.66 | $26.78 | $26.78 | 50,656 |
2023-03-24 | $26.34 | $26.55 | $26.22 | $26.55 | $26.55 | 38,751 |
2023-03-23 | $26.90 | $27.00 | $26.48 | $26.64 | $26.64 | 35,859 |
2023-03-22 | $27.11 | $27.46 | $27.05 | $27.05 | $26.70 | 27,489 |
2023-03-21 | $27.10 | $27.11 | $26.97 | $27.08 | $26.74 | 51,505 |
2023-03-20 | $26.50 | $26.71 | $26.50 | $26.66 | $26.32 | 30,858 |
2023-03-17 | $26.24 | $26.37 | $26.18 | $26.30 | $25.96 | 21,753 |
2023-03-16 | $26.16 | $26.53 | $26.11 | $26.53 | $26.19 | 38,584 |
2023-03-15 | $26.22 | $26.46 | $26.04 | $26.43 | $26.09 | 71,387 |
2023-03-14 | $27.21 | $27.26 | $27.08 | $27.26 | $27.26 | 34,299 |
2023-03-13 | $26.97 | $27.20 | $26.97 | $27.00 | $27.00 | 50,324 |
2023-03-10 | $27.38 | $27.49 | $27.20 | $27.23 | $27.23 | 29,969 |
2023-03-09 | $27.61 | $27.68 | $27.33 | $27.36 | $27.36 | 21,350 |
2023-03-08 | $27.47 | $27.62 | $27.46 | $27.56 | $27.56 | 30,458 |
2023-03-07 | $27.85 | $27.85 | $27.37 | $27.41 | $27.41 | 22,128 |
2023-03-06 | $27.91 | $28.00 | $27.91 | $27.91 | $27.91 | 13,733 |
2023-03-03 | $27.73 | $27.95 | $27.69 | $27.94 | $27.94 | 34,041 |
2023-03-02 | $27.39 | $27.59 | $27.39 | $27.57 | $27.57 | 8,891 |
2023-03-01 | $27.54 | $27.54 | $27.37 | $27.48 | $27.48 | 23,128 |
2023-02-28 | $27.47 | $27.47 | $27.27 | $27.28 | $27.28 | 25,487 |
2023-02-27 | $27.40 | $27.54 | $27.40 | $27.49 | $27.49 | 26,899 |
2023-02-24 | $27.14 | $27.15 | $27.04 | $27.15 | $27.15 | 12,801 |
2023-02-23 | $27.46 | $27.54 | $27.26 | $27.53 | $27.53 | 52,976 |
2023-02-22 | $27.55 | $27.57 | $27.35 | $27.41 | $27.41 | 32,151 |
2023-02-21 | $27.57 | $27.66 | $27.48 | $27.55 | $27.55 | 75,674 |
2023-02-17 | $27.50 | $27.73 | $27.47 | $27.73 | $27.73 | 10,075 |
2023-02-16 | $27.38 | $27.66 | $27.38 | $27.53 | $27.53 | 13,985 |
2023-02-15 | $27.40 | $27.61 | $27.37 | $27.61 | $27.61 | 34,074 |
2023-02-14 | $27.48 | $27.72 | $27.41 | $27.62 | $27.62 | 28,204 |
2023-02-13 | $27.35 | $27.50 | $27.24 | $27.50 | $27.50 | 18,103 |
2023-02-10 | $27.26 | $27.28 | $27.17 | $27.26 | $27.26 | 19,977 |
2023-02-09 | $27.71 | $27.71 | $27.35 | $27.36 | $27.36 | 20,900 |
2023-02-08 | $27.47 | $27.47 | $27.27 | $27.28 | $27.28 | 22,076 |
2023-02-07 | $26.98 | $27.33 | $26.97 | $27.33 | $27.33 | 15,999 |
2023-02-06 | $27.18 | $27.18 | $26.98 | $27.08 | $27.08 | 530,402 |
2023-02-03 | $27.59 | $27.61 | $27.33 | $27.35 | $27.35 | 14,812 |
2023-02-02 | $27.77 | $27.94 | $27.70 | $27.87 | $27.87 | 25,190 |
2023-02-01 | $27.48 | $27.89 | $27.32 | $27.79 | $27.79 | 22,451 |
2023-01-31 | $27.23 | $27.51 | $27.23 | $27.51 | $27.51 | 50,780 |
2023-01-30 | $27.42 | $27.47 | $27.27 | $27.27 | $27.27 | 65,501 |
2023-01-27 | $27.41 | $27.56 | $27.38 | $27.47 | $27.47 | 17,490 |
2023-01-26 | $27.52 | $27.60 | $27.36 | $27.60 | $27.60 | 34,476 |
2023-01-25 | $27.31 | $27.58 | $27.31 | $27.50 | $27.50 | 22,786 |
2023-01-24 | $27.27 | $27.47 | $27.18 | $27.42 | $27.42 | 14,865 |
2023-01-23 | $27.25 | $27.47 | $27.25 | $27.43 | $27.43 | 36,441 |
2023-01-20 | $27.05 | $27.32 | $26.99 | $27.31 | $27.31 | 273,944 |
2023-01-19 | $26.95 | $27.13 | $26.86 | $27.02 | $27.02 | 265,015 |
2023-01-18 | $27.45 | $27.45 | $27.01 | $27.04 | $27.04 | 15,521 |
2023-01-17 | $27.18 | $27.23 | $27.09 | $27.15 | $27.15 | 25,376 |
2023-01-13 | $27.00 | $27.29 | $26.95 | $27.28 | $27.28 | 35,768 |
2023-01-12 | $27.14 | $27.36 | $26.98 | $27.30 | $27.30 | 13,653 |
2023-01-11 | $26.71 | $26.83 | $26.65 | $26.75 | $26.75 | 18,260 |
2023-01-10 | $26.63 | $26.68 | $26.50 | $26.65 | $26.65 | 507,391 |
2023-01-09 | $26.68 | $26.78 | $26.56 | $26.56 | $26.56 | 45,387 |
2023-01-06 | $25.96 | $26.56 | $25.93 | $26.50 | $26.50 | 14,740 |
2023-01-05 | $25.83 | $25.96 | $25.80 | $25.84 | $25.84 | 25,059 |
2023-01-04 | $26.01 | $26.11 | $25.87 | $26.03 | $26.03 | 96,005 |
2023-01-03 | $25.80 | $25.91 | $25.66 | $25.76 | $25.76 | 38,764 |
2022-12-30 | $25.57 | $25.57 | $25.44 | $25.46 | $25.46 | 11,317 |
2022-12-29 | $25.54 | $25.73 | $25.54 | $25.69 | $25.69 | 17,958 |
2022-12-28 | $25.61 | $25.77 | $25.27 | $25.30 | $25.30 | 40,579 |
2022-12-27 | $25.75 | $25.75 | $25.48 | $25.52 | $25.52 | 20,255 |
2022-12-23 | $25.31 | $25.52 | $25.29 | $25.52 | $25.52 | 22,922 |
2022-12-22 | $25.44 | $25.44 | $25.10 | $25.39 | $25.39 | 22,038 |
2022-12-21 | $25.58 | $25.69 | $25.51 | $25.62 | $25.45 | 26,826 |
2022-12-20 | $25.27 | $25.46 | $25.27 | $25.32 | $25.16 | 24,028 |
2022-12-19 | $25.41 | $25.41 | $25.15 | $25.23 | $25.07 | 13,143 |
2022-12-16 | $24.90 | $25.32 | $24.90 | $25.18 | $25.02 | 6,942 |
2022-12-15 | $25.85 | $25.85 | $25.40 | $25.49 | $25.33 | 17,916 |
2022-12-14 | $26.08 | $26.16 | $25.80 | $25.96 | $25.79 | 10,917 |
2022-12-13 | $26.34 | $26.34 | $25.94 | $26.07 | $25.90 | 23,736 |
2022-12-12 | $25.70 | $25.74 | $25.61 | $25.72 | $25.56 | 8,816 |
2022-12-09 | $25.82 | $25.94 | $25.71 | $25.76 | $25.60 | 12,671 |
2022-12-08 | $25.71 | $25.77 | $25.61 | $25.72 | $25.56 | 26,374 |
2022-12-07 | $25.74 | $25.77 | $25.60 | $25.70 | $25.54 | 6,609 |
2022-12-06 | $25.86 | $25.86 | $25.53 | $25.73 | $25.57 | 37,381 |
2022-12-05 | $26.16 | $26.16 | $25.72 | $25.82 | $25.82 | 12,097 |
2022-12-02 | $25.89 | $26.12 | $25.87 | $26.07 | $26.07 | 11,214 |
2022-12-01 | $26.10 | $26.36 | $26.09 | $26.17 | $26.17 | 89,512 |
2022-11-30 | $25.76 | $26.08 | $25.49 | $25.99 | $25.99 | 32,222 |
2022-11-29 | $25.48 | $25.66 | $25.28 | $25.57 | $25.57 | 17,098 |
2022-11-28 | $25.72 | $25.72 | $25.33 | $25.33 | $25.33 | 8,079 |
2022-11-25 | $25.79 | $25.92 | $25.79 | $25.87 | $25.87 | 1,301 |
2022-11-23 | $25.49 | $25.69 | $25.49 | $25.62 | $25.62 | 15,406 |
2022-11-22 | $25.16 | $25.40 | $25.16 | $25.38 | $25.38 | 22,145 |
2022-11-21 | $24.82 | $24.96 | $24.76 | $24.93 | $24.93 | 18,801 |
2022-11-18 | $25.09 | $25.16 | $24.98 | $25.08 | $25.08 | 17,320 |
2022-11-17 | $24.76 | $25.00 | $24.68 | $25.00 | $25.00 | 37,131 |
2022-11-16 | $25.18 | $25.18 | $25.06 | $25.15 | $25.15 | 13,620 |
2022-11-15 | $25.28 | $25.35 | $24.89 | $25.06 | $25.06 | 17,601 |
2022-11-14 | $24.98 | $25.10 | $24.91 | $24.92 | $24.92 | 32,630 |
2022-11-11 | $24.86 | $25.08 | $24.77 | $25.00 | $25.00 | 10,673 |
2022-11-10 | $24.41 | $24.69 | $24.35 | $24.69 | $24.69 | 12,080 |
2022-11-09 | $23.79 | $23.90 | $23.61 | $23.64 | $23.64 | 7,986 |
2022-11-08 | $23.85 | $24.13 | $23.85 | $23.93 | $23.93 | 18,094 |
2022-11-07 | $23.89 | $23.89 | $23.60 | $23.82 | $23.82 | 24,008 |
2022-11-04 | $23.47 | $23.73 | $23.37 | $23.73 | $23.73 | 35,794 |
2022-11-03 | $22.67 | $22.83 | $22.42 | $22.77 | $22.77 | 18,405 |
2022-11-02 | $23.28 | $23.49 | $22.92 | $22.92 | $22.92 | 26,170 |
2022-11-01 | $23.46 | $23.46 | $23.15 | $23.28 | $23.28 | 9,566 |
2022-10-31 | $22.90 | $23.02 | $22.85 | $22.92 | $22.92 | 48,335 |
2022-10-28 | $22.93 | $23.14 | $22.92 | $23.08 | $23.08 | 16,417 |
2022-10-27 | $22.94 | $23.08 | $22.85 | $22.85 | $22.85 | 23,564 |
2022-10-26 | $22.81 | $23.11 | $22.81 | $23.03 | $23.03 | 14,744 |
2022-10-25 | $22.59 | $22.85 | $22.59 | $22.85 | $22.85 | 19,892 |
2022-10-24 | $22.32 | $22.45 | $22.31 | $22.42 | $22.42 | 38,617 |
2022-10-21 | $21.81 | $22.35 | $21.78 | $22.35 | $22.35 | 22,821 |
2022-10-20 | $22.06 | $22.26 | $21.92 | $22.00 | $22.00 | 15,288 |
2022-10-19 | $22.13 | $22.26 | $21.96 | $22.10 | $22.10 | 29,581 |
2022-10-18 | $22.41 | $22.42 | $22.11 | $22.23 | $22.23 | 16,064 |
2022-10-17 | $22.15 | $22.25 | $22.15 | $22.18 | $22.18 | 19,186 |
2022-10-14 | $22.09 | $22.15 | $21.63 | $21.71 | $21.71 | 23,497 |
2022-10-13 | $21.22 | $22.07 | $21.21 | $21.99 | $21.99 | 126,978 |
2022-10-12 | $21.45 | $21.55 | $21.43 | $21.46 | $21.46 | 23,485 |
2022-10-11 | $21.61 | $21.85 | $21.51 | $21.51 | $21.51 | 39,590 |
2022-10-10 | $21.87 | $21.90 | $21.72 | $21.81 | $21.81 | 207,696 |
2022-10-07 | $22.01 | $22.01 | $21.73 | $21.89 | $21.89 | 33,941 |
2022-10-06 | $22.18 | $22.18 | $21.96 | $22.04 | $22.04 | 22,664 |
2022-10-05 | $22.38 | $22.61 | $22.31 | $22.49 | $22.49 | 18,909 |
2022-10-04 | $22.51 | $22.80 | $22.51 | $22.76 | $22.76 | 40,574 |
2022-10-03 | $21.80 | $22.08 | $21.68 | $22.04 | $22.04 | 53,467 |
2022-09-30 | $21.42 | $21.62 | $21.30 | $21.31 | $21.31 | 23,766 |
2022-09-29 | $21.48 | $21.69 | $21.31 | $21.56 | $21.56 | 28,817 |
2022-09-28 | $21.39 | $21.87 | $21.39 | $21.78 | $21.78 | 28,476 |
2022-09-27 | $21.59 | $21.65 | $21.18 | $21.35 | $21.35 | 48,946 |
2022-09-26 | $21.57 | $21.73 | $21.33 | $21.46 | $21.46 | 58,762 |
2022-09-23 | $22.16 | $22.22 | $21.79 | $21.89 | $21.89 | 35,649 |
2022-09-22 | $22.90 | $22.90 | $22.60 | $22.79 | $22.79 | 21,816 |
2022-09-21 | $23.25 | $23.33 | $22.88 | $22.88 | $22.62 | 8,137 |
2022-09-20 | $23.35 | $23.44 | $23.12 | $23.29 | $23.03 | 10,903 |
2022-09-19 | $23.29 | $23.57 | $23.29 | $23.53 | $23.27 | 50,221 |
2022-09-16 | $23.38 | $23.57 | $23.38 | $23.54 | $23.28 | 28,050 |
2022-09-15 | $23.70 | $23.79 | $23.57 | $23.62 | $23.36 | 19,167 |
2022-09-14 | $23.88 | $23.99 | $23.76 | $23.80 | $23.53 | 36,515 |
2022-09-13 | $24.16 | $24.22 | $23.83 | $23.85 | $23.58 | 24,914 |
2022-09-12 | $24.58 | $24.68 | $24.57 | $24.64 | $24.36 | 17,317 |
2022-09-09 | $24.14 | $24.30 | $24.14 | $24.26 | $24.26 | 103,827 |
2022-09-08 | $23.44 | $23.74 | $23.44 | $23.72 | $23.72 | 110,314 |
2022-09-07 | $23.42 | $23.77 | $23.20 | $23.76 | $23.76 | 106,610 |
2022-09-06 | $23.67 | $23.84 | $23.58 | $23.60 | $23.60 | 55,389 |
2022-09-02 | $23.99 | $24.24 | $23.68 | $23.71 | $23.71 | 8,002 |
2022-09-01 | $23.77 | $23.79 | $23.56 | $23.76 | $23.76 | 27,069 |
2022-08-31 | $24.17 | $24.27 | $24.11 | $24.13 | $24.13 | 29,164 |
2022-08-30 | $24.68 | $24.68 | $24.25 | $24.26 | $24.26 | 26,987 |
2022-08-29 | $24.39 | $24.71 | $24.39 | $24.56 | $24.56 | 535,919 |
2022-08-26 | $25.03 | $25.10 | $24.56 | $24.57 | $24.57 | 51,303 |
2022-08-25 | $24.93 | $24.99 | $24.81 | $24.99 | $24.99 | 14,189 |
2022-08-24 | $24.70 | $25.00 | $24.70 | $24.83 | $24.83 | 48,820 |
2022-08-23 | $24.78 | $24.96 | $24.78 | $24.88 | $24.88 | 11,724 |
2022-08-22 | $24.82 | $24.86 | $24.74 | $24.86 | $24.86 | 126,178 |
2022-08-19 | $25.04 | $25.12 | $25.01 | $25.05 | $25.05 | 13,311 |
2022-08-18 | $25.37 | $25.40 | $25.27 | $25.37 | $25.37 | 5,277 |
2022-08-17 | $25.39 | $25.53 | $25.34 | $25.38 | $25.38 | 4,532 |
2022-08-16 | $25.45 | $25.59 | $25.45 | $25.59 | $25.59 | 11,951 |
2022-08-15 | $25.39 | $25.43 | $25.29 | $25.37 | $25.37 | 12,600 |
2022-08-12 | $25.51 | $25.60 | $25.39 | $25.60 | $25.60 | 19,235 |
2022-08-11 | $25.73 | $25.73 | $25.42 | $25.46 | $25.46 | 21,516 |
2022-08-10 | $25.53 | $25.60 | $25.38 | $25.49 | $25.49 | 14,135 |
2022-08-09 | $25.21 | $25.23 | $25.02 | $25.13 | $25.13 | 40,607 |
2022-08-08 | $25.28 | $25.36 | $25.11 | $25.17 | $25.17 | 9,641 |
2022-08-05 | $24.87 | $25.05 | $24.87 | $25.04 | $25.04 | 15,303 |
2022-08-04 | $25.03 | $25.15 | $25.00 | $25.04 | $25.04 | 14,730 |
2022-08-03 | $25.03 | $25.05 | $24.85 | $25.02 | $25.02 | 13,201 |
2022-08-02 | $25.24 | $25.24 | $24.96 | $24.98 | $24.98 | 20,279 |
2022-08-01 | $25.35 | $25.38 | $25.18 | $25.22 | $25.22 | 23,380 |
2022-07-29 | $25.07 | $25.31 | $25.06 | $25.28 | $25.28 | 26,240 |
2022-07-28 | $25.00 | $25.11 | $24.88 | $25.02 | $25.02 | 18,901 |
2022-07-27 | $24.90 | $25.18 | $24.76 | $25.09 | $25.09 | 53,284 |
2022-07-26 | $24.80 | $24.87 | $24.74 | $24.77 | $24.77 | 37,325 |
2022-07-25 | $25.07 | $25.08 | $24.85 | $25.01 | $25.01 | 78,690 |
2022-07-22 | $24.87 | $25.01 | $24.62 | $24.69 | $24.69 | 21,378 |
2022-07-21 | $24.62 | $24.83 | $24.62 | $24.74 | $24.74 | 36,386 |
2022-07-20 | $24.90 | $24.90 | $24.60 | $24.76 | $24.76 | 50,437 |
2022-07-19 | $24.89 | $25.09 | $24.89 | $25.02 | $25.02 | 16,518 |
2022-07-18 | $24.52 | $24.71 | $24.39 | $24.39 | $24.39 | 30,898 |
2022-07-15 | $24.10 | $24.25 | $24.05 | $24.22 | $24.22 | 21,505 |
2022-07-14 | $23.76 | $23.95 | $23.55 | $23.87 | $23.87 | 17,669 |
2022-07-13 | $24.13 | $24.50 | $24.13 | $24.42 | $24.42 | 59,847 |
2022-07-12 | $24.36 | $24.55 | $24.34 | $24.43 | $24.43 | 14,264 |
2022-07-11 | $24.41 | $24.47 | $24.35 | $24.39 | $24.39 | 8,039 |
2022-07-08 | $24.70 | $24.90 | $24.58 | $24.77 | $24.77 | 47,735 |
2022-07-07 | $24.59 | $24.80 | $24.59 | $24.65 | $24.65 | 38,961 |
2022-07-06 | $24.40 | $24.45 | $24.11 | $24.38 | $24.38 | 42,294 |
2022-07-05 | $24.44 | $24.55 | $24.20 | $24.55 | $24.55 | 18,274 |
2022-07-01 | $24.84 | $25.11 | $24.72 | $25.11 | $25.11 | 11,799 |
2022-06-30 | $25.02 | $25.21 | $24.87 | $25.16 | $25.16 | 27,976 |
2022-06-29 | $25.46 | $25.52 | $25.36 | $25.37 | $25.37 | 14,533 |
2022-06-28 | $25.76 | $25.82 | $25.52 | $25.54 | $25.54 | 31,267 |
2022-06-27 | $25.45 | $25.76 | $25.41 | $25.49 | $25.49 | 179,193 |
2022-06-24 | $25.19 | $25.53 | $25.17 | $25.51 | $25.51 | 117,095 |
2022-06-23 | $25.09 | $25.09 | $24.80 | $25.01 | $25.01 | 19,207 |
2022-06-22 | $25.55 | $25.72 | $25.44 | $25.55 | $25.18 | 27,418 |
2022-06-21 | $25.99 | $25.99 | $25.79 | $25.89 | $25.52 | 132,849 |
2022-06-17 | $25.80 | $25.80 | $25.41 | $25.52 | $25.15 | 15,375 |
2022-06-16 | $25.78 | $26.09 | $25.72 | $25.90 | $25.52 | 23,361 |
2022-06-15 | $26.28 | $26.47 | $26.05 | $26.39 | $26.01 | 23,757 |
2022-06-14 | $26.22 | $26.22 | $25.88 | $26.04 | $25.66 | 27,044 |
2022-06-13 | $26.52 | $26.52 | $26.18 | $26.25 | $25.87 | 42,341 |
2022-06-10 | $27.08 | $27.29 | $26.91 | $27.04 | $26.65 | 312,328 |
2022-06-09 | $28.04 | $28.14 | $27.75 | $27.80 | $27.40 | 112,753 |
2022-06-08 | $28.25 | $28.32 | $28.16 | $28.19 | $27.78 | 11,181 |
2022-06-07 | $28.22 | $28.62 | $28.11 | $28.60 | $28.18 | 18,722 |
2022-06-06 | $28.51 | $28.58 | $28.32 | $28.39 | $27.98 | 10,542 |
2022-06-03 | $28.30 | $28.34 | $28.19 | $28.24 | $27.84 | 8,721 |
2022-06-02 | $28.30 | $28.51 | $28.21 | $28.48 | $28.07 | 10,660 |
2022-06-01 | $28.42 | $28.43 | $27.96 | $28.08 | $27.67 | 27,355 |
2022-05-31 | $28.24 | $28.31 | $28.11 | $28.24 | $27.83 | 13,642 |
2022-05-27 | $28.29 | $28.47 | $28.26 | $28.46 | $28.05 | 16,810 |
2022-05-26 | $28.29 | $28.40 | $28.16 | $28.30 | $27.89 | 22,379 |
2022-05-25 | $27.89 | $28.25 | $27.88 | $28.18 | $27.77 | 14,172 |
2022-05-24 | $27.85 | $28.11 | $27.77 | $27.98 | $27.58 | 133,159 |
2022-05-23 | $27.84 | $27.93 | $27.77 | $27.90 | $27.49 | 9,857 |
2022-05-20 | $27.55 | $27.60 | $27.15 | $27.50 | $27.10 | 30,166 |
2022-05-19 | $27.02 | $27.40 | $27.00 | $27.23 | $26.84 | 8,611 |
2022-05-18 | $27.32 | $27.36 | $26.91 | $26.96 | $26.57 | 23,651 |
2022-05-17 | $27.35 | $27.47 | $27.32 | $27.46 | $27.06 | 12,155 |
2022-05-16 | $26.69 | $26.96 | $26.69 | $26.91 | $26.53 | 17,067 |
2022-05-13 | $26.44 | $26.82 | $26.40 | $26.66 | $26.27 | 17,417 |
2022-05-12 | $26.26 | $26.26 | $25.98 | $26.11 | $25.73 | 18,560 |
2022-05-11 | $26.47 | $26.73 | $26.16 | $26.17 | $25.79 | 16,085 |
2022-05-10 | $26.49 | $26.52 | $26.09 | $26.32 | $25.93 | 17,822 |
2022-05-09 | $26.44 | $26.58 | $26.23 | $26.27 | $25.89 | 13,333 |
2022-05-06 | $27.13 | $27.14 | $26.90 | $27.02 | $26.63 | 7,447 |
2022-05-05 | $27.46 | $27.47 | $26.96 | $27.09 | $26.70 | 14,681 |
2022-05-04 | $27.34 | $27.87 | $27.21 | $27.81 | $27.41 | 24,128 |
2022-05-03 | $27.23 | $27.45 | $27.23 | $27.33 | $26.94 | 15,817 |
2022-05-02 | $27.08 | $27.12 | $26.81 | $27.02 | $26.63 | 32,599 |
2022-04-29 | $27.42 | $27.47 | $27.07 | $27.14 | $26.74 | 14,075 |
2022-04-28 | $27.10 | $27.40 | $27.01 | $27.37 | $26.97 | 14,946 |
2022-04-27 | $26.97 | $27.11 | $26.83 | $27.00 | $26.61 | 11,085 |
2022-04-26 | $27.28 | $27.29 | $26.90 | $26.96 | $26.57 | 18,114 |
2022-04-25 | $27.41 | $27.47 | $27.08 | $27.43 | $27.03 | 14,966 |
2022-04-22 | $28.10 | $28.10 | $27.69 | $27.72 | $27.32 | 30,696 |
2022-04-21 | $28.60 | $28.70 | $28.12 | $28.20 | $27.79 | 12,386 |
2022-04-20 | $28.53 | $28.66 | $28.53 | $28.65 | $28.23 | 6,906 |
2022-04-19 | $28.20 | $28.43 | $28.19 | $28.43 | $28.02 | 4,783 |
2022-04-18 | $28.23 | $28.38 | $28.23 | $28.32 | $27.91 | 10,671 |
2022-04-14 | $28.55 | $28.55 | $28.41 | $28.51 | $28.10 | 11,968 |
2022-04-13 | $28.16 | $28.55 | $28.16 | $28.54 | $28.13 | 19,274 |
2022-04-12 | $28.38 | $28.48 | $28.03 | $28.03 | $27.63 | 18,982 |
2022-04-11 | $28.43 | $28.44 | $28.18 | $28.18 | $27.77 | 8,057 |
2022-04-08 | $28.20 | $28.53 | $28.15 | $28.49 | $28.08 | 12,838 |
2022-04-07 | $28.22 | $28.31 | $28.01 | $28.17 | $27.76 | 6,881 |
2022-04-06 | $28.09 | $28.28 | $28.05 | $28.14 | $27.73 | 24,764 |
2022-04-05 | $28.27 | $28.42 | $28.15 | $28.22 | $27.81 | 9,688 |
2022-04-04 | $28.39 | $28.43 | $28.39 | $28.43 | $28.02 | 12,676 |
2022-04-01 | $28.34 | $28.47 | $28.21 | $28.46 | $28.05 | 72,710 |
2022-03-31 | $28.40 | $28.46 | $28.14 | $28.15 | $27.74 | 19,605 |
2022-03-30 | $28.54 | $28.75 | $28.41 | $28.55 | $28.14 | 35,279 |
2022-03-29 | $28.54 | $28.63 | $28.30 | $28.44 | $28.03 | 22,537 |
2022-03-28 | $28.09 | $28.23 | $28.00 | $28.02 | $27.62 | 12,717 |
2022-03-25 | $28.00 | $28.28 | $28.00 | $28.21 | $27.81 | 26,023 |
2022-03-24 | $27.92 | $28.09 | $27.85 | $27.93 | $27.53 | 15,909 |
2022-03-23 | $28.04 | $28.20 | $28.00 | $28.01 | $27.27 | 19,484 |
2022-03-22 | $28.33 | $28.46 | $28.25 | $28.28 | $27.53 | 16,101 |
2022-03-21 | $28.11 | $28.19 | $27.93 | $28.00 | $27.26 | 14,584 |
2022-03-18 | $27.64 | $28.06 | $27.60 | $28.06 | $27.31 | 18,229 |
2022-03-17 | $27.58 | $28.01 | $27.58 | $27.80 | $27.06 | 28,966 |
2022-03-16 | $27.43 | $27.72 | $27.24 | $27.72 | $26.98 | 27,068 |
2022-03-15 | $27.04 | $27.19 | $26.92 | $27.15 | $26.43 | 24,162 |
2022-03-14 | $27.13 | $27.20 | $26.94 | $26.94 | $26.22 | 56,658 |
2022-03-11 | $27.29 | $27.29 | $26.72 | $26.81 | $26.10 | 14,330 |
2022-03-10 | $27.02 | $27.10 | $26.76 | $26.76 | $26.05 | 30,818 |
2022-03-09 | $27.05 | $27.47 | $27.05 | $27.27 | $26.55 | 294,486 |
2022-03-08 | $26.60 | $26.93 | $26.37 | $26.43 | $25.73 | 103,336 |
2022-03-07 | $26.93 | $26.93 | $26.15 | $26.25 | $25.55 | 102,141 |
2022-03-04 | $26.95 | $26.98 | $26.68 | $26.95 | $26.23 | 31,636 |
2022-03-03 | $27.84 | $27.99 | $27.47 | $27.67 | $26.94 | 26,434 |
2022-03-02 | $27.81 | $28.17 | $27.81 | $28.06 | $27.31 | 15,443 |
2022-03-01 | $27.88 | $28.05 | $27.56 | $27.69 | $26.95 | 13,822 |
2022-02-28 | $28.06 | $28.37 | $27.38 | $28.17 | $27.42 | 38,217 |
2022-02-25 | $28.31 | $28.69 | $28.30 | $28.69 | $27.92 | 34,648 |
2022-02-24 | $27.58 | $28.00 | $27.24 | $27.84 | $27.10 | 39,945 |
2022-02-23 | $28.81 | $28.91 | $28.47 | $28.56 | $27.80 | 65,641 |
2022-02-22 | $28.79 | $28.90 | $28.51 | $28.65 | $27.89 | 19,681 |
2022-02-18 | $29.16 | $29.30 | $29.00 | $29.12 | $28.34 | 18,282 |
2022-02-17 | $29.35 | $29.35 | $29.12 | $29.18 | $28.40 | 14,046 |
2022-02-16 | $29.28 | $29.61 | $29.27 | $29.50 | $28.72 | 8,240 |
2022-02-15 | $29.29 | $29.52 | $29.23 | $29.44 | $28.66 | 22,620 |
2022-02-14 | $29.26 | $29.26 | $28.92 | $29.15 | $28.38 | 10,993 |
2022-02-11 | $29.54 | $29.68 | $29.14 | $29.20 | $28.42 | 24,535 |
2022-02-10 | $29.44 | $29.79 | $29.37 | $29.46 | $28.67 | 31,983 |
2022-02-09 | $29.60 | $29.67 | $29.58 | $29.65 | $28.86 | 9,650 |
2022-02-08 | $29.32 | $29.44 | $29.11 | $29.40 | $28.62 | 38,734 |
2022-02-07 | $29.12 | $29.25 | $29.09 | $29.20 | $28.42 | 13,409 |
2022-02-04 | $28.95 | $29.20 | $28.80 | $29.01 | $28.24 | 24,233 |
2022-02-03 | $29.14 | $29.14 | $28.95 | $28.97 | $28.20 | 59,169 |
2022-02-02 | $29.07 | $29.12 | $28.96 | $29.08 | $28.31 | 9,438 |
2022-02-01 | $28.80 | $28.99 | $28.80 | $28.94 | $28.17 | 13,300 |
2022-01-31 | $28.52 | $28.81 | $28.46 | $28.81 | $28.04 | 102,939 |
2022-01-28 | $28.43 | $28.73 | $28.29 | $28.67 | $27.91 | 19,908 |
2022-01-27 | $28.74 | $28.75 | $28.44 | $28.66 | $27.90 | 10,823 |
2022-01-26 | $28.87 | $28.91 | $28.39 | $28.51 | $27.75 | 21,045 |
2022-01-25 | $28.44 | $28.78 | $28.22 | $28.66 | $27.90 | 34,172 |
2022-01-24 | $28.25 | $28.63 | $27.78 | $28.48 | $27.72 | 57,698 |
2022-01-21 | $28.83 | $28.84 | $28.62 | $28.62 | $27.86 | 11,313 |
2022-01-20 | $29.37 | $29.37 | $28.98 | $28.98 | $28.21 | 17,472 |
2022-01-19 | $29.36 | $29.41 | $29.20 | $29.23 | $28.45 | 4,900 |
2022-01-18 | $29.22 | $29.41 | $29.11 | $29.22 | $28.45 | 32,513 |
2022-01-14 | $29.29 | $29.52 | $29.29 | $29.48 | $28.69 | 25,462 |
2022-01-13 | $29.53 | $29.53 | $29.25 | $29.27 | $28.49 | 19,815 |
2022-01-12 | $29.10 | $29.24 | $29.07 | $29.22 | $28.44 | 15,058 |
2022-01-11 | $28.61 | $28.99 | $28.61 | $28.92 | $28.15 | 29,251 |
2022-01-10 | $28.50 | $28.81 | $28.40 | $28.62 | $27.86 | 48,801 |
2022-01-07 | $28.31 | $28.52 | $28.31 | $28.47 | $27.71 | 172,739 |
2022-01-06 | $28.40 | $28.40 | $28.23 | $28.25 | $27.50 | 58,426 |
2022-01-05 | $28.47 | $28.51 | $28.18 | $28.18 | $27.43 | 3,577 |
2022-01-04 | $28.17 | $28.38 | $28.17 | $28.24 | $27.49 | 15,202 |
2022-01-03 | $27.98 | $28.05 | $27.92 | $28.04 | $27.30 | 6,532 |
2021-12-31 | $27.86 | $27.94 | $27.77 | $27.88 | $27.14 | 3,400 |
2021-12-30 | $27.91 | $28.02 | $27.79 | $27.80 | $27.06 | 4,012 |
2021-12-29 | $27.93 | $28.03 | $27.83 | $27.93 | $27.18 | 6,401 |
2021-12-28 | $27.89 | $27.99 | $27.86 | $27.94 | $27.20 | 9,698 |
2021-12-27 | $27.81 | $27.91 | $27.77 | $27.88 | $27.14 | 279,097 |
2021-12-23 | $27.59 | $27.78 | $27.55 | $27.68 | $26.95 | 6,573 |
2021-12-22 | $27.26 | $27.49 | $27.21 | $27.49 | $26.76 | 21,557 |
2021-12-21 | $27.30 | $27.40 | $27.15 | $27.39 | $26.55 | 35,396 |
2021-12-20 | $27.02 | $27.13 | $27.00 | $27.02 | $26.19 | 5,656 |
2021-12-17 | $27.38 | $27.41 | $27.15 | $27.15 | $26.32 | 13,950 |
2021-12-16 | $27.39 | $27.48 | $27.29 | $27.40 | $26.56 | 19,575 |
2021-12-15 | $27.05 | $27.28 | $26.88 | $27.28 | $26.45 | 7,898 |
2021-12-14 | $27.03 | $27.05 | $26.85 | $26.97 | $26.15 | 5,086 |
2021-12-13 | $27.14 | $27.14 | $26.98 | $26.99 | $26.16 | 8,833 |
2021-12-10 | $27.22 | $27.27 | $27.18 | $27.24 | $26.41 | 70,057 |
2021-12-09 | $27.15 | $27.17 | $27.04 | $27.10 | $26.27 | 7,115 |
2021-12-08 | $27.32 | $27.46 | $27.22 | $27.45 | $26.61 | 8,415 |
2021-12-07 | $27.16 | $27.40 | $27.16 | $27.36 | $26.52 | 6,785 |
2021-12-06 | $26.85 | $26.99 | $26.81 | $26.91 | $26.09 | 13,415 |
2021-12-03 | $26.49 | $26.52 | $26.36 | $26.52 | $25.71 | 21,146 |
2021-12-02 | $26.51 | $26.82 | $26.51 | $26.70 | $25.88 | 15,940 |
2021-12-01 | $26.89 | $26.94 | $26.27 | $26.30 | $25.50 | 95,260 |
2021-11-30 | $26.54 | $26.60 | $26.17 | $26.36 | $25.55 | 17,920 |
2021-11-29 | $26.72 | $26.72 | $26.48 | $26.62 | $25.81 | 9,183 |
2021-11-26 | $26.64 | $26.75 | $26.47 | $26.53 | $25.72 | 17,196 |
2021-11-24 | $27.14 | $27.32 | $27.14 | $27.26 | $26.43 | 471,947 |
2021-11-23 | $27.40 | $27.48 | $27.33 | $27.48 | $26.64 | 18,012 |
2021-11-22 | $27.12 | $27.41 | $27.11 | $27.31 | $26.47 | 104,216 |
2021-11-19 | $27.32 | $27.34 | $27.19 | $27.24 | $26.41 | 9,968 |
2021-11-18 | $27.45 | $27.59 | $27.43 | $27.56 | $26.72 | 15,991 |
2021-11-17 | $27.50 | $27.68 | $27.50 | $27.54 | $26.70 | 6,271 |
2021-11-16 | $27.66 | $27.66 | $27.56 | $27.58 | $26.74 | 3,385 |
2021-11-15 | $27.78 | $27.78 | $27.63 | $27.69 | $26.84 | 2,841 |
2021-11-12 | $27.73 | $27.76 | $27.66 | $27.72 | $26.87 | 7,092 |
2021-11-11 | $27.62 | $27.71 | $27.62 | $27.65 | $26.80 | 4,659 |
2021-11-10 | $27.80 | $27.85 | $27.56 | $27.59 | $26.74 | 14,079 |
2021-11-09 | $27.74 | $27.84 | $27.74 | $27.78 | $26.93 | 13,318 |
2021-11-08 | $27.88 | $28.00 | $27.79 | $27.90 | $27.05 | 22,624 |
2021-11-05 | $27.80 | $27.89 | $27.78 | $27.89 | $27.04 | 6,018 |
2021-11-04 | $27.88 | $27.97 | $27.73 | $27.75 | $26.90 | 7,266 |
2021-11-03 | $27.71 | $28.02 | $27.70 | $28.02 | $27.16 | 7,683 |
2021-11-02 | $27.76 | $27.94 | $27.73 | $27.80 | $26.95 | 16,140 |
2021-11-01 | $27.86 | $27.99 | $27.82 | $27.95 | $27.09 | 8,925 |
2021-10-29 | $27.62 | $27.65 | $27.47 | $27.65 | $26.80 | 5,739 |
2021-10-28 | $27.77 | $27.91 | $27.77 | $27.85 | $26.99 | 10,193 |
2021-10-27 | $27.81 | $27.93 | $27.74 | $27.83 | $26.98 | 10,555 |
2021-10-26 | $27.99 | $28.00 | $27.83 | $27.86 | $27.01 | 7,199 |
2021-10-25 | $27.86 | $27.89 | $27.79 | $27.87 | $27.02 | 6,818 |
2021-10-22 | $27.81 | $27.88 | $27.69 | $27.79 | $26.94 | 10,081 |
2021-10-21 | $27.85 | $27.94 | $27.74 | $27.83 | $26.97 | 15,734 |
2021-10-20 | $27.88 | $28.03 | $27.83 | $27.96 | $27.11 | 10,892 |
2021-10-19 | $27.86 | $27.97 | $27.86 | $27.92 | $27.06 | 5,627 |
2021-10-18 | $27.80 | $27.86 | $27.74 | $27.82 | $26.96 | 6,185 |
2021-10-15 | $27.94 | $28.00 | $27.86 | $27.93 | $27.08 | 6,207 |
2021-10-14 | $27.88 | $27.88 | $27.71 | $27.84 | $26.98 | 24,226 |
2021-10-13 | $27.50 | $27.70 | $27.50 | $27.64 | $26.80 | 12,273 |
2021-10-12 | $27.49 | $27.58 | $27.47 | $27.49 | $26.65 | 8,393 |
2021-10-11 | $27.58 | $27.62 | $27.45 | $27.45 | $26.61 | 4,163 |
2021-10-08 | $27.45 | $27.48 | $27.43 | $27.44 | $26.60 | 7,759 |
2021-10-07 | $27.33 | $27.47 | $27.32 | $27.32 | $26.48 | 12,661 |
2021-10-06 | $27.08 | $27.28 | $26.98 | $27.26 | $26.43 | 5,609 |
2021-10-05 | $27.38 | $27.60 | $27.38 | $27.50 | $26.66 | 12,622 |
2021-10-04 | $27.28 | $27.43 | $27.21 | $27.25 | $26.42 | 11,574 |
2021-10-01 | $27.32 | $27.50 | $27.19 | $27.40 | $26.56 | 12,501 |
2021-09-30 | $27.44 | $27.52 | $27.25 | $27.32 | $26.48 | 13,916 |
2021-09-29 | $27.47 | $27.57 | $27.35 | $27.41 | $26.57 | 19,967 |
2021-09-28 | $27.67 | $27.67 | $27.48 | $27.52 | $26.68 | 15,372 |
2021-09-27 | $27.65 | $27.89 | $27.57 | $27.83 | $26.98 | 10,748 |
2021-09-24 | $27.59 | $27.62 | $27.50 | $27.54 | $26.70 | 3,382 |
2021-09-23 | $27.75 | $27.84 | $27.70 | $27.70 | $26.85 | 8,872 |
2021-09-22 | $27.83 | $27.88 | $27.69 | $27.81 | $26.68 | 3,729 |
2021-09-21 | $27.74 | $27.74 | $27.65 | $27.69 | $26.56 | 3,614 |
2021-09-20 | $27.30 | $27.44 | $27.18 | $27.36 | $26.24 | 8,111 |
2021-09-17 | $28.04 | $28.06 | $27.78 | $27.83 | $26.69 | 7,394 |
2021-09-16 | $28.23 | $28.29 | $28.14 | $28.29 | $27.13 | 9,858 |
2021-09-15 | $28.22 | $28.41 | $28.22 | $28.41 | $27.25 | 44,641 |
2021-09-14 | $28.35 | $28.42 | $28.29 | $28.29 | $27.13 | 6,386 |
2021-09-13 | $28.41 | $28.43 | $28.35 | $28.43 | $27.27 | 18,709 |
2021-09-10 | $28.32 | $28.35 | $28.00 | $28.05 | $26.90 | 25,484 |
2021-09-09 | $28.21 | $28.36 | $28.21 | $28.24 | $27.09 | 10,382 |
2021-09-08 | $28.25 | $28.36 | $28.25 | $28.26 | $27.10 | 3,175 |
2021-09-07 | $28.45 | $28.49 | $28.38 | $28.38 | $27.22 | 10,355 |
2021-09-03 | $28.56 | $28.66 | $28.55 | $28.65 | $27.47 | 2,221 |
2021-09-02 | $28.39 | $28.50 | $28.39 | $28.44 | $27.28 | 3,233 |
2021-09-01 | $28.38 | $28.47 | $28.30 | $28.30 | $27.14 | 16,310 |
2021-08-31 | $28.25 | $28.29 | $28.19 | $28.21 | $27.06 | 106,426 |
2021-08-30 | $28.22 | $28.32 | $28.17 | $28.32 | $27.16 | 57,712 |
2021-08-27 | $28.02 | $28.26 | $28.02 | $28.22 | $27.07 | 52,184 |
2021-08-26 | $28.08 | $28.10 | $27.94 | $28.03 | $26.88 | 8,865 |
2021-08-25 | $28.16 | $28.27 | $28.09 | $28.17 | $27.02 | 5,573 |
2021-08-24 | $28.15 | $28.33 | $28.15 | $28.25 | $27.10 | 9,379 |
2021-08-23 | $28.04 | $28.26 | $28.04 | $28.23 | $27.08 | 4,378 |
2021-08-20 | $27.82 | $27.99 | $27.82 | $27.99 | $26.85 | 3,880 |
2021-08-19 | $27.94 | $27.97 | $27.84 | $27.90 | $26.76 | 21,140 |
2021-08-18 | $28.32 | $28.43 | $28.27 | $28.36 | $27.20 | 6,737 |
2021-08-17 | $28.43 | $28.43 | $28.22 | $28.38 | $27.22 | 6,511 |
2021-08-16 | $28.60 | $28.71 | $28.57 | $28.71 | $27.53 | 9,166 |
2021-08-13 | $28.73 | $28.82 | $28.73 | $28.76 | $27.59 | 2,263 |
2021-08-12 | $28.60 | $28.70 | $28.55 | $28.67 | $27.49 | 7,000 |
2021-08-11 | $28.51 | $28.59 | $28.39 | $28.51 | $27.35 | 9,223 |
2021-08-10 | $28.23 | $28.28 | $28.23 | $28.28 | $27.12 | 3,260 |
2021-08-09 | $28.25 | $28.41 | $28.25 | $28.33 | $27.17 | 5,933 |
2021-08-06 | $28.28 | $28.32 | $28.20 | $28.30 | $27.14 | 10,072 |
2021-08-05 | $28.39 | $28.40 | $28.30 | $28.35 | $27.19 | 15,562 |
2021-08-04 | $28.43 | $28.44 | $28.29 | $28.35 | $27.19 | 3,714 |
2021-08-03 | $28.35 | $28.48 | $28.34 | $28.48 | $27.32 | 15,024 |
2021-08-02 | $28.41 | $28.41 | $28.24 | $28.25 | $27.09 | 6,925 |
2021-07-30 | $28.27 | $28.33 | $28.12 | $28.18 | $27.03 | 13,003 |
2021-07-29 | $28.54 | $28.56 | $28.45 | $28.46 | $27.30 | 6,420 |
2021-07-28 | $28.13 | $28.30 | $28.08 | $28.30 | $27.14 | 3,913 |
2021-07-27 | $28.06 | $28.14 | $27.99 | $28.04 | $26.89 | 12,107 |
2021-07-26 | $28.09 | $28.21 | $28.08 | $28.19 | $27.04 | 14,625 |
2021-07-23 | $28.11 | $28.11 | $28.00 | $28.05 | $26.90 | 11,098 |
2021-07-22 | $27.93 | $27.99 | $27.76 | $27.91 | $26.77 | 9,163 |
2021-07-21 | $27.78 | $27.92 | $27.75 | $27.92 | $26.78 | 10,861 |
2021-07-20 | $27.23 | $27.66 | $27.23 | $27.59 | $26.46 | 16,147 |
2021-07-19 | $27.50 | $27.53 | $27.28 | $27.31 | $26.20 | 23,543 |
2021-07-16 | $28.00 | $28.06 | $27.95 | $27.95 | $26.81 | 12,705 |
2021-07-15 | $28.01 | $28.19 | $28.01 | $28.09 | $26.94 | 8,944 |
2021-07-14 | $28.38 | $28.48 | $28.24 | $28.32 | $27.16 | 14,637 |
2021-07-13 | $28.29 | $28.45 | $28.23 | $28.28 | $27.13 | 8,249 |
2021-07-12 | $28.18 | $28.49 | $28.17 | $28.35 | $27.19 | 14,927 |
2021-07-09 | $28.17 | $28.32 | $28.10 | $28.31 | $27.15 | 11,307 |
2021-07-08 | $27.65 | $27.90 | $27.64 | $27.76 | $26.63 | 34,408 |
2021-07-07 | $28.00 | $28.10 | $27.93 | $28.04 | $26.89 | 7,135 |
2021-07-06 | $28.21 | $28.21 | $27.88 | $27.99 | $26.85 | 9,794 |
2021-07-02 | $28.04 | $28.28 | $28.04 | $28.21 | $27.06 | 12,530 |
2021-07-01 | $28.11 | $28.23 | $27.99 | $28.13 | $26.98 | 14,100 |
2021-06-30 | $28.00 | $28.11 | $27.95 | $28.04 | $26.89 | 10,011 |
2021-06-29 | $28.21 | $28.31 | $28.20 | $28.25 | $27.10 | 7,005 |
2021-06-28 | $28.28 | $28.31 | $28.19 | $28.26 | $27.10 | 2,616 |
2021-06-25 | $28.46 | $28.51 | $28.40 | $28.48 | $27.32 | 11,887 |
2021-06-24 | $28.40 | $28.53 | $28.28 | $28.44 | $27.28 | 10,314 |
2021-06-23 | $28.31 | $28.46 | $28.14 | $28.19 | $27.04 | 10,584 |
2021-06-22 | $28.21 | $28.42 | $28.20 | $28.32 | $27.16 | 6,017 |
2021-06-21 | $28.07 | $28.35 | $28.07 | $28.34 | $27.18 | 6,630 |
2021-06-18 | $28.01 | $28.08 | $27.89 | $27.94 | $26.79 | 76,675 |
2021-06-17 | $28.68 | $28.68 | $28.42 | $28.54 | $27.37 | 14,735 |
2021-06-16 | $29.48 | $29.56 | $29.18 | $29.29 | $27.69 | 5,394 |
2021-06-15 | $29.46 | $29.50 | $29.42 | $29.45 | $27.84 | 3,561 |
2021-06-14 | $29.37 | $29.45 | $29.26 | $29.36 | $27.75 | 13,530 |
2021-06-11 | $29.32 | $29.42 | $29.19 | $29.35 | $27.74 | 6,081 |
2021-06-10 | $29.33 | $29.40 | $29.24 | $29.30 | $27.70 | 7,491 |
2021-06-09 | $29.36 | $29.37 | $29.23 | $29.30 | $27.70 | 7,958 |
2021-06-08 | $29.38 | $29.45 | $29.30 | $29.38 | $27.77 | 8,436 |
2021-06-07 | $29.39 | $29.42 | $29.26 | $29.38 | $27.77 | 4,290 |
2021-06-04 | $29.26 | $29.32 | $29.14 | $29.26 | $27.66 | 14,878 |
2021-06-03 | $29.00 | $29.06 | $28.96 | $28.99 | $27.40 | 29,120 |
2021-06-02 | $29.08 | $29.11 | $28.96 | $29.10 | $27.51 | 12,662 |
2021-06-01 | $29.06 | $29.08 | $28.93 | $28.93 | $27.35 | 16,831 |
2021-05-28 | $28.94 | $28.99 | $28.93 | $28.93 | $27.34 | 1,600 |
2021-05-27 | $28.92 | $28.93 | $28.88 | $28.91 | $27.33 | 4,745 |
2021-05-26 | $28.88 | $28.94 | $28.87 | $28.92 | $27.34 | 4,434 |
2021-05-25 | $29.05 | $29.05 | $28.91 | $28.91 | $27.33 | 2,674 |
2021-05-24 | $28.99 | $29.05 | $28.88 | $29.05 | $27.46 | 21,786 |
2021-05-21 | $28.97 | $28.98 | $28.77 | $28.91 | $27.33 | 6,743 |
2021-05-20 | $28.64 | $28.89 | $28.64 | $28.89 | $27.31 | 12,417 |
2021-05-19 | $28.64 | $28.72 | $28.40 | $28.69 | $27.12 | 37,222 |
2021-05-18 | $29.15 | $29.15 | $28.98 | $28.98 | $27.39 | 23,616 |
2021-05-17 | $28.82 | $28.95 | $28.79 | $28.95 | $27.37 | 5,633 |
2021-05-14 | $28.95 | $28.95 | $28.80 | $28.95 | $27.37 | 4,889 |
2021-05-13 | $28.37 | $28.57 | $28.30 | $28.55 | $26.99 | 17,167 |
2021-05-12 | $28.60 | $28.62 | $28.27 | $28.38 | $26.83 | 16,889 |
2021-05-11 | $28.53 | $28.78 | $28.53 | $28.70 | $27.12 | 18,713 |
2021-05-10 | $29.13 | $29.17 | $28.96 | $28.96 | $27.38 | 19,685 |
2021-05-07 | $28.58 | $28.93 | $28.58 | $28.93 | $27.35 | 13,200 |
2021-05-06 | $28.43 | $28.56 | $28.40 | $28.55 | $26.99 | 15,276 |
2021-05-05 | $28.19 | $28.34 | $28.13 | $28.28 | $26.73 | 16,200 |
2021-05-04 | $28.10 | $28.10 | $27.77 | $27.96 | $26.43 | 30,594 |
2021-05-03 | $28.06 | $28.26 | $27.86 | $28.18 | $26.64 | 28,807 |
2021-04-30 | $28.02 | $28.09 | $27.72 | $27.85 | $26.33 | 9,322 |
2021-04-29 | $28.18 | $28.21 | $27.98 | $28.12 | $26.58 | 96,329 |
2021-04-28 | $28.07 | $28.25 | $28.00 | $28.25 | $26.70 | 13,552 |
2021-04-27 | $28.02 | $28.05 | $27.95 | $28.02 | $26.48 | 14,135 |
2021-04-26 | $28.16 | $28.27 | $28.14 | $28.14 | $26.60 | 4,902 |
2021-04-23 | $27.94 | $28.10 | $27.92 | $28.10 | $26.56 | 7,048 |
2021-04-22 | $28.06 | $28.06 | $27.83 | $27.92 | $26.39 | 56,711 |
2021-04-21 | $27.66 | $28.02 | $27.66 | $28.02 | $26.49 | 48,481 |
2021-04-20 | $27.95 | $27.95 | $27.67 | $27.74 | $26.22 | 4,267 |
2021-04-19 | $28.12 | $28.27 | $28.12 | $28.25 | $26.70 | 23,583 |
2021-04-16 | $28.09 | $28.24 | $28.03 | $28.12 | $26.58 | 60,188 |
2021-04-15 | $27.96 | $28.00 | $27.95 | $28.00 | $26.47 | 10,954 |
2021-04-14 | $27.76 | $27.90 | $27.76 | $27.81 | $26.29 | 6,845 |
2021-04-13 | $27.65 | $27.82 | $27.65 | $27.76 | $26.24 | 11,052 |
2021-04-12 | $27.75 | $27.77 | $27.64 | $27.74 | $26.22 | 183,501 |
2021-04-09 | $27.77 | $27.78 | $27.75 | $27.78 | $26.26 | 3,834 |
2021-04-08 | $27.72 | $27.87 | $27.71 | $27.77 | $26.25 | 34,885 |
2021-04-07 | $27.69 | $27.78 | $27.63 | $27.75 | $26.23 | 6,494 |
2021-04-06 | $27.63 | $27.75 | $27.51 | $27.69 | $26.17 | 19,965 |
2021-04-05 | $27.78 | $27.97 | $27.78 | $27.97 | $26.44 | 94,905 |
2021-04-01 | $27.39 | $27.55 | $27.34 | $27.54 | $26.03 | 14,088 |
2021-03-31 | $27.39 | $27.48 | $27.34 | $27.41 | $25.91 | 11,351 |
2021-03-30 | $27.48 | $27.63 | $27.48 | $27.55 | $26.04 | 9,000 |
2021-03-29 | $27.56 | $27.75 | $27.53 | $27.67 | $26.16 | 11,933 |
2021-03-26 | $27.52 | $27.78 | $27.50 | $27.78 | $26.26 | 7,259 |
2021-03-25 | $27.24 | $27.44 | $27.06 | $27.37 | $25.87 | 16,537 |
2021-03-24 | $27.24 | $27.32 | $27.11 | $27.25 | $25.76 | 14,438 |
2021-03-23 | $27.48 | $27.56 | $27.27 | $27.32 | $25.82 | 15,482 |
2021-03-22 | $27.61 | $27.78 | $27.59 | $27.70 | $26.18 | 16,413 |
2021-03-19 | $27.60 | $27.73 | $27.42 | $27.62 | $26.11 | 11,874 |
2021-03-18 | $27.68 | $27.92 | $27.62 | $27.62 | $26.11 | 11,143 |
2021-03-17 | $27.81 | $28.16 | $27.71 | $27.99 | $26.23 | 12,622 |
2021-03-16 | $27.91 | $27.95 | $27.80 | $27.94 | $26.19 | 22,109 |
2021-03-15 | $28.01 | $28.01 | $27.73 | $27.93 | $26.17 | 57,235 |
2021-03-12 | $27.78 | $27.92 | $27.72 | $27.90 | $26.14 | 10,377 |
2021-03-11 | $27.80 | $27.89 | $27.78 | $27.87 | $26.11 | 15,166 |
2021-03-10 | $27.80 | $27.90 | $27.72 | $27.85 | $26.10 | 45,013 |
2021-03-09 | $27.71 | $27.83 | $27.69 | $27.75 | $26.00 | 97,582 |
2021-03-08 | $27.39 | $27.70 | $27.24 | $27.56 | $25.82 | 44,104 |
2021-03-05 | $27.20 | $27.45 | $27.07 | $27.44 | $25.71 | 16,731 |
2021-03-04 | $27.35 | $27.54 | $26.89 | $27.12 | $25.41 | 32,839 |
2021-03-03 | $27.24 | $27.44 | $27.22 | $27.30 | $25.58 | 26,044 |
2021-03-02 | $27.16 | $27.35 | $27.12 | $27.29 | $25.57 | 20,667 |
2021-03-01 | $27.17 | $27.34 | $27.11 | $27.34 | $25.62 | 68,927 |
2021-02-26 | $27.15 | $27.15 | $26.83 | $26.92 | $25.22 | 23,814 |
2021-02-25 | $27.71 | $27.87 | $27.38 | $27.40 | $25.67 | 32,489 |
2021-02-24 | $27.31 | $27.65 | $27.28 | $27.64 | $25.90 | 11,562 |
2021-02-23 | $27.29 | $27.48 | $27.10 | $27.40 | $25.67 | 36,738 |
2021-02-22 | $27.19 | $27.33 | $27.19 | $27.23 | $25.52 | 48,644 |
2021-02-19 | $27.25 | $27.28 | $27.14 | $27.17 | $25.46 | 18,473 |
2021-02-18 | $27.07 | $27.15 | $26.96 | $27.12 | $25.41 | 17,676 |
2021-02-17 | $27.23 | $27.41 | $27.08 | $27.32 | $25.59 | 28,749 |
2021-02-16 | $27.31 | $27.48 | $27.23 | $27.37 | $25.65 | 43,871 |
2021-02-12 | $26.90 | $27.18 | $26.90 | $27.18 | $25.47 | 24,098 |
2021-02-11 | $27.09 | $27.13 | $26.98 | $27.09 | $25.38 | 31,905 |
2021-02-10 | $27.01 | $27.07 | $26.75 | $26.92 | $25.22 | 6,103 |
2021-02-09 | $26.94 | $27.09 | $26.91 | $27.02 | $25.32 | 23,791 |
2021-02-08 | $26.89 | $27.14 | $26.89 | $26.95 | $25.25 | 12,117 |
2021-02-05 | $26.72 | $26.79 | $26.64 | $26.72 | $25.04 | 49,579 |
2021-02-04 | $26.49 | $26.67 | $26.44 | $26.62 | $24.94 | 39,658 |
2021-02-03 | $26.48 | $26.56 | $26.38 | $26.53 | $24.86 | 50,408 |
2021-02-02 | $26.37 | $26.49 | $26.32 | $26.49 | $24.82 | 10,504 |
2021-02-01 | $26.37 | $26.37 | $26.20 | $26.34 | $24.68 | 26,882 |
2021-01-29 | $26.38 | $26.38 | $25.94 | $26.15 | $24.50 | 13,615 |
2021-01-28 | $26.60 | $26.80 | $26.60 | $26.80 | $25.11 | 7,076 |
2021-01-27 | $26.72 | $26.81 | $26.54 | $26.62 | $24.94 | 18,996 |
2021-01-26 | $27.11 | $27.16 | $26.99 | $27.14 | $25.43 | 14,500 |
2021-01-25 | $26.67 | $26.84 | $26.65 | $26.83 | $25.14 | 7,766 |
2021-01-22 | $26.82 | $26.95 | $26.73 | $26.93 | $25.23 | 9,280 |
2021-01-21 | $27.14 | $27.18 | $26.97 | $27.09 | $25.38 | 31,417 |
2021-01-20 | $27.10 | $27.17 | $27.02 | $27.17 | $25.46 | 13,711 |
2021-01-19 | $27.02 | $27.03 | $26.89 | $27.01 | $25.31 | 27,859 |
2021-01-15 | $26.97 | $27.01 | $26.85 | $26.92 | $25.22 | 10,601 |
2021-01-14 | $27.14 | $27.30 | $27.14 | $27.22 | $25.51 | 13,272 |
2021-01-13 | $27.05 | $27.14 | $27.03 | $27.08 | $25.37 | 22,937 |
2021-01-12 | $26.85 | $27.12 | $26.75 | $27.12 | $25.41 | 31,842 |
2021-01-11 | $26.70 | $26.85 | $26.64 | $26.81 | $25.12 | 16,753 |
2021-01-08 | $27.22 | $27.22 | $26.98 | $27.22 | $25.51 | 21,408 |
2021-01-07 | $27.04 | $27.15 | $27.00 | $27.13 | $25.43 | 9,273 |
2021-01-06 | $26.73 | $27.02 | $26.73 | $26.94 | $25.24 | 32,621 |
2021-01-05 | $26.28 | $26.54 | $26.27 | $26.45 | $24.78 | 10,718 |
2021-01-04 | $26.52 | $26.52 | $25.99 | $26.11 | $24.47 | 21,730 |
2020-12-31 | $26.20 | $26.20 | $25.89 | $26.01 | $24.37 | 13,961 |
2020-12-30 | $26.31 | $26.42 | $26.17 | $26.17 | $24.52 | 13,146 |
2020-12-29 | $26.39 | $26.39 | $26.13 | $26.20 | $24.55 | 14,478 |
2020-12-28 | $26.15 | $26.22 | $26.07 | $26.13 | $24.48 | 14,634 |
2020-12-24 | $25.93 | $25.97 | $25.90 | $25.95 | $24.32 | 1,386 |
2020-12-23 | $25.84 | $26.00 | $25.81 | $26.00 | $24.36 | 9,072 |
2020-12-22 | $25.67 | $25.75 | $25.56 | $25.64 | $24.03 | 18,503 |
2020-12-21 | $25.61 | $25.97 | $25.42 | $25.91 | $24.15 | 13,868 |
2020-12-18 | $26.41 | $26.45 | $26.33 | $26.41 | $24.61 | 16,396 |
2020-12-17 | $26.47 | $26.51 | $26.38 | $26.40 | $24.61 | 16,071 |
2020-12-16 | $26.30 | $26.49 | $26.21 | $26.39 | $24.60 | 15,280 |
2020-12-15 | $26.08 | $26.26 | $26.04 | $26.24 | $24.46 | 11,011 |
2020-12-14 | $26.30 | $26.30 | $26.03 | $26.05 | $24.28 | 14,788 |
2020-12-11 | $25.98 | $26.11 | $25.96 | $26.03 | $24.27 | 26,011 |
2020-12-10 | $26.01 | $26.32 | $26.01 | $26.27 | $24.48 | 82,677 |
2020-12-09 | $26.22 | $26.24 | $25.87 | $26.04 | $24.27 | 63,752 |
2020-12-08 | $25.83 | $25.98 | $25.80 | $25.98 | $24.22 | 7,715 |
2020-12-07 | $25.93 | $26.00 | $25.76 | $25.89 | $24.13 | 17,808 |
2020-12-04 | $25.98 | $26.10 | $25.98 | $26.06 | $24.29 | 41,559 |
2020-12-03 | $25.66 | $25.82 | $25.66 | $25.72 | $23.97 | 38,276 |
2020-12-02 | $25.27 | $25.52 | $25.27 | $25.45 | $23.72 | 12,064 |
2020-12-01 | $25.15 | $25.34 | $25.11 | $25.34 | $23.63 | 18,461 |
2020-11-30 | $25.17 | $25.23 | $24.67 | $24.74 | $23.06 | 29,614 |
2020-11-27 | $25.44 | $25.56 | $25.43 | $25.44 | $23.72 | 12,583 |
2020-11-25 | $25.40 | $25.47 | $25.22 | $25.42 | $23.69 | 17,172 |
2020-11-24 | $25.14 | $25.45 | $25.06 | $25.42 | $23.70 | 94,550 |
2020-11-23 | $24.77 | $24.80 | $24.56 | $24.66 | $22.99 | 12,392 |
2020-11-20 | $24.53 | $24.58 | $24.47 | $24.54 | $22.88 | 9,270 |
2020-11-19 | $24.44 | $24.64 | $24.37 | $24.57 | $22.90 | 13,392 |
2020-11-18 | $24.69 | $24.78 | $24.59 | $24.59 | $22.92 | 9,243 |
2020-11-17 | $24.46 | $24.71 | $24.44 | $24.58 | $22.91 | 10,035 |
2020-11-16 | $24.48 | $24.53 | $24.38 | $24.52 | $22.86 | 14,001 |
2020-11-13 | $23.84 | $24.07 | $23.77 | $24.02 | $22.39 | 30,174 |
2020-11-12 | $23.80 | $23.83 | $23.49 | $23.55 | $21.95 | 16,811 |
2020-11-11 | $24.05 | $24.12 | $24.01 | $24.08 | $22.45 | 12,789 |
2020-11-10 | $23.78 | $23.99 | $23.74 | $23.96 | $22.33 | 22,469 |
2020-11-09 | $23.60 | $23.60 | $23.27 | $23.30 | $21.72 | 45,138 |
2020-11-06 | $22.19 | $22.30 | $22.15 | $22.15 | $20.65 | 28,314 |
2020-11-05 | $22.24 | $22.26 | $22.11 | $22.17 | $20.67 | 21,044 |
2020-11-04 | $21.62 | $21.91 | $21.53 | $21.74 | $20.27 | 14,063 |
2020-11-03 | $21.52 | $21.76 | $21.52 | $21.71 | $20.24 | 43,332 |
2020-11-02 | $21.09 | $21.14 | $20.99 | $21.14 | $19.70 | 41,352 |
2020-10-30 | $20.76 | $20.80 | $20.64 | $20.78 | $19.37 | 22,884 |
2020-10-29 | $20.73 | $20.94 | $20.70 | $20.88 | $19.46 | 24,838 |
2020-10-28 | $20.98 | $20.98 | $20.73 | $20.76 | $19.35 | 56,923 |
2020-10-27 | $21.74 | $21.87 | $21.53 | $21.55 | $20.09 | 90,816 |
2020-10-26 | $22.00 | $22.02 | $21.74 | $21.88 | $20.40 | 24,051 |
2020-10-23 | $22.16 | $22.17 | $22.05 | $22.17 | $20.67 | 14,810 |
2020-10-22 | $21.85 | $22.00 | $21.84 | $21.96 | $20.47 | 14,401 |
2020-10-21 | $22.01 | $22.10 | $21.93 | $21.94 | $20.45 | 35,887 |
2020-10-20 | $21.94 | $22.12 | $21.93 | $21.96 | $20.47 | 69,733 |
2020-10-19 | $22.04 | $22.04 | $21.78 | $21.81 | $20.33 | 19,877 |
2020-10-16 | $22.03 | $22.06 | $21.97 | $22.01 | $20.51 | 120,933 |
2020-10-15 | $21.70 | $21.89 | $21.70 | $21.87 | $20.39 | 25,463 |
2020-10-14 | $22.28 | $22.28 | $22.11 | $22.14 | $20.64 | 54,673 |
2020-10-13 | $22.36 | $22.36 | $22.13 | $22.19 | $20.69 | 68,269 |
2020-10-12 | $22.44 | $22.57 | $22.40 | $22.52 | $20.99 | 15,426 |
2020-10-09 | $22.45 | $22.56 | $22.41 | $22.47 | $20.95 | 26,840 |
2020-10-08 | $22.33 | $22.49 | $22.29 | $22.49 | $20.96 | 34,008 |
2020-10-07 | $22.15 | $22.21 | $22.10 | $22.16 | $20.66 | 38,468 |
2020-10-06 | $22.21 | $22.25 | $21.92 | $21.99 | $20.50 | 22,074 |
2020-10-05 | $21.85 | $22.03 | $21.80 | $22.01 | $20.52 | 28,419 |
2020-10-02 | $21.37 | $21.66 | $21.29 | $21.62 | $20.15 | 75,185 |
2020-10-01 | $21.68 | $21.69 | $21.46 | $21.60 | $20.14 | 511,646 |
2020-09-30 | $21.64 | $21.73 | $21.48 | $21.56 | $20.10 | 54,909 |
2020-09-29 | $21.70 | $21.71 | $21.49 | $21.57 | $20.11 | 30,566 |
2020-09-28 | $21.75 | $21.75 | $21.65 | $21.69 | $20.22 | 8,806 |
2020-09-25 | $21.29 | $21.48 | $21.20 | $21.46 | $20.01 | 20,141 |
2020-09-24 | $21.54 | $21.59 | $21.28 | $21.45 | $19.99 | 38,226 |
2020-09-23 | $21.88 | $21.88 | $21.42 | $21.45 | $20.00 | 49,388 |
2020-09-22 | $21.71 | $21.74 | $21.50 | $21.74 | $20.27 | 34,285 |
2020-09-21 | $21.69 | $21.70 | $21.47 | $21.68 | $20.21 | 33,153 |
2020-09-18 | $22.58 | $22.67 | $22.35 | $22.45 | $20.93 | 43,831 |
2020-09-17 | $22.47 | $22.69 | $22.47 | $22.67 | $21.13 | 25,274 |
2020-09-16 | $22.99 | $23.09 | $22.93 | $22.95 | $21.21 | 26,384 |
2020-09-15 | $23.10 | $23.10 | $22.97 | $22.98 | $21.24 | 29,382 |
2020-09-14 | $22.98 | $22.98 | $22.86 | $22.87 | $21.14 | 17,587 |
2020-09-11 | $22.78 | $22.84 | $22.64 | $22.76 | $21.04 | 18,825 |
2020-09-10 | $22.99 | $23.05 | $22.61 | $22.61 | $20.90 | 20,591 |
2020-09-09 | $22.86 | $23.01 | $22.86 | $22.94 | $21.20 | 22,753 |
2020-09-08 | $22.64 | $22.71 | $22.59 | $22.59 | $20.88 | 31,626 |
2020-09-04 | $22.74 | $22.93 | $22.51 | $22.84 | $21.11 | 10,044 |
2020-09-03 | $23.03 | $23.14 | $22.65 | $22.75 | $21.03 | 58,974 |
2020-09-02 | $22.99 | $23.09 | $22.92 | $23.09 | $21.34 | 13,122 |
2020-09-01 | $22.97 | $22.98 | $22.85 | $22.98 | $21.24 | 29,952 |
2020-08-31 | $23.18 | $23.24 | $23.01 | $23.05 | $21.30 | 36,448 |
2020-08-28 | $23.32 | $23.36 | $23.24 | $23.36 | $21.59 | 31,005 |
2020-08-27 | $23.50 | $23.50 | $23.19 | $23.23 | $21.47 | 25,163 |
2020-08-26 | $23.40 | $23.46 | $23.40 | $23.41 | $21.64 | 13,203 |
2020-08-25 | $23.68 | $23.68 | $23.39 | $23.51 | $21.73 | 67,864 |
2020-08-24 | $23.49 | $23.49 | $23.41 | $23.46 | $21.68 | 25,539 |
2020-08-21 | $22.98 | $23.11 | $22.98 | $23.10 | $21.35 | 41,695 |
2020-08-20 | $23.02 | $23.23 | $23.00 | $23.22 | $21.46 | 22,426 |
2020-08-19 | $23.57 | $23.62 | $23.38 | $23.39 | $21.62 | 24,570 |
2020-08-18 | $23.63 | $23.70 | $23.47 | $23.54 | $21.76 | 39,637 |
2020-08-17 | $23.56 | $23.66 | $23.56 | $23.60 | $21.81 | 33,702 |
2020-08-14 | $23.40 | $23.54 | $23.40 | $23.45 | $21.67 | 31,469 |
2020-08-13 | $23.78 | $23.80 | $23.61 | $23.65 | $21.86 | 30,059 |
2020-08-12 | $23.84 | $23.91 | $23.79 | $23.84 | $22.03 | 13,987 |
2020-08-11 | $23.68 | $23.74 | $23.36 | $23.36 | $21.59 | 21,115 |
2020-08-10 | $23.04 | $23.16 | $22.95 | $23.14 | $21.39 | 39,082 |
2020-08-07 | $22.78 | $22.94 | $22.72 | $22.94 | $21.20 | 67,547 |
2020-08-06 | $23.05 | $23.10 | $22.97 | $23.08 | $21.33 | 7,151 |
2020-08-05 | $23.19 | $23.25 | $23.07 | $23.13 | $21.38 | 101,100 |
2020-08-04 | $22.59 | $22.90 | $22.50 | $22.90 | $21.16 | 180,473 |
2020-08-03 | $22.35 | $22.54 | $22.34 | $22.53 | $20.82 | 21,621 |
2020-07-31 | $22.62 | $22.65 | $22.08 | $22.22 | $20.54 | 33,068 |
2020-07-30 | $22.67 | $22.77 | $22.40 | $22.77 | $21.04 | 16,747 |
2020-07-29 | $22.98 | $23.15 | $22.96 | $23.07 | $21.32 | 16,745 |
2020-07-28 | $22.97 | $23.09 | $22.91 | $22.95 | $21.21 | 61,540 |
2020-07-27 | $23.03 | $23.20 | $23.02 | $23.09 | $21.34 | 20,809 |
2020-07-24 | $23.03 | $23.09 | $22.84 | $22.93 | $21.19 | 22,949 |
2020-07-23 | $23.16 | $23.22 | $22.95 | $23.02 | $21.28 | 17,918 |
2020-07-22 | $23.21 | $23.28 | $23.17 | $23.26 | $21.50 | 136,512 |
2020-07-21 | $23.45 | $23.50 | $23.32 | $23.43 | $21.65 | 66,150 |
2020-07-20 | $23.28 | $23.34 | $23.13 | $23.33 | $21.56 | 22,672 |
2020-07-17 | $23.16 | $23.28 | $23.15 | $23.25 | $21.49 | 19,556 |
2020-07-16 | $23.08 | $23.18 | $23.08 | $23.13 | $21.38 | 121,269 |
2020-07-15 | $23.30 | $23.30 | $23.06 | $23.19 | $21.43 | 260,500 |
2020-07-14 | $22.51 | $22.98 | $22.44 | $22.93 | $21.19 | 129,400 |
2020-07-13 | $22.60 | $22.73 | $22.30 | $22.34 | $20.65 | 77,013 |
2020-07-10 | $22.27 | $22.41 | $22.22 | $22.41 | $20.71 | 22,787 |
2020-07-09 | $22.50 | $22.50 | $22.06 | $22.18 | $20.50 | 15,795 |
2020-07-08 | $22.48 | $22.67 | $22.40 | $22.66 | $20.94 | 49,336 |
2020-07-07 | $22.63 | $22.73 | $22.50 | $22.50 | $20.80 | 26,566 |
2020-07-06 | $22.95 | $22.99 | $22.82 | $22.89 | $21.16 | 14,646 |
2020-07-02 | $22.67 | $22.76 | $22.50 | $22.51 | $20.80 | 14,316 |
2020-07-01 | $22.23 | $22.35 | $22.18 | $22.30 | $20.61 | 18,591 |
2020-06-30 | $22.05 | $22.26 | $21.99 | $22.22 | $20.54 | 19,108 |
2020-06-29 | $22.13 | $22.26 | $22.03 | $22.20 | $20.52 | 18,237 |
2020-06-26 | $22.33 | $22.36 | $21.98 | $22.03 | $20.36 | 28,982 |
2020-06-25 | $22.08 | $22.38 | $21.95 | $22.37 | $20.67 | 22,711 |
2020-06-24 | $22.31 | $22.34 | $21.96 | $22.05 | $20.38 | 16,570 |
2020-06-23 | $22.85 | $22.86 | $22.66 | $22.67 | $20.95 | 15,404 |
2020-06-22 | $22.37 | $22.48 | $22.27 | $22.44 | $20.74 | 17,545 |
2020-06-19 | $22.61 | $22.61 | $22.16 | $22.16 | $20.48 | 25,724 |
2020-06-18 | $22.23 | $22.39 | $22.23 | $22.32 | $20.63 | 14,949 |
2020-06-17 | $22.96 | $23.07 | $22.75 | $22.75 | $20.83 | 26,562 |
2020-06-16 | $23.04 | $23.14 | $22.67 | $22.86 | $20.93 | 95,181 |
2020-06-15 | $21.85 | $22.60 | $21.85 | $22.49 | $20.59 | 28,498 |
2020-06-12 | $22.63 | $22.63 | $22.06 | $22.39 | $20.50 | 33,313 |
2020-06-11 | $22.70 | $22.83 | $21.96 | $22.00 | $20.14 | 52,659 |
2020-06-10 | $23.72 | $23.84 | $23.48 | $23.61 | $21.61 | 16,413 |
2020-06-09 | $23.68 | $23.76 | $23.64 | $23.75 | $21.74 | 7,032 |
2020-06-08 | $24.04 | $24.18 | $23.81 | $24.18 | $22.14 | 32,652 |
2020-06-05 | $23.67 | $23.83 | $23.56 | $23.65 | $21.65 | 37,733 |
2020-06-04 | $22.99 | $23.22 | $22.99 | $23.03 | $21.08 | 13,690 |
2020-06-03 | $22.95 | $23.27 | $22.95 | $23.23 | $21.27 | 24,097 |
2020-06-02 | $22.44 | $22.61 | $22.44 | $22.55 | $20.64 | 27,302 |
2020-06-01 | $21.78 | $22.22 | $21.78 | $22.20 | $20.32 | 15,902 |
2020-05-29 | $21.59 | $21.64 | $21.34 | $21.50 | $19.68 | 17,439 |
2020-05-28 | $21.85 | $22.12 | $21.76 | $21.76 | $19.92 | 34,590 |
2020-05-27 | $21.69 | $21.69 | $21.39 | $21.60 | $19.77 | 29,791 |
2020-05-26 | $21.23 | $21.31 | $21.20 | $21.21 | $19.42 | 14,702 |
2020-05-22 | $20.58 | $20.62 | $20.49 | $20.60 | $18.86 | 26,540 |
2020-05-21 | $20.97 | $20.97 | $20.66 | $20.73 | $18.98 | 13,487 |
2020-05-20 | $20.96 | $21.09 | $20.91 | $21.00 | $19.23 | 26,018 |
2020-05-19 | $20.83 | $20.83 | $20.58 | $20.61 | $18.87 | 31,568 |
2020-05-18 | $20.72 | $21.23 | $20.72 | $21.12 | $19.34 | 24,421 |
2020-05-15 | $20.14 | $20.27 | $20.03 | $20.21 | $18.50 | 48,562 |
2020-05-14 | $19.87 | $20.17 | $19.74 | $20.14 | $18.44 | 32,860 |
2020-05-13 | $20.63 | $20.63 | $20.20 | $20.29 | $18.58 | 64,438 |
2020-05-12 | $20.80 | $20.88 | $20.55 | $20.57 | $18.83 | 49,345 |
2020-05-11 | $20.56 | $20.82 | $20.56 | $20.78 | $19.02 | 125,366 |
2020-05-08 | $20.69 | $20.91 | $20.69 | $20.82 | $19.06 | 78,281 |
2020-05-07 | $20.44 | $20.58 | $20.37 | $20.47 | $18.74 | 66,406 |
2020-05-06 | $20.52 | $20.55 | $20.29 | $20.29 | $18.58 | 104,717 |
2020-05-05 | $20.58 | $20.72 | $20.46 | $20.51 | $18.78 | 47,464 |
2020-05-04 | $20.25 | $20.34 | $20.10 | $20.29 | $18.58 | 41,600 |
2020-05-01 | $20.42 | $20.45 | $20.19 | $20.29 | $18.58 | 36,012 |
2020-04-30 | $21.11 | $21.12 | $20.83 | $20.92 | $19.15 | 48,690 |
2020-04-29 | $21.20 | $21.46 | $21.18 | $21.41 | $19.60 | 67,418 |
2020-04-28 | $20.88 | $20.88 | $20.62 | $20.66 | $18.91 | 89,578 |
2020-04-27 | $20.23 | $20.52 | $20.22 | $20.47 | $18.74 | 47,416 |
2020-04-24 | $20.04 | $20.14 | $19.90 | $20.11 | $18.41 | 20,131 |
2020-04-23 | $19.94 | $20.17 | $19.83 | $19.84 | $18.16 | 41,027 |
2020-04-22 | $19.92 | $19.92 | $19.73 | $19.87 | $18.19 | 35,573 |
2020-04-21 | $19.51 | $19.70 | $19.39 | $19.49 | $17.84 | 139,212 |
2020-04-20 | $19.95 | $20.30 | $19.80 | $19.96 | $18.27 | 42,929 |
2020-04-17 | $20.28 | $20.44 | $20.17 | $20.36 | $18.64 | 50,700 |
2020-04-16 | $19.96 | $19.96 | $19.63 | $19.79 | $18.12 | 144,960 |
2020-04-15 | $20.09 | $20.11 | $19.89 | $20.00 | $18.31 | 56,983 |
2020-04-14 | $20.68 | $20.87 | $20.59 | $20.67 | $18.92 | 61,337 |
2020-04-13 | $20.50 | $20.56 | $20.33 | $20.49 | $18.76 | 49,246 |
2020-04-09 | $20.48 | $20.70 | $20.48 | $20.61 | $18.87 | 47,366 |
2020-04-08 | $20.01 | $20.25 | $19.90 | $20.25 | $18.54 | 58,212 |
2020-04-07 | $20.66 | $20.67 | $20.01 | $20.01 | $18.32 | 62,939 |
2020-04-06 | $19.61 | $19.94 | $19.61 | $19.94 | $18.25 | 41,540 |
2020-04-03 | $19.12 | $19.13 | $18.73 | $18.87 | $17.28 | 41,975 |
2020-04-02 | $19.09 | $19.48 | $19.02 | $19.45 | $17.81 | 163,869 |
2020-04-01 | $19.33 | $19.44 | $18.93 | $19.00 | $17.39 | 92,365 |
2020-03-31 | $19.60 | $19.91 | $19.53 | $19.75 | $18.08 | 40,016 |
2020-03-30 | $19.39 | $19.76 | $19.39 | $19.73 | $18.06 | 43,110 |
2020-03-27 | $19.32 | $19.82 | $18.96 | $19.45 | $17.81 | 43,410 |
2020-03-26 | $19.61 | $20.34 | $19.58 | $20.28 | $18.57 | 117,704 |
2020-03-25 | $18.95 | $19.71 | $18.70 | $19.41 | $17.77 | 37,830 |
2020-03-24 | $18.19 | $18.73 | $18.18 | $18.55 | $16.98 | 60,813 |
2020-03-23 | $17.21 | $17.29 | $16.77 | $17.13 | $15.68 | 136,465 |
2020-03-20 | $17.83 | $18.02 | $17.07 | $17.23 | $15.77 | 70,313 |
2020-03-19 | $17.21 | $17.81 | $16.97 | $17.48 | $16.00 | 65,351 |
2020-03-18 | $17.70 | $18.10 | $17.16 | $17.77 | $16.05 | 118,220 |
2020-03-17 | $18.11 | $18.79 | $17.97 | $18.74 | $16.93 | 59,359 |
2020-03-16 | $17.60 | $18.28 | $17.07 | $17.80 | $16.08 | 83,209 |
2020-03-13 | $19.78 | $19.89 | $18.52 | $19.80 | $17.88 | 137,523 |
2020-03-12 | $19.44 | $19.44 | $18.40 | $18.74 | $16.93 | 112,077 |
2020-03-11 | $21.69 | $21.75 | $21.00 | $21.17 | $19.12 | 58,414 |
2020-03-10 | $22.52 | $22.57 | $21.72 | $22.26 | $20.10 | 97,791 |
2020-03-09 | $22.01 | $22.32 | $21.58 | $21.72 | $19.62 | 101,835 |
2020-03-06 | $23.70 | $23.83 | $23.50 | $23.70 | $21.41 | 92,640 |
2020-03-05 | $24.29 | $24.38 | $24.06 | $24.16 | $21.82 | 60,332 |
2020-03-04 | $24.44 | $24.80 | $24.20 | $24.77 | $22.37 | 112,842 |
2020-03-03 | $24.39 | $24.59 | $23.81 | $23.90 | $21.59 | 86,400 |
2020-03-02 | $23.91 | $24.29 | $23.73 | $24.27 | $21.92 | 57,413 |
2020-02-28 | $23.55 | $23.93 | $23.40 | $23.93 | $21.61 | 64,417 |
2020-02-27 | $24.53 | $24.79 | $24.23 | $24.23 | $21.88 | 105,652 |
2020-02-26 | $25.09 | $25.26 | $24.89 | $24.98 | $22.56 | 98,577 |
2020-02-25 | $25.42 | $25.42 | $24.89 | $24.95 | $22.53 | 36,435 |
2020-02-24 | $25.29 | $25.48 | $25.25 | $25.30 | $22.85 | 49,426 |
2020-02-21 | $26.32 | $26.35 | $26.21 | $26.29 | $23.74 | 22,753 |
2020-02-20 | $26.46 | $26.54 | $26.29 | $26.41 | $23.85 | 22,068 |
2020-02-19 | $26.55 | $26.59 | $26.49 | $26.53 | $23.96 | 117,171 |
2020-02-18 | $26.46 | $26.48 | $26.41 | $26.46 | $23.90 | 13,527 |
2020-02-14 | $26.64 | $26.64 | $26.43 | $26.51 | $23.94 | 105,407 |
2020-02-13 | $26.49 | $26.62 | $26.49 | $26.57 | $24.00 | 35,215 |
2020-02-12 | $26.76 | $26.79 | $26.65 | $26.78 | $24.19 | 70,069 |
2020-02-11 | $26.62 | $26.68 | $26.56 | $26.59 | $24.02 | 24,938 |
2020-02-10 | $26.38 | $26.43 | $26.32 | $26.43 | $23.87 | 40,577 |
2020-02-07 | $26.52 | $26.52 | $26.39 | $26.39 | $23.83 | 19,411 |
2020-02-06 | $26.75 | $26.75 | $26.66 | $26.69 | $24.11 | 21,564 |
2020-02-05 | $26.69 | $26.69 | $26.61 | $26.68 | $24.10 | 12,565 |
2020-02-04 | $26.51 | $26.53 | $26.45 | $26.49 | $23.93 | 22,573 |
2020-02-03 | $26.21 | $26.25 | $26.18 | $26.19 | $23.65 | 51,900 |
2020-01-31 | $26.38 | $26.39 | $26.13 | $26.17 | $23.64 | 31,793 |
2020-01-30 | $26.47 | $26.58 | $26.40 | $26.58 | $24.01 | 28,030 |
2020-01-29 | $26.80 | $26.84 | $26.68 | $26.71 | $24.12 | 28,418 |
2020-01-28 | $26.58 | $26.74 | $26.55 | $26.69 | $24.11 | 122,420 |
2020-01-27 | $26.55 | $26.64 | $26.48 | $26.56 | $23.99 | 22,059 |
2020-01-24 | $27.26 | $27.26 | $27.01 | $27.10 | $24.48 | 23,683 |
2020-01-23 | $27.19 | $27.27 | $27.05 | $27.27 | $24.63 | 57,543 |
2020-01-22 | $27.37 | $27.41 | $27.31 | $27.32 | $24.67 | 11,398 |
2020-01-21 | $27.41 | $27.48 | $27.28 | $27.28 | $24.64 | 25,116 |
2020-01-17 | $27.61 | $27.62 | $27.54 | $27.62 | $24.95 | 14,614 |
2020-01-16 | $27.53 | $27.54 | $27.46 | $27.54 | $24.87 | 22,811 |
2020-01-15 | $27.43 | $27.52 | $27.41 | $27.43 | $24.77 | 23,553 |
2020-01-14 | $27.38 | $27.51 | $27.38 | $27.45 | $24.79 | 339,670 |
2020-01-13 | $27.41 | $27.50 | $27.36 | $27.49 | $24.83 | 33,771 |
2020-01-10 | $27.50 | $27.51 | $27.34 | $27.40 | $24.75 | 17,321 |
2020-01-09 | $27.44 | $27.48 | $27.40 | $27.48 | $24.82 | 18,688 |
2020-01-08 | $27.40 | $27.47 | $27.35 | $27.40 | $24.75 | 17,869 |
2020-01-07 | $27.39 | $27.42 | $27.34 | $27.34 | $24.69 | 9,899 |
2020-01-06 | $27.36 | $27.48 | $27.33 | $27.48 | $24.82 | 22,037 |
2020-01-03 | $27.34 | $27.51 | $27.11 | $27.41 | $24.76 | 18,020 |
2020-01-02 | $27.65 | $27.70 | $27.54 | $27.70 | $25.02 | 15,693 |
2019-12-31 | $27.36 | $27.47 | $27.30 | $27.47 | $24.81 | 17,848 |
2019-12-30 | $27.52 | $27.58 | $27.37 | $27.39 | $24.74 | 25,360 |
2019-12-27 | $27.66 | $27.66 | $27.48 | $27.51 | $24.85 | 18,933 |
2019-12-26 | $27.31 | $27.47 | $27.31 | $27.47 | $24.81 | 17,672 |
2019-12-24 | $27.34 | $27.37 | $27.27 | $27.31 | $24.67 | 17,178 |
2019-12-23 | $27.31 | $27.38 | $27.21 | $27.32 | $24.67 | 30,987 |
2019-12-20 | $27.32 | $27.37 | $27.30 | $27.33 | $24.68 | 16,025 |
2019-12-19 | $27.30 | $27.34 | $27.22 | $27.32 | $24.67 | 22,765 |
2019-12-18 | $27.84 | $27.84 | $27.78 | $27.81 | $24.66 | 14,898 |
2019-12-17 | $27.77 | $27.88 | $27.76 | $27.76 | $24.62 | 97,388 |
2019-12-16 | $27.95 | $28.02 | $27.91 | $27.97 | $24.81 | 16,730 |
2019-12-13 | $27.60 | $27.77 | $27.55 | $27.60 | $24.48 | 27,479 |
2019-12-12 | $27.11 | $27.37 | $27.09 | $27.37 | $24.27 | 14,770 |
2019-12-11 | $26.95 | $27.12 | $26.95 | $27.06 | $24.00 | 11,178 |
2019-12-10 | $26.83 | $26.97 | $26.83 | $26.92 | $23.88 | 23,700 |
2019-12-09 | $26.92 | $27.04 | $26.88 | $26.88 | $23.84 | 8,815 |
2019-12-06 | $26.94 | $27.03 | $26.94 | $27.02 | $23.96 | 12,857 |
2019-12-05 | $26.83 | $26.85 | $26.72 | $26.77 | $23.74 | 22,546 |
2019-12-04 | $26.75 | $26.80 | $26.63 | $26.80 | $23.77 | 18,855 |
2019-12-03 | $26.39 | $26.58 | $26.39 | $26.56 | $23.56 | 8,840 |
2019-12-02 | $26.81 | $26.81 | $26.63 | $26.69 | $23.67 | 10,877 |
2019-11-29 | $26.91 | $26.93 | $26.87 | $26.87 | $23.83 | 4,350 |
2019-11-27 | $27.01 | $27.06 | $27.01 | $27.06 | $24.00 | 18,272 |
2019-11-26 | $26.89 | $26.97 | $26.87 | $26.97 | $23.92 | 15,182 |
2019-11-25 | $26.88 | $26.99 | $26.83 | $26.95 | $23.90 | 14,215 |
2019-11-22 | $26.77 | $26.78 | $26.69 | $26.74 | $23.72 | 7,470 |
2019-11-21 | $26.73 | $26.73 | $26.67 | $26.73 | $23.71 | 56,224 |
2019-11-20 | $26.83 | $26.87 | $26.70 | $26.78 | $23.75 | 16,201 |
2019-11-19 | $27.08 | $27.13 | $27.00 | $27.01 | $23.96 | 24,255 |
2019-11-18 | $27.00 | $27.10 | $26.98 | $27.04 | $23.98 | 42,434 |
2019-11-15 | $26.90 | $27.04 | $26.90 | $27.02 | $23.96 | 51,061 |
2019-11-14 | $26.89 | $27.00 | $26.85 | $26.91 | $23.87 | 18,010 |
2019-11-13 | $27.00 | $27.04 | $26.99 | $27.01 | $23.96 | 14,948 |
2019-11-12 | $27.05 | $27.22 | $27.05 | $27.15 | $24.08 | 53,739 |
2019-11-11 | $27.05 | $27.11 | $27.01 | $27.11 | $24.04 | 35,744 |
2019-11-08 | $27.12 | $27.13 | $26.97 | $27.12 | $24.05 | 28,096 |
2019-11-07 | $27.26 | $27.26 | $27.12 | $27.12 | $24.05 | 22,997 |
2019-11-06 | $27.10 | $27.17 | $27.03 | $27.08 | $24.02 | 17,522 |
2019-11-05 | $27.12 | $27.16 | $27.06 | $27.15 | $24.08 | 55,287 |
2019-11-04 | $27.21 | $27.29 | $27.15 | $27.18 | $24.11 | 8,918 |
2019-11-01 | $27.12 | $27.12 | $27.03 | $27.09 | $24.03 | 38,383 |
2019-10-31 | $26.98 | $26.98 | $26.81 | $26.90 | $23.86 | 10,135 |
2019-10-30 | $26.86 | $27.06 | $26.76 | $27.06 | $24.00 | 127,932 |
2019-10-29 | $26.87 | $26.96 | $26.82 | $26.90 | $23.86 | 27,605 |
2019-10-28 | $26.89 | $26.99 | $26.88 | $26.94 | $23.89 | 25,032 |
2019-10-25 | $26.85 | $26.91 | $26.73 | $26.87 | $23.83 | 11,229 |
2019-10-24 | $26.91 | $26.99 | $26.78 | $26.84 | $23.80 | 33,058 |
2019-10-23 | $26.76 | $26.91 | $26.76 | $26.89 | $23.85 | 5,123 |
2019-10-22 | $26.76 | $26.89 | $26.73 | $26.73 | $23.71 | 52,482 |
2019-10-21 | $26.80 | $26.82 | $26.69 | $26.75 | $23.72 | 101,757 |
2019-10-18 | $26.47 | $26.60 | $26.47 | $26.57 | $23.56 | 10,251 |
2019-10-17 | $26.55 | $26.67 | $26.50 | $26.55 | $23.55 | 52,997 |
2019-10-16 | $26.34 | $26.48 | $26.34 | $26.43 | $23.44 | 16,214 |
2019-10-15 | $26.19 | $26.43 | $26.18 | $26.41 | $23.42 | 39,747 |
2019-10-14 | $26.12 | $26.15 | $26.09 | $26.12 | $23.17 | 22,657 |
2019-10-11 | $26.10 | $26.29 | $26.10 | $26.21 | $23.25 | 31,623 |
2019-10-10 | $25.54 | $25.75 | $25.54 | $25.74 | $22.83 | 38,238 |
2019-10-09 | $25.45 | $25.51 | $25.42 | $25.45 | $22.57 | 19,594 |
2019-10-08 | $25.40 | $25.40 | $25.23 | $25.23 | $22.38 | 45,662 |
2019-10-07 | $25.44 | $25.60 | $25.43 | $25.49 | $22.61 | 18,497 |
2019-10-04 | $25.31 | $25.50 | $25.29 | $25.50 | $22.62 | 15,316 |
2019-10-03 | $25.18 | $25.30 | $25.08 | $25.27 | $22.41 | 67,888 |
2019-10-02 | $25.32 | $25.33 | $25.12 | $25.19 | $22.34 | 33,065 |
2019-10-01 | $25.86 | $25.86 | $25.65 | $25.72 | $22.81 | 13,667 |
2019-09-30 | $25.85 | $25.98 | $25.85 | $25.91 | $22.98 | 9,832 |
2019-09-27 | $25.88 | $25.94 | $25.79 | $25.85 | $22.93 | 27,003 |
2019-09-26 | $25.90 | $25.90 | $25.78 | $25.83 | $22.91 | 27,782 |
2019-09-25 | $25.71 | $25.82 | $25.69 | $25.80 | $22.88 | 59,566 |
2019-09-24 | $26.00 | $26.01 | $25.82 | $25.85 | $22.93 | 43,734 |
2019-09-23 | $25.96 | $25.99 | $25.91 | $25.98 | $23.04 | 11,973 |
2019-09-20 | $26.16 | $26.23 | $26.10 | $26.10 | $23.15 | 20,567 |
2019-09-19 | $26.19 | $26.22 | $26.16 | $26.16 | $23.20 | 48,855 |
2019-09-18 | $26.23 | $26.31 | $26.16 | $26.28 | $23.16 | 30,324 |
2019-09-17 | $26.26 | $26.39 | $26.25 | $26.38 | $23.25 | 41,322 |
2019-09-16 | $26.38 | $26.38 | $26.29 | $26.29 | $23.17 | 47,964 |
2019-09-13 | $26.34 | $26.44 | $26.34 | $26.36 | $23.23 | 38,923 |
2019-09-12 | $26.15 | $26.30 | $26.14 | $26.26 | $23.14 | 55,801 |
2019-09-11 | $25.98 | $26.14 | $25.98 | $26.10 | $23.00 | 73,327 |
2019-09-10 | $25.79 | $25.99 | $25.79 | $25.96 | $22.88 | 80,627 |
2019-09-09 | $25.69 | $25.73 | $25.66 | $25.70 | $22.65 | 49,751 |
2019-09-06 | $25.60 | $25.70 | $25.59 | $25.62 | $22.58 | 28,458 |
2019-09-05 | $25.57 | $25.62 | $25.52 | $25.56 | $22.53 | 147,646 |
2019-09-04 | $25.27 | $25.35 | $25.26 | $25.35 | $22.34 | 117,062 |
2019-09-03 | $24.91 | $25.03 | $24.89 | $25.03 | $22.06 | 58,926 |
2019-08-30 | $25.08 | $25.13 | $24.93 | $25.02 | $22.05 | 83,429 |
2019-08-29 | $24.97 | $24.98 | $24.86 | $24.97 | $22.01 | 149,008 |
2019-08-28 | $24.60 | $24.76 | $24.57 | $24.75 | $21.81 | 123,240 |
2019-08-27 | $24.85 | $24.85 | $24.65 | $24.65 | $21.72 | 88,981 |
2019-08-26 | $24.72 | $24.72 | $24.55 | $24.65 | $21.72 | 35,714 |
2019-08-23 | $24.70 | $24.89 | $24.51 | $24.52 | $21.61 | 67,137 |
2019-08-22 | $24.83 | $24.86 | $24.70 | $24.78 | $21.84 | 50,324 |
2019-08-21 | $24.90 | $24.96 | $24.81 | $24.87 | $21.92 | 32,478 |
2019-08-20 | $24.80 | $24.80 | $24.72 | $24.74 | $21.80 | 60,085 |
2019-08-19 | $24.91 | $24.92 | $24.85 | $24.86 | $21.91 | 34,622 |
2019-08-16 | $24.54 | $24.72 | $24.54 | $24.69 | $21.76 | 23,113 |
2019-08-15 | $24.49 | $24.51 | $24.33 | $24.43 | $21.53 | 90,537 |
2019-08-14 | $24.71 | $24.71 | $24.48 | $24.50 | $21.59 | 39,092 |
2019-08-13 | $24.85 | $25.21 | $24.85 | $25.17 | $22.18 | 33,993 |
2019-08-12 | $24.93 | $25.01 | $24.86 | $24.88 | $21.93 | 14,500 |
2019-08-09 | $25.10 | $25.17 | $25.02 | $25.09 | $22.11 | 51,532 |
2019-08-08 | $25.09 | $25.27 | $25.01 | $25.25 | $22.25 | 93,321 |
2019-08-07 | $24.69 | $24.96 | $24.65 | $24.90 | $21.94 | 29,369 |
2019-08-06 | $24.88 | $24.88 | $24.64 | $24.81 | $21.86 | 76,897 |
2019-08-05 | $24.83 | $24.83 | $24.52 | $24.62 | $21.70 | 77,170 |
2019-08-02 | $25.30 | $25.31 | $25.13 | $25.21 | $22.22 | 49,545 |
2019-08-01 | $25.55 | $25.78 | $25.39 | $25.42 | $22.40 | 79,630 |
2019-07-31 | $25.76 | $25.84 | $25.41 | $25.57 | $22.53 | 36,750 |
2019-07-30 | $25.80 | $25.90 | $25.72 | $25.72 | $22.67 | 31,619 |
2019-07-29 | $26.09 | $26.14 | $26.04 | $26.11 | $23.01 | 11,848 |
2019-07-26 | $26.06 | $26.07 | $25.92 | $26.05 | $22.96 | 47,656 |
2019-07-25 | $26.14 | $26.14 | $25.94 | $25.94 | $22.86 | 14,716 |
2019-07-24 | $26.12 | $26.15 | $26.06 | $26.14 | $23.04 | 20,037 |
2019-07-23 | $26.11 | $26.14 | $26.01 | $26.14 | $23.04 | 32,872 |
2019-07-22 | $25.91 | $25.96 | $25.86 | $25.90 | $22.82 | 16,795 |
2019-07-19 | $25.87 | $26.01 | $25.84 | $25.89 | $22.82 | 25,008 |
2019-07-18 | $25.71 | $25.88 | $25.67 | $25.86 | $22.79 | 26,272 |
2019-07-17 | $25.88 | $25.91 | $25.81 | $25.81 | $22.75 | 18,023 |
2019-07-16 | $25.95 | $26.01 | $25.87 | $25.89 | $22.82 | 12,662 |
2019-07-15 | $26.07 | $26.11 | $26.05 | $26.05 | $22.96 | 40,279 |
2019-07-12 | $26.04 | $26.10 | $25.95 | $26.00 | $22.91 | 38,281 |
2019-07-11 | $26.08 | $26.16 | $25.92 | $25.98 | $22.90 | 11,628 |
2019-07-10 | $26.09 | $26.09 | $25.91 | $26.01 | $22.92 | 25,200 |
2019-07-09 | $25.78 | $25.93 | $25.78 | $25.92 | $22.84 | 15,027 |
2019-07-08 | $26.04 | $26.11 | $26.00 | $26.08 | $22.98 | 18,344 |
2019-07-05 | $26.09 | $26.20 | $26.06 | $26.18 | $23.07 | 8,964 |
2019-07-03 | $26.33 | $26.39 | $26.31 | $26.38 | $23.25 | 11,783 |
2019-07-02 | $26.28 | $26.28 | $26.17 | $26.24 | $23.12 | 29,226 |
2019-07-01 | $26.26 | $26.26 | $26.05 | $26.10 | $23.00 | 11,184 |
2019-06-28 | $26.01 | $26.05 | $25.92 | $26.00 | $22.91 | 17,080 |
2019-06-27 | $25.95 | $26.02 | $25.89 | $25.96 | $22.88 | 32,028 |
2019-06-26 | $25.73 | $25.80 | $25.71 | $25.72 | $22.67 | 31,576 |
2019-06-25 | $25.76 | $25.81 | $25.65 | $25.65 | $22.60 | 17,312 |
2019-06-24 | $25.82 | $25.89 | $25.75 | $25.77 | $22.71 | 72,145 |
2019-06-21 | $25.78 | $25.87 | $25.75 | $25.81 | $22.75 | 25,935 |
2019-06-20 | $25.88 | $25.92 | $25.81 | $25.86 | $22.79 | 62,955 |
2019-06-19 | $26.04 | $26.28 | $26.02 | $26.21 | $22.66 | 77,884 |
2019-06-18 | $25.95 | $26.04 | $25.95 | $26.01 | $22.49 | 16,932 |
2019-06-17 | $25.73 | $25.75 | $25.63 | $25.69 | $22.21 | 12,050 |
2019-06-14 | $25.84 | $26.03 | $25.79 | $25.82 | $22.32 | 23,275 |
2019-06-13 | $26.04 | $26.13 | $25.95 | $25.99 | $22.47 | 10,197 |
2019-06-12 | $26.17 | $26.23 | $26.02 | $26.03 | $22.50 | 19,964 |
2019-06-11 | $26.35 | $26.42 | $26.24 | $26.29 | $22.73 | 42,902 |
2019-06-10 | $26.12 | $26.18 | $26.11 | $26.12 | $22.58 | 15,858 |
2019-06-07 | $26.00 | $26.10 | $26.00 | $26.08 | $22.55 | 7,333 |
2019-06-06 | $25.71 | $25.74 | $25.59 | $25.73 | $22.24 | 69,997 |
2019-06-05 | $25.67 | $25.70 | $25.52 | $25.54 | $22.08 | 25,956 |
2019-06-04 | $25.50 | $25.65 | $25.43 | $25.65 | $22.17 | 38,434 |
2019-06-03 | $25.03 | $25.22 | $25.03 | $25.16 | $21.75 | 12,944 |
2019-05-31 | $24.91 | $25.09 | $24.88 | $25.02 | $21.63 | 35,701 |
2019-05-30 | $25.23 | $25.28 | $25.18 | $25.21 | $21.79 | 42,393 |
2019-05-29 | $25.15 | $25.22 | $25.08 | $25.12 | $21.72 | 105,396 |
2019-05-28 | $25.51 | $25.60 | $25.37 | $25.43 | $21.98 | 12,338 |
2019-05-24 | $25.47 | $25.55 | $25.44 | $25.52 | $22.06 | 29,772 |
2019-05-23 | $25.29 | $25.33 | $25.25 | $25.32 | $21.89 | 116,520 |
2019-05-22 | $25.65 | $25.70 | $25.60 | $25.66 | $22.18 | 24,786 |
2019-05-21 | $25.66 | $25.79 | $25.66 | $25.73 | $22.24 | 107,131 |
2019-05-20 | $25.52 | $25.68 | $25.50 | $25.61 | $22.14 | 44,417 |
2019-05-17 | $25.54 | $25.63 | $25.50 | $25.52 | $22.06 | 30,971 |
2019-05-16 | $25.67 | $25.82 | $25.65 | $25.74 | $22.25 | 53,670 |
2019-05-15 | $25.36 | $25.64 | $25.34 | $25.61 | $22.14 | 43,394 |
2019-05-14 | $25.45 | $25.55 | $25.45 | $25.49 | $22.04 | 80,087 |
2019-05-13 | $25.52 | $25.53 | $25.31 | $25.36 | $21.92 | 49,679 |
2019-05-10 | $25.73 | $25.94 | $25.59 | $25.93 | $22.42 | 20,662 |
2019-05-09 | $25.58 | $25.74 | $25.51 | $25.74 | $22.25 | 61,469 |
2019-05-08 | $25.84 | $25.95 | $25.75 | $25.81 | $22.31 | 16,256 |
2019-05-07 | $26.04 | $26.10 | $25.84 | $25.90 | $22.39 | 31,787 |
2019-05-06 | $26.07 | $26.30 | $26.06 | $26.28 | $22.72 | 20,071 |
2019-05-03 | $26.48 | $26.56 | $26.42 | $26.52 | $22.93 | 24,576 |
2019-05-02 | $26.36 | $26.38 | $26.24 | $26.28 | $22.72 | 35,353 |
2019-05-01 | $26.56 | $26.68 | $26.38 | $26.38 | $22.81 | 44,097 |
2019-04-30 | $26.50 | $26.62 | $26.49 | $26.57 | $22.97 | 47,011 |
2019-04-29 | $26.46 | $26.49 | $26.39 | $26.49 | $22.90 | 24,048 |
2019-04-26 | $26.38 | $26.45 | $26.32 | $26.43 | $22.85 | 60,009 |
2019-04-25 | $26.31 | $26.32 | $26.21 | $26.32 | $22.75 | 93,642 |
2019-04-24 | $26.50 | $26.58 | $26.37 | $26.40 | $22.82 | 38,091 |
2019-04-23 | $26.76 | $26.81 | $26.76 | $26.80 | $23.17 | 19,523 |
2019-04-22 | $26.62 | $26.79 | $26.62 | $26.72 | $23.10 | 39,483 |
2019-04-18 | $26.76 | $26.83 | $26.68 | $26.76 | $23.13 | 24,312 |
2019-04-17 | $26.85 | $26.88 | $26.75 | $26.80 | $23.17 | 76,024 |
2019-04-16 | $26.83 | $26.91 | $26.70 | $26.75 | $23.13 | 255,183 |
2019-04-15 | $26.71 | $26.75 | $26.62 | $26.71 | $23.09 | 38,233 |
2019-04-12 | $26.76 | $26.83 | $26.72 | $26.72 | $23.10 | 14,196 |
2019-04-11 | $26.67 | $26.70 | $26.53 | $26.56 | $22.96 | 12,967 |
2019-04-10 | $26.75 | $26.78 | $26.69 | $26.76 | $23.13 | 48,147 |
2019-04-09 | $26.75 | $26.78 | $26.67 | $26.70 | $23.08 | 23,067 |
2019-04-08 | $26.81 | $26.85 | $26.77 | $26.85 | $23.21 | 33,473 |
2019-04-05 | $26.74 | $26.85 | $26.74 | $26.83 | $23.19 | 100,624 |
2019-04-04 | $26.82 | $26.84 | $26.77 | $26.80 | $23.17 | 42,110 |
2019-04-03 | $26.87 | $26.93 | $26.78 | $26.88 | $23.24 | 21,424 |
2019-04-02 | $26.60 | $26.69 | $26.55 | $26.69 | $23.07 | 24,291 |
2019-04-01 | $26.51 | $26.62 | $26.50 | $26.58 | $22.98 | 208,091 |
2019-03-29 | $26.33 | $26.34 | $26.18 | $26.25 | $22.69 | 23,277 |
2019-03-28 | $26.24 | $26.27 | $26.14 | $26.20 | $22.65 | 16,461 |
2019-03-27 | $26.33 | $26.34 | $26.18 | $26.25 | $22.69 | 47,812 |
2019-03-26 | $26.34 | $26.36 | $26.25 | $26.25 | $22.69 | 21,115 |
2019-03-25 | $26.21 | $26.25 | $26.13 | $26.18 | $22.63 | 13,500 |
2019-03-22 | $26.47 | $26.47 | $26.20 | $26.24 | $22.68 | 19,522 |
2019-03-21 | $26.60 | $26.78 | $26.60 | $26.72 | $23.10 | 32,152 |
2019-03-20 | $26.87 | $27.16 | $26.82 | $27.00 | $23.07 | 62,334 |
2019-03-19 | $27.08 | $27.20 | $27.00 | $27.01 | $23.08 | 36,080 |
2019-03-18 | $26.83 | $26.94 | $26.74 | $26.88 | $22.97 | 16,074 |
2019-03-15 | $26.70 | $26.71 | $26.62 | $26.65 | $22.77 | 18,907 |
2019-03-14 | $26.51 | $26.51 | $26.42 | $26.48 | $22.62 | 15,798 |
2019-03-13 | $26.34 | $26.51 | $26.31 | $26.46 | $22.61 | 30,462 |
2019-03-12 | $26.25 | $26.42 | $26.25 | $26.32 | $22.49 | 21,572 |
2019-03-11 | $26.05 | $26.27 | $26.05 | $26.24 | $22.42 | 17,353 |
2019-03-08 | $25.93 | $26.02 | $25.81 | $26.02 | $22.23 | 30,087 |
2019-03-07 | $26.29 | $26.30 | $26.06 | $26.07 | $22.27 | 18,795 |
2019-03-06 | $26.47 | $26.50 | $26.34 | $26.38 | $22.54 | 20,143 |
2019-03-05 | $26.30 | $26.43 | $26.29 | $26.35 | $22.51 | 14,961 |
2019-03-04 | $26.41 | $26.46 | $26.24 | $26.34 | $22.50 | 21,604 |
2019-03-01 | $26.44 | $26.53 | $26.35 | $26.41 | $22.56 | 35,415 |
2019-02-28 | $26.36 | $26.41 | $26.35 | $26.35 | $22.51 | 32,269 |
2019-02-27 | $26.52 | $26.64 | $26.45 | $26.45 | $22.60 | 34,527 |
2019-02-26 | $26.45 | $26.63 | $26.44 | $26.57 | $22.70 | 27,593 |
2019-02-25 | $26.58 | $26.71 | $26.48 | $26.50 | $22.64 | 256,933 |
2019-02-22 | $26.40 | $26.49 | $26.40 | $26.48 | $22.62 | 13,085 |
2019-02-21 | $26.36 | $26.41 | $26.30 | $26.32 | $22.49 | 24,471 |
2019-02-20 | $26.37 | $26.57 | $26.37 | $26.45 | $22.60 | 28,612 |
2019-02-19 | $26.23 | $26.46 | $26.23 | $26.42 | $22.57 | 25,070 |
2019-02-15 | $26.12 | $26.26 | $26.10 | $26.24 | $22.42 | 38,638 |
2019-02-14 | $25.86 | $25.99 | $25.83 | $25.91 | $22.14 | 49,692 |
2019-02-13 | $26.06 | $26.14 | $25.93 | $25.95 | $22.17 | 27,584 |
2019-02-12 | $25.81 | $25.89 | $25.81 | $25.86 | $22.09 | 28,182 |
2019-02-11 | $25.62 | $25.66 | $25.57 | $25.60 | $21.87 | 91,050 |
2019-02-08 | $25.61 | $25.70 | $25.54 | $25.70 | $21.96 | 34,763 |
2019-02-07 | $25.88 | $25.97 | $25.74 | $25.83 | $22.07 | 84,159 |
2019-02-06 | $26.09 | $26.19 | $26.02 | $26.03 | $22.24 | 18,708 |
2019-02-05 | $26.11 | $26.19 | $26.11 | $26.19 | $22.38 | 28,504 |
2019-02-04 | $25.88 | $25.94 | $25.72 | $25.94 | $22.16 | 23,871 |
2019-02-01 | $25.86 | $25.92 | $25.83 | $25.89 | $22.12 | 54,826 |
2019-01-31 | $25.85 | $25.96 | $25.80 | $25.90 | $22.13 | 114,778 |
2019-01-30 | $25.70 | $25.96 | $25.62 | $25.89 | $22.12 | 48,415 |
2019-01-29 | $25.60 | $25.67 | $25.54 | $25.57 | $21.85 | 31,514 |
2019-01-28 | $25.30 | $25.48 | $25.30 | $25.45 | $21.74 | 81,174 |
2019-01-25 | $25.36 | $25.53 | $25.30 | $25.47 | $21.76 | 35,170 |
2019-01-24 | $25.19 | $25.23 | $25.10 | $25.16 | $21.50 | 36,557 |
2019-01-23 | $25.23 | $25.23 | $25.06 | $25.12 | $21.46 | 72,464 |
2019-01-22 | $25.08 | $25.14 | $24.95 | $25.02 | $21.37 | 65,219 |
2019-01-18 | $25.32 | $25.41 | $25.31 | $25.40 | $21.70 | 55,415 |
2019-01-17 | $24.92 | $25.16 | $24.91 | $25.13 | $21.47 | 111,309 |
2019-01-16 | $24.97 | $25.03 | $24.94 | $25.01 | $21.37 | 140,272 |
2019-01-15 | $24.96 | $25.04 | $24.90 | $25.01 | $21.37 | 65,410 |
2019-01-14 | $24.82 | $24.87 | $24.78 | $24.84 | $21.22 | 84,091 |
2019-01-11 | $24.89 | $25.02 | $24.81 | $24.92 | $21.29 | 71,322 |
2019-01-10 | $24.80 | $25.01 | $24.80 | $24.99 | $21.35 | 22,255 |
2019-01-09 | $24.84 | $24.90 | $24.76 | $24.87 | $21.25 | 41,538 |
2019-01-08 | $24.56 | $24.77 | $24.52 | $24.57 | $20.99 | 19,668 |
2019-01-07 | $24.38 | $24.49 | $24.33 | $24.42 | $20.86 | 53,383 |
2019-01-04 | $23.96 | $24.40 | $23.91 | $24.28 | $20.74 | 60,864 |
2019-01-03 | $23.75 | $23.75 | $23.54 | $23.68 | $20.23 | 58,655 |
2019-01-02 | $23.51 | $23.73 | $23.50 | $23.72 | $20.27 | 228,106 |
2018-12-31 | $23.86 | $23.93 | $23.77 | $23.82 | $20.35 | 148,428 |
2018-12-28 | $23.85 | $23.87 | $23.69 | $23.75 | $20.29 | 125,135 |
2018-12-27 | $23.29 | $23.58 | $23.18 | $23.55 | $20.12 | 301,734 |
2018-12-26 | $23.16 | $23.69 | $23.06 | $23.66 | $20.21 | 129,490 |
2018-12-24 | $23.23 | $23.46 | $23.10 | $23.10 | $19.74 | 109,511 |
2018-12-21 | $23.59 | $23.86 | $23.35 | $23.35 | $19.95 | 378,891 |
2018-12-20 | $24.04 | $24.04 | $23.73 | $23.78 | $20.32 | 301,668 |
2018-12-19 | $24.40 | $24.53 | $24.03 | $24.03 | $20.39 | 117,209 |
2018-12-18 | $24.30 | $24.45 | $24.18 | $24.21 | $20.54 | 161,834 |
2018-12-17 | $24.42 | $24.48 | $24.15 | $24.21 | $20.54 | 196,323 |
2018-12-14 | $24.49 | $24.68 | $24.45 | $24.45 | $20.75 | 94,214 |
2018-12-13 | $24.77 | $24.87 | $24.74 | $24.83 | $21.07 | 354,360 |
2018-12-12 | $24.75 | $24.95 | $24.73 | $24.81 | $21.05 | 126,454 |
2018-12-11 | $24.75 | $24.75 | $24.40 | $24.46 | $20.76 | 90,226 |
2018-12-10 | $24.49 | $24.51 | $24.14 | $24.38 | $20.69 | 61,188 |
2018-12-07 | $24.76 | $24.93 | $24.55 | $24.57 | $20.85 | 40,842 |
2018-12-06 | $24.68 | $24.86 | $24.41 | $24.85 | $21.09 | 110,069 |
2018-12-04 | $25.42 | $25.42 | $24.84 | $24.84 | $21.08 | 50,566 |
2018-12-03 | $25.47 | $25.55 | $25.34 | $25.42 | $21.57 | 59,133 |
2018-11-30 | $25.17 | $25.32 | $25.13 | $25.19 | $21.38 | 86,028 |
2018-11-29 | $25.30 | $25.44 | $25.23 | $25.31 | $21.48 | 97,916 |
2018-11-28 | $25.15 | $25.52 | $25.06 | $25.52 | $21.66 | 103,261 |
2018-11-27 | $25.09 | $25.25 | $25.03 | $25.20 | $21.38 | 55,973 |
2018-11-26 | $25.11 | $25.20 | $25.11 | $25.20 | $21.38 | 27,090 |
2018-11-23 | $24.86 | $24.97 | $24.86 | $24.95 | $21.17 | 6,981 |
2018-11-21 | $25.14 | $25.22 | $24.97 | $25.19 | $21.38 | 59,913 |
2018-11-20 | $25.05 | $25.05 | $24.76 | $24.80 | $21.05 | 88,864 |
2018-11-19 | $25.47 | $25.47 | $25.19 | $25.25 | $21.43 | 37,577 |
2018-11-16 | $25.36 | $25.48 | $25.31 | $25.46 | $21.61 | 42,472 |
2018-11-15 | $25.22 | $25.48 | $25.12 | $25.36 | $21.52 | 47,730 |
2018-11-14 | $25.63 | $25.63 | $25.35 | $25.50 | $21.64 | 33,298 |
2018-11-13 | $25.38 | $25.56 | $25.36 | $25.39 | $21.55 | 106,379 |
2018-11-12 | $25.51 | $25.54 | $25.25 | $25.25 | $21.43 | 27,395 |
2018-11-09 | $25.68 | $25.70 | $25.53 | $25.67 | $21.78 | 60,566 |
2018-11-08 | $25.95 | $25.95 | $25.73 | $25.80 | $21.89 | 35,191 |
2018-11-07 | $25.95 | $26.08 | $25.88 | $26.05 | $22.11 | 61,404 |
2018-11-06 | $25.58 | $25.70 | $25.52 | $25.67 | $21.78 | 42,387 |
2018-11-05 | $25.62 | $25.70 | $25.62 | $25.69 | $21.80 | 24,449 |
2018-11-02 | $25.65 | $25.65 | $25.29 | $25.44 | $21.59 | 162,164 |
2018-11-01 | $25.38 | $25.54 | $25.37 | $25.54 | $21.67 | 23,509 |
2018-10-31 | $25.15 | $25.18 | $25.10 | $25.13 | $21.33 | 21,289 |
2018-10-30 | $24.79 | $25.04 | $24.79 | $25.04 | $21.25 | 38,747 |
2018-10-29 | $24.97 | $25.06 | $24.53 | $24.61 | $20.88 | 73,475 |
2018-10-26 | $24.67 | $24.85 | $24.38 | $24.69 | $20.95 | 59,024 |
2018-10-25 | $24.85 | $24.98 | $24.70 | $24.85 | $21.09 | 41,380 |
2018-10-24 | $25.36 | $25.37 | $24.85 | $24.85 | $21.09 | 40,085 |
2018-10-23 | $25.41 | $25.64 | $25.25 | $25.53 | $21.66 | 26,400 |
2018-10-22 | $25.95 | $25.95 | $25.72 | $25.75 | $21.85 | 93,013 |
2018-10-19 | $25.85 | $26.00 | $25.85 | $25.97 | $22.04 | 29,796 |
2018-10-18 | $26.00 | $26.04 | $25.63 | $25.79 | $21.89 | 29,979 |
2018-10-17 | $26.03 | $26.11 | $25.80 | $25.90 | $21.98 | 38,013 |
2018-10-16 | $25.99 | $26.17 | $25.96 | $26.17 | $22.21 | 55,686 |
2018-10-15 | $25.68 | $25.77 | $25.60 | $25.67 | $21.78 | 66,473 |
2018-10-12 | $25.77 | $25.77 | $25.30 | $25.58 | $21.71 | 93,089 |
2018-10-11 | $25.74 | $25.76 | $25.42 | $25.46 | $21.61 | 60,860 |
2018-10-10 | $26.08 | $26.08 | $25.65 | $25.69 | $21.80 | 87,223 |
2018-10-09 | $25.76 | $26.02 | $25.67 | $25.96 | $22.03 | 33,298 |
2018-10-08 | $25.92 | $26.07 | $25.89 | $26.04 | $22.10 | 22,404 |
2018-10-05 | $26.30 | $26.32 | $26.13 | $26.23 | $22.26 | 22,073 |
2018-10-04 | $26.43 | $26.51 | $26.22 | $26.31 | $22.33 | 29,630 |
2018-10-03 | $26.75 | $26.75 | $26.56 | $26.61 | $22.58 | 32,019 |
2018-10-02 | $26.55 | $26.63 | $26.50 | $26.63 | $22.60 | 25,670 |
2018-10-01 | $26.81 | $26.93 | $26.71 | $26.72 | $22.67 | 78,660 |
2018-09-28 | $26.83 | $26.92 | $26.78 | $26.86 | $22.79 | 293,528 |
2018-09-27 | $27.00 | $27.10 | $26.97 | $27.01 | $22.92 | 27,826 |
2018-09-26 | $26.92 | $27.09 | $26.88 | $27.01 | $22.92 | 76,474 |
2018-09-25 | $26.95 | $27.02 | $26.88 | $26.93 | $22.85 | 51,279 |
2018-09-24 | $26.93 | $26.93 | $26.76 | $26.78 | $22.73 | 39,430 |
2018-09-21 | $26.89 | $26.94 | $26.89 | $26.93 | $22.85 | 35,084 |
2018-09-20 | $26.82 | $26.93 | $26.73 | $26.89 | $22.82 | 50,393 |
2018-09-19 | $26.79 | $26.87 | $26.75 | $26.87 | $22.63 | 28,443 |
2018-09-18 | $26.72 | $26.79 | $26.70 | $26.78 | $22.56 | 69,990 |
2018-09-17 | $26.60 | $26.79 | $26.52 | $26.52 | $22.34 | 30,465 |
2018-09-14 | $26.40 | $26.44 | $26.31 | $26.35 | $22.20 | 45,270 |
2018-09-13 | $26.39 | $26.48 | $26.34 | $26.38 | $22.22 | 63,167 |
2018-09-12 | $26.15 | $26.30 | $26.13 | $26.23 | $22.09 | 40,096 |
2018-09-11 | $26.05 | $26.25 | $26.05 | $26.19 | $22.06 | 32,027 |
2018-09-10 | $26.30 | $26.30 | $26.20 | $26.22 | $22.09 | 38,784 |
2018-09-07 | $26.08 | $26.22 | $26.02 | $26.10 | $21.99 | 41,981 |
2018-09-06 | $26.37 | $26.40 | $26.22 | $26.27 | $22.13 | 35,176 |
2018-09-05 | $26.39 | $26.43 | $26.25 | $26.32 | $22.17 | 62,691 |
2018-09-04 | $26.47 | $26.53 | $26.40 | $26.53 | $22.35 | 28,329 |
2018-08-31 | $26.87 | $26.91 | $26.71 | $26.76 | $22.54 | 15,969 |
2018-08-30 | $27.07 | $27.14 | $27.01 | $27.04 | $22.78 | 23,100 |
2018-08-29 | $27.16 | $27.34 | $27.14 | $27.34 | $23.03 | 33,357 |
2018-08-28 | $27.21 | $27.25 | $27.10 | $27.10 | $22.83 | 21,002 |
2018-08-27 | $27.13 | $27.23 | $27.05 | $27.22 | $22.93 | 27,405 |
2018-08-24 | $26.96 | $27.01 | $26.91 | $27.01 | $22.75 | 28,237 |
2018-08-23 | $26.88 | $26.92 | $26.78 | $26.81 | $22.58 | 23,720 |
2018-08-22 | $27.04 | $27.09 | $26.96 | $26.96 | $22.71 | 32,646 |
2018-08-21 | $26.85 | $26.89 | $26.78 | $26.83 | $22.60 | 25,672 |
2018-08-20 | $26.61 | $26.78 | $26.60 | $26.64 | $22.44 | 48,344 |
2018-08-17 | $26.36 | $26.54 | $26.36 | $26.53 | $22.35 | 37,624 |
2018-08-16 | $26.36 | $26.45 | $26.24 | $26.31 | $22.16 | 46,996 |
2018-08-15 | $26.25 | $26.25 | $26.05 | $26.19 | $22.06 | 82,398 |
2018-08-14 | $26.58 | $26.66 | $26.44 | $26.48 | $22.31 | 51,980 |
2018-08-13 | $26.67 | $26.73 | $26.54 | $26.54 | $22.36 | 34,491 |
2018-08-10 | $26.84 | $26.87 | $26.71 | $26.72 | $22.51 | 28,086 |
2018-08-09 | $27.34 | $27.45 | $27.30 | $27.30 | $23.00 | 19,454 |
2018-08-08 | $27.36 | $27.45 | $27.27 | $27.44 | $23.11 | 41,996 |
2018-08-07 | $27.44 | $27.45 | $27.28 | $27.35 | $23.04 | 56,612 |
2018-08-06 | $27.23 | $27.28 | $27.19 | $27.22 | $22.93 | 31,062 |
2018-08-03 | $27.29 | $27.37 | $27.23 | $27.37 | $23.06 | 32,769 |
2018-08-02 | $27.29 | $27.37 | $27.23 | $27.33 | $23.02 | 33,376 |
2018-08-01 | $27.63 | $27.66 | $27.49 | $27.60 | $23.25 | 24,230 |
2018-07-31 | $27.86 | $27.86 | $27.71 | $27.76 | $23.38 | 49,979 |
2018-07-30 | $27.73 | $27.81 | $27.61 | $27.72 | $23.35 | 40,302 |
2018-07-27 | $27.66 | $27.67 | $27.56 | $27.61 | $23.26 | 20,323 |
2018-07-26 | $27.52 | $27.56 | $27.41 | $27.47 | $23.14 | 19,795 |
2018-07-25 | $27.51 | $27.69 | $27.43 | $27.67 | $23.31 | 50,146 |
2018-07-24 | $27.48 | $27.57 | $27.39 | $27.41 | $23.09 | 37,292 |
2018-07-23 | $27.40 | $27.45 | $27.26 | $27.29 | $22.99 | 17,390 |
2018-07-20 | $27.24 | $27.44 | $27.24 | $27.42 | $23.10 | 58,053 |
2018-07-19 | $27.10 | $27.31 | $27.09 | $27.23 | $22.94 | 46,469 |
2018-07-18 | $27.23 | $27.34 | $27.20 | $27.29 | $22.99 | 30,226 |
2018-07-17 | $27.23 | $27.30 | $27.19 | $27.29 | $22.99 | 82,432 |
2018-07-16 | $27.30 | $27.32 | $27.23 | $27.31 | $23.00 | 27,341 |
2018-07-13 | $27.30 | $27.35 | $27.22 | $27.34 | $23.03 | 39,853 |
2018-07-12 | $27.35 | $27.46 | $27.29 | $27.42 | $23.10 | 79,474 |
2018-07-11 | $27.39 | $27.50 | $27.19 | $27.19 | $22.90 | 161,825 |
2018-07-10 | $27.71 | $27.85 | $27.69 | $27.81 | $23.43 | 152,333 |
2018-07-09 | $27.66 | $27.73 | $27.59 | $27.70 | $23.33 | 91,080 |
2018-07-06 | $27.29 | $27.59 | $27.28 | $27.54 | $23.20 | 664,875 |
2018-07-05 | $27.19 | $27.23 | $27.06 | $27.20 | $22.91 | 24,050 |
2018-07-03 | $27.02 | $27.02 | $26.86 | $26.86 | $22.63 | 20,656 |
2018-07-02 | $26.71 | $26.77 | $26.64 | $26.77 | $22.55 | 17,393 |
2018-06-29 | $27.04 | $27.10 | $26.94 | $26.99 | $22.73 | 51,507 |
2018-06-28 | $26.74 | $26.83 | $26.68 | $26.83 | $22.60 | 34,478 |
2018-06-27 | $27.02 | $27.10 | $26.75 | $26.75 | $22.53 | 48,152 |
2018-06-26 | $27.13 | $27.15 | $27.01 | $27.03 | $22.77 | 81,214 |
2018-06-25 | $27.24 | $27.24 | $26.99 | $27.04 | $22.78 | 240,981 |
2018-06-22 | $27.37 | $27.47 | $27.27 | $27.34 | $23.03 | 31,964 |
2018-06-21 | $27.13 | $27.13 | $26.97 | $26.98 | $22.73 | 387,323 |
2018-06-20 | $27.68 | $27.68 | $27.58 | $27.58 | $22.90 | 15,017 |
2018-06-19 | $27.37 | $27.60 | $27.37 | $27.54 | $22.87 | 43,866 |
2018-06-18 | $27.71 | $27.77 | $27.67 | $27.77 | $23.06 | 18,100 |
2018-06-15 | $27.92 | $27.95 | $27.83 | $27.94 | $23.20 | 42,910 |
2018-06-14 | $28.14 | $28.27 | $28.09 | $28.11 | $23.34 | 30,863 |
2018-06-13 | $28.10 | $28.18 | $28.08 | $28.11 | $23.34 | 30,615 |
2018-06-12 | $28.27 | $28.28 | $28.08 | $28.11 | $23.34 | 49,443 |
2018-06-11 | $28.15 | $28.31 | $28.15 | $28.23 | $23.44 | 20,325 |
2018-06-08 | $28.10 | $28.15 | $28.03 | $28.09 | $23.33 | 18,551 |
2018-06-07 | $28.21 | $28.25 | $28.01 | $28.17 | $23.39 | 42,784 |
2018-06-06 | $28.05 | $28.19 | $27.99 | $28.19 | $23.41 | 23,725 |
2018-06-05 | $27.97 | $28.02 | $27.89 | $27.93 | $23.20 | 99,012 |
2018-06-04 | $28.12 | $28.16 | $28.05 | $28.08 | $23.32 | 18,892 |
2018-06-01 | $27.93 | $28.00 | $27.91 | $27.97 | $23.23 | 50,175 |
2018-05-31 | $27.97 | $27.97 | $27.78 | $27.85 | $23.13 | 27,826 |
2018-05-30 | $27.76 | $27.98 | $27.73 | $27.98 | $23.24 | 44,459 |
2018-05-29 | $27.60 | $27.64 | $27.31 | $27.42 | $22.77 | 34,157 |
2018-05-25 | $28.05 | $28.07 | $27.98 | $28.01 | $23.26 | 20,059 |
2018-05-24 | $28.35 | $28.36 | $28.17 | $28.30 | $23.50 | 48,964 |
2018-05-23 | $28.39 | $28.41 | $28.28 | $28.38 | $23.57 | 42,454 |
2018-05-22 | $28.83 | $28.83 | $28.70 | $28.70 | $23.83 | 13,788 |
2018-05-21 | $28.76 | $28.76 | $28.70 | $28.72 | $23.85 | 37,413 |
2018-05-18 | $28.64 | $28.72 | $28.58 | $28.59 | $23.74 | 22,977 |
2018-05-17 | $28.72 | $28.82 | $28.65 | $28.74 | $23.87 | 25,885 |
2018-05-16 | $28.60 | $28.67 | $28.51 | $28.64 | $23.78 | 24,417 |
2018-05-15 | $28.59 | $28.72 | $28.36 | $28.59 | $23.74 | 22,397 |
2018-05-14 | $29.06 | $29.13 | $28.94 | $28.94 | $24.03 | 21,748 |
2018-05-11 | $28.96 | $29.00 | $28.90 | $28.97 | $24.06 | 25,508 |
2018-05-10 | $28.85 | $28.92 | $28.76 | $28.86 | $23.97 | 21,631 |
2018-05-09 | $28.62 | $28.81 | $28.50 | $28.78 | $23.90 | 22,222 |
2018-05-08 | $28.44 | $28.55 | $28.37 | $28.55 | $23.71 | 48,739 |
2018-05-07 | $28.59 | $28.68 | $28.55 | $28.63 | $23.78 | 29,964 |
2018-05-04 | $28.31 | $28.59 | $28.20 | $28.57 | $23.73 | 102,760 |
2018-05-03 | $28.42 | $28.46 | $28.21 | $28.43 | $23.61 | 33,296 |
2018-05-02 | $28.53 | $28.53 | $28.27 | $28.35 | $23.54 | 21,389 |
2018-05-01 | $28.34 | $28.38 | $28.25 | $28.38 | $23.57 | 45,171 |
2018-04-30 | $28.46 | $28.58 | $28.42 | $28.45 | $23.63 | 20,553 |
2018-04-27 | $28.30 | $28.57 | $28.30 | $28.57 | $23.73 | 11,569 |
2018-04-26 | $28.51 | $28.52 | $28.43 | $28.50 | $23.67 | 19,182 |
2018-04-25 | $28.28 | $28.36 | $28.10 | $28.33 | $23.53 | 19,376 |
2018-04-24 | $28.50 | $28.54 | $28.27 | $28.32 | $23.52 | 24,054 |
2018-04-23 | $28.44 | $28.47 | $28.31 | $28.41 | $23.59 | 15,512 |
2018-04-20 | $28.38 | $28.43 | $28.35 | $28.41 | $23.59 | 14,317 |
2018-04-19 | $28.45 | $28.51 | $28.33 | $28.40 | $23.59 | 32,160 |
2018-04-18 | $28.47 | $28.55 | $28.45 | $28.45 | $23.63 | 33,033 |
2018-04-17 | $28.32 | $28.48 | $28.32 | $28.44 | $23.62 | 16,741 |
2018-04-16 | $28.30 | $28.32 | $28.22 | $28.24 | $23.45 | 12,712 |
2018-04-13 | $28.27 | $28.27 | $28.14 | $28.14 | $23.37 | 31,788 |
2018-04-12 | $28.16 | $28.21 | $28.14 | $28.17 | $23.39 | 27,087 |
2018-04-11 | $28.22 | $28.26 | $28.10 | $28.10 | $23.34 | 27,436 |
2018-04-10 | $28.10 | $28.27 | $28.07 | $28.25 | $23.46 | 21,692 |
2018-04-09 | $27.91 | $27.98 | $27.79 | $27.83 | $23.11 | 40,048 |
2018-04-06 | $27.77 | $27.90 | $27.53 | $27.63 | $22.95 | 17,641 |
2018-04-05 | $27.58 | $27.77 | $27.58 | $27.71 | $23.01 | 27,950 |
2018-04-04 | $27.23 | $27.61 | $27.20 | $27.61 | $22.93 | 120,130 |
2018-04-03 | $27.43 | $27.44 | $27.28 | $27.41 | $22.76 | 18,163 |
2018-04-02 | $27.69 | $27.69 | $27.09 | $27.29 | $22.66 | 125,522 |
2018-03-29 | $27.64 | $27.72 | $27.56 | $27.67 | $22.98 | 37,349 |
2018-03-28 | $27.35 | $27.59 | $27.35 | $27.43 | $22.78 | 28,344 |
2018-03-27 | $27.53 | $27.66 | $27.19 | $27.25 | $22.63 | 44,387 |
2018-03-26 | $27.46 | $27.65 | $27.24 | $27.53 | $22.86 | 64,134 |
2018-03-23 | $27.47 | $27.51 | $27.08 | $27.13 | $22.53 | 127,696 |
2018-03-22 | $27.36 | $27.44 | $27.20 | $27.22 | $22.61 | 30,378 |
2018-03-21 | $27.93 | $28.10 | $27.86 | $28.03 | $23.00 | 86,999 |
2018-03-20 | $27.96 | $27.99 | $27.91 | $27.91 | $22.91 | 20,673 |
2018-03-19 | $28.21 | $28.21 | $27.95 | $28.04 | $23.01 | 32,263 |
2018-03-16 | $28.44 | $28.53 | $28.44 | $28.50 | $23.39 | 18,155 |
2018-03-15 | $28.64 | $28.64 | $28.44 | $28.52 | $23.41 | 17,220 |
2018-03-14 | $28.84 | $28.84 | $28.60 | $28.65 | $23.51 | 29,570 |
2018-03-13 | $28.92 | $29.01 | $28.60 | $28.62 | $23.49 | 159,134 |
2018-03-12 | $28.79 | $28.89 | $28.65 | $28.85 | $23.68 | 63,793 |
2018-03-09 | $28.65 | $28.81 | $28.65 | $28.78 | $23.62 | 20,046 |
2018-03-08 | $28.74 | $28.74 | $28.54 | $28.58 | $23.46 | 32,938 |
2018-03-07 | $28.45 | $28.56 | $28.36 | $28.54 | $23.42 | 22,011 |
2018-03-06 | $28.61 | $28.74 | $28.51 | $28.57 | $23.45 | 58,441 |
2018-03-05 | $28.19 | $28.51 | $28.17 | $28.43 | $23.33 | 31,882 |
2018-03-02 | $28.15 | $28.22 | $28.00 | $28.20 | $23.14 | 28,258 |
2018-03-01 | $28.32 | $28.32 | $27.95 | $28.10 | $23.06 | 52,452 |
2018-02-28 | $28.78 | $28.78 | $28.40 | $28.40 | $23.31 | 63,864 |
2018-02-27 | $29.02 | $29.02 | $28.70 | $28.71 | $23.56 | 49,365 |
2018-02-26 | $29.08 | $29.14 | $28.91 | $29.14 | $23.92 | 30,954 |
2018-02-23 | $28.80 | $28.92 | $28.71 | $28.89 | $23.71 | 41,009 |
2018-02-22 | $28.63 | $28.78 | $28.59 | $28.66 | $23.52 | 29,463 |
2018-02-21 | $28.72 | $28.83 | $28.48 | $28.48 | $23.37 | 31,727 |
2018-02-20 | $28.79 | $28.83 | $28.57 | $28.63 | $23.50 | 39,581 |
2018-02-16 | $29.00 | $29.14 | $28.90 | $29.07 | $23.86 | 80,134 |
2018-02-15 | $28.94 | $28.97 | $28.70 | $28.95 | $23.76 | 95,350 |
2018-02-14 | $27.95 | $28.59 | $27.95 | $28.59 | $23.46 | 32,629 |
2018-02-13 | $28.02 | $28.18 | $27.98 | $28.12 | $23.08 | 52,594 |
2018-02-12 | $27.97 | $28.16 | $27.91 | $28.14 | $23.09 | 46,985 |
2018-02-09 | $27.78 | $27.96 | $27.05 | $27.77 | $22.79 | 208,932 |
2018-02-08 | $28.23 | $28.23 | $27.59 | $27.59 | $22.64 | 76,130 |
2018-02-07 | $28.38 | $28.55 | $28.12 | $28.23 | $23.17 | 449,596 |
2018-02-06 | $28.04 | $28.70 | $28.04 | $28.64 | $23.51 | 133,174 |
2018-02-05 | $28.94 | $28.99 | $28.04 | $28.04 | $23.01 | 56,135 |
2018-02-02 | $29.54 | $29.54 | $29.22 | $29.23 | $23.99 | 74,751 |
2018-02-01 | $29.69 | $29.84 | $29.63 | $29.81 | $24.47 | 36,059 |
2018-01-31 | $29.83 | $29.93 | $29.54 | $29.65 | $24.33 | 83,846 |
2018-01-30 | $29.94 | $30.06 | $29.73 | $29.77 | $24.43 | 60,816 |
2018-01-29 | $29.99 | $30.06 | $29.94 | $30.02 | $24.64 | 48,864 |
2018-01-26 | $30.14 | $30.24 | $30.06 | $30.21 | $24.79 | 87,663 |
2018-01-25 | $30.17 | $30.26 | $29.81 | $29.90 | $24.54 | 53,448 |
2018-01-24 | $30.17 | $30.17 | $29.96 | $30.09 | $24.70 | 46,258 |
2018-01-23 | $29.97 | $30.02 | $29.90 | $29.99 | $24.61 | 75,109 |
2018-01-22 | $29.71 | $29.93 | $29.71 | $29.93 | $24.56 | 51,450 |
2018-01-19 | $29.79 | $29.79 | $29.66 | $29.71 | $24.38 | 105,479 |
2018-01-18 | $29.72 | $29.75 | $29.59 | $29.69 | $24.37 | 748,179 |
2018-01-17 | $29.68 | $29.86 | $29.58 | $29.73 | $24.40 | 65,591 |
2018-01-16 | $29.85 | $29.87 | $29.63 | $29.63 | $24.32 | 70,051 |
2018-01-12 | $29.56 | $29.73 | $29.51 | $29.73 | $24.40 | 103,842 |
2018-01-11 | $29.21 | $29.42 | $29.17 | $29.36 | $24.10 | 144,040 |
2018-01-10 | $29.27 | $29.29 | $29.13 | $29.21 | $23.97 | 81,803 |
2018-01-09 | $29.31 | $29.40 | $29.25 | $29.34 | $24.08 | 66,195 |
2018-01-08 | $29.56 | $29.56 | $29.23 | $29.27 | $24.02 | 89,627 |
2018-01-05 | $29.44 | $29.55 | $29.35 | $29.55 | $24.25 | 72,210 |
2018-01-04 | $29.31 | $29.37 | $29.29 | $29.32 | $24.06 | 77,071 |
2018-01-03 | $29.02 | $29.14 | $28.98 | $29.14 | $23.92 | 87,209 |
2018-01-02 | $28.81 | $28.95 | $28.78 | $28.95 | $23.76 | 92,560 |
2017-12-29 | $28.86 | $28.86 | $28.65 | $28.65 | $23.51 | 26,870 |
2017-12-28 | $28.70 | $28.77 | $28.60 | $28.64 | $23.51 | 34,403 |
2017-12-27 | $28.53 | $28.64 | $28.53 | $28.59 | $23.46 | 26,214 |
2017-12-26 | $28.48 | $28.54 | $28.45 | $28.52 | $23.41 | 25,816 |
2017-12-22 | $28.54 | $28.54 | $28.38 | $28.44 | $23.34 | 47,697 |
2017-12-21 | $28.31 | $28.47 | $28.26 | $28.46 | $23.36 | 61,724 |
2017-12-20 | $28.50 | $28.50 | $28.35 | $28.40 | $23.16 | 70,006 |
2017-12-19 | $28.54 | $28.54 | $28.33 | $28.42 | $23.18 | 78,654 |
2017-12-18 | $28.52 | $28.58 | $28.35 | $28.35 | $23.12 | 89,114 |
2017-12-15 | $28.52 | $28.52 | $28.20 | $28.21 | $23.01 | 98,223 |
2017-12-14 | $28.47 | $28.52 | $28.26 | $28.26 | $23.05 | 40,621 |
2017-12-13 | $28.41 | $28.56 | $28.41 | $28.55 | $23.28 | 71,096 |
2017-12-12 | $28.35 | $28.41 | $28.33 | $28.38 | $23.15 | 213,153 |
2017-12-11 | $28.30 | $28.39 | $28.24 | $28.32 | $23.10 | 54,444 |
2017-12-08 | $28.30 | $28.36 | $28.19 | $28.36 | $23.13 | 53,791 |
2017-12-07 | $28.16 | $28.26 | $28.14 | $28.22 | $23.01 | 69,658 |
2017-12-06 | $27.93 | $28.24 | $27.93 | $28.15 | $22.96 | 171,148 |
2017-12-05 | $28.26 | $28.29 | $28.08 | $28.17 | $22.97 | 157,267 |
2017-12-04 | $28.39 | $28.45 | $28.16 | $28.17 | $22.97 | 51,017 |
2017-12-01 | $28.31 | $28.34 | $28.20 | $28.34 | $23.11 | 47,417 |
2017-11-30 | $28.50 | $28.53 | $28.37 | $28.38 | $23.15 | 43,787 |
2017-11-29 | $28.49 | $28.55 | $28.31 | $28.38 | $23.15 | 49,201 |
2017-11-28 | $28.47 | $28.54 | $28.36 | $28.50 | $23.24 | 46,324 |
2017-11-27 | $28.53 | $28.56 | $28.36 | $28.37 | $23.14 | 22,032 |
2017-11-24 | $28.54 | $28.59 | $28.53 | $28.53 | $23.27 | 14,755 |
2017-11-22 | $28.33 | $28.38 | $28.22 | $28.32 | $23.10 | 50,040 |
2017-11-21 | $28.30 | $28.36 | $28.16 | $28.20 | $23.00 | 29,743 |
2017-11-20 | $28.10 | $28.10 | $28.02 | $28.07 | $22.89 | 27,870 |
2017-11-17 | $28.47 | $28.47 | $27.94 | $28.00 | $22.84 | 65,187 |
2017-11-16 | $28.02 | $28.13 | $28.02 | $28.05 | $22.88 | 68,674 |
2017-11-15 | $27.95 | $27.95 | $27.78 | $27.86 | $22.72 | 37,870 |
2017-11-14 | $28.11 | $28.13 | $27.96 | $28.13 | $22.94 | 48,728 |
2017-11-13 | $28.01 | $28.12 | $27.89 | $28.05 | $22.88 | 57,919 |
2017-11-10 | $28.31 | $28.33 | $28.20 | $28.31 | $23.09 | 24,441 |
2017-11-09 | $28.38 | $28.39 | $28.27 | $28.36 | $23.13 | 30,259 |
2017-11-08 | $28.52 | $28.60 | $28.50 | $28.59 | $23.32 | 32,891 |
2017-11-07 | $28.49 | $28.49 | $28.38 | $28.44 | $23.19 | 27,490 |
2017-11-06 | $28.41 | $28.59 | $28.41 | $28.57 | $23.30 | 31,392 |
2017-11-03 | $28.56 | $28.56 | $28.42 | $28.49 | $23.23 | 61,337 |
2017-11-02 | $28.54 | $28.65 | $28.50 | $28.65 | $23.37 | 35,162 |
2017-11-01 | $28.60 | $28.62 | $28.50 | $28.50 | $23.24 | 42,969 |
2017-10-31 | $28.33 | $28.42 | $28.28 | $28.38 | $23.15 | 41,878 |
2017-10-30 | $28.22 | $28.29 | $28.20 | $28.29 | $23.07 | 35,731 |
2017-10-27 | $28.06 | $28.16 | $28.01 | $28.12 | $22.93 | 36,489 |
2017-10-26 | $28.21 | $28.30 | $28.10 | $28.10 | $22.92 | 65,104 |
2017-10-25 | $28.46 | $28.46 | $28.24 | $28.31 | $23.09 | 30,551 |
2017-10-24 | $28.42 | $28.55 | $28.42 | $28.46 | $23.21 | 86,203 |
2017-10-23 | $28.49 | $28.53 | $28.40 | $28.41 | $23.17 | 25,409 |
2017-10-20 | $28.48 | $28.50 | $28.44 | $28.46 | $23.21 | 50,642 |
2017-10-19 | $28.37 | $28.47 | $28.37 | $28.42 | $23.18 | 28,672 |
2017-10-18 | $28.38 | $28.43 | $28.32 | $28.43 | $23.19 | 51,389 |
2017-10-17 | $28.31 | $28.33 | $28.23 | $28.33 | $23.10 | 34,145 |
2017-10-16 | $28.30 | $28.33 | $28.27 | $28.29 | $23.07 | 21,528 |
2017-10-13 | $28.35 | $28.40 | $28.30 | $28.30 | $23.08 | 18,419 |
2017-10-12 | $28.18 | $28.24 | $28.14 | $28.20 | $23.00 | 49,415 |
2017-10-11 | $28.11 | $28.18 | $28.08 | $28.17 | $22.97 | 34,162 |
2017-10-10 | $27.95 | $28.06 | $27.95 | $28.03 | $22.86 | 57,925 |
2017-10-09 | $27.80 | $27.89 | $27.74 | $27.78 | $22.66 | 46,053 |
2017-10-06 | $27.70 | $27.76 | $27.58 | $27.75 | $22.63 | 37,792 |
2017-10-05 | $27.73 | $27.83 | $27.70 | $27.73 | $22.62 | 33,410 |
2017-10-04 | $27.75 | $27.83 | $27.70 | $27.71 | $22.60 | 71,665 |
2017-10-03 | $27.83 | $27.93 | $27.83 | $27.93 | $22.78 | 31,795 |
2017-10-02 | $27.78 | $27.91 | $27.75 | $27.88 | $22.74 | 118,020 |
2017-09-29 | $27.79 | $27.91 | $27.72 | $27.87 | $22.73 | 79,429 |
2017-09-28 | $27.65 | $27.79 | $27.63 | $27.74 | $22.62 | 42,385 |
2017-09-27 | $27.67 | $27.81 | $27.63 | $27.76 | $22.64 | 67,388 |
2017-09-26 | $27.69 | $27.75 | $27.61 | $27.70 | $22.59 | 38,017 |
2017-09-25 | $27.83 | $27.88 | $27.73 | $27.74 | $22.62 | 27,049 |
2017-09-22 | $27.90 | $27.94 | $27.82 | $27.90 | $22.75 | 45,945 |
2017-09-21 | $27.72 | $27.82 | $27.70 | $27.73 | $22.62 | 23,857 |
2017-09-20 | $28.12 | $28.25 | $27.92 | $28.05 | $22.75 | 32,890 |
2017-09-19 | $28.13 | $28.21 | $28.04 | $28.17 | $22.85 | 42,451 |
2017-09-18 | $28.00 | $28.08 | $27.86 | $28.00 | $22.71 | 72,617 |
2017-09-15 | $27.98 | $28.03 | $27.88 | $27.91 | $22.64 | 41,542 |
2017-09-14 | $27.80 | $27.91 | $27.75 | $27.87 | $22.61 | 50,548 |
2017-09-13 | $27.94 | $27.98 | $27.79 | $27.80 | $22.55 | 51,625 |
2017-09-12 | $28.00 | $28.07 | $28.00 | $28.01 | $22.72 | 45,693 |
2017-09-11 | $27.98 | $28.05 | $27.94 | $27.99 | $22.70 | 15,828 |
2017-09-08 | $27.88 | $27.88 | $27.78 | $27.79 | $22.54 | 42,315 |
2017-09-07 | $27.82 | $27.86 | $27.78 | $27.85 | $22.59 | 50,696 |
2017-09-06 | $27.44 | $27.61 | $27.42 | $27.57 | $22.37 | 84,874 |
2017-09-05 | $27.42 | $27.45 | $27.22 | $27.36 | $22.20 | 29,780 |
2017-09-01 | $27.44 | $27.46 | $27.39 | $27.41 | $22.24 | 22,879 |
2017-08-31 | $27.15 | $27.36 | $27.15 | $27.29 | $22.14 | 40,627 |
2017-08-30 | $27.09 | $27.10 | $27.04 | $27.07 | $21.96 | 24,371 |
2017-08-29 | $27.04 | $27.16 | $27.01 | $27.08 | $21.97 | 53,194 |
2017-08-28 | $27.31 | $27.31 | $27.23 | $27.26 | $22.11 | 19,739 |
2017-08-25 | $27.25 | $27.40 | $27.22 | $27.32 | $22.16 | 570,760 |
2017-08-24 | $27.20 | $27.24 | $27.13 | $27.15 | $22.02 | 29,410 |
2017-08-23 | $27.13 | $27.19 | $27.11 | $27.17 | $22.04 | 26,816 |
2017-08-22 | $27.13 | $27.20 | $27.11 | $27.19 | $22.06 | 39,568 |
2017-08-21 | $27.11 | $27.15 | $27.02 | $27.05 | $21.94 | 27,097 |
2017-08-18 | $27.05 | $27.13 | $26.99 | $27.12 | $22.00 | 19,492 |
2017-08-17 | $27.25 | $27.28 | $26.97 | $26.99 | $21.89 | 27,141 |
2017-08-16 | $27.22 | $27.36 | $27.15 | $27.32 | $22.16 | 38,420 |
2017-08-15 | $27.07 | $27.12 | $26.98 | $27.04 | $21.94 | 25,559 |
2017-08-14 | $27.08 | $27.15 | $27.05 | $27.08 | $21.97 | 43,466 |
2017-08-11 | $26.88 | $27.00 | $26.84 | $26.92 | $21.84 | 33,799 |
2017-08-10 | $27.15 | $27.15 | $26.89 | $26.95 | $21.86 | 45,580 |
2017-08-09 | $27.12 | $27.23 | $27.09 | $27.23 | $22.09 | 55,149 |
2017-08-08 | $27.29 | $27.34 | $27.19 | $27.23 | $22.09 | 33,872 |
2017-08-07 | $27.31 | $27.34 | $27.26 | $27.29 | $22.14 | 67,999 |
2017-08-04 | $27.39 | $27.42 | $27.28 | $27.39 | $22.22 | 51,278 |
2017-08-03 | $27.28 | $27.41 | $27.28 | $27.30 | $22.15 | 80,524 |
2017-08-02 | $27.39 | $27.45 | $27.29 | $27.36 | $22.20 | 38,221 |
2017-08-01 | $27.39 | $27.43 | $27.33 | $27.36 | $22.20 | 79,863 |
2017-07-31 | $27.14 | $27.27 | $27.09 | $27.18 | $22.05 | 45,920 |
2017-07-28 | $26.98 | $27.09 | $26.98 | $27.07 | $21.96 | 21,082 |
2017-07-27 | $27.22 | $27.22 | $26.97 | $27.08 | $21.97 | 32,122 |
2017-07-26 | $27.02 | $27.18 | $26.96 | $27.11 | $21.99 | 32,555 |
2017-07-25 | $27.07 | $27.07 | $26.92 | $26.92 | $21.84 | 48,856 |
2017-07-24 | $26.87 | $26.98 | $26.86 | $26.92 | $21.84 | 31,942 |
2017-07-21 | $27.00 | $27.04 | $26.90 | $27.03 | $21.93 | 106,220 |
2017-07-20 | $27.10 | $27.18 | $27.03 | $27.11 | $21.99 | 70,373 |
2017-07-19 | $26.96 | $27.03 | $26.94 | $26.99 | $21.89 | 35,857 |
2017-07-18 | $26.82 | $26.86 | $26.73 | $26.81 | $21.75 | 106,004 |
2017-07-17 | $26.93 | $26.98 | $26.83 | $26.86 | $21.79 | 35,160 |
2017-07-14 | $26.91 | $27.01 | $26.86 | $26.98 | $21.89 | 49,102 |
2017-07-13 | $26.75 | $26.81 | $26.66 | $26.76 | $21.71 | 45,405 |
2017-07-12 | $26.59 | $26.73 | $26.59 | $26.65 | $21.62 | 205,700 |
2017-07-11 | $26.23 | $26.41 | $26.21 | $26.39 | $21.41 | 30,186 |
2017-07-10 | $26.21 | $26.31 | $26.15 | $26.29 | $21.33 | 65,094 |
2017-07-07 | $26.10 | $26.23 | $26.05 | $26.22 | $21.27 | 44,873 |
2017-07-06 | $26.19 | $26.26 | $26.13 | $26.18 | $21.24 | 71,820 |
2017-07-05 | $26.35 | $26.41 | $26.27 | $26.38 | $21.40 | 128,470 |
2017-07-03 | $26.50 | $26.50 | $26.40 | $26.40 | $21.42 | 50,676 |
2017-06-30 | $26.54 | $26.54 | $26.37 | $26.47 | $21.47 | 19,287 |
2017-06-29 | $26.69 | $26.69 | $26.35 | $26.42 | $21.43 | 112,132 |
2017-06-28 | $26.71 | $26.79 | $26.64 | $26.78 | $21.72 | 95,933 |
2017-06-27 | $26.59 | $26.63 | $26.48 | $26.55 | $21.54 | 693,150 |
2017-06-26 | $26.76 | $26.81 | $26.55 | $26.55 | $21.54 | 399,450 |
2017-06-23 | $26.55 | $26.62 | $26.45 | $26.52 | $21.51 | 36,469 |
2017-06-22 | $26.50 | $26.58 | $26.41 | $26.45 | $21.46 | 54,031 |
2017-06-21 | $26.40 | $26.50 | $26.40 | $26.49 | $21.49 | 40,587 |
2017-06-20 | $27.15 | $27.19 | $26.98 | $26.98 | $21.51 | 31,995 |
2017-06-19 | $27.30 | $27.38 | $27.25 | $27.37 | $21.82 | 25,824 |
2017-06-16 | $27.07 | $27.23 | $27.05 | $27.23 | $21.71 | 30,125 |
2017-06-15 | $26.77 | $26.94 | $26.77 | $26.90 | $21.44 | 60,487 |
2017-06-14 | $27.45 | $27.47 | $27.12 | $27.20 | $21.68 | 69,999 |
2017-06-13 | $27.17 | $27.21 | $27.10 | $27.15 | $21.64 | 104,195 |
2017-06-12 | $26.99 | $27.04 | $26.90 | $26.99 | $21.52 | 37,737 |
2017-06-09 | $27.08 | $27.19 | $27.02 | $27.08 | $21.59 | 37,599 |
2017-06-08 | $27.20 | $27.23 | $27.10 | $27.20 | $21.68 | 62,676 |
2017-06-07 | $27.26 | $27.30 | $27.12 | $27.19 | $21.68 | 45,015 |
2017-06-06 | $27.20 | $27.25 | $27.05 | $27.23 | $21.71 | 69,183 |
2017-06-05 | $27.24 | $27.34 | $27.21 | $27.31 | $21.77 | 36,456 |
2017-06-02 | $27.46 | $27.46 | $27.32 | $27.43 | $21.87 | 35,433 |
2017-06-01 | $27.13 | $27.19 | $27.08 | $27.17 | $21.66 | 50,914 |
2017-05-31 | $27.13 | $27.15 | $26.97 | $27.03 | $21.55 | 41,245 |
2017-05-30 | $26.92 | $26.92 | $26.83 | $26.88 | $21.43 | 280,496 |
2017-05-26 | $26.88 | $26.94 | $26.86 | $26.93 | $21.47 | 51,063 |
2017-05-25 | $27.06 | $27.11 | $26.97 | $26.99 | $21.52 | 56,184 |
2017-05-24 | $26.95 | $27.06 | $26.92 | $27.05 | $21.56 | 33,537 |
2017-05-23 | $27.13 | $27.13 | $26.99 | $27.04 | $21.56 | 168,094 |
2017-05-22 | $26.97 | $27.03 | $26.89 | $26.98 | $21.51 | 27,049 |
2017-05-19 | $26.77 | $26.87 | $26.75 | $26.84 | $21.40 | 330,295 |
2017-05-18 | $26.48 | $26.57 | $26.46 | $26.52 | $21.14 | 42,323 |
2017-05-17 | $26.79 | $26.81 | $26.54 | $26.57 | $21.18 | 35,429 |
2017-05-16 | $26.89 | $26.92 | $26.78 | $26.90 | $21.44 | 112,881 |
2017-05-15 | $26.63 | $26.65 | $26.58 | $26.65 | $21.25 | 62,758 |
2017-05-12 | $26.34 | $26.48 | $26.28 | $26.46 | $21.09 | 47,844 |
2017-05-11 | $26.29 | $26.29 | $26.07 | $26.23 | $20.91 | 61,651 |
2017-05-10 | $26.34 | $26.37 | $26.25 | $26.34 | $21.00 | 51,503 |
2017-05-09 | $26.29 | $26.30 | $26.15 | $26.20 | $20.89 | 35,642 |
2017-05-08 | $26.27 | $26.27 | $26.18 | $26.22 | $20.90 | 62,693 |
2017-05-05 | $26.17 | $26.48 | $26.17 | $26.42 | $21.06 | 25,217 |
2017-05-04 | $26.07 | $26.21 | $26.02 | $26.18 | $20.87 | 61,479 |
2017-05-03 | $25.92 | $25.96 | $25.82 | $25.91 | $20.66 | 64,703 |
2017-05-02 | $26.00 | $26.00 | $25.88 | $26.00 | $20.73 | 52,190 |
2017-05-01 | $26.00 | $26.00 | $25.77 | $25.84 | $20.60 | 43,559 |
2017-04-28 | $25.73 | $25.73 | $25.64 | $25.68 | $20.47 | 67,127 |
2017-04-27 | $25.76 | $25.76 | $25.63 | $25.71 | $20.50 | 47,845 |
2017-04-26 | $25.76 | $25.83 | $25.70 | $25.71 | $20.50 | 31,208 |
2017-04-25 | $25.79 | $25.90 | $25.68 | $25.90 | $20.65 | 101,155 |
2017-04-24 | $25.75 | $25.78 | $25.67 | $25.76 | $20.54 | 75,038 |
2017-04-21 | $25.15 | $25.15 | $25.00 | $25.08 | $19.99 | 50,674 |
2017-04-20 | $25.14 | $25.23 | $25.12 | $25.16 | $20.05 | 45,711 |
2017-04-19 | $25.08 | $25.09 | $24.93 | $24.94 | $19.88 | 32,969 |
2017-04-18 | $25.13 | $25.17 | $25.02 | $25.13 | $20.03 | 68,954 |
2017-04-17 | $25.43 | $25.43 | $25.33 | $25.41 | $20.26 | 46,065 |
2017-04-13 | $25.35 | $25.35 | $25.23 | $25.23 | $20.11 | 58,824 |
2017-04-12 | $25.45 | $25.45 | $25.32 | $25.44 | $20.28 | 107,826 |
2017-04-11 | $25.47 | $25.48 | $25.27 | $25.46 | $20.30 | 36,798 |
2017-04-10 | $25.33 | $25.37 | $25.31 | $25.34 | $20.20 | 28,655 |
2017-04-07 | $25.36 | $25.44 | $25.34 | $25.36 | $20.22 | 54,945 |
2017-04-06 | $25.55 | $25.55 | $25.38 | $25.40 | $20.25 | 39,791 |
2017-04-05 | $25.51 | $25.57 | $25.41 | $25.44 | $20.28 | 140,809 |
2017-04-04 | $25.41 | $25.54 | $25.41 | $25.52 | $20.34 | 99,457 |
2017-04-03 | $25.63 | $25.63 | $25.38 | $25.57 | $20.38 | 81,734 |
2017-03-31 | $25.61 | $25.69 | $25.53 | $25.64 | $20.44 | 82,822 |
2017-03-30 | $25.66 | $25.67 | $25.55 | $25.57 | $20.38 | 71,222 |
2017-03-29 | $25.50 | $25.63 | $25.46 | $25.60 | $20.41 | 341,476 |
2017-03-28 | $25.55 | $25.64 | $25.47 | $25.55 | $20.37 | 40,657 |
2017-03-27 | $25.30 | $25.46 | $25.30 | $25.45 | $20.29 | 43,891 |
2017-03-24 | $25.32 | $25.41 | $25.26 | $25.36 | $20.22 | 32,685 |
2017-03-23 | $25.11 | $25.30 | $25.11 | $25.21 | $20.10 | 72,224 |
2017-03-22 | $25.06 | $25.23 | $25.06 | $25.13 | $20.03 | 44,439 |
2017-03-21 | $25.71 | $25.71 | $25.29 | $25.35 | $20.08 | 41,171 |
2017-03-20 | $25.55 | $25.57 | $25.40 | $25.46 | $20.17 | 47,100 |
2017-03-17 | $25.44 | $25.61 | $25.38 | $25.47 | $20.18 | 55,761 |
2017-03-16 | $25.38 | $25.44 | $25.30 | $25.38 | $20.11 | 38,960 |
2017-03-15 | $24.85 | $25.26 | $24.81 | $25.26 | $20.01 | 50,223 |
2017-03-14 | $24.85 | $24.85 | $24.75 | $24.78 | $19.63 | 16,403 |
2017-03-13 | $24.96 | $25.01 | $24.94 | $24.98 | $19.79 | 26,603 |
2017-03-10 | $24.86 | $24.99 | $24.86 | $24.94 | $19.76 | 33,037 |
2017-03-09 | $24.72 | $24.80 | $24.68 | $24.77 | $19.62 | 26,018 |
2017-03-08 | $24.76 | $24.76 | $24.63 | $24.63 | $19.51 | 108,293 |
2017-03-07 | $24.93 | $24.93 | $24.79 | $24.83 | $19.67 | 19,965 |
2017-03-06 | $24.95 | $24.95 | $24.85 | $24.89 | $19.72 | 18,193 |
2017-03-03 | $24.92 | $25.08 | $24.82 | $24.98 | $19.79 | 49,272 |
2017-03-02 | $24.88 | $24.92 | $24.78 | $24.79 | $19.64 | 41,985 |
2017-03-01 | $24.86 | $24.99 | $24.78 | $24.88 | $19.71 | 41,892 |
2017-02-28 | $24.72 | $24.79 | $24.66 | $24.66 | $19.53 | 24,747 |
2017-02-27 | $24.62 | $24.73 | $24.62 | $24.68 | $19.55 | 41,706 |
2017-02-24 | $24.58 | $24.64 | $24.52 | $24.62 | $19.50 | 63,687 |
2017-02-23 | $24.87 | $24.87 | $24.74 | $24.80 | $19.65 | 22,422 |
2017-02-22 | $24.55 | $24.67 | $24.50 | $24.65 | $19.53 | 27,259 |
2017-02-21 | $24.56 | $24.60 | $24.50 | $24.58 | $19.47 | 31,017 |
2017-02-17 | $24.46 | $24.54 | $24.44 | $24.52 | $19.42 | 70,936 |
2017-02-16 | $24.61 | $24.68 | $24.57 | $24.68 | $19.55 | 29,712 |
2017-02-15 | $24.31 | $24.52 | $24.28 | $24.50 | $19.41 | 48,469 |
2017-02-14 | $24.39 | $24.39 | $24.22 | $24.35 | $19.29 | 33,250 |
2017-02-13 | $24.38 | $24.40 | $24.30 | $24.35 | $19.29 | 84,763 |
2017-02-10 | $24.12 | $24.25 | $24.10 | $24.21 | $19.18 | 30,109 |
2017-02-09 | $24.19 | $24.23 | $24.16 | $24.20 | $19.17 | 22,198 |
2017-02-08 | $23.95 | $24.07 | $23.95 | $24.04 | $19.04 | 25,715 |
2017-02-07 | $23.95 | $23.96 | $23.90 | $23.92 | $18.95 | 29,294 |
2017-02-06 | $24.02 | $24.05 | $23.92 | $23.96 | $18.98 | 74,155 |
2017-02-03 | $24.27 | $24.32 | $24.22 | $24.29 | $19.24 | 32,145 |
2017-02-02 | $24.25 | $24.30 | $24.18 | $24.25 | $19.21 | 15,041 |
2017-02-01 | $24.22 | $24.22 | $24.06 | $24.15 | $19.13 | 29,839 |
2017-01-31 | $24.09 | $24.10 | $23.99 | $24.09 | $19.08 | 29,739 |
2017-01-30 | $24.01 | $24.09 | $24.00 | $24.06 | $19.06 | 63,261 |
2017-01-27 | $24.31 | $24.35 | $24.17 | $24.25 | $19.21 | 26,540 |
2017-01-26 | $24.38 | $24.38 | $24.21 | $24.30 | $19.25 | 42,730 |
2017-01-25 | $24.39 | $24.43 | $24.33 | $24.41 | $19.34 | 32,054 |
2017-01-24 | $24.21 | $24.34 | $24.18 | $24.30 | $19.25 | 71,516 |
2017-01-23 | $24.17 | $24.24 | $24.08 | $24.20 | $19.17 | 26,225 |
2017-01-20 | $24.10 | $24.19 | $24.08 | $24.16 | $19.14 | 19,700 |
2017-01-19 | $24.05 | $24.08 | $23.97 | $24.05 | $19.05 | 23,178 |
2017-01-18 | $24.17 | $24.19 | $24.05 | $24.05 | $19.05 | 37,701 |
2017-01-17 | $24.25 | $24.32 | $24.24 | $24.27 | $19.23 | 29,323 |
2017-01-13 | $24.31 | $24.36 | $24.25 | $24.35 | $19.29 | 45,437 |
2017-01-12 | $24.26 | $24.27 | $24.17 | $24.26 | $19.22 | 70,825 |
2017-01-11 | $24.04 | $24.24 | $23.99 | $24.23 | $19.19 | 66,962 |
2017-01-10 | $24.01 | $24.14 | $24.01 | $24.04 | $19.04 | 64,257 |
2017-01-09 | $24.00 | $24.14 | $24.00 | $24.11 | $19.10 | 99,378 |
2017-01-06 | $24.06 | $24.13 | $24.04 | $24.08 | $19.08 | 53,340 |
2017-01-05 | $24.08 | $24.30 | $24.08 | $24.26 | $19.22 | 88,376 |
2017-01-04 | $23.83 | $23.98 | $23.83 | $23.98 | $19.00 | 59,248 |
2017-01-03 | $23.77 | $23.77 | $23.70 | $23.77 | $18.83 | 20,128 |
2016-12-30 | $23.81 | $23.81 | $23.59 | $23.63 | $18.72 | 26,966 |
2016-12-29 | $23.60 | $23.70 | $23.58 | $23.62 | $18.71 | 32,218 |
2016-12-28 | $23.47 | $23.50 | $23.37 | $23.43 | $18.56 | 34,569 |
2016-12-27 | $23.46 | $23.60 | $23.46 | $23.51 | $18.62 | 65,233 |
2016-12-23 | $23.48 | $23.50 | $23.34 | $23.45 | $18.58 | 63,893 |
2016-12-22 | $23.47 | $23.51 | $23.36 | $23.40 | $18.53 | 35,304 |
2016-12-21 | $23.43 | $23.61 | $23.43 | $23.52 | $18.63 | 29,382 |
2016-12-20 | $23.54 | $23.67 | $23.54 | $23.67 | $18.63 | 30,120 |
2016-12-19 | $23.53 | $23.62 | $23.46 | $23.47 | $18.48 | 51,070 |
2016-12-16 | $23.45 | $23.64 | $23.45 | $23.52 | $18.51 | 64,559 |
2016-12-15 | $23.45 | $23.56 | $23.45 | $23.56 | $18.55 | 27,928 |
2016-12-14 | $23.97 | $24.01 | $23.51 | $23.54 | $18.53 | 39,718 |
2016-12-13 | $23.90 | $24.12 | $23.90 | $24.03 | $18.92 | 504,375 |
2016-12-12 | $23.78 | $23.84 | $23.75 | $23.79 | $18.73 | 33,297 |
2016-12-09 | $23.59 | $23.72 | $23.56 | $23.70 | $18.66 | 42,680 |
2016-12-08 | $23.54 | $23.60 | $23.48 | $23.57 | $18.55 | 34,382 |
2016-12-07 | $23.31 | $23.63 | $23.31 | $23.60 | $18.58 | 65,603 |
2016-12-06 | $23.16 | $23.31 | $23.13 | $23.25 | $18.30 | 40,469 |
2016-12-05 | $23.08 | $23.25 | $23.05 | $23.15 | $18.22 | 37,220 |
2016-12-02 | $22.84 | $23.01 | $22.84 | $22.96 | $18.07 | 188,381 |
2016-12-01 | $22.98 | $23.03 | $22.89 | $22.92 | $18.04 | 18,495 |
2016-11-30 | $22.94 | $23.09 | $22.81 | $22.87 | $18.00 | 64,406 |
2016-11-29 | $22.86 | $23.01 | $22.78 | $22.94 | $18.06 | 44,366 |
2016-11-28 | $22.87 | $22.95 | $22.81 | $22.84 | $17.98 | 17,266 |
2016-11-25 | $22.99 | $23.04 | $22.92 | $23.01 | $18.11 | 13,633 |
2016-11-23 | $22.75 | $22.85 | $22.71 | $22.84 | $17.98 | 28,093 |
2016-11-22 | $22.86 | $22.92 | $22.77 | $22.85 | $17.99 | 39,527 |
2016-11-21 | $22.60 | $22.76 | $22.60 | $22.75 | $17.91 | 38,825 |
2016-11-18 | $22.67 | $22.67 | $22.52 | $22.55 | $17.75 | 22,746 |
2016-11-17 | $22.76 | $22.87 | $22.73 | $22.77 | $17.92 | 33,408 |
2016-11-16 | $22.74 | $23.00 | $22.65 | $22.70 | $17.87 | 23,809 |
2016-11-15 | $22.81 | $22.91 | $22.74 | $22.91 | $18.03 | 32,476 |
2016-11-14 | $22.86 | $22.86 | $22.74 | $22.81 | $17.96 | 21,622 |
2016-11-11 | $23.16 | $23.16 | $22.95 | $23.01 | $18.11 | 17,029 |
2016-11-10 | $23.38 | $23.39 | $23.09 | $23.25 | $18.30 | 29,879 |
2016-11-09 | $23.31 | $23.52 | $23.16 | $23.46 | $18.47 | 132,019 |
2016-11-08 | $23.30 | $23.53 | $23.28 | $23.49 | $18.49 | 12,194 |
2016-11-07 | $23.27 | $23.40 | $23.27 | $23.37 | $18.40 | 26,187 |
2016-11-04 | $23.17 | $23.20 | $23.05 | $23.05 | $18.14 | 31,977 |
2016-11-03 | $23.35 | $23.37 | $23.25 | $23.28 | $18.33 | 22,771 |
2016-11-02 | $23.39 | $23.41 | $23.21 | $23.24 | $18.30 | 36,942 |
2016-11-01 | $23.56 | $23.57 | $23.31 | $23.38 | $18.40 | 32,023 |
2016-10-31 | $23.41 | $23.54 | $23.37 | $23.47 | $18.48 | 11,912 |
2016-10-28 | $23.43 | $23.50 | $23.37 | $23.43 | $18.44 | 10,287 |
2016-10-27 | $23.58 | $23.58 | $23.44 | $23.45 | $18.46 | 24,911 |
2016-10-26 | $23.56 | $23.64 | $23.48 | $23.57 | $18.55 | 36,560 |
2016-10-25 | $23.67 | $23.74 | $23.64 | $23.71 | $18.66 | 23,757 |
2016-10-24 | $23.71 | $23.75 | $23.59 | $23.66 | $18.62 | 24,222 |
2016-10-21 | $23.63 | $23.74 | $23.58 | $23.70 | $18.66 | 46,867 |
2016-10-20 | $23.75 | $23.80 | $23.68 | $23.75 | $18.70 | 21,658 |
2016-10-19 | $23.78 | $23.87 | $23.73 | $23.80 | $18.73 | 23,637 |
2016-10-18 | $23.75 | $23.80 | $23.70 | $23.73 | $18.68 | 18,597 |
2016-10-17 | $23.50 | $23.50 | $23.42 | $23.45 | $18.46 | 13,770 |
2016-10-14 | $23.73 | $23.76 | $23.57 | $23.57 | $18.55 | 14,833 |
2016-10-13 | $23.35 | $23.58 | $23.29 | $23.51 | $18.51 | 40,040 |
2016-10-12 | $23.64 | $23.64 | $23.52 | $23.57 | $18.55 | 25,269 |
2016-10-11 | $24.01 | $24.01 | $23.63 | $23.70 | $18.66 | 32,264 |
2016-10-10 | $24.07 | $24.14 | $24.04 | $24.09 | $18.96 | 7,863 |
2016-10-07 | $23.99 | $23.99 | $23.77 | $23.94 | $18.85 | 17,627 |
2016-10-06 | $24.05 | $24.11 | $24.00 | $24.08 | $18.96 | 19,405 |
2016-10-05 | $24.10 | $24.27 | $24.10 | $24.20 | $19.05 | 33,799 |
2016-10-04 | $24.28 | $24.34 | $24.04 | $24.14 | $19.00 | 19,601 |
2016-10-03 | $24.11 | $24.18 | $23.95 | $24.15 | $19.01 | 16,246 |
2016-09-30 | $24.10 | $24.27 | $24.10 | $24.21 | $19.06 | 15,237 |
2016-09-29 | $24.24 | $24.31 | $23.94 | $24.03 | $18.92 | 19,440 |
2016-09-28 | $23.95 | $24.14 | $23.85 | $24.12 | $18.99 | 34,885 |
2016-09-27 | $23.71 | $23.89 | $23.69 | $23.89 | $18.81 | 24,376 |
2016-09-26 | $23.81 | $23.84 | $23.74 | $23.77 | $18.71 | 17,684 |
2016-09-23 | $23.93 | $24.05 | $23.93 | $23.95 | $18.86 | 28,387 |
2016-09-22 | $24.26 | $24.26 | $24.09 | $24.15 | $19.01 | 33,622 |
2016-09-21 | $23.63 | $23.95 | $23.58 | $23.89 | $18.81 | 25,831 |
2016-09-20 | $23.75 | $23.80 | $23.68 | $23.74 | $18.56 | 16,066 |
2016-09-19 | $23.68 | $23.79 | $23.60 | $23.60 | $18.45 | 36,988 |
2016-09-16 | $23.53 | $23.58 | $23.45 | $23.51 | $18.38 | 14,449 |
2016-09-15 | $23.56 | $23.80 | $23.53 | $23.77 | $18.58 | 24,319 |
2016-09-14 | $23.58 | $23.66 | $23.51 | $23.54 | $18.40 | 17,999 |
2016-09-13 | $23.76 | $23.76 | $23.43 | $23.48 | $18.36 | 20,900 |
2016-09-12 | $23.80 | $24.16 | $23.80 | $24.15 | $18.88 | 28,435 |
2016-09-09 | $24.34 | $24.34 | $23.98 | $24.00 | $18.76 | 86,241 |
2016-09-08 | $24.61 | $24.70 | $24.51 | $24.56 | $19.20 | 60,511 |
2016-09-07 | $24.72 | $24.72 | $24.56 | $24.62 | $19.25 | 25,409 |
2016-09-06 | $24.54 | $24.64 | $24.51 | $24.62 | $19.25 | 15,564 |
2016-09-02 | $24.36 | $24.40 | $24.26 | $24.38 | $19.06 | 17,634 |
2016-09-01 | $24.05 | $24.08 | $23.94 | $24.06 | $18.81 | 29,445 |
2016-08-31 | $23.98 | $24.00 | $23.83 | $23.90 | $18.68 | 20,787 |
2016-08-30 | $24.14 | $24.16 | $23.97 | $24.01 | $18.77 | 29,070 |
2016-08-29 | $24.01 | $24.16 | $24.01 | $24.13 | $18.86 | 33,483 |
2016-08-26 | $24.43 | $24.62 | $24.07 | $24.16 | $18.89 | 43,347 |
2016-08-25 | $24.24 | $24.34 | $24.24 | $24.30 | $19.00 | 33,502 |
2016-08-24 | $24.54 | $24.54 | $24.28 | $24.28 | $18.98 | 22,810 |
2016-08-23 | $24.40 | $24.48 | $24.34 | $24.36 | $19.04 | 31,070 |
2016-08-22 | $24.27 | $24.33 | $24.17 | $24.31 | $19.01 | 11,400 |
2016-08-19 | $24.23 | $24.30 | $24.13 | $24.29 | $18.99 | 16,092 |
2016-08-18 | $24.31 | $24.48 | $24.31 | $24.47 | $19.13 | 20,817 |
2016-08-17 | $24.31 | $24.36 | $24.13 | $24.32 | $19.01 | 68,281 |
2016-08-16 | $24.30 | $24.40 | $24.30 | $24.34 | $19.03 | 35,900 |
2016-08-15 | $24.36 | $24.41 | $24.33 | $24.37 | $19.05 | 24,921 |
2016-08-12 | $24.42 | $24.48 | $24.29 | $24.34 | $19.02 | 309,138 |
2016-08-11 | $24.26 | $24.44 | $24.26 | $24.38 | $19.06 | 55,500 |
2016-08-10 | $24.32 | $24.36 | $24.24 | $24.28 | $18.98 | 54,497 |
2016-08-09 | $24.11 | $24.28 | $24.11 | $24.19 | $18.91 | 55,085 |
2016-08-08 | $23.99 | $24.03 | $23.95 | $24.01 | $18.77 | 12,784 |
2016-08-05 | $23.87 | $23.96 | $23.86 | $23.94 | $18.72 | 17,086 |
2016-08-04 | $23.83 | $23.89 | $23.78 | $23.88 | $18.67 | 14,157 |
2016-08-03 | $23.65 | $23.73 | $23.65 | $23.72 | $18.54 | 21,323 |
2016-08-02 | $23.92 | $23.93 | $23.81 | $23.87 | $18.66 | 25,069 |
2016-08-01 | $23.95 | $23.98 | $23.85 | $23.86 | $18.65 | 9,466 |
2016-07-29 | $23.96 | $24.10 | $23.91 | $24.09 | $18.83 | 8,172 |
2016-07-28 | $23.95 | $23.95 | $23.82 | $23.95 | $18.72 | 18,944 |
2016-07-27 | $23.92 | $24.01 | $23.76 | $23.93 | $18.71 | 30,001 |
2016-07-26 | $23.94 | $23.94 | $23.71 | $23.82 | $18.62 | 23,400 |
2016-07-25 | $23.72 | $23.77 | $23.65 | $23.71 | $18.54 | 23,875 |
2016-07-22 | $23.83 | $23.83 | $23.67 | $23.71 | $18.54 | 21,194 |
2016-07-21 | $23.70 | $23.79 | $23.61 | $23.69 | $18.52 | 24,561 |
2016-07-20 | $23.56 | $23.76 | $23.56 | $23.75 | $18.57 | 51,638 |
2016-07-19 | $23.60 | $23.61 | $23.53 | $23.61 | $18.46 | 30,524 |
2016-07-18 | $23.74 | $23.88 | $23.72 | $23.80 | $18.61 | 24,683 |
2016-07-15 | $23.90 | $23.90 | $23.72 | $23.80 | $18.61 | 16,379 |
2016-07-14 | $23.97 | $24.02 | $23.91 | $23.96 | $18.73 | 21,831 |
2016-07-13 | $23.80 | $23.93 | $23.73 | $23.73 | $18.55 | 71,593 |
2016-07-12 | $23.69 | $23.82 | $23.67 | $23.75 | $18.57 | 25,156 |
2016-07-11 | $23.39 | $23.48 | $23.37 | $23.45 | $18.33 | 14,522 |
2016-07-08 | $23.02 | $23.18 | $23.00 | $23.15 | $18.10 | 218,301 |
2016-07-07 | $22.98 | $22.99 | $22.68 | $22.78 | $17.81 | 27,241 |
2016-07-06 | $22.65 | $22.89 | $22.46 | $22.87 | $17.88 | 44,936 |
2016-07-05 | $23.02 | $23.09 | $22.80 | $22.88 | $17.89 | 29,781 |
2016-07-01 | $23.30 | $23.38 | $23.29 | $23.37 | $18.27 | 20,798 |
2016-06-30 | $22.99 | $23.32 | $22.93 | $23.26 | $18.18 | 23,827 |
2016-06-29 | $22.72 | $22.90 | $22.66 | $22.85 | $17.86 | 226,719 |
2016-06-28 | $22.10 | $22.27 | $22.01 | $22.27 | $17.41 | 31,752 |
2016-06-27 | $21.67 | $21.67 | $21.28 | $21.49 | $16.80 | 59,344 |
2016-06-24 | $22.11 | $22.60 | $21.77 | $22.00 | $17.20 | 128,940 |
2016-06-23 | $23.83 | $24.13 | $23.72 | $24.11 | $18.85 | 30,079 |
2016-06-22 | $23.56 | $23.65 | $23.40 | $23.40 | $18.29 | 18,272 |
2016-06-21 | $23.85 | $24.00 | $23.73 | $23.87 | $18.32 | 35,734 |
2016-06-20 | $23.80 | $23.86 | $23.72 | $23.72 | $18.20 | 20,602 |
2016-06-17 | $22.86 | $23.04 | $22.81 | $23.04 | $17.68 | 13,787 |
2016-06-16 | $22.41 | $22.77 | $22.22 | $22.76 | $17.47 | 18,403 |
2016-06-15 | $22.70 | $22.94 | $22.70 | $22.78 | $17.48 | 17,715 |
2016-06-14 | $22.73 | $22.74 | $22.42 | $22.57 | $17.32 | 31,335 |
2016-06-13 | $23.01 | $23.10 | $22.87 | $22.90 | $17.57 | 15,973 |
2016-06-10 | $23.40 | $23.40 | $23.09 | $23.17 | $17.78 | 20,454 |
2016-06-09 | $23.92 | $23.96 | $23.83 | $23.93 | $18.36 | 21,714 |
2016-06-08 | $24.26 | $24.35 | $24.22 | $24.27 | $18.63 | 27,522 |
2016-06-07 | $24.15 | $24.20 | $24.09 | $24.12 | $18.51 | 24,507 |
2016-06-06 | $23.88 | $24.01 | $23.88 | $23.97 | $18.40 | 12,711 |
2016-06-03 | $23.67 | $23.78 | $23.62 | $23.78 | $18.25 | 31,955 |
2016-06-02 | $23.48 | $23.53 | $23.43 | $23.52 | $18.05 | 17,021 |
2016-06-01 | $23.45 | $23.59 | $23.36 | $23.55 | $18.07 | 13,140 |
2016-05-31 | $23.93 | $23.95 | $23.62 | $23.68 | $18.17 | 16,507 |
2016-05-27 | $23.79 | $23.88 | $23.79 | $23.81 | $18.27 | 17,142 |
2016-05-26 | $23.95 | $23.96 | $23.85 | $23.96 | $18.39 | 14,376 |
2016-05-25 | $23.79 | $23.88 | $23.79 | $23.87 | $18.32 | 12,584 |
2016-05-24 | $23.41 | $23.64 | $23.41 | $23.60 | $18.11 | 29,276 |
2016-05-23 | $23.33 | $23.41 | $23.33 | $23.36 | $17.93 | 5,185 |
2016-05-20 | $23.55 | $23.55 | $23.43 | $23.44 | $17.99 | 7,395 |
2016-05-19 | $23.36 | $23.36 | $23.19 | $23.29 | $17.88 | 18,450 |
2016-05-18 | $23.51 | $23.78 | $23.44 | $23.47 | $18.01 | 10,370 |
2016-05-17 | $23.62 | $23.76 | $23.51 | $23.56 | $18.08 | 33,291 |
2016-05-16 | $23.47 | $23.67 | $23.47 | $23.63 | $18.13 | 3,946 |
2016-05-13 | $23.44 | $23.47 | $23.27 | $23.27 | $17.86 | 28,971 |
2016-05-12 | $23.65 | $23.69 | $23.52 | $23.65 | $18.15 | 9,350 |
2016-05-11 | $23.69 | $23.73 | $23.56 | $23.62 | $18.13 | 30,907 |
2016-05-10 | $23.54 | $23.73 | $23.54 | $23.70 | $18.19 | 9,343 |
2016-05-09 | $23.54 | $23.55 | $23.44 | $23.44 | $17.99 | 13,615 |
2016-05-06 | $23.33 | $23.58 | $23.33 | $23.54 | $18.06 | 28,031 |
2016-05-05 | $23.65 | $23.65 | $23.46 | $23.50 | $18.03 | 7,995 |
2016-05-04 | $23.70 | $23.71 | $23.48 | $23.56 | $18.08 | 22,252 |
2016-05-03 | $24.21 | $24.21 | $23.95 | $23.97 | $18.40 | 19,932 |
2016-05-02 | $24.31 | $24.43 | $24.23 | $24.43 | $18.75 | 13,273 |
2016-04-29 | $24.36 | $24.42 | $24.22 | $24.22 | $18.59 | 12,807 |
2016-04-28 | $24.26 | $24.57 | $24.26 | $24.33 | $18.67 | 16,232 |
2016-04-27 | $24.29 | $24.46 | $24.28 | $24.44 | $18.76 | 29,375 |
2016-04-26 | $24.48 | $24.54 | $24.43 | $24.50 | $18.80 | 20,800 |
2016-04-25 | $24.30 | $24.32 | $24.20 | $24.30 | $18.65 | 27,851 |
2016-04-22 | $24.40 | $24.43 | $24.27 | $24.40 | $18.73 | 19,079 |
2016-04-21 | $24.59 | $24.59 | $24.40 | $24.45 | $18.76 | 8,606 |
2016-04-20 | $24.73 | $24.83 | $24.67 | $24.69 | $18.95 | 39,685 |
2016-04-19 | $24.56 | $24.71 | $24.55 | $24.68 | $18.94 | 21,655 |
2016-04-18 | $24.02 | $24.29 | $24.02 | $24.26 | $18.62 | 18,091 |
2016-04-15 | $24.02 | $24.11 | $24.02 | $24.05 | $18.46 | 8,016 |
2016-04-14 | $24.01 | $24.09 | $24.00 | $24.00 | $18.42 | 8,503 |
2016-04-13 | $23.89 | $23.95 | $23.81 | $23.92 | $18.36 | 7,959 |
2016-04-12 | $23.25 | $23.62 | $23.25 | $23.57 | $18.09 | 31,431 |
2016-04-11 | $23.37 | $23.45 | $23.28 | $23.31 | $17.89 | 22,051 |
2016-04-08 | $23.14 | $23.26 | $23.09 | $23.09 | $17.72 | 13,918 |
2016-04-07 | $22.91 | $22.95 | $22.68 | $22.80 | $17.50 | 15,134 |
2016-04-06 | $22.78 | $23.08 | $22.77 | $23.08 | $17.71 | 10,684 |
2016-04-05 | $22.78 | $22.78 | $22.64 | $22.74 | $17.45 | 11,861 |
2016-04-04 | $23.33 | $23.33 | $23.16 | $23.19 | $17.80 | 20,139 |
2016-04-01 | $23.12 | $23.37 | $23.09 | $23.37 | $17.93 | 25,603 |
2016-03-31 | $23.78 | $23.79 | $23.65 | $23.71 | $18.20 | 19,224 |
2016-03-30 | $23.90 | $24.03 | $23.85 | $23.92 | $18.36 | 40,701 |
2016-03-29 | $23.27 | $23.69 | $23.17 | $23.69 | $18.18 | 17,432 |
2016-03-28 | $23.36 | $23.49 | $23.29 | $23.41 | $17.97 | 25,601 |
2016-03-24 | $23.08 | $23.31 | $23.08 | $23.30 | $17.88 | 19,036 |
2016-03-23 | $23.60 | $23.64 | $23.43 | $23.45 | $18.00 | 15,240 |
2016-03-22 | $23.79 | $23.98 | $23.78 | $23.94 | $18.22 | 18,999 |
2016-03-21 | $23.94 | $24.04 | $23.89 | $23.96 | $18.23 | 23,521 |
2016-03-18 | $24.18 | $24.24 | $24.02 | $24.10 | $18.34 | 8,440 |
2016-03-17 | $23.95 | $24.21 | $23.77 | $24.18 | $18.40 | 15,045 |
2016-03-16 | $23.38 | $23.81 | $23.36 | $23.81 | $18.12 | 12,105 |
2016-03-15 | $23.50 | $23.50 | $23.29 | $23.39 | $17.80 | 18,195 |
2016-03-14 | $23.77 | $23.84 | $23.73 | $23.84 | $18.14 | 20,741 |
2016-03-11 | $23.60 | $23.92 | $23.60 | $23.87 | $18.17 | 41,683 |
2016-03-10 | $23.40 | $23.54 | $23.06 | $23.30 | $17.73 | 23,824 |
2016-03-09 | $23.31 | $23.42 | $23.24 | $23.40 | $17.81 | 7,463 |
2016-03-08 | $23.09 | $23.18 | $23.00 | $23.06 | $17.55 | 12,077 |
2016-03-07 | $23.19 | $23.45 | $23.19 | $23.35 | $17.77 | 31,563 |
2016-03-04 | $23.30 | $23.51 | $23.19 | $23.40 | $17.81 | 62,100 |
2016-03-03 | $22.90 | $23.09 | $22.89 | $23.03 | $17.53 | 21,472 |
2016-03-02 | $22.53 | $22.77 | $22.53 | $22.77 | $17.33 | 18,713 |
2016-03-01 | $22.23 | $22.53 | $22.18 | $22.48 | $17.11 | 359,047 |
2016-02-29 | $21.91 | $22.10 | $21.90 | $21.91 | $16.67 | 236,983 |
2016-02-26 | $22.13 | $22.13 | $21.86 | $21.91 | $16.67 | 60,987 |
2016-02-25 | $21.94 | $22.05 | $21.77 | $22.02 | $16.76 | 28,614 |
2016-02-24 | $21.52 | $21.85 | $21.45 | $21.77 | $16.57 | 16,990 |
2016-02-23 | $22.27 | $22.27 | $21.95 | $22.00 | $16.75 | 22,449 |
2016-02-22 | $22.47 | $22.49 | $22.43 | $22.49 | $17.12 | 11,404 |
2016-02-19 | $22.01 | $22.16 | $21.94 | $22.13 | $16.84 | 21,941 |
2016-02-18 | $22.40 | $22.40 | $22.21 | $22.25 | $16.93 | 22,862 |
2016-02-17 | $22.09 | $22.30 | $21.99 | $22.21 | $16.90 | 18,711 |
2016-02-16 | $21.76 | $21.86 | $21.63 | $21.80 | $16.59 | 64,308 |
2016-02-12 | $21.14 | $21.39 | $21.05 | $21.39 | $16.28 | 18,111 |
2016-02-11 | $20.90 | $21.00 | $20.80 | $20.95 | $15.94 | 29,165 |
2016-02-10 | $21.24 | $21.44 | $21.14 | $21.19 | $16.13 | 14,854 |
2016-02-09 | $21.06 | $21.42 | $21.06 | $21.30 | $16.21 | 30,324 |
2016-02-08 | $21.48 | $21.70 | $21.34 | $21.54 | $16.39 | 12,714 |
2016-02-05 | $22.13 | $22.17 | $21.83 | $21.83 | $16.61 | 15,478 |
2016-02-04 | $22.06 | $22.23 | $22.05 | $22.13 | $16.84 | 26,010 |
2016-02-03 | $21.82 | $21.99 | $21.56 | $21.95 | $16.71 | 22,345 |
2016-02-02 | $21.85 | $21.90 | $21.71 | $21.80 | $16.59 | 10,969 |
2016-02-01 | $22.26 | $22.47 | $22.13 | $22.46 | $17.09 | 19,783 |
2016-01-29 | $22.12 | $22.46 | $22.12 | $22.46 | $17.09 | 11,604 |
2016-01-28 | $22.27 | $22.27 | $21.91 | $22.11 | $16.83 | 10,060 |
2016-01-27 | $21.84 | $22.17 | $21.68 | $21.80 | $16.59 | 11,130 |
2016-01-26 | $21.67 | $21.98 | $21.64 | $21.98 | $16.73 | 18,591 |
2016-01-25 | $21.61 | $21.68 | $21.48 | $21.52 | $16.38 | 12,436 |
2016-01-22 | $21.71 | $21.88 | $21.67 | $21.83 | $16.61 | 13,072 |
2016-01-21 | $20.73 | $21.26 | $20.73 | $21.16 | $16.10 | 19,079 |
2016-01-20 | $20.75 | $20.93 | $20.37 | $20.85 | $15.87 | 27,227 |
2016-01-19 | $21.34 | $21.38 | $21.07 | $21.27 | $16.19 | 22,516 |
2016-01-15 | $21.03 | $21.18 | $20.86 | $20.98 | $15.97 | 43,597 |
2016-01-14 | $21.52 | $21.96 | $21.51 | $21.87 | $16.64 | 18,693 |
2016-01-13 | $22.04 | $22.06 | $21.45 | $21.52 | $16.38 | 20,676 |
2016-01-12 | $21.87 | $22.03 | $21.64 | $21.84 | $16.62 | 24,730 |
2016-01-11 | $21.97 | $21.97 | $21.63 | $21.87 | $16.64 | 42,896 |
2016-01-08 | $22.17 | $22.17 | $21.74 | $21.79 | $16.58 | 22,035 |
2016-01-07 | $22.03 | $22.20 | $21.90 | $21.99 | $16.74 | 43,737 |
2016-01-06 | $22.50 | $22.59 | $22.47 | $22.52 | $17.14 | 17,214 |
2016-01-05 | $23.02 | $23.02 | $22.80 | $22.98 | $17.49 | 13,220 |
2016-01-04 | $23.04 | $23.11 | $22.84 | $23.11 | $17.59 | 19,337 |
2015-12-31 | $23.71 | $23.71 | $23.46 | $23.48 | $17.87 | 54,682 |
2015-12-30 | $23.75 | $23.82 | $23.69 | $23.75 | $18.08 | 23,174 |
2015-12-29 | $23.69 | $23.92 | $23.69 | $23.84 | $18.14 | 26,955 |
2015-12-28 | $23.53 | $23.85 | $22.78 | $23.62 | $17.98 | 53,085 |
2015-12-24 | $23.46 | $23.80 | $23.46 | $23.71 | $18.04 | 20,076 |
2015-12-23 | $23.41 | $23.66 | $23.41 | $23.66 | $18.01 | 66,144 |
2015-12-22 | $23.15 | $23.35 | $23.15 | $23.31 | $17.64 | 29,873 |
2015-12-21 | $23.16 | $23.52 | $23.05 | $23.21 | $17.56 | 28,334 |
2015-12-18 | $23.15 | $23.28 | $23.07 | $23.16 | $17.52 | 39,532 |
2015-12-17 | $23.57 | $23.57 | $23.27 | $23.27 | $17.61 | 34,772 |
2015-12-16 | $23.41 | $23.66 | $23.30 | $23.62 | $17.87 | 38,976 |
2015-12-15 | $23.08 | $23.21 | $23.05 | $23.10 | $17.48 | 26,037 |
2015-12-14 | $22.98 | $23.00 | $22.78 | $23.00 | $17.40 | 32,951 |
2015-12-11 | $23.12 | $23.21 | $22.98 | $23.01 | $17.41 | 39,445 |
2015-12-10 | $23.47 | $23.63 | $23.45 | $23.45 | $17.74 | 16,606 |
2015-12-09 | $23.52 | $23.74 | $23.30 | $23.41 | $17.71 | 32,060 |
2015-12-08 | $23.41 | $23.58 | $23.32 | $23.49 | $17.77 | 40,204 |
2015-12-07 | $24.07 | $24.07 | $23.82 | $23.88 | $18.07 | 21,006 |
2015-12-04 | $23.94 | $24.28 | $23.94 | $24.22 | $18.32 | 19,276 |
2015-12-03 | $24.35 | $24.35 | $24.02 | $24.16 | $18.28 | 56,547 |
2015-12-02 | $24.40 | $24.46 | $24.17 | $24.20 | $18.31 | 36,616 |
2015-12-01 | $24.35 | $24.50 | $24.35 | $24.49 | $18.53 | 28,487 |
2015-11-30 | $24.31 | $24.31 | $24.16 | $24.19 | $18.30 | 20,335 |
2015-11-27 | $24.31 | $24.31 | $24.31 | $24.31 | $18.39 | 568 |
2015-11-25 | $24.21 | $24.30 | $24.15 | $24.26 | $18.35 | 24,525 |
2015-11-24 | $24.02 | $24.34 | $24.00 | $24.23 | $18.33 | 23,777 |
2015-11-23 | $24.30 | $24.42 | $24.20 | $24.20 | $18.31 | 45,434 |
2015-11-20 | $24.64 | $24.64 | $24.39 | $24.39 | $18.45 | 76,453 |
2015-11-19 | $24.47 | $24.64 | $24.47 | $24.51 | $18.54 | 41,095 |
2015-11-18 | $24.08 | $24.37 | $24.08 | $24.37 | $18.44 | 16,730 |
2015-11-17 | $24.05 | $24.18 | $23.95 | $24.00 | $18.16 | 14,573 |
2015-11-16 | $23.67 | $23.99 | $23.65 | $23.93 | $18.10 | 17,980 |
2015-11-13 | $23.60 | $23.74 | $23.56 | $23.61 | $17.86 | 11,130 |
2015-11-12 | $23.86 | $23.98 | $23.75 | $23.75 | $17.97 | 40,276 |
2015-11-11 | $24.17 | $24.24 | $24.06 | $24.07 | $18.21 | 26,752 |
2015-11-10 | $23.91 | $24.03 | $23.86 | $23.99 | $18.15 | 14,707 |
2015-11-09 | $24.18 | $24.18 | $23.89 | $23.99 | $18.15 | 22,081 |
2015-11-06 | $24.41 | $24.42 | $24.21 | $24.32 | $18.40 | 12,548 |
2015-11-05 | $24.78 | $24.78 | $24.52 | $24.55 | $18.57 | 16,450 |
2015-11-04 | $24.85 | $24.90 | $24.65 | $24.71 | $18.69 | 12,923 |
2015-11-03 | $24.60 | $24.93 | $24.58 | $24.85 | $18.80 | 23,511 |
2015-11-02 | $24.73 | $24.77 | $24.49 | $24.71 | $18.69 | 15,347 |
2015-10-30 | $24.63 | $24.73 | $24.54 | $24.59 | $18.60 | 10,749 |
2015-10-29 | $24.38 | $24.66 | $24.38 | $24.63 | $18.63 | 18,061 |
2015-10-28 | $24.76 | $25.13 | $24.70 | $24.88 | $18.82 | 43,561 |
2015-10-27 | $24.89 | $24.94 | $24.78 | $24.85 | $18.80 | 12,926 |
2015-10-26 | $25.26 | $25.45 | $25.26 | $25.30 | $19.14 | 13,424 |
2015-10-23 | $25.41 | $25.47 | $25.32 | $25.38 | $19.20 | 17,469 |
2015-10-22 | $24.97 | $25.23 | $24.97 | $25.16 | $19.03 | 16,096 |
2015-10-21 | $24.97 | $25.11 | $24.85 | $24.86 | $18.81 | 8,526 |
2015-10-20 | $25.08 | $25.08 | $24.90 | $24.97 | $18.89 | 29,622 |
2015-10-19 | $25.06 | $25.11 | $24.97 | $25.02 | $18.93 | 8,334 |
2015-10-16 | $25.28 | $25.31 | $25.18 | $25.24 | $19.10 | 19,902 |
2015-10-15 | $25.01 | $25.32 | $25.01 | $25.27 | $19.12 | 9,723 |
2015-10-14 | $24.80 | $24.97 | $24.77 | $24.85 | $18.80 | 24,817 |
2015-10-13 | $24.96 | $24.96 | $24.74 | $24.79 | $18.76 | 81,579 |
2015-10-12 | $25.16 | $25.24 | $25.03 | $25.03 | $18.94 | 7,402 |
2015-10-09 | $25.15 | $25.29 | $25.07 | $25.29 | $19.13 | 31,312 |
2015-10-08 | $24.68 | $25.18 | $24.67 | $25.18 | $19.05 | 14,929 |
2015-10-07 | $24.74 | $24.91 | $24.61 | $24.85 | $18.80 | 11,967 |
2015-10-06 | $24.29 | $24.59 | $24.29 | $24.57 | $18.59 | 180,411 |
2015-10-05 | $24.10 | $24.44 | $24.10 | $24.41 | $18.47 | 46,204 |
2015-10-02 | $23.28 | $23.87 | $23.28 | $23.86 | $18.05 | 250,485 |
2015-10-01 | $23.39 | $23.55 | $23.11 | $23.29 | $17.62 | 121,956 |
2015-09-30 | $23.14 | $23.32 | $23.02 | $23.23 | $17.57 | 18,206 |
2015-09-29 | $22.77 | $22.86 | $22.60 | $22.81 | $17.26 | 153,872 |
2015-09-28 | $23.08 | $23.17 | $22.83 | $22.86 | $17.29 | 30,531 |
2015-09-25 | $23.51 | $23.51 | $23.15 | $23.23 | $17.57 | 20,055 |
2015-09-24 | $22.96 | $23.28 | $22.93 | $23.20 | $17.55 | 55,940 |
2015-09-23 | $23.25 | $23.38 | $23.12 | $23.15 | $17.51 | 63,942 |
2015-09-22 | $23.63 | $23.63 | $23.39 | $23.51 | $17.63 | 21,536 |
2015-09-21 | $24.18 | $24.21 | $24.07 | $24.11 | $18.08 | 5,157 |
2015-09-18 | $24.39 | $24.48 | $24.19 | $24.19 | $18.14 | 27,057 |
2015-09-17 | $24.50 | $25.09 | $24.50 | $24.70 | $18.52 | 24,912 |
2015-09-16 | $24.61 | $24.74 | $24.48 | $24.74 | $18.55 | 10,396 |
2015-09-15 | $24.01 | $24.32 | $24.01 | $24.22 | $18.16 | 19,251 |
2015-09-14 | $24.11 | $24.19 | $24.04 | $24.19 | $18.14 | 10,700 |
2015-09-11 | $24.14 | $24.36 | $24.11 | $24.26 | $18.19 | 30,693 |
2015-09-10 | $24.28 | $24.50 | $24.27 | $24.31 | $18.23 | 8,203 |
2015-09-09 | $24.66 | $24.66 | $24.13 | $24.13 | $18.09 | 22,616 |
2015-09-08 | $24.20 | $24.36 | $24.10 | $24.36 | $18.27 | 12,704 |
2015-09-04 | $23.69 | $23.69 | $23.42 | $23.49 | $17.61 | 58,708 |
2015-09-03 | $24.14 | $24.27 | $23.97 | $24.03 | $18.02 | 16,185 |
2015-09-02 | $24.12 | $24.12 | $23.78 | $23.98 | $17.98 | 28,467 |
2015-09-01 | $24.03 | $24.07 | $23.60 | $23.67 | $17.75 | 36,918 |
2015-08-31 | $24.51 | $24.65 | $24.41 | $24.49 | $18.36 | 13,890 |
2015-08-28 | $24.69 | $24.83 | $24.58 | $24.71 | $18.53 | 24,250 |
2015-08-27 | $24.30 | $24.77 | $24.30 | $24.64 | $18.48 | 50,914 |
2015-08-26 | $24.39 | $24.41 | $23.81 | $24.28 | $18.21 | 20,819 |
ALPS International Sector Dividend Dogs ETF (IDOG) News Headlines
Recent ALPS International Sector Dividend Dogs ETF (IDOG) News
Similar Companies to ALPS International Sector Dividend Dogs ETF (IDOG) 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 | -- | -- | -- |