BTC iShares International Developed Real Estate ETF (IFGL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$23.08 ($0.07) 0.33%
BTC iShares International Developed Real Estate ETF - Daily Information
Click for more stock information on BTC iShares International Developed Real Estate ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $23.05 |
Previous Close | $23.08 |
High | $23.12 |
Low | $23.01 |
Adjusted Open | $23.05 |
Previous Adjusted Close | $23.08 |
Adjusted High | $23.12 |
Adjusted Low | $23.01 |
About BTC iShares International Developed Real Estate ETF (IFGL)
The Fund seeks to track the investment results of the FTSE EPRA Nareit Developed ex US Index (the “Underlying Index”), which measures the performance of companies engaged in the ownership and development of real estate markets in developed countries (except for the U.S.) as defined by FTSE EPRA Nareit. As of April 30, 2020, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Austria, Belgium, Canada, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, the Netherlands, New Zealand, Norway, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of April 30, 2020, the Underlying Index had a total market capitalization of approximately $585 billion. As of April 30, 2020, a significant portion of the Underlying Index includes companies offering various real estate services, real estate operating companies and real estate investment trusts (“REITs”). The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE International Limited (the “Index Provider” or “FTSE”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares International Developed Real Estate ETF (IFGL)
Historical Stock Data for BTC iShares International Developed Real Estate ETF (IFGL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $23.05 | $23.12 | $23.01 | $23.08 | $23.08 | 5,399 |
2025-08-14 | $23.06 | $23.08 | $22.94 | $23.00 | $23.00 | 2,874 |
2025-08-13 | $23.03 | $23.16 | $23.01 | $23.12 | $23.12 | 7,263 |
2025-08-12 | $22.89 | $23.03 | $22.87 | $22.99 | $22.99 | 14,069 |
2025-08-11 | $22.89 | $22.96 | $22.86 | $22.91 | $22.91 | 2,849 |
2025-08-08 | $23.02 | $23.03 | $22.94 | $22.95 | $22.95 | 8,036 |
2025-08-07 | $22.96 | $22.96 | $22.85 | $22.94 | $22.94 | 4,423 |
2025-08-06 | $22.75 | $22.90 | $22.75 | $22.84 | $22.84 | 3,804 |
2025-08-05 | $22.52 | $22.64 | $22.46 | $22.58 | $22.58 | 3,844 |
2025-08-04 | $22.43 | $22.58 | $22.38 | $22.53 | $22.53 | 7,203 |
2025-08-01 | $22.15 | $22.24 | $22.09 | $22.22 | $22.22 | 13,262 |
2025-07-31 | $22.12 | $22.16 | $22.04 | $22.04 | $22.04 | 7,793 |
2025-07-30 | $22.24 | $22.36 | $22.20 | $22.20 | $22.20 | 1,768 |
2025-07-29 | $22.31 | $22.36 | $22.25 | $22.34 | $22.34 | 2,925 |
2025-07-28 | $22.38 | $22.38 | $22.29 | $22.33 | $22.33 | 6,149 |
2025-07-25 | $22.30 | $22.49 | $22.29 | $22.45 | $22.45 | 4,132 |
2025-07-24 | $22.62 | $22.62 | $22.53 | $22.53 | $22.53 | 13,916 |
2025-07-23 | $22.67 | $22.76 | $22.60 | $22.69 | $22.69 | 7,704 |
2025-07-22 | $22.53 | $22.68 | $22.53 | $22.66 | $22.66 | 6,921 |
2025-07-21 | $22.36 | $22.52 | $22.36 | $22.44 | $22.44 | 5,524 |
2025-07-18 | $22.23 | $22.23 | $22.12 | $22.12 | $22.12 | 9,586 |
2025-07-17 | $22.13 | $22.16 | $22.10 | $22.16 | $22.16 | 14,423 |
2025-07-16 | $22.13 | $22.24 | $22.13 | $22.20 | $22.20 | 10,406 |
2025-07-15 | $22.34 | $22.35 | $22.10 | $22.10 | $22.10 | 2,151 |
2025-07-14 | $22.29 | $22.37 | $22.28 | $22.29 | $22.29 | 9,998 |
2025-07-11 | $22.23 | $22.27 | $22.17 | $22.23 | $22.23 | 4,151 |
2025-07-10 | $22.28 | $22.41 | $22.28 | $22.40 | $22.40 | 15,305 |
2025-07-09 | $22.47 | $22.53 | $22.28 | $22.52 | $22.52 | 16,074 |
2025-07-08 | $22.37 | $22.45 | $22.27 | $22.43 | $22.43 | 15,592 |
2025-07-07 | $22.57 | $22.69 | $22.42 | $22.54 | $22.54 | 14,259 |
2025-07-03 | $22.81 | $22.85 | $22.75 | $22.76 | $22.76 | 1,505 |
2025-07-02 | $22.77 | $22.88 | $22.73 | $22.79 | $22.79 | 4,914 |
2025-07-01 | $22.78 | $22.88 | $22.76 | $22.88 | $22.88 | 6,980 |
2025-06-30 | $22.64 | $22.72 | $22.58 | $22.72 | $22.72 | 12,569 |
2025-06-27 | $22.57 | $22.70 | $22.57 | $22.58 | $22.58 | 4,866 |
2025-06-26 | $22.53 | $22.67 | $22.49 | $22.67 | $22.67 | 2,134 |
2025-06-25 | $22.42 | $22.42 | $22.40 | $22.40 | $22.40 | 669 |
2025-06-24 | $22.40 | $22.50 | $22.40 | $22.41 | $22.41 | 2,500 |
2025-06-23 | $22.22 | $22.52 | $22.22 | $22.52 | $22.52 | 27,486 |
2025-06-20 | $22.36 | $22.36 | $22.22 | $22.24 | $22.24 | 13,487 |
2025-06-18 | $22.13 | $22.35 | $22.13 | $22.30 | $22.30 | 6,879 |
2025-06-17 | $22.23 | $22.27 | $22.06 | $22.15 | $22.15 | 2,182 |
2025-06-16 | $22.19 | $22.29 | $22.16 | $22.18 | $22.18 | 5,114 |
2025-06-13 | $22.38 | $22.39 | $22.26 | $22.30 | $22.04 | 6,522 |
2025-06-12 | $22.54 | $22.55 | $22.43 | $22.53 | $22.26 | 5,691 |
2025-06-11 | $22.47 | $22.52 | $22.34 | $22.38 | $22.11 | 6,201 |
2025-06-10 | $22.35 | $22.45 | $22.31 | $22.43 | $22.17 | 12,225 |
2025-06-09 | $22.13 | $22.29 | $22.12 | $22.26 | $22.00 | 10,035 |
2025-06-06 | $22.10 | $22.15 | $22.07 | $22.10 | $21.84 | 4,254 |
2025-06-05 | $22.11 | $22.22 | $22.07 | $22.15 | $21.89 | 19,522 |
2025-06-04 | $22.04 | $22.14 | $22.03 | $22.04 | $21.78 | 25,023 |
2025-06-03 | $22.03 | $22.07 | $21.98 | $22.00 | $21.74 | 20,420 |
2025-06-02 | $21.96 | $22.20 | $21.96 | $22.16 | $21.90 | 218,040 |
2025-05-30 | $21.88 | $22.00 | $21.83 | $21.96 | $21.70 | 4,547 |
2025-05-29 | $21.79 | $21.86 | $21.75 | $21.79 | $21.53 | 8,218 |
2025-05-28 | $21.76 | $21.77 | $21.72 | $21.76 | $21.50 | 3,393 |
2025-05-27 | $21.74 | $21.88 | $21.45 | $21.88 | $21.62 | 22,855 |
2025-05-23 | $21.37 | $21.60 | $21.31 | $21.52 | $21.27 | 5,826 |
2025-05-22 | $21.37 | $21.38 | $21.30 | $21.34 | $21.09 | 14,726 |
2025-05-21 | $21.57 | $21.66 | $21.45 | $21.45 | $21.20 | 34,896 |
2025-05-20 | $21.51 | $21.64 | $21.50 | $21.53 | $21.53 | 11,240 |
2025-05-19 | $21.44 | $21.56 | $21.44 | $21.55 | $21.55 | 12,292 |
2025-05-16 | $21.36 | $21.48 | $21.36 | $21.48 | $21.48 | 1,498 |
2025-05-15 | $21.28 | $21.34 | $21.14 | $21.23 | $21.23 | 222,062 |
2025-05-14 | $21.19 | $21.26 | $21.04 | $21.15 | $21.15 | 4,727 |
2025-05-13 | $21.23 | $21.29 | $21.11 | $21.21 | $21.21 | 15,505 |
2025-05-12 | $21.45 | $21.49 | $21.27 | $21.42 | $21.42 | 13,075 |
2025-05-09 | $21.50 | $21.59 | $21.44 | $21.55 | $21.55 | 4,020 |
2025-05-08 | $21.51 | $21.51 | $21.45 | $21.48 | $21.48 | 4,364 |
2025-05-07 | $21.60 | $21.72 | $21.51 | $21.55 | $21.55 | 95,812 |
2025-05-06 | $21.61 | $21.77 | $21.60 | $21.72 | $21.72 | 10,460 |
2025-05-05 | $21.51 | $21.67 | $21.51 | $21.60 | $21.60 | 8,155 |
2025-05-02 | $21.48 | $21.58 | $21.44 | $21.46 | $21.46 | 9,815 |
2025-05-01 | $21.26 | $21.26 | $21.19 | $21.20 | $21.20 | 26,961 |
2025-04-30 | $21.04 | $21.19 | $20.90 | $21.12 | $21.12 | 10,537 |
2025-04-29 | $20.99 | $21.10 | $20.97 | $21.04 | $21.04 | 8,727 |
2025-04-28 | $20.92 | $21.09 | $20.87 | $21.04 | $21.04 | 7,603 |
2025-04-25 | $20.86 | $20.98 | $20.82 | $20.90 | $20.90 | 18,411 |
2025-04-24 | $20.87 | $20.99 | $20.87 | $20.93 | $20.93 | 16,352 |
2025-04-23 | $21.01 | $21.06 | $20.78 | $20.78 | $20.78 | 5,721 |
2025-04-22 | $20.93 | $21.16 | $20.92 | $20.95 | $20.95 | 14,087 |
2025-04-21 | $20.89 | $20.89 | $20.53 | $20.64 | $20.64 | 63,477 |
2025-04-17 | $20.59 | $20.79 | $20.58 | $20.69 | $20.69 | 14,037 |
2025-04-16 | $20.42 | $20.52 | $20.34 | $20.37 | $20.37 | 15,062 |
2025-04-15 | $20.24 | $20.32 | $20.15 | $20.20 | $20.20 | 15,309 |
2025-04-14 | $19.93 | $20.19 | $19.93 | $20.15 | $20.15 | 19,276 |
2025-04-11 | $19.61 | $19.97 | $19.61 | $19.90 | $19.90 | 9,858 |
2025-04-10 | $19.43 | $19.48 | $19.15 | $19.32 | $19.32 | 14,688 |
2025-04-09 | $18.53 | $19.44 | $18.46 | $19.37 | $19.37 | 23,963 |
2025-04-08 | $19.16 | $19.16 | $18.42 | $18.50 | $18.50 | 73,206 |
2025-04-07 | $18.66 | $19.20 | $18.27 | $18.62 | $18.62 | 102,621 |
2025-04-04 | $19.62 | $19.64 | $19.11 | $19.11 | $19.11 | 46,973 |
2025-04-03 | $20.16 | $20.25 | $20.00 | $20.01 | $20.01 | 14,348 |
2025-04-02 | $19.83 | $19.95 | $19.83 | $19.91 | $19.91 | 29,291 |
2025-04-01 | $19.87 | $19.92 | $19.82 | $19.88 | $19.88 | 5,497 |
2025-03-31 | $19.73 | $19.79 | $19.68 | $19.73 | $19.73 | 16,481 |
2025-03-28 | $19.96 | $19.97 | $19.82 | $19.88 | $19.88 | 20,245 |
2025-03-27 | $19.95 | $20.00 | $19.92 | $19.93 | $19.93 | 12,386 |
2025-03-26 | $20.09 | $20.10 | $19.94 | $19.97 | $19.97 | 10,115 |
2025-03-25 | $20.08 | $20.10 | $20.04 | $20.08 | $20.08 | 7,844 |
2025-03-24 | $19.94 | $19.96 | $19.88 | $19.90 | $19.90 | 16,926 |
2025-03-21 | $19.83 | $19.90 | $19.76 | $19.81 | $19.81 | 7,916 |
2025-03-20 | $19.87 | $19.97 | $19.82 | $19.97 | $19.97 | 18,188 |
2025-03-19 | $19.87 | $20.03 | $19.81 | $20.03 | $20.03 | 2,343 |
2025-03-18 | $20.00 | $20.01 | $19.92 | $19.96 | $19.96 | 9,022 |
2025-03-17 | $20.00 | $20.20 | $19.99 | $20.18 | $20.07 | 10,896 |
2025-03-14 | $19.81 | $19.99 | $19.76 | $19.99 | $19.89 | 11,213 |
2025-03-13 | $19.74 | $19.75 | $19.66 | $19.69 | $19.59 | 6,545 |
2025-03-12 | $19.78 | $19.78 | $19.69 | $19.77 | $19.67 | 4,290 |
2025-03-11 | $19.72 | $19.74 | $19.53 | $19.58 | $19.48 | 16,778 |
2025-03-10 | $19.78 | $19.85 | $19.56 | $19.64 | $19.54 | 17,430 |
2025-03-07 | $19.70 | $19.84 | $19.69 | $19.80 | $19.80 | 11,280 |
2025-03-06 | $19.73 | $19.80 | $19.63 | $19.63 | $19.63 | 129,311 |
2025-03-05 | $19.89 | $20.09 | $19.89 | $20.00 | $20.00 | 10,808 |
2025-03-04 | $19.78 | $19.96 | $19.65 | $19.82 | $19.82 | 16,867 |
2025-03-03 | $19.82 | $19.93 | $19.72 | $19.78 | $19.78 | 11,254 |
2025-02-28 | $19.65 | $19.77 | $19.55 | $19.66 | $19.66 | 10,481 |
2025-02-27 | $19.92 | $19.92 | $19.77 | $19.77 | $19.77 | 6,625 |
2025-02-26 | $20.04 | $20.06 | $19.90 | $19.92 | $19.92 | 10,098 |
2025-02-25 | $20.05 | $20.12 | $20.01 | $20.06 | $20.06 | 37,178 |
2025-02-24 | $19.93 | $19.98 | $19.85 | $19.85 | $19.85 | 7,855 |
2025-02-21 | $20.00 | $20.00 | $19.86 | $19.87 | $19.87 | 6,015 |
2025-02-20 | $19.91 | $20.05 | $19.91 | $19.99 | $19.99 | 4,914 |
2025-02-19 | $19.83 | $19.90 | $19.79 | $19.90 | $19.90 | 9,017 |
2025-02-18 | $20.05 | $20.13 | $20.03 | $20.03 | $20.03 | 7,022 |
2025-02-14 | $20.14 | $20.21 | $20.03 | $20.03 | $20.03 | 11,850 |
2025-02-13 | $19.86 | $20.13 | $19.86 | $20.13 | $20.13 | 10,335 |
2025-02-12 | $19.71 | $19.89 | $19.71 | $19.80 | $19.80 | 5,743 |
2025-02-11 | $19.85 | $19.93 | $19.84 | $19.88 | $19.88 | 4,038 |
2025-02-10 | $19.93 | $19.99 | $19.89 | $19.90 | $19.90 | 25,526 |
2025-02-07 | $20.00 | $20.00 | $19.85 | $19.90 | $19.90 | 3,913 |
2025-02-06 | $20.07 | $20.11 | $20.05 | $20.06 | $20.06 | 21,921 |
2025-02-05 | $19.94 | $20.07 | $19.94 | $20.07 | $20.07 | 13,372 |
2025-02-04 | $19.64 | $19.84 | $19.64 | $19.77 | $19.77 | 12,649 |
2025-02-03 | $19.55 | $19.74 | $19.55 | $19.63 | $19.63 | 29,339 |
2025-01-31 | $19.87 | $19.98 | $19.73 | $19.73 | $19.73 | 20,215 |
2025-01-30 | $19.93 | $20.04 | $19.93 | $19.95 | $19.95 | 32,566 |
2025-01-29 | $19.79 | $19.82 | $19.69 | $19.77 | $19.77 | 169,790 |
2025-01-28 | $19.81 | $19.83 | $19.73 | $19.75 | $19.75 | 32,328 |
2025-01-27 | $19.73 | $19.85 | $19.73 | $19.85 | $19.85 | 15,044 |
2025-01-24 | $19.55 | $19.65 | $19.55 | $19.59 | $19.59 | 39,100 |
2025-01-23 | $19.37 | $19.53 | $19.37 | $19.50 | $19.50 | 24,835 |
2025-01-22 | $19.51 | $19.51 | $19.34 | $19.34 | $19.34 | 13,948 |
2025-01-21 | $19.47 | $19.57 | $19.46 | $19.57 | $19.57 | 20,868 |
2025-01-17 | $19.33 | $19.40 | $19.29 | $19.29 | $19.29 | 17,573 |
2025-01-16 | $19.14 | $19.34 | $19.14 | $19.29 | $19.29 | 31,598 |
2025-01-15 | $19.17 | $19.27 | $19.16 | $19.17 | $19.17 | 27,094 |
2025-01-14 | $18.82 | $18.90 | $18.76 | $18.87 | $18.87 | 33,113 |
2025-01-13 | $18.66 | $18.76 | $18.63 | $18.76 | $18.76 | 20,948 |
2025-01-10 | $18.86 | $18.91 | $18.76 | $18.77 | $18.77 | 23,870 |
2025-01-08 | $19.01 | $19.07 | $18.88 | $19.03 | $19.03 | 39,202 |
2025-01-07 | $19.51 | $19.55 | $19.29 | $19.29 | $19.29 | 5,964 |
2025-01-06 | $19.54 | $19.58 | $19.43 | $19.44 | $19.44 | 27,399 |
2025-01-03 | $19.31 | $19.43 | $19.29 | $19.43 | $19.43 | 12,922 |
2025-01-02 | $19.34 | $19.35 | $19.23 | $19.28 | $19.28 | 19,844 |
2024-12-31 | $19.37 | $19.40 | $19.21 | $19.30 | $19.30 | 36,093 |
2024-12-30 | $19.22 | $19.44 | $19.22 | $19.35 | $19.35 | 87,976 |
2024-12-27 | $19.38 | $19.48 | $19.36 | $19.36 | $19.36 | 29,175 |
2024-12-26 | $19.28 | $19.51 | $19.28 | $19.42 | $19.42 | 35,788 |
2024-12-24 | $19.27 | $19.37 | $19.27 | $19.30 | $19.30 | 31,094 |
2024-12-23 | $19.14 | $19.25 | $19.08 | $19.19 | $19.19 | 36,809 |
2024-12-20 | $18.98 | $19.32 | $18.90 | $19.14 | $19.14 | 100,719 |
2024-12-19 | $18.98 | $18.98 | $18.78 | $18.78 | $18.78 | 24,299 |
2024-12-18 | $19.47 | $19.53 | $19.01 | $19.01 | $19.01 | 20,614 |
2024-12-17 | $19.50 | $19.52 | $19.41 | $19.44 | $19.44 | 26,271 |
2024-12-16 | $19.69 | $19.81 | $19.65 | $19.65 | $19.44 | 48,362 |
2024-12-13 | $19.87 | $19.96 | $19.72 | $19.89 | $19.68 | 385,825 |
2024-12-12 | $19.92 | $19.99 | $19.84 | $19.84 | $19.63 | 16,653 |
2024-12-11 | $20.06 | $20.11 | $20.00 | $20.02 | $19.80 | 19,287 |
2024-12-10 | $20.10 | $20.14 | $19.98 | $20.00 | $19.78 | 15,290 |
2024-12-09 | $20.35 | $20.40 | $20.21 | $20.21 | $19.99 | 9,997 |
2024-12-06 | $20.40 | $20.44 | $20.28 | $20.33 | $20.11 | 10,989 |
2024-12-05 | $20.42 | $20.51 | $20.32 | $20.36 | $20.36 | 20,685 |
2024-12-04 | $20.45 | $20.59 | $20.40 | $20.47 | $20.47 | 16,735 |
2024-12-03 | $20.55 | $20.64 | $20.49 | $20.52 | $20.52 | 10,987 |
2024-12-02 | $20.64 | $20.64 | $20.43 | $20.54 | $20.54 | 12,155 |
2024-11-29 | $20.58 | $20.69 | $20.58 | $20.69 | $20.69 | 3,205 |
2024-11-27 | $20.54 | $20.68 | $20.54 | $20.59 | $20.59 | 19,102 |
2024-11-26 | $20.36 | $20.36 | $20.25 | $20.29 | $20.29 | 9,446 |
2024-11-25 | $20.34 | $20.44 | $20.32 | $20.34 | $20.34 | 27,102 |
2024-11-22 | $20.14 | $20.27 | $20.13 | $20.18 | $20.18 | 7,894 |
2024-11-21 | $20.08 | $20.08 | $20.03 | $20.03 | $20.03 | 25,496 |
2024-11-20 | $20.05 | $20.17 | $20.00 | $20.07 | $20.07 | 8,220 |
2024-11-19 | $20.07 | $20.22 | $20.07 | $20.22 | $20.22 | 5,992 |
2024-11-18 | $20.11 | $20.24 | $20.09 | $20.14 | $20.14 | 54,122 |
2024-11-15 | $20.14 | $20.26 | $20.11 | $20.14 | $20.14 | 8,496 |
2024-11-14 | $20.24 | $20.28 | $20.12 | $20.12 | $20.12 | 6,529 |
2024-11-13 | $20.27 | $20.27 | $20.12 | $20.12 | $20.12 | 5,743 |
2024-11-12 | $20.48 | $20.48 | $20.26 | $20.31 | $20.31 | 8,347 |
2024-11-11 | $20.66 | $20.74 | $20.58 | $20.67 | $20.67 | 9,141 |
2024-11-08 | $20.68 | $20.69 | $20.60 | $20.62 | $20.62 | 9,264 |
2024-11-07 | $20.66 | $20.84 | $20.66 | $20.77 | $20.77 | 4,623 |
2024-11-06 | $20.68 | $20.68 | $20.49 | $20.56 | $20.56 | 5,846 |
2024-11-05 | $20.93 | $21.08 | $20.93 | $21.06 | $21.06 | 7,066 |
2024-11-04 | $20.97 | $21.07 | $20.86 | $20.87 | $20.87 | 11,438 |
2024-11-01 | $21.03 | $21.04 | $20.83 | $20.83 | $20.83 | 5,309 |
2024-10-31 | $20.90 | $20.90 | $20.77 | $20.83 | $20.83 | 20,487 |
2024-10-30 | $21.07 | $21.26 | $21.00 | $21.03 | $21.03 | 9,760 |
2024-10-29 | $21.07 | $21.11 | $21.00 | $21.02 | $21.02 | 9,198 |
2024-10-28 | $21.19 | $21.29 | $21.17 | $21.17 | $21.17 | 10,534 |
2024-10-25 | $21.24 | $21.25 | $21.08 | $21.14 | $21.14 | 6,580 |
2024-10-24 | $21.26 | $21.29 | $20.99 | $21.21 | $21.21 | 16,359 |
2024-10-23 | $21.29 | $21.29 | $21.11 | $21.25 | $21.25 | 13,091 |
2024-10-22 | $21.37 | $21.40 | $21.33 | $21.36 | $21.36 | 15,223 |
2024-10-21 | $21.75 | $21.75 | $21.51 | $21.61 | $21.61 | 13,247 |
2024-10-18 | $21.88 | $21.97 | $21.88 | $21.90 | $21.90 | 8,710 |
2024-10-17 | $21.99 | $21.99 | $21.88 | $21.88 | $21.88 | 22,973 |
2024-10-16 | $22.08 | $22.10 | $21.98 | $22.10 | $22.10 | 111,494 |
2024-10-15 | $21.89 | $21.96 | $21.86 | $21.93 | $21.93 | 13,701 |
2024-10-14 | $21.89 | $21.97 | $21.87 | $21.93 | $21.93 | 6,204 |
2024-10-11 | $22.00 | $22.04 | $21.98 | $22.00 | $22.00 | 3,762 |
2024-10-10 | $21.88 | $21.99 | $21.79 | $21.90 | $21.90 | 4,745 |
2024-10-09 | $21.98 | $22.05 | $21.98 | $22.05 | $22.05 | 1,690 |
2024-10-08 | $22.12 | $22.13 | $22.04 | $22.08 | $22.08 | 3,016 |
2024-10-07 | $22.23 | $22.24 | $22.05 | $22.17 | $22.17 | 8,838 |
2024-10-04 | $22.51 | $22.51 | $22.45 | $22.45 | $22.45 | 3,183 |
2024-10-03 | $22.55 | $22.59 | $22.50 | $22.58 | $22.58 | 1,884 |
2024-10-02 | $22.85 | $22.85 | $22.72 | $22.82 | $22.82 | 5,718 |
2024-10-01 | $22.98 | $22.98 | $22.79 | $22.81 | $22.81 | 8,198 |
2024-09-30 | $22.97 | $22.97 | $22.75 | $22.83 | $22.83 | 9,227 |
2024-09-27 | $23.08 | $23.18 | $23.05 | $23.14 | $23.14 | 4,344 |
2024-09-26 | $22.96 | $23.04 | $22.88 | $22.94 | $22.94 | 6,698 |
2024-09-25 | $22.78 | $22.78 | $22.56 | $22.65 | $22.65 | 8,841 |
2024-09-24 | $22.90 | $23.07 | $22.87 | $23.07 | $22.86 | 14,952 |
2024-09-23 | $22.87 | $22.92 | $22.82 | $22.91 | $22.70 | 3,606 |
2024-09-20 | $22.85 | $22.85 | $22.73 | $22.83 | $22.62 | 2,179 |
2024-09-19 | $23.04 | $23.06 | $22.93 | $23.06 | $22.85 | 3,260 |
2024-09-18 | $22.81 | $22.88 | $22.60 | $22.62 | $22.41 | 4,407 |
2024-09-17 | $22.96 | $22.96 | $22.86 | $22.88 | $22.67 | 1,816 |
2024-09-16 | $22.97 | $23.04 | $22.92 | $22.96 | $22.75 | 128,949 |
2024-09-13 | $22.78 | $22.88 | $22.78 | $22.80 | $22.59 | 6,026 |
2024-09-12 | $22.41 | $22.65 | $22.41 | $22.65 | $22.44 | 8,913 |
2024-09-11 | $22.37 | $22.43 | $22.24 | $22.41 | $22.21 | 4,044 |
2024-09-10 | $22.35 | $22.48 | $22.31 | $22.40 | $22.20 | 25,527 |
2024-09-09 | $22.30 | $22.38 | $22.30 | $22.38 | $22.18 | 2,521 |
2024-09-06 | $22.37 | $22.37 | $22.06 | $22.17 | $21.97 | 6,810 |
2024-09-05 | $22.30 | $22.36 | $22.15 | $22.32 | $22.12 | 2,165 |
2024-09-04 | $21.90 | $22.07 | $21.90 | $22.07 | $21.87 | 3,555 |
2024-09-03 | $21.96 | $22.05 | $21.80 | $21.80 | $21.60 | 13,936 |
2024-08-30 | $22.19 | $22.21 | $22.02 | $22.19 | $21.99 | 4,453 |
2024-08-29 | $22.17 | $22.17 | $21.98 | $22.00 | $21.80 | 11,989 |
2024-08-28 | $22.19 | $22.27 | $22.10 | $22.27 | $22.07 | 5,863 |
2024-08-27 | $22.19 | $22.29 | $22.19 | $22.24 | $22.04 | 4,792 |
2024-08-26 | $22.18 | $22.24 | $22.18 | $22.23 | $22.03 | 5,939 |
2024-08-23 | $21.71 | $22.04 | $21.71 | $22.00 | $21.80 | 9,764 |
2024-08-22 | $21.68 | $21.68 | $21.53 | $21.59 | $21.39 | 1,474 |
2024-08-21 | $21.49 | $21.67 | $21.49 | $21.57 | $21.37 | 7,251 |
2024-08-20 | $21.51 | $21.58 | $21.44 | $21.50 | $21.30 | 22,499 |
2024-08-19 | $21.43 | $21.65 | $21.43 | $21.62 | $21.42 | 5,801 |
2024-08-16 | $21.15 | $21.26 | $21.15 | $21.24 | $21.05 | 5,057 |
2024-08-15 | $21.25 | $21.27 | $21.19 | $21.19 | $21.00 | 5,019 |
2024-08-14 | $21.18 | $21.25 | $21.18 | $21.18 | $20.99 | 9,507 |
2024-08-13 | $20.95 | $21.16 | $20.95 | $21.16 | $20.97 | 6,742 |
2024-08-12 | $20.77 | $20.78 | $20.69 | $20.74 | $20.55 | 8,180 |
2024-08-09 | $20.80 | $20.90 | $20.78 | $20.90 | $20.71 | 5,847 |
2024-08-08 | $20.64 | $20.77 | $20.56 | $20.74 | $20.55 | 3,913 |
2024-08-07 | $20.81 | $20.81 | $20.52 | $20.55 | $20.36 | 16,572 |
2024-08-06 | $20.33 | $20.58 | $20.21 | $20.54 | $20.35 | 23,093 |
2024-08-05 | $20.01 | $20.36 | $19.99 | $20.35 | $20.16 | 18,790 |
2024-08-02 | $20.69 | $20.78 | $20.54 | $20.71 | $20.52 | 16,718 |
2024-08-01 | $20.84 | $20.84 | $20.55 | $20.64 | $20.45 | 15,661 |
2024-07-31 | $20.96 | $20.99 | $20.86 | $20.97 | $20.78 | 24,795 |
2024-07-30 | $20.74 | $20.83 | $20.67 | $20.83 | $20.64 | 5,231 |
2024-07-29 | $20.68 | $20.70 | $20.58 | $20.63 | $20.44 | 22,444 |
2024-07-26 | $20.61 | $20.67 | $20.56 | $20.67 | $20.48 | 8,151 |
2024-07-25 | $20.36 | $20.55 | $20.36 | $20.40 | $20.21 | 24,774 |
2024-07-24 | $20.61 | $20.64 | $20.44 | $20.50 | $20.31 | 7,048 |
2024-07-23 | $20.77 | $20.77 | $20.60 | $20.75 | $20.56 | 5,907 |
2024-07-22 | $20.91 | $20.93 | $20.78 | $20.83 | $20.64 | 8,847 |
2024-07-19 | $20.85 | $20.85 | $20.72 | $20.79 | $20.60 | 14,473 |
2024-07-18 | $21.10 | $21.18 | $20.88 | $20.88 | $20.69 | 50,669 |
2024-07-17 | $21.05 | $21.19 | $21.05 | $21.19 | $21.00 | 8,713 |
2024-07-16 | $20.93 | $21.10 | $20.93 | $21.04 | $20.85 | 16,109 |
2024-07-15 | $21.07 | $21.07 | $20.97 | $21.05 | $20.86 | 11,453 |
2024-07-12 | $21.00 | $21.17 | $21.00 | $21.09 | $20.90 | 7,329 |
2024-07-11 | $20.68 | $20.80 | $20.68 | $20.80 | $20.61 | 20,485 |
2024-07-10 | $20.38 | $20.44 | $20.32 | $20.44 | $20.25 | 6,267 |
2024-07-09 | $20.13 | $20.16 | $20.10 | $20.12 | $19.94 | 5,421 |
2024-07-08 | $20.26 | $20.26 | $20.12 | $20.19 | $20.01 | 6,252 |
2024-07-05 | $20.20 | $20.30 | $20.15 | $20.25 | $20.06 | 8,077 |
2024-07-03 | $19.94 | $20.15 | $19.94 | $20.15 | $19.97 | 5,651 |
2024-07-02 | $19.71 | $19.86 | $19.71 | $19.86 | $19.68 | 13,972 |
2024-07-01 | $19.82 | $19.90 | $19.71 | $19.81 | $19.63 | 17,987 |
2024-06-28 | $19.77 | $19.86 | $19.75 | $19.80 | $19.62 | 8,921 |
2024-06-27 | $19.68 | $19.77 | $19.67 | $19.77 | $19.59 | 5,970 |
2024-06-26 | $19.70 | $19.72 | $19.63 | $19.65 | $19.47 | 300,280 |
2024-06-25 | $19.92 | $19.95 | $19.86 | $19.94 | $19.76 | 10,384 |
2024-06-24 | $19.88 | $20.03 | $19.88 | $19.94 | $19.76 | 7,942 |
2024-06-21 | $19.83 | $19.83 | $19.76 | $19.81 | $19.81 | 6,532 |
2024-06-20 | $19.87 | $19.96 | $19.84 | $19.88 | $19.88 | 14,405 |
2024-06-18 | $19.89 | $19.98 | $19.87 | $19.98 | $19.98 | 6,615 |
2024-06-17 | $19.87 | $19.95 | $19.77 | $19.86 | $19.86 | 20,275 |
2024-06-14 | $19.96 | $20.05 | $19.85 | $20.05 | $20.05 | 12,812 |
2024-06-13 | $20.17 | $20.20 | $19.99 | $20.09 | $20.09 | 5,393 |
2024-06-12 | $20.35 | $20.43 | $20.29 | $20.30 | $20.30 | 7,890 |
2024-06-11 | $20.00 | $20.00 | $19.91 | $19.91 | $19.91 | 13,978 |
2024-06-10 | $20.70 | $20.79 | $20.58 | $20.79 | $20.38 | 6,337 |
2024-06-07 | $20.86 | $20.87 | $20.64 | $20.66 | $20.25 | 7,871 |
2024-06-06 | $21.12 | $21.23 | $21.09 | $21.16 | $20.74 | 19,992 |
2024-06-05 | $21.23 | $21.29 | $21.17 | $21.26 | $20.84 | 13,996 |
2024-06-04 | $21.05 | $21.16 | $21.05 | $21.11 | $20.69 | 7,706 |
2024-06-03 | $20.97 | $21.09 | $20.97 | $21.06 | $20.65 | 8,722 |
2024-05-31 | $20.84 | $20.87 | $20.78 | $20.87 | $20.87 | 5,197 |
2024-05-30 | $20.73 | $20.84 | $20.73 | $20.74 | $20.74 | 14,068 |
2024-05-29 | $20.62 | $20.62 | $20.45 | $20.56 | $20.56 | 7,480 |
2024-05-28 | $20.91 | $21.00 | $20.76 | $20.90 | $20.90 | 12,910 |
2024-05-24 | $20.78 | $20.82 | $20.75 | $20.75 | $20.75 | 5,079 |
2024-05-23 | $21.01 | $21.01 | $20.65 | $20.66 | $20.66 | 3,880 |
2024-05-22 | $21.09 | $21.14 | $20.95 | $21.09 | $21.09 | 7,657 |
2024-05-21 | $21.20 | $21.22 | $21.18 | $21.22 | $21.22 | 10,132 |
2024-05-20 | $21.39 | $21.39 | $21.29 | $21.29 | $21.29 | 9,756 |
2024-05-17 | $21.40 | $21.46 | $21.39 | $21.42 | $21.42 | 7,930 |
2024-05-16 | $21.50 | $21.54 | $21.44 | $21.44 | $21.44 | 8,604 |
2024-05-15 | $21.33 | $21.50 | $21.32 | $21.46 | $21.46 | 11,814 |
2024-05-14 | $21.16 | $21.16 | $21.07 | $21.14 | $21.14 | 14,106 |
2024-05-13 | $21.15 | $21.15 | $21.08 | $21.15 | $21.15 | 4,568 |
2024-05-10 | $21.14 | $21.23 | $21.07 | $21.08 | $21.08 | 8,274 |
2024-05-09 | $21.05 | $21.24 | $21.05 | $21.24 | $21.24 | 13,202 |
2024-05-08 | $20.97 | $21.06 | $20.91 | $21.05 | $21.05 | 9,350 |
2024-05-07 | $21.26 | $21.26 | $21.16 | $21.24 | $21.24 | 3,156 |
2024-05-06 | $21.16 | $21.23 | $21.14 | $21.19 | $21.19 | 8,862 |
2024-05-03 | $21.12 | $21.13 | $21.04 | $21.07 | $21.07 | 3,124 |
2024-05-02 | $20.70 | $20.93 | $20.62 | $20.93 | $20.93 | 14,626 |
2024-05-01 | $20.36 | $20.59 | $20.30 | $20.40 | $20.40 | 5,035 |
2024-04-30 | $20.48 | $20.48 | $20.28 | $20.28 | $20.28 | 2,150 |
2024-04-29 | $20.44 | $20.54 | $20.44 | $20.54 | $20.54 | 5,114 |
2024-04-26 | $20.27 | $20.37 | $20.26 | $20.35 | $20.35 | 10,340 |
2024-04-25 | $19.99 | $20.17 | $19.99 | $20.08 | $20.08 | 8,713 |
2024-04-24 | $20.21 | $20.23 | $20.14 | $20.19 | $20.19 | 9,096 |
2024-04-23 | $20.30 | $20.51 | $20.30 | $20.50 | $20.50 | 11,468 |
2024-04-22 | $20.13 | $20.27 | $20.13 | $20.23 | $20.23 | 5,632 |
2024-04-19 | $20.01 | $20.11 | $20.01 | $20.03 | $20.03 | 17,960 |
2024-04-18 | $19.96 | $19.99 | $19.90 | $19.90 | $19.90 | 5,127 |
2024-04-17 | $19.92 | $20.07 | $19.91 | $19.95 | $19.95 | 96,202 |
2024-04-16 | $19.99 | $20.00 | $19.91 | $19.92 | $19.92 | 9,280 |
2024-04-15 | $20.45 | $20.45 | $20.16 | $20.18 | $20.18 | 7,149 |
2024-04-12 | $20.51 | $20.51 | $20.30 | $20.33 | $20.33 | 11,444 |
2024-04-11 | $20.66 | $20.67 | $20.52 | $20.64 | $20.64 | 6,632 |
2024-04-10 | $20.70 | $20.70 | $20.52 | $20.59 | $20.59 | 25,425 |
2024-04-09 | $21.08 | $21.17 | $21.05 | $21.11 | $21.11 | 8,589 |
2024-04-08 | $21.02 | $21.10 | $20.98 | $21.06 | $21.06 | 6,585 |
2024-04-05 | $20.68 | $20.85 | $20.68 | $20.78 | $20.78 | 2,038 |
2024-04-04 | $21.04 | $21.04 | $20.73 | $20.73 | $20.73 | 5,635 |
2024-04-03 | $20.75 | $20.89 | $20.68 | $20.82 | $20.82 | 11,633 |
2024-04-02 | $20.91 | $20.95 | $20.86 | $20.87 | $20.87 | 17,374 |
2024-04-01 | $21.27 | $21.29 | $21.10 | $21.11 | $21.11 | 112,895 |
2024-03-28 | $21.21 | $21.28 | $21.21 | $21.28 | $21.28 | 6,218 |
2024-03-27 | $21.08 | $21.25 | $21.08 | $21.25 | $21.25 | 13,383 |
2024-03-26 | $21.03 | $21.06 | $21.00 | $21.02 | $21.02 | 21,509 |
2024-03-25 | $21.03 | $21.09 | $21.00 | $21.00 | $21.00 | 21,260 |
2024-03-22 | $20.99 | $21.04 | $20.96 | $20.96 | $20.96 | 17,461 |
2024-03-21 | $20.99 | $21.03 | $20.95 | $20.95 | $20.95 | 6,768 |
2024-03-20 | $20.72 | $20.99 | $20.72 | $20.99 | $20.88 | 10,129 |
2024-03-19 | $20.65 | $20.82 | $20.64 | $20.76 | $20.76 | 8,267 |
2024-03-18 | $20.53 | $20.55 | $20.47 | $20.48 | $20.48 | 6,981 |
2024-03-15 | $20.67 | $20.67 | $20.48 | $20.51 | $20.51 | 6,815 |
2024-03-14 | $20.68 | $20.68 | $20.42 | $20.49 | $20.49 | 14,815 |
2024-03-13 | $20.59 | $20.67 | $20.58 | $20.58 | $20.58 | 15,218 |
2024-03-12 | $20.70 | $20.72 | $20.62 | $20.67 | $20.67 | 5,426 |
2024-03-11 | $20.72 | $20.79 | $20.67 | $20.71 | $20.71 | 7,529 |
2024-03-08 | $20.75 | $20.82 | $20.70 | $20.70 | $20.70 | 10,654 |
2024-03-07 | $20.48 | $20.55 | $20.47 | $20.54 | $20.54 | 16,546 |
2024-03-06 | $20.47 | $20.47 | $20.35 | $20.37 | $20.37 | 21,720 |
2024-03-05 | $20.16 | $20.19 | $20.09 | $20.10 | $20.10 | 6,186 |
2024-03-04 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 14,635 |
2024-03-01 | $20.12 | $20.31 | $20.06 | $20.27 | $20.27 | 5,639 |
2024-02-29 | $20.20 | $20.20 | $20.01 | $20.09 | $20.09 | 5,422 |
2024-02-28 | $19.95 | $20.05 | $19.95 | $20.03 | $20.03 | 11,984 |
2024-02-27 | $20.21 | $20.26 | $20.15 | $20.18 | $20.18 | 14,074 |
2024-02-26 | $20.27 | $20.31 | $20.19 | $20.25 | $20.25 | 4,253 |
2024-02-23 | $20.37 | $20.38 | $20.26 | $20.28 | $20.28 | 8,353 |
2024-02-22 | $20.36 | $20.43 | $20.32 | $20.43 | $20.43 | 8,398 |
2024-02-21 | $20.25 | $20.36 | $20.21 | $20.30 | $20.30 | 11,108 |
2024-02-20 | $20.27 | $20.30 | $20.20 | $20.22 | $20.22 | 10,189 |
2024-02-16 | $20.25 | $20.37 | $20.21 | $20.28 | $20.28 | 7,699 |
2024-02-15 | $20.20 | $20.36 | $20.20 | $20.36 | $20.36 | 26,487 |
2024-02-14 | $20.01 | $20.09 | $19.98 | $20.04 | $20.04 | 6,333 |
2024-02-13 | $20.06 | $20.13 | $19.87 | $19.91 | $19.91 | 28,354 |
2024-02-12 | $20.42 | $20.58 | $20.42 | $20.48 | $20.48 | 10,155 |
2024-02-09 | $20.32 | $20.35 | $20.24 | $20.32 | $20.32 | 10,503 |
2024-02-08 | $20.43 | $20.46 | $20.35 | $20.39 | $20.39 | 3,546 |
2024-02-07 | $20.52 | $20.54 | $20.43 | $20.45 | $20.45 | 5,654 |
2024-02-06 | $20.32 | $20.52 | $20.32 | $20.48 | $20.48 | 9,583 |
2024-02-05 | $20.45 | $20.49 | $20.33 | $20.39 | $20.39 | 10,678 |
2024-02-02 | $20.58 | $20.65 | $20.47 | $20.55 | $20.55 | 10,020 |
2024-02-01 | $20.66 | $20.80 | $20.60 | $20.74 | $20.74 | 114,202 |
2024-01-31 | $20.89 | $21.04 | $20.77 | $20.77 | $20.77 | 30,912 |
2024-01-30 | $20.78 | $20.80 | $20.72 | $20.74 | $20.74 | 9,618 |
2024-01-29 | $20.68 | $20.88 | $20.66 | $20.82 | $20.82 | 4,478 |
2024-01-26 | $20.69 | $20.73 | $20.64 | $20.64 | $20.64 | 13,427 |
2024-01-25 | $20.68 | $20.68 | $20.56 | $20.57 | $20.57 | 17,883 |
2024-01-24 | $20.88 | $20.88 | $20.64 | $20.64 | $20.64 | 4,626 |
2024-01-23 | $20.54 | $20.60 | $20.46 | $20.54 | $20.54 | 6,692 |
2024-01-22 | $20.71 | $20.74 | $20.66 | $20.74 | $20.74 | 21,492 |
2024-01-19 | $20.47 | $20.64 | $20.43 | $20.64 | $20.64 | 13,183 |
2024-01-18 | $20.46 | $20.50 | $20.35 | $20.44 | $20.44 | 14,299 |
2024-01-17 | $20.44 | $20.49 | $20.37 | $20.45 | $20.45 | 19,155 |
2024-01-16 | $21.06 | $21.06 | $20.87 | $20.88 | $20.88 | 17,496 |
2024-01-12 | $21.45 | $21.50 | $21.35 | $21.36 | $21.36 | 15,174 |
2024-01-11 | $21.28 | $21.28 | $21.09 | $21.25 | $21.25 | 30,735 |
2024-01-10 | $21.31 | $21.31 | $21.22 | $21.25 | $21.25 | 10,680 |
2024-01-09 | $21.19 | $21.21 | $21.12 | $21.13 | $21.13 | 8,358 |
2024-01-08 | $21.17 | $21.38 | $21.17 | $21.38 | $21.38 | 8,871 |
2024-01-05 | $21.16 | $21.31 | $21.14 | $21.19 | $21.19 | 10,610 |
2024-01-04 | $21.18 | $21.18 | $21.08 | $21.15 | $21.15 | 5,628 |
2024-01-03 | $21.20 | $21.31 | $21.16 | $21.28 | $21.28 | 11,238 |
2024-01-02 | $21.57 | $21.59 | $21.43 | $21.47 | $21.47 | 14,620 |
2023-12-29 | $21.76 | $21.83 | $21.73 | $21.76 | $21.76 | 30,817 |
2023-12-28 | $21.79 | $21.88 | $21.78 | $21.80 | $21.80 | 15,350 |
2023-12-27 | $21.68 | $21.84 | $21.68 | $21.84 | $21.84 | 27,759 |
2023-12-26 | $21.43 | $21.63 | $21.43 | $21.57 | $21.57 | 34,612 |
2023-12-22 | $21.55 | $21.57 | $21.51 | $21.53 | $21.53 | 9,619 |
2023-12-21 | $21.38 | $21.53 | $21.38 | $21.46 | $21.46 | 106,170 |
2023-12-20 | $21.40 | $21.46 | $21.17 | $21.18 | $21.18 | 28,673 |
2023-12-19 | $21.26 | $21.41 | $21.26 | $21.32 | $21.32 | 31,244 |
2023-12-18 | $21.22 | $21.34 | $21.13 | $21.19 | $21.19 | 34,090 |
2023-12-15 | $21.47 | $21.50 | $21.22 | $21.22 | $21.22 | 14,325 |
2023-12-14 | $21.47 | $21.67 | $21.38 | $21.49 | $21.49 | 71,494 |
2023-12-13 | $20.43 | $20.99 | $20.09 | $20.94 | $20.94 | 69,061 |
2023-12-12 | $20.42 | $20.50 | $20.34 | $20.42 | $20.42 | 34,172 |
2023-12-11 | $20.39 | $20.48 | $20.39 | $20.44 | $20.44 | 14,062 |
2023-12-08 | $20.35 | $20.48 | $20.33 | $20.42 | $20.42 | 20,709 |
2023-12-07 | $20.42 | $20.60 | $20.40 | $20.54 | $20.54 | 14,883 |
2023-12-06 | $20.46 | $20.54 | $20.34 | $20.34 | $20.34 | 28,452 |
2023-12-05 | $20.19 | $20.31 | $20.18 | $20.23 | $20.23 | 22,295 |
2023-12-04 | $20.17 | $20.28 | $20.16 | $20.27 | $20.27 | 24,212 |
2023-12-01 | $19.91 | $20.34 | $19.91 | $20.34 | $20.34 | 12,274 |
2023-11-30 | $20.06 | $20.06 | $19.94 | $19.95 | $19.95 | 173,501 |
2023-11-29 | $20.03 | $20.15 | $20.02 | $20.13 | $20.13 | 17,080 |
2023-11-28 | $19.89 | $20.01 | $19.82 | $19.98 | $19.98 | 18,969 |
2023-11-27 | $19.88 | $19.98 | $19.87 | $19.98 | $19.98 | 14,009 |
2023-11-24 | $19.86 | $19.92 | $19.84 | $19.92 | $19.92 | 9,377 |
2023-11-22 | $19.79 | $19.86 | $19.79 | $19.86 | $19.86 | 4,802 |
2023-11-21 | $19.88 | $19.93 | $19.73 | $19.74 | $19.74 | 7,852 |
2023-11-20 | $19.88 | $20.06 | $19.85 | $20.06 | $20.06 | 22,462 |
2023-11-17 | $19.83 | $19.88 | $19.76 | $19.88 | $19.88 | 7,893 |
2023-11-16 | $19.71 | $19.77 | $19.64 | $19.70 | $19.70 | 26,475 |
2023-11-15 | $19.84 | $19.87 | $19.73 | $19.76 | $19.76 | 115,052 |
2023-11-14 | $19.40 | $19.82 | $19.40 | $19.81 | $19.81 | 15,889 |
2023-11-13 | $18.80 | $18.89 | $18.78 | $18.84 | $18.84 | 10,616 |
2023-11-10 | $18.89 | $18.95 | $18.72 | $18.95 | $18.95 | 15,090 |
2023-11-09 | $19.04 | $19.10 | $18.85 | $18.86 | $18.86 | 13,201 |
2023-11-08 | $18.95 | $18.97 | $18.90 | $18.90 | $18.90 | 34,041 |
2023-11-07 | $19.04 | $19.07 | $19.01 | $19.07 | $19.07 | 16,775 |
2023-11-06 | $19.35 | $19.35 | $19.18 | $19.18 | $19.18 | 10,787 |
2023-11-03 | $19.36 | $19.55 | $19.36 | $19.55 | $19.55 | 17,710 |
2023-11-02 | $18.81 | $19.00 | $18.81 | $19.00 | $19.00 | 7,774 |
2023-11-01 | $18.16 | $18.32 | $18.16 | $18.28 | $18.28 | 32,831 |
2023-10-31 | $18.10 | $18.16 | $18.06 | $18.15 | $18.15 | 24,805 |
2023-10-30 | $17.94 | $18.04 | $17.87 | $17.97 | $17.97 | 21,904 |
2023-10-27 | $17.99 | $17.99 | $17.80 | $17.83 | $17.83 | 48,709 |
2023-10-26 | $17.77 | $17.82 | $17.69 | $17.75 | $17.75 | 35,681 |
2023-10-25 | $17.97 | $17.98 | $17.81 | $17.81 | $17.81 | 28,390 |
2023-10-24 | $18.07 | $18.16 | $18.06 | $18.16 | $18.16 | 21,982 |
2023-10-23 | $17.93 | $18.10 | $17.91 | $17.99 | $17.99 | 35,783 |
2023-10-20 | $18.08 | $18.15 | $18.05 | $18.08 | $18.08 | 54,527 |
2023-10-19 | $18.29 | $18.29 | $18.12 | $18.12 | $18.12 | 48,172 |
2023-10-18 | $18.56 | $18.57 | $18.33 | $18.39 | $18.39 | 9,382 |
2023-10-17 | $18.60 | $18.75 | $18.60 | $18.75 | $18.75 | 9,202 |
2023-10-16 | $18.60 | $18.68 | $18.55 | $18.66 | $18.66 | 19,815 |
2023-10-13 | $18.68 | $18.77 | $18.57 | $18.58 | $18.58 | 21,328 |
2023-10-12 | $18.89 | $18.94 | $18.79 | $18.82 | $18.82 | 8,859 |
2023-10-11 | $19.04 | $19.11 | $18.97 | $19.10 | $19.10 | 17,852 |
2023-10-10 | $18.88 | $19.04 | $18.88 | $18.98 | $18.98 | 6,957 |
2023-10-09 | $18.56 | $18.79 | $18.56 | $18.75 | $18.75 | 8,173 |
2023-10-06 | $18.55 | $18.81 | $18.50 | $18.75 | $18.75 | 35,781 |
2023-10-05 | $18.52 | $18.67 | $18.51 | $18.63 | $18.63 | 21,361 |
2023-10-04 | $18.34 | $18.37 | $18.22 | $18.32 | $18.32 | 60,189 |
2023-10-03 | $18.40 | $18.44 | $18.29 | $18.33 | $18.33 | 50,967 |
2023-10-02 | $18.78 | $18.82 | $18.58 | $18.59 | $18.59 | 30,648 |
2023-09-29 | $19.06 | $19.11 | $18.92 | $18.97 | $18.97 | 20,714 |
2023-09-28 | $18.67 | $18.81 | $18.67 | $18.75 | $18.75 | 18,355 |
2023-09-27 | $18.80 | $18.82 | $18.60 | $18.70 | $18.70 | 28,380 |
2023-09-26 | $18.97 | $18.97 | $18.79 | $18.81 | $18.81 | 23,662 |
2023-09-25 | $19.28 | $19.40 | $19.28 | $19.36 | $19.15 | 15,770 |
2023-09-22 | $19.58 | $19.59 | $19.45 | $19.46 | $19.25 | 12,888 |
2023-09-21 | $19.65 | $19.71 | $19.50 | $19.50 | $19.29 | 10,077 |
2023-09-20 | $19.94 | $20.01 | $19.77 | $19.80 | $19.59 | 24,993 |
2023-09-19 | $19.78 | $19.86 | $19.70 | $19.74 | $19.53 | 32,564 |
2023-09-18 | $19.73 | $19.78 | $19.67 | $19.71 | $19.50 | 33,283 |
2023-09-15 | $19.96 | $19.98 | $19.84 | $19.85 | $19.64 | 21,630 |
2023-09-14 | $19.90 | $20.04 | $19.86 | $20.04 | $19.83 | 11,452 |
2023-09-13 | $19.72 | $19.74 | $19.63 | $19.64 | $19.43 | 171,268 |
2023-09-12 | $19.75 | $19.80 | $19.71 | $19.78 | $19.57 | 6,510 |
2023-09-11 | $19.87 | $19.89 | $19.79 | $19.85 | $19.64 | 21,607 |
2023-09-08 | $19.93 | $19.93 | $19.82 | $19.87 | $19.66 | 21,918 |
2023-09-07 | $19.92 | $19.95 | $19.88 | $19.92 | $19.71 | 17,419 |
2023-09-06 | $20.03 | $20.04 | $19.92 | $19.99 | $19.78 | 13,259 |
2023-09-05 | $20.04 | $20.09 | $19.94 | $19.98 | $19.77 | 11,694 |
2023-09-01 | $20.23 | $20.23 | $20.00 | $20.07 | $20.07 | 6,172 |
2023-08-31 | $20.11 | $20.15 | $20.07 | $20.14 | $20.14 | 21,372 |
2023-08-30 | $20.12 | $20.19 | $20.04 | $20.10 | $20.10 | 14,011 |
2023-08-29 | $19.73 | $20.07 | $19.73 | $20.07 | $20.07 | 15,867 |
2023-08-28 | $19.70 | $19.78 | $19.68 | $19.78 | $19.78 | 7,781 |
2023-08-25 | $19.68 | $19.68 | $19.54 | $19.64 | $19.64 | 14,456 |
2023-08-24 | $19.63 | $19.69 | $19.50 | $19.50 | $19.50 | 24,268 |
2023-08-23 | $19.51 | $19.71 | $19.51 | $19.70 | $19.70 | 19,137 |
2023-08-22 | $19.26 | $19.43 | $19.26 | $19.32 | $19.32 | 44,104 |
2023-08-21 | $19.35 | $19.35 | $19.15 | $19.24 | $19.24 | 11,490 |
2023-08-18 | $19.35 | $19.49 | $19.35 | $19.42 | $19.42 | 20,886 |
2023-08-17 | $19.69 | $19.69 | $19.49 | $19.51 | $19.51 | 20,813 |
2023-08-16 | $19.69 | $19.76 | $19.59 | $19.65 | $19.65 | 31,823 |
2023-08-15 | $19.85 | $19.85 | $19.67 | $19.70 | $19.70 | 16,449 |
2023-08-14 | $19.98 | $20.01 | $19.89 | $19.96 | $19.96 | 34,822 |
2023-08-11 | $20.21 | $20.26 | $20.12 | $20.17 | $20.17 | 48,116 |
2023-08-10 | $20.50 | $20.56 | $20.36 | $20.37 | $20.37 | 8,974 |
2023-08-09 | $20.28 | $20.34 | $20.25 | $20.30 | $20.30 | 22,741 |
2023-08-08 | $20.19 | $20.30 | $20.17 | $20.29 | $20.29 | 12,969 |
2023-08-07 | $20.44 | $20.45 | $20.36 | $20.44 | $20.44 | 19,803 |
2023-08-04 | $20.31 | $20.43 | $20.28 | $20.28 | $20.28 | 8,144 |
2023-08-03 | $20.28 | $20.37 | $20.22 | $20.34 | $20.34 | 11,035 |
2023-08-02 | $20.37 | $20.37 | $20.23 | $20.28 | $20.28 | 34,708 |
2023-08-01 | $20.66 | $20.66 | $20.55 | $20.56 | $20.56 | 20,528 |
2023-07-31 | $20.87 | $20.96 | $20.87 | $20.92 | $20.92 | 43,003 |
2023-07-28 | $21.00 | $21.00 | $20.92 | $20.92 | $20.92 | 15,242 |
2023-07-27 | $21.20 | $21.20 | $21.00 | $21.00 | $21.00 | 15,136 |
2023-07-26 | $20.92 | $21.13 | $20.92 | $21.13 | $21.13 | 14,049 |
2023-07-25 | $20.86 | $20.91 | $20.86 | $20.91 | $20.91 | 6,220 |
2023-07-24 | $20.88 | $20.95 | $20.83 | $20.90 | $20.90 | 12,739 |
2023-07-21 | $20.93 | $20.93 | $20.86 | $20.89 | $20.89 | 18,094 |
2023-07-20 | $21.04 | $21.04 | $20.90 | $20.96 | $20.96 | 2,637 |
2023-07-19 | $21.00 | $21.05 | $20.98 | $21.05 | $21.05 | 9,253 |
2023-07-18 | $20.71 | $20.79 | $20.70 | $20.71 | $20.71 | 13,117 |
2023-07-17 | $20.70 | $20.75 | $20.68 | $20.72 | $20.72 | 16,503 |
2023-07-14 | $20.83 | $20.83 | $20.75 | $20.77 | $20.77 | 17,353 |
2023-07-13 | $20.78 | $20.94 | $20.78 | $20.89 | $20.89 | 22,975 |
2023-07-12 | $20.53 | $20.66 | $20.53 | $20.62 | $20.62 | 15,825 |
2023-07-11 | $20.03 | $20.20 | $20.03 | $20.20 | $20.20 | 4,532 |
2023-07-10 | $19.74 | $19.89 | $19.74 | $19.84 | $19.84 | 19,362 |
2023-07-07 | $19.72 | $19.93 | $19.71 | $19.86 | $19.86 | 8,247 |
2023-07-06 | $19.82 | $19.82 | $19.66 | $19.71 | $19.71 | 9,993 |
2023-07-05 | $20.09 | $20.16 | $20.08 | $20.08 | $20.08 | 24,582 |
2023-07-03 | $19.90 | $20.06 | $19.90 | $20.00 | $20.00 | 12,006 |
2023-06-30 | $19.83 | $19.88 | $19.82 | $19.86 | $19.86 | 28,320 |
2023-06-29 | $19.60 | $19.67 | $19.55 | $19.62 | $19.62 | 11,627 |
2023-06-28 | $19.78 | $19.85 | $19.77 | $19.82 | $19.82 | 16,902 |
2023-06-27 | $19.66 | $19.76 | $19.66 | $19.71 | $19.71 | 64,025 |
2023-06-26 | $19.49 | $19.59 | $19.47 | $19.57 | $19.57 | 32,416 |
2023-06-23 | $19.52 | $19.60 | $19.41 | $19.43 | $19.43 | 19,097 |
2023-06-22 | $20.01 | $20.01 | $19.88 | $19.95 | $19.95 | 9,380 |
2023-06-21 | $20.13 | $20.25 | $20.10 | $20.16 | $20.16 | 10,603 |
2023-06-20 | $20.31 | $20.31 | $20.16 | $20.19 | $20.19 | 13,999 |
2023-06-16 | $20.61 | $20.63 | $20.54 | $20.54 | $20.54 | 8,548 |
2023-06-15 | $20.37 | $20.55 | $20.37 | $20.52 | $20.52 | 10,712 |
2023-06-14 | $20.40 | $20.48 | $20.37 | $20.39 | $20.39 | 15,175 |
2023-06-13 | $20.39 | $20.41 | $20.30 | $20.33 | $20.33 | 14,347 |
2023-06-12 | $20.46 | $20.46 | $20.34 | $20.44 | $20.44 | 23,679 |
2023-06-09 | $20.53 | $20.58 | $20.47 | $20.52 | $20.52 | 10,214 |
2023-06-08 | $20.39 | $20.44 | $20.33 | $20.40 | $20.40 | 9,437 |
2023-06-07 | $20.49 | $20.59 | $20.39 | $20.43 | $20.43 | 16,988 |
2023-06-06 | $20.60 | $20.78 | $20.60 | $20.73 | $20.53 | 12,795 |
2023-06-05 | $20.61 | $20.70 | $20.55 | $20.60 | $20.41 | 38,232 |
2023-06-02 | $20.58 | $20.67 | $20.55 | $20.67 | $20.48 | 15,114 |
2023-06-01 | $20.07 | $20.22 | $20.06 | $20.22 | $20.03 | 42,597 |
2023-05-31 | $19.97 | $20.07 | $19.91 | $20.04 | $19.85 | 18,623 |
2023-05-30 | $20.17 | $20.21 | $20.08 | $20.15 | $19.96 | 23,174 |
2023-05-26 | $20.10 | $20.19 | $20.09 | $20.15 | $19.96 | 33,654 |
2023-05-25 | $20.18 | $20.18 | $20.05 | $20.11 | $19.92 | 9,056 |
2023-05-24 | $20.44 | $20.44 | $20.23 | $20.32 | $20.13 | 22,326 |
2023-05-23 | $20.57 | $20.71 | $20.57 | $20.61 | $20.42 | 17,109 |
2023-05-22 | $20.62 | $20.69 | $20.60 | $20.66 | $20.47 | 9,366 |
2023-05-19 | $20.61 | $20.68 | $20.57 | $20.66 | $20.47 | 6,389 |
2023-05-18 | $20.61 | $20.61 | $20.47 | $20.52 | $20.33 | 7,650 |
2023-05-17 | $20.77 | $20.86 | $20.75 | $20.85 | $20.65 | 20,011 |
2023-05-16 | $21.06 | $21.06 | $20.88 | $20.88 | $20.88 | 9,377 |
2023-05-15 | $21.01 | $21.16 | $21.01 | $21.16 | $21.16 | 497,738 |
2023-05-12 | $20.90 | $20.90 | $20.74 | $20.81 | $20.81 | 7,503 |
2023-05-11 | $21.01 | $21.07 | $20.97 | $21.03 | $21.03 | 12,460 |
2023-05-10 | $21.16 | $21.18 | $21.08 | $21.18 | $21.18 | 5,385 |
2023-05-09 | $21.12 | $21.15 | $21.05 | $21.09 | $21.09 | 25,359 |
2023-05-08 | $21.45 | $21.45 | $21.37 | $21.38 | $21.38 | 8,134 |
2023-05-05 | $21.33 | $21.49 | $21.29 | $21.49 | $21.49 | 7,901 |
2023-05-04 | $21.07 | $21.20 | $21.05 | $21.18 | $21.18 | 4,328 |
2023-05-03 | $21.05 | $21.16 | $21.01 | $21.04 | $21.04 | 14,448 |
2023-05-02 | $21.07 | $21.07 | $20.93 | $20.98 | $20.98 | 114,923 |
2023-05-01 | $21.49 | $21.49 | $21.35 | $21.44 | $21.44 | 16,746 |
2023-04-28 | $21.39 | $21.54 | $21.35 | $21.54 | $21.54 | 8,895 |
2023-04-27 | $21.14 | $21.30 | $21.13 | $21.28 | $21.28 | 5,829 |
2023-04-26 | $21.26 | $21.26 | $21.07 | $21.12 | $21.12 | 3,399 |
2023-04-25 | $21.13 | $21.13 | $20.97 | $20.98 | $20.98 | 10,683 |
2023-04-24 | $21.22 | $21.23 | $21.15 | $21.22 | $21.22 | 14,043 |
2023-04-21 | $21.13 | $21.19 | $21.13 | $21.15 | $21.15 | 6,904 |
2023-04-20 | $21.14 | $21.25 | $21.11 | $21.16 | $21.16 | 18,734 |
2023-04-19 | $21.09 | $21.14 | $21.06 | $21.08 | $21.08 | 18,757 |
2023-04-18 | $21.34 | $21.35 | $21.21 | $21.26 | $21.26 | 11,298 |
2023-04-17 | $21.25 | $21.31 | $21.21 | $21.31 | $21.31 | 7,003 |
2023-04-14 | $21.36 | $21.36 | $21.16 | $21.25 | $21.25 | 6,628 |
2023-04-13 | $21.20 | $21.28 | $21.16 | $21.28 | $21.28 | 13,507 |
2023-04-12 | $21.18 | $21.18 | $21.02 | $21.06 | $21.06 | 8,934 |
2023-04-11 | $21.00 | $21.00 | $20.90 | $20.98 | $20.98 | 5,215 |
2023-04-10 | $20.86 | $20.92 | $20.75 | $20.92 | $20.92 | 25,481 |
2023-04-06 | $20.86 | $21.04 | $20.86 | $20.97 | $20.97 | 10,719 |
2023-04-05 | $20.92 | $20.92 | $20.78 | $20.80 | $20.80 | 7,812 |
2023-04-04 | $21.08 | $21.19 | $21.03 | $21.04 | $21.04 | 50,047 |
2023-04-03 | $20.91 | $21.12 | $20.91 | $21.05 | $21.05 | 174,772 |
2023-03-31 | $20.65 | $20.74 | $20.65 | $20.73 | $20.73 | 10,220 |
2023-03-30 | $20.58 | $20.67 | $20.55 | $20.67 | $20.67 | 23,039 |
2023-03-29 | $20.26 | $20.32 | $20.26 | $20.29 | $20.29 | 6,880 |
2023-03-28 | $20.13 | $20.19 | $20.12 | $20.14 | $20.14 | 3,353 |
2023-03-27 | $20.19 | $20.28 | $20.14 | $20.22 | $20.22 | 28,012 |
2023-03-24 | $19.98 | $20.14 | $19.97 | $20.12 | $20.12 | 39,871 |
2023-03-23 | $20.28 | $20.45 | $20.16 | $20.20 | $20.20 | 14,403 |
2023-03-22 | $20.35 | $20.53 | $20.16 | $20.23 | $20.23 | 13,590 |
2023-03-21 | $20.57 | $20.67 | $20.45 | $20.56 | $20.56 | 12,431 |
2023-03-20 | $20.43 | $20.54 | $20.41 | $20.51 | $20.51 | 39,720 |
2023-03-17 | $20.50 | $20.50 | $20.33 | $20.38 | $20.38 | 20,291 |
2023-03-16 | $20.49 | $20.68 | $20.40 | $20.67 | $20.67 | 4,565 |
2023-03-15 | $20.48 | $20.68 | $20.44 | $20.68 | $20.68 | 21,938 |
2023-03-14 | $20.93 | $21.01 | $20.84 | $21.01 | $21.01 | 7,210 |
2023-03-13 | $20.47 | $20.76 | $20.47 | $20.67 | $20.67 | 9,168 |
2023-03-10 | $20.69 | $20.76 | $20.49 | $20.54 | $20.54 | 32,107 |
2023-03-09 | $20.91 | $20.91 | $20.64 | $20.64 | $20.64 | 19,164 |
2023-03-08 | $20.98 | $21.07 | $20.95 | $20.98 | $20.98 | 16,504 |
2023-03-07 | $21.36 | $21.36 | $20.99 | $21.00 | $21.00 | 14,897 |
2023-03-06 | $21.47 | $21.56 | $21.44 | $21.50 | $21.50 | 16,845 |
2023-03-03 | $21.29 | $21.40 | $21.24 | $21.39 | $21.39 | 44,152 |
2023-03-02 | $21.09 | $21.22 | $21.09 | $21.22 | $21.22 | 4,898 |
2023-03-01 | $21.31 | $21.32 | $21.16 | $21.21 | $21.21 | 13,080 |
2023-02-28 | $21.42 | $21.53 | $21.40 | $21.41 | $21.41 | 20,919 |
2023-02-27 | $21.39 | $21.52 | $21.39 | $21.48 | $21.48 | 29,531 |
2023-02-24 | $21.23 | $21.26 | $21.19 | $21.26 | $21.26 | 9,790 |
2023-02-23 | $21.46 | $21.52 | $21.40 | $21.48 | $21.48 | 5,013 |
2023-02-22 | $21.49 | $21.50 | $21.34 | $21.42 | $21.42 | 7,985 |
2023-02-21 | $21.59 | $21.60 | $21.45 | $21.46 | $21.46 | 12,433 |
2023-02-17 | $21.73 | $21.84 | $21.70 | $21.84 | $21.84 | 5,610 |
2023-02-16 | $21.64 | $21.87 | $21.64 | $21.73 | $21.73 | 13,438 |
2023-02-15 | $21.70 | $21.80 | $21.70 | $21.80 | $21.80 | 7,723 |
2023-02-14 | $22.04 | $22.16 | $21.99 | $22.16 | $22.16 | 5,984 |
2023-02-13 | $22.01 | $22.11 | $22.01 | $22.09 | $22.09 | 16,212 |
2023-02-10 | $22.13 | $22.14 | $22.00 | $22.13 | $22.13 | 13,532 |
2023-02-09 | $22.43 | $22.43 | $22.17 | $22.19 | $22.19 | 15,554 |
2023-02-08 | $22.39 | $22.39 | $22.23 | $22.31 | $22.31 | 19,128 |
2023-02-07 | $22.15 | $22.48 | $22.04 | $22.33 | $22.33 | 8,635 |
2023-02-06 | $22.41 | $22.43 | $22.32 | $22.39 | $22.39 | 9,715 |
2023-02-03 | $22.78 | $22.85 | $22.66 | $22.67 | $22.67 | 9,997 |
2023-02-02 | $23.09 | $23.15 | $22.91 | $23.13 | $23.13 | 19,228 |
2023-02-01 | $22.54 | $22.86 | $22.47 | $22.69 | $22.69 | 29,961 |
2023-01-31 | $22.38 | $22.56 | $22.33 | $22.51 | $22.51 | 210,860 |
2023-01-30 | $22.60 | $22.73 | $22.55 | $22.57 | $22.57 | 24,196 |
2023-01-27 | $22.64 | $22.77 | $22.63 | $22.75 | $22.75 | 11,181 |
2023-01-26 | $22.60 | $22.66 | $22.49 | $22.64 | $22.64 | 23,492 |
2023-01-25 | $22.45 | $22.63 | $22.36 | $22.62 | $22.62 | 11,076 |
2023-01-24 | $22.41 | $22.56 | $22.36 | $22.53 | $22.53 | 9,021 |
2023-01-23 | $22.29 | $22.48 | $22.29 | $22.48 | $22.48 | 23,877 |
2023-01-20 | $22.13 | $22.34 | $22.10 | $22.34 | $22.34 | 7,841 |
2023-01-19 | $22.11 | $22.18 | $22.04 | $22.09 | $22.09 | 13,518 |
2023-01-18 | $22.57 | $22.58 | $22.19 | $22.23 | $22.23 | 11,137 |
2023-01-17 | $22.29 | $22.47 | $22.29 | $22.36 | $22.36 | 30,479 |
2023-01-13 | $22.11 | $22.24 | $22.11 | $22.23 | $22.23 | 15,563 |
2023-01-12 | $22.13 | $22.28 | $22.00 | $22.28 | $22.28 | 22,079 |
2023-01-11 | $21.76 | $21.94 | $21.74 | $21.94 | $21.94 | 28,162 |
2023-01-10 | $21.58 | $21.63 | $21.50 | $21.60 | $21.60 | 24,251 |
2023-01-09 | $21.58 | $21.75 | $21.58 | $21.58 | $21.58 | 10,553 |
2023-01-06 | $21.19 | $21.50 | $21.19 | $21.46 | $21.46 | 20,664 |
2023-01-05 | $21.33 | $21.33 | $21.18 | $21.21 | $21.21 | 10,886 |
2023-01-04 | $21.52 | $21.61 | $21.47 | $21.59 | $21.59 | 18,998 |
2023-01-03 | $21.32 | $21.39 | $21.19 | $21.27 | $21.27 | 30,530 |
2022-12-30 | $21.05 | $21.18 | $21.01 | $21.06 | $21.06 | 35,742 |
2022-12-29 | $20.97 | $21.20 | $20.97 | $21.20 | $21.20 | 29,831 |
2022-12-28 | $20.99 | $21.03 | $20.69 | $20.75 | $20.75 | 51,022 |
2022-12-27 | $20.92 | $21.06 | $20.73 | $20.92 | $20.92 | 51,077 |
2022-12-23 | $20.74 | $20.92 | $20.74 | $20.92 | $20.92 | 90,101 |
2022-12-22 | $20.77 | $20.84 | $20.65 | $20.75 | $20.75 | 50,507 |
2022-12-21 | $20.69 | $20.91 | $20.69 | $20.90 | $20.90 | 48,365 |
2022-12-20 | $20.55 | $20.61 | $20.46 | $20.46 | $20.46 | 332,775 |
2022-12-19 | $20.98 | $20.98 | $20.76 | $20.79 | $20.79 | 65,396 |
2022-12-16 | $20.97 | $21.07 | $20.84 | $20.92 | $20.92 | 86,773 |
2022-12-15 | $21.47 | $21.48 | $21.15 | $21.24 | $21.24 | 959,595 |
2022-12-14 | $21.65 | $21.82 | $21.50 | $21.74 | $21.74 | 29,487 |
2022-12-13 | $21.81 | $21.87 | $21.46 | $21.58 | $21.58 | 19,663 |
2022-12-12 | $21.06 | $21.16 | $20.98 | $21.04 | $21.04 | 41,738 |
2022-12-09 | $21.15 | $21.28 | $21.12 | $21.22 | $21.22 | 29,160 |
2022-12-08 | $21.01 | $21.20 | $20.98 | $21.13 | $21.13 | 26,818 |
2022-12-07 | $20.91 | $21.08 | $20.91 | $21.02 | $21.02 | 30,751 |
2022-12-06 | $21.03 | $21.13 | $20.89 | $20.96 | $20.96 | 27,471 |
2022-12-05 | $21.20 | $21.32 | $20.95 | $21.10 | $21.10 | 48,442 |
2022-12-02 | $20.97 | $21.28 | $20.97 | $21.28 | $21.28 | 35,241 |
2022-12-01 | $21.25 | $21.25 | $21.03 | $21.11 | $21.11 | 11,739 |
2022-11-30 | $20.91 | $21.16 | $20.70 | $21.16 | $21.16 | 13,824 |
2022-11-29 | $20.79 | $21.01 | $20.79 | $20.91 | $20.91 | 23,063 |
2022-11-28 | $20.99 | $21.03 | $20.74 | $20.78 | $20.78 | 15,559 |
2022-11-25 | $20.90 | $21.14 | $20.90 | $21.14 | $21.14 | 7,247 |
2022-11-23 | $20.63 | $20.91 | $20.63 | $20.78 | $20.78 | 30,197 |
2022-11-22 | $20.64 | $20.82 | $20.56 | $20.75 | $20.75 | 13,215 |
2022-11-21 | $20.65 | $20.73 | $20.54 | $20.67 | $20.67 | 20,997 |
2022-11-18 | $20.77 | $20.82 | $20.66 | $20.78 | $20.78 | 42,859 |
2022-11-17 | $20.59 | $20.82 | $20.59 | $20.74 | $20.74 | 23,361 |
2022-11-16 | $20.82 | $20.83 | $20.68 | $20.77 | $20.77 | 48,348 |
2022-11-15 | $21.09 | $21.10 | $20.79 | $20.89 | $20.89 | 31,265 |
2022-11-14 | $20.91 | $21.01 | $20.82 | $20.89 | $20.89 | 28,308 |
2022-11-11 | $20.92 | $21.27 | $20.92 | $21.15 | $21.15 | 13,362 |
2022-11-10 | $20.35 | $20.68 | $20.26 | $20.68 | $20.68 | 19,146 |
2022-11-09 | $19.62 | $19.70 | $19.54 | $19.65 | $19.65 | 50,598 |
2022-11-08 | $19.61 | $19.81 | $19.60 | $19.65 | $19.65 | 24,646 |
2022-11-07 | $19.59 | $19.66 | $19.45 | $19.55 | $19.55 | 20,389 |
2022-11-04 | $19.28 | $19.81 | $19.20 | $19.67 | $19.67 | 138,344 |
2022-11-03 | $18.79 | $18.93 | $18.67 | $18.85 | $18.85 | 49,892 |
2022-11-02 | $19.39 | $19.50 | $19.03 | $19.08 | $19.08 | 45,512 |
2022-11-01 | $19.66 | $19.73 | $19.34 | $19.44 | $19.44 | 63,967 |
2022-10-31 | $19.16 | $19.23 | $19.08 | $19.12 | $19.12 | 37,087 |
2022-10-28 | $19.30 | $19.49 | $19.25 | $19.46 | $19.46 | 15,510 |
2022-10-27 | $19.40 | $19.59 | $19.31 | $19.31 | $19.31 | 49,813 |
2022-10-26 | $19.16 | $19.37 | $19.16 | $19.32 | $19.32 | 23,528 |
2022-10-25 | $18.57 | $18.96 | $18.57 | $18.96 | $18.96 | 95,586 |
2022-10-24 | $18.34 | $18.40 | $18.25 | $18.32 | $18.32 | 32,533 |
2022-10-21 | $18.17 | $18.55 | $18.13 | $18.49 | $18.49 | 22,657 |
2022-10-20 | $18.42 | $18.66 | $18.36 | $18.45 | $18.45 | 16,259 |
2022-10-19 | $18.43 | $18.50 | $18.21 | $18.29 | $18.29 | 29,647 |
2022-10-18 | $18.91 | $19.00 | $18.62 | $18.67 | $18.67 | 26,294 |
2022-10-17 | $18.62 | $18.87 | $18.55 | $18.79 | $18.79 | 24,649 |
2022-10-14 | $18.55 | $18.55 | $18.26 | $18.27 | $18.27 | 16,913 |
2022-10-13 | $18.06 | $18.56 | $17.94 | $18.46 | $18.46 | 22,967 |
2022-10-12 | $18.35 | $18.41 | $18.32 | $18.34 | $18.34 | 40,809 |
2022-10-11 | $18.55 | $18.68 | $18.42 | $18.44 | $18.44 | 18,178 |
2022-10-10 | $18.77 | $18.77 | $18.44 | $18.60 | $18.60 | 48,158 |
2022-10-07 | $19.04 | $19.05 | $18.69 | $18.69 | $18.69 | 37,250 |
2022-10-06 | $19.21 | $19.32 | $19.04 | $19.07 | $19.07 | 19,808 |
2022-10-05 | $19.41 | $19.41 | $19.11 | $19.31 | $19.31 | 82,405 |
2022-10-04 | $19.62 | $19.76 | $19.55 | $19.70 | $19.70 | 21,932 |
2022-10-03 | $19.20 | $19.39 | $19.10 | $19.35 | $19.35 | 198,115 |
2022-09-30 | $18.94 | $19.20 | $18.91 | $19.04 | $19.04 | 92,554 |
2022-09-29 | $18.60 | $18.68 | $18.39 | $18.61 | $18.61 | 90,147 |
2022-09-28 | $18.41 | $18.95 | $18.31 | $18.87 | $18.87 | 66,391 |
2022-09-27 | $18.76 | $18.86 | $18.43 | $18.48 | $18.48 | 35,681 |
2022-09-26 | $19.36 | $19.36 | $18.92 | $19.01 | $19.01 | 120,583 |
2022-09-23 | $19.97 | $19.97 | $19.68 | $19.74 | $19.53 | 34,115 |
2022-09-22 | $20.48 | $20.57 | $20.30 | $20.36 | $20.15 | 21,367 |
2022-09-21 | $20.80 | $20.99 | $20.60 | $20.64 | $20.43 | 29,181 |
2022-09-20 | $20.98 | $20.98 | $20.72 | $20.79 | $20.57 | 26,751 |
2022-09-19 | $21.18 | $21.41 | $21.18 | $21.39 | $21.17 | 12,352 |
2022-09-16 | $21.21 | $21.49 | $21.17 | $21.43 | $21.43 | 10,715 |
2022-09-15 | $21.30 | $21.40 | $21.14 | $21.16 | $21.16 | 32,091 |
2022-09-14 | $21.48 | $21.49 | $21.33 | $21.33 | $21.33 | 13,944 |
2022-09-13 | $21.81 | $21.90 | $21.44 | $21.45 | $21.45 | 39,795 |
2022-09-12 | $22.17 | $22.32 | $22.17 | $22.24 | $22.24 | 27,677 |
2022-09-09 | $21.90 | $21.99 | $20.85 | $21.96 | $21.96 | 21,215 |
2022-09-08 | $21.46 | $21.61 | $21.39 | $21.54 | $21.54 | 15,342 |
2022-09-07 | $21.44 | $21.67 | $21.42 | $21.66 | $21.66 | 93,966 |
2022-09-06 | $21.63 | $21.63 | $21.44 | $21.46 | $21.46 | 20,580 |
2022-09-02 | $21.80 | $21.90 | $21.52 | $21.56 | $21.56 | 24,954 |
2022-09-01 | $21.68 | $21.72 | $21.46 | $21.59 | $21.59 | 62,671 |
2022-08-31 | $22.12 | $22.14 | $21.93 | $21.95 | $21.95 | 19,378 |
2022-08-30 | $22.29 | $22.46 | $22.07 | $22.18 | $22.18 | 22,119 |
2022-08-29 | $22.13 | $22.27 | $22.12 | $22.16 | $22.16 | 9,575 |
2022-08-26 | $22.76 | $22.76 | $22.14 | $22.15 | $22.15 | 16,979 |
2022-08-25 | $22.45 | $22.66 | $22.45 | $22.60 | $22.60 | 16,014 |
2022-08-24 | $22.35 | $22.48 | $22.35 | $22.44 | $22.44 | 26,160 |
2022-08-23 | $22.44 | $22.64 | $22.42 | $22.46 | $22.46 | 41,000 |
2022-08-22 | $22.74 | $22.74 | $22.52 | $22.52 | $22.52 | 13,398 |
2022-08-19 | $23.09 | $23.09 | $22.90 | $22.91 | $22.91 | 12,684 |
2022-08-18 | $23.50 | $23.55 | $23.31 | $23.38 | $23.38 | 28,953 |
2022-08-17 | $23.47 | $23.55 | $23.33 | $23.44 | $23.44 | 9,930 |
2022-08-16 | $23.73 | $23.84 | $23.73 | $23.80 | $23.80 | 13,758 |
2022-08-15 | $23.95 | $23.98 | $23.88 | $23.96 | $23.96 | 16,989 |
2022-08-12 | $23.93 | $24.04 | $23.92 | $24.04 | $24.04 | 11,632 |
2022-08-11 | $24.12 | $24.13 | $23.88 | $23.90 | $23.90 | 6,064 |
2022-08-10 | $23.79 | $24.02 | $23.79 | $24.02 | $24.02 | 38,940 |
2022-08-09 | $23.39 | $23.44 | $23.26 | $23.28 | $23.28 | 20,797 |
2022-08-08 | $23.43 | $23.58 | $23.36 | $23.39 | $23.39 | 17,571 |
2022-08-05 | $23.27 | $23.38 | $23.22 | $23.26 | $23.26 | 26,205 |
2022-08-04 | $23.54 | $23.63 | $23.54 | $23.61 | $23.61 | 26,595 |
2022-08-03 | $23.57 | $23.58 | $23.35 | $23.48 | $23.48 | 18,247 |
2022-08-02 | $23.57 | $23.63 | $23.38 | $23.43 | $23.43 | 28,782 |
2022-08-01 | $23.86 | $23.99 | $23.77 | $23.83 | $23.83 | 30,431 |
2022-07-29 | $23.58 | $23.85 | $23.57 | $23.82 | $23.82 | 8,005 |
2022-07-28 | $23.29 | $23.50 | $23.20 | $23.48 | $23.48 | 17,315 |
2022-07-27 | $22.99 | $23.20 | $22.87 | $23.08 | $23.08 | 21,913 |
2022-07-26 | $23.06 | $23.16 | $22.84 | $22.97 | $22.97 | 19,563 |
2022-07-25 | $23.23 | $23.29 | $23.08 | $23.08 | $23.08 | 11,928 |
2022-07-22 | $23.13 | $23.24 | $23.01 | $23.05 | $23.05 | 13,157 |
2022-07-21 | $22.49 | $22.86 | $22.44 | $22.74 | $22.74 | 5,233 |
2022-07-20 | $22.66 | $22.72 | $22.50 | $22.60 | $22.60 | 13,081 |
2022-07-19 | $22.53 | $22.76 | $22.53 | $22.73 | $22.73 | 22,007 |
2022-07-18 | $22.29 | $22.45 | $22.22 | $22.27 | $22.27 | 22,872 |
2022-07-15 | $21.98 | $22.12 | $21.90 | $22.05 | $22.05 | 17,551 |
2022-07-14 | $21.74 | $21.87 | $21.54 | $21.79 | $21.79 | 21,154 |
2022-07-13 | $21.99 | $22.32 | $21.99 | $22.10 | $22.10 | 18,480 |
2022-07-12 | $22.21 | $22.31 | $22.09 | $22.15 | $22.15 | 11,930 |
2022-07-11 | $22.23 | $22.26 | $22.08 | $22.20 | $22.20 | 26,273 |
2022-07-08 | $22.40 | $22.47 | $22.33 | $22.36 | $22.36 | 14,084 |
2022-07-07 | $22.37 | $22.51 | $22.37 | $22.44 | $22.44 | 21,543 |
2022-07-06 | $22.25 | $22.27 | $22.09 | $22.13 | $22.13 | 16,151 |
2022-07-05 | $21.98 | $22.08 | $21.83 | $22.03 | $22.03 | 32,356 |
2022-07-01 | $22.31 | $22.57 | $22.31 | $22.54 | $22.54 | 10,538 |
2022-06-30 | $22.28 | $22.51 | $22.19 | $22.44 | $22.44 | 27,989 |
2022-06-29 | $22.93 | $23.02 | $22.68 | $22.68 | $22.68 | 15,722 |
2022-06-28 | $23.22 | $23.25 | $22.97 | $23.02 | $23.02 | 33,342 |
2022-06-27 | $23.01 | $23.06 | $22.88 | $22.95 | $22.95 | 60,209 |
2022-06-24 | $22.83 | $23.07 | $22.76 | $23.05 | $23.05 | 13,232 |
2022-06-23 | $22.61 | $22.70 | $22.44 | $22.62 | $22.62 | 13,148 |
2022-06-22 | $22.69 | $22.77 | $22.59 | $22.65 | $22.65 | 40,896 |
2022-06-21 | $22.69 | $22.78 | $22.62 | $22.73 | $22.73 | 26,466 |
2022-06-17 | $22.44 | $22.53 | $22.29 | $22.43 | $22.43 | 69,244 |
2022-06-16 | $22.29 | $22.49 | $22.18 | $22.28 | $22.28 | 41,638 |
2022-06-15 | $22.47 | $22.82 | $22.40 | $22.65 | $22.65 | 217,723 |
2022-06-14 | $22.61 | $22.61 | $22.33 | $22.38 | $22.38 | 81,817 |
2022-06-13 | $23.02 | $23.05 | $22.67 | $22.67 | $22.67 | 61,586 |
2022-06-10 | $23.63 | $23.63 | $23.43 | $23.46 | $23.46 | 130,669 |
2022-06-09 | $24.30 | $24.30 | $23.89 | $23.89 | $23.89 | 33,054 |
2022-06-08 | $24.69 | $24.78 | $24.58 | $24.68 | $24.45 | 20,959 |
2022-06-07 | $24.78 | $24.97 | $24.70 | $24.91 | $24.68 | 26,744 |
2022-06-06 | $25.16 | $25.18 | $24.93 | $24.98 | $24.75 | 12,772 |
2022-06-03 | $24.88 | $25.06 | $24.88 | $24.92 | $24.69 | 28,148 |
2022-06-02 | $24.98 | $25.26 | $24.89 | $25.14 | $24.91 | 12,253 |
2022-06-01 | $25.22 | $25.23 | $24.83 | $24.83 | $24.60 | 31,700 |
2022-05-31 | $25.21 | $25.30 | $25.13 | $25.17 | $24.94 | 11,641 |
2022-05-27 | $25.24 | $25.45 | $25.19 | $25.42 | $25.19 | 38,493 |
2022-05-26 | $24.96 | $25.15 | $24.96 | $25.09 | $24.86 | 21,012 |
2022-05-25 | $24.83 | $25.09 | $24.82 | $25.00 | $24.77 | 13,325 |
2022-05-24 | $24.93 | $24.98 | $24.75 | $24.93 | $24.70 | 9,552 |
2022-05-23 | $24.96 | $25.12 | $24.78 | $25.03 | $24.80 | 24,055 |
2022-05-20 | $24.80 | $24.87 | $24.59 | $24.63 | $24.41 | 44,587 |
2022-05-19 | $24.49 | $24.74 | $24.49 | $24.63 | $24.41 | 9,648 |
2022-05-18 | $24.73 | $24.74 | $24.32 | $24.44 | $24.22 | 42,190 |
2022-05-17 | $24.63 | $24.76 | $24.52 | $24.73 | $24.50 | 41,350 |
2022-05-16 | $24.35 | $24.49 | $24.20 | $24.46 | $24.24 | 16,575 |
2022-05-13 | $23.97 | $24.33 | $23.97 | $24.27 | $24.05 | 40,322 |
2022-05-12 | $23.59 | $23.89 | $23.54 | $23.71 | $23.49 | 28,003 |
2022-05-11 | $23.78 | $24.13 | $23.65 | $23.65 | $23.43 | 36,290 |
2022-05-10 | $23.91 | $23.91 | $23.56 | $23.65 | $23.43 | 38,987 |
2022-05-09 | $24.00 | $24.00 | $23.67 | $23.67 | $23.45 | 57,857 |
2022-05-06 | $24.50 | $24.53 | $24.24 | $24.35 | $24.13 | 52,844 |
2022-05-05 | $25.05 | $25.05 | $24.60 | $24.73 | $24.50 | 18,066 |
2022-05-04 | $24.93 | $25.20 | $24.72 | $25.17 | $24.94 | 11,936 |
2022-05-03 | $25.02 | $25.06 | $24.91 | $24.96 | $24.73 | 58,906 |
2022-05-02 | $25.15 | $25.20 | $24.82 | $24.92 | $24.69 | 51,591 |
2022-04-29 | $25.66 | $25.66 | $25.30 | $25.30 | $25.07 | 5,593 |
2022-04-28 | $25.58 | $25.71 | $25.47 | $25.70 | $25.47 | 12,049 |
2022-04-27 | $25.66 | $25.75 | $25.54 | $25.60 | $25.37 | 18,388 |
2022-04-26 | $25.91 | $25.91 | $25.56 | $25.56 | $25.33 | 17,138 |
2022-04-25 | $25.87 | $25.94 | $25.74 | $25.88 | $25.64 | 11,720 |
2022-04-22 | $26.30 | $26.30 | $25.98 | $26.00 | $25.76 | 26,283 |
2022-04-21 | $26.73 | $26.75 | $26.35 | $26.35 | $26.11 | 11,260 |
2022-04-20 | $26.60 | $26.60 | $26.43 | $26.55 | $26.31 | 10,893 |
2022-04-19 | $26.30 | $26.47 | $26.30 | $26.44 | $26.20 | 22,763 |
2022-04-18 | $26.62 | $26.64 | $26.44 | $26.44 | $26.20 | 6,465 |
2022-04-14 | $26.73 | $26.80 | $26.60 | $26.67 | $26.43 | 11,912 |
2022-04-13 | $26.42 | $26.68 | $26.42 | $26.68 | $26.44 | 7,718 |
2022-04-12 | $26.69 | $26.71 | $26.47 | $26.50 | $26.26 | 9,228 |
2022-04-11 | $26.88 | $26.94 | $26.73 | $26.77 | $26.53 | 11,332 |
2022-04-08 | $26.72 | $26.90 | $26.72 | $26.81 | $26.57 | 11,615 |
2022-04-07 | $26.92 | $27.04 | $26.85 | $26.93 | $26.68 | 17,176 |
2022-04-06 | $27.11 | $27.11 | $26.97 | $27.05 | $26.80 | 7,082 |
2022-04-05 | $27.48 | $27.48 | $27.26 | $27.29 | $27.04 | 13,908 |
2022-04-04 | $27.53 | $27.56 | $27.46 | $27.49 | $27.23 | 11,919 |
2022-04-01 | $27.30 | $27.58 | $27.30 | $27.58 | $27.33 | 30,677 |
2022-03-31 | $27.40 | $27.46 | $27.11 | $27.19 | $26.94 | 15,457 |
2022-03-30 | $27.56 | $27.63 | $27.43 | $27.47 | $27.22 | 18,593 |
2022-03-29 | $27.50 | $27.65 | $27.44 | $27.62 | $27.37 | 18,280 |
2022-03-28 | $26.94 | $27.19 | $26.94 | $27.13 | $26.88 | 21,656 |
2022-03-25 | $27.05 | $27.19 | $27.00 | $27.13 | $26.88 | 21,886 |
2022-03-24 | $26.92 | $26.95 | $26.81 | $26.84 | $26.59 | 11,626 |
2022-03-23 | $27.19 | $27.22 | $27.03 | $27.12 | $26.71 | 9,820 |
2022-03-22 | $27.54 | $27.65 | $27.52 | $27.61 | $27.19 | 19,075 |
2022-03-21 | $27.42 | $27.43 | $27.18 | $27.39 | $26.97 | 16,105 |
2022-03-18 | $27.14 | $27.67 | $27.14 | $27.52 | $27.10 | 23,773 |
2022-03-17 | $27.06 | $27.36 | $27.00 | $27.21 | $26.79 | 29,849 |
2022-03-16 | $26.84 | $26.98 | $26.49 | $26.93 | $26.52 | 22,612 |
2022-03-15 | $26.41 | $26.44 | $26.22 | $26.35 | $25.95 | 10,005 |
2022-03-14 | $26.49 | $26.69 | $26.31 | $26.36 | $25.96 | 34,978 |
2022-03-11 | $26.58 | $26.63 | $26.23 | $26.24 | $25.84 | 14,950 |
2022-03-10 | $26.24 | $26.44 | $26.19 | $26.44 | $26.04 | 4,980 |
2022-03-09 | $26.24 | $26.52 | $26.22 | $26.28 | $25.88 | 23,688 |
2022-03-08 | $25.78 | $26.02 | $25.55 | $25.67 | $25.28 | 38,411 |
2022-03-07 | $26.09 | $26.09 | $25.44 | $25.52 | $25.13 | 17,003 |
2022-03-04 | $26.12 | $26.24 | $26.00 | $26.24 | $25.84 | 23,011 |
2022-03-03 | $26.81 | $26.81 | $26.45 | $26.55 | $26.14 | 49,762 |
2022-03-02 | $26.75 | $26.91 | $26.72 | $26.87 | $26.46 | 25,889 |
2022-03-01 | $26.95 | $26.95 | $26.44 | $26.53 | $26.12 | 40,339 |
2022-02-28 | $26.94 | $27.18 | $26.91 | $27.00 | $26.59 | 14,167 |
2022-02-25 | $27.02 | $27.35 | $26.96 | $27.26 | $26.84 | 20,725 |
2022-02-24 | $26.34 | $26.75 | $26.11 | $26.74 | $26.33 | 18,360 |
2022-02-23 | $27.30 | $27.30 | $26.88 | $26.94 | $26.53 | 7,576 |
2022-02-22 | $27.07 | $27.21 | $26.96 | $27.07 | $26.66 | 19,221 |
2022-02-18 | $27.50 | $27.61 | $27.30 | $27.32 | $26.90 | 22,005 |
2022-02-17 | $27.57 | $27.61 | $27.41 | $27.41 | $26.99 | 16,527 |
2022-02-16 | $27.51 | $27.73 | $27.46 | $27.72 | $27.30 | 10,789 |
2022-02-15 | $27.21 | $27.36 | $27.17 | $27.34 | $26.92 | 17,754 |
2022-02-14 | $27.06 | $27.09 | $26.90 | $27.01 | $26.60 | 17,653 |
2022-02-11 | $27.39 | $27.45 | $27.07 | $27.07 | $26.66 | 16,468 |
2022-02-10 | $27.41 | $27.80 | $27.40 | $27.44 | $27.02 | 21,068 |
2022-02-09 | $27.41 | $27.57 | $27.41 | $27.51 | $27.09 | 15,174 |
2022-02-08 | $27.02 | $27.11 | $27.01 | $27.08 | $26.67 | 29,921 |
2022-02-07 | $27.24 | $27.30 | $27.13 | $27.22 | $26.80 | 10,707 |
2022-02-04 | $27.40 | $27.40 | $27.19 | $27.30 | $26.88 | 5,758 |
2022-02-03 | $27.68 | $27.74 | $27.52 | $27.52 | $27.10 | 16,274 |
2022-02-02 | $27.72 | $27.75 | $27.66 | $27.68 | $27.26 | 43,938 |
2022-02-01 | $27.51 | $27.58 | $27.32 | $27.51 | $27.09 | 12,725 |
2022-01-31 | $27.22 | $27.63 | $27.22 | $27.57 | $27.15 | 12,777 |
2022-01-28 | $26.95 | $27.28 | $26.91 | $27.14 | $26.73 | 29,975 |
2022-01-27 | $27.27 | $27.38 | $27.07 | $27.07 | $26.66 | 62,554 |
2022-01-26 | $27.49 | $27.55 | $27.15 | $27.15 | $26.73 | 34,578 |
2022-01-25 | $27.05 | $27.33 | $26.95 | $27.11 | $26.70 | 44,149 |
2022-01-24 | $27.13 | $27.28 | $26.68 | $27.16 | $26.74 | 47,475 |
2022-01-21 | $27.57 | $27.57 | $27.33 | $27.34 | $26.92 | 10,275 |
2022-01-20 | $27.65 | $27.78 | $27.36 | $27.38 | $26.96 | 29,739 |
2022-01-19 | $27.80 | $27.88 | $27.69 | $27.73 | $27.30 | 116,542 |
2022-01-18 | $27.61 | $27.75 | $27.58 | $27.75 | $27.33 | 14,178 |
2022-01-14 | $28.05 | $28.12 | $27.87 | $28.00 | $27.57 | 13,289 |
2022-01-13 | $28.34 | $28.34 | $28.05 | $28.07 | $27.64 | 156,126 |
2022-01-12 | $28.05 | $28.27 | $28.03 | $28.22 | $27.79 | 43,260 |
2022-01-11 | $27.83 | $28.02 | $27.74 | $28.02 | $27.59 | 69,249 |
2022-01-10 | $27.77 | $27.95 | $27.68 | $27.95 | $27.52 | 48,791 |
2022-01-07 | $27.95 | $28.11 | $27.90 | $28.05 | $27.62 | 27,796 |
2022-01-06 | $28.07 | $28.21 | $28.05 | $28.11 | $27.68 | 31,338 |
2022-01-05 | $28.56 | $28.70 | $28.09 | $28.12 | $27.69 | 755,334 |
2022-01-04 | $28.54 | $28.58 | $28.42 | $28.54 | $28.10 | 13,444 |
2022-01-03 | $28.46 | $28.54 | $28.40 | $28.48 | $28.04 | 19,432 |
2021-12-31 | $28.35 | $28.54 | $28.35 | $28.50 | $28.06 | 14,308 |
2021-12-30 | $28.40 | $28.58 | $28.40 | $28.47 | $28.03 | 14,580 |
2021-12-29 | $28.28 | $28.40 | $28.28 | $28.40 | $27.97 | 14,804 |
2021-12-28 | $28.25 | $28.33 | $28.16 | $28.29 | $27.86 | 16,913 |
2021-12-27 | $27.93 | $28.19 | $27.93 | $28.19 | $27.76 | 20,501 |
2021-12-23 | $27.76 | $27.92 | $27.72 | $27.90 | $27.47 | 22,702 |
2021-12-22 | $27.67 | $27.82 | $27.58 | $27.80 | $27.37 | 52,758 |
2021-12-21 | $27.62 | $27.76 | $27.56 | $27.64 | $27.22 | 83,628 |
2021-12-20 | $27.56 | $27.59 | $27.40 | $27.49 | $27.07 | 28,561 |
2021-12-17 | $27.82 | $27.98 | $27.77 | $27.85 | $27.42 | 15,483 |
2021-12-16 | $27.95 | $27.95 | $27.70 | $27.82 | $27.39 | 14,809 |
2021-12-15 | $27.74 | $27.92 | $27.58 | $27.87 | $27.44 | 28,755 |
2021-12-14 | $27.85 | $27.92 | $27.60 | $27.74 | $27.32 | 32,394 |
2021-12-13 | $28.00 | $28.00 | $27.79 | $27.89 | $27.46 | 21,238 |
2021-12-10 | $28.40 | $28.40 | $28.29 | $28.34 | $27.73 | 15,974 |
2021-12-09 | $28.42 | $28.42 | $28.28 | $28.28 | $27.67 | 10,430 |
2021-12-08 | $28.36 | $28.43 | $28.30 | $28.35 | $27.74 | 25,680 |
2021-12-07 | $28.38 | $28.48 | $28.35 | $28.41 | $27.80 | 314,961 |
2021-12-06 | $28.05 | $28.25 | $27.89 | $28.15 | $27.55 | 10,610 |
2021-12-03 | $28.06 | $28.06 | $27.82 | $28.03 | $27.43 | 29,354 |
2021-12-02 | $27.78 | $28.06 | $27.78 | $27.90 | $27.30 | 14,418 |
2021-12-01 | $28.16 | $28.16 | $27.60 | $27.60 | $27.01 | 80,349 |
2021-11-30 | $28.11 | $28.11 | $27.72 | $27.94 | $27.34 | 70,874 |
2021-11-29 | $28.33 | $28.33 | $28.06 | $28.17 | $27.56 | 199,512 |
2021-11-26 | $28.42 | $28.57 | $28.25 | $28.25 | $27.65 | 12,097 |
2021-11-24 | $28.59 | $28.82 | $28.59 | $28.80 | $28.18 | 26,342 |
2021-11-23 | $28.66 | $28.76 | $28.52 | $28.64 | $28.03 | 30,992 |
2021-11-22 | $28.87 | $28.96 | $28.72 | $28.75 | $28.13 | 8,109 |
2021-11-19 | $29.00 | $29.02 | $28.90 | $28.96 | $28.34 | 65,870 |
2021-11-18 | $28.99 | $29.04 | $28.88 | $29.04 | $28.42 | 19,042 |
2021-11-17 | $28.95 | $28.95 | $28.75 | $28.86 | $28.25 | 6,741 |
2021-11-16 | $29.04 | $29.15 | $28.96 | $28.99 | $28.37 | 53,262 |
2021-11-15 | $29.07 | $29.22 | $28.97 | $29.00 | $28.38 | 42,090 |
2021-11-12 | $29.09 | $29.17 | $29.07 | $29.13 | $28.51 | 31,460 |
2021-11-11 | $29.04 | $29.12 | $28.95 | $29.00 | $28.38 | 26,280 |
2021-11-10 | $29.28 | $29.40 | $29.03 | $29.03 | $28.41 | 28,476 |
2021-11-09 | $29.46 | $29.54 | $29.35 | $29.48 | $28.85 | 27,955 |
2021-11-08 | $29.55 | $29.62 | $29.46 | $29.57 | $28.93 | 223,930 |
2021-11-05 | $29.52 | $29.60 | $29.40 | $29.52 | $28.89 | 22,439 |
2021-11-04 | $29.40 | $29.48 | $29.29 | $29.45 | $28.82 | 15,577 |
2021-11-03 | $29.12 | $29.32 | $28.90 | $29.29 | $28.66 | 38,729 |
2021-11-02 | $29.09 | $29.16 | $28.95 | $28.97 | $28.35 | 53,337 |
2021-11-01 | $29.11 | $29.21 | $29.03 | $29.18 | $28.56 | 31,705 |
2021-10-29 | $29.16 | $29.31 | $29.13 | $29.17 | $28.55 | 19,234 |
2021-10-28 | $29.44 | $29.61 | $29.42 | $29.60 | $28.97 | 43,787 |
2021-10-27 | $29.37 | $29.47 | $29.30 | $29.30 | $28.67 | 13,770 |
2021-10-26 | $29.31 | $29.46 | $29.14 | $29.21 | $28.58 | 18,628 |
2021-10-25 | $29.28 | $29.34 | $29.26 | $29.31 | $28.69 | 4,915 |
2021-10-22 | $29.31 | $29.39 | $29.26 | $29.27 | $28.64 | 7,486 |
2021-10-21 | $29.21 | $29.25 | $29.17 | $29.24 | $28.61 | 5,217 |
2021-10-20 | $29.13 | $29.25 | $29.08 | $29.25 | $28.62 | 5,129 |
2021-10-19 | $29.11 | $29.23 | $29.11 | $29.19 | $28.56 | 11,059 |
2021-10-18 | $28.90 | $29.07 | $28.90 | $29.02 | $28.39 | 16,211 |
2021-10-15 | $28.93 | $29.17 | $28.93 | $29.15 | $28.53 | 17,168 |
2021-10-14 | $28.82 | $28.89 | $28.75 | $28.80 | $28.18 | 56,325 |
2021-10-13 | $28.48 | $28.70 | $28.43 | $28.70 | $28.08 | 9,819 |
2021-10-12 | $28.13 | $28.35 | $28.13 | $28.35 | $27.74 | 18,596 |
2021-10-11 | $28.00 | $28.24 | $28.00 | $28.01 | $27.41 | 111,345 |
2021-10-08 | $28.23 | $28.23 | $28.01 | $28.10 | $27.50 | 759,684 |
2021-10-07 | $28.11 | $28.34 | $28.11 | $28.31 | $27.70 | 13,749 |
2021-10-06 | $27.75 | $28.00 | $27.73 | $28.00 | $27.40 | 7,409 |
2021-10-05 | $28.13 | $28.20 | $28.01 | $28.18 | $27.58 | 19,579 |
2021-10-04 | $28.27 | $28.31 | $28.01 | $28.01 | $27.41 | 12,904 |
2021-10-01 | $28.09 | $28.20 | $28.02 | $28.20 | $27.60 | 107,485 |
2021-09-30 | $28.21 | $28.29 | $28.00 | $28.00 | $27.40 | 37,611 |
2021-09-29 | $28.34 | $28.41 | $28.15 | $28.21 | $27.61 | 18,089 |
2021-09-28 | $28.45 | $28.67 | $28.26 | $28.67 | $28.06 | 17,596 |
2021-09-27 | $28.86 | $28.97 | $28.80 | $28.86 | $28.24 | 10,228 |
2021-09-24 | $28.73 | $28.78 | $28.65 | $28.75 | $28.13 | 10,661 |
2021-09-23 | $29.43 | $29.54 | $29.43 | $29.48 | $28.54 | 19,782 |
2021-09-22 | $29.22 | $29.41 | $29.13 | $29.32 | $28.38 | 11,118 |
2021-09-21 | $29.15 | $29.22 | $29.06 | $29.15 | $28.22 | 201,338 |
2021-09-20 | $28.85 | $28.85 | $28.55 | $28.71 | $27.79 | 28,346 |
2021-09-17 | $29.59 | $29.59 | $29.30 | $29.33 | $28.39 | 67,565 |
2021-09-16 | $29.58 | $29.69 | $29.50 | $29.63 | $28.68 | 14,645 |
2021-09-15 | $29.76 | $29.80 | $29.62 | $29.75 | $28.80 | 16,746 |
2021-09-14 | $30.00 | $30.00 | $29.82 | $29.86 | $28.90 | 17,433 |
2021-09-13 | $29.90 | $29.95 | $29.77 | $29.95 | $28.99 | 6,846 |
2021-09-10 | $30.08 | $30.08 | $29.75 | $29.76 | $28.81 | 6,939 |
2021-09-09 | $29.94 | $30.08 | $29.92 | $29.99 | $29.03 | 4,327 |
2021-09-08 | $29.93 | $29.93 | $29.73 | $29.87 | $28.91 | 11,845 |
2021-09-07 | $30.26 | $30.35 | $30.10 | $30.15 | $29.18 | 13,085 |
2021-09-03 | $30.41 | $30.47 | $30.32 | $30.43 | $29.46 | 9,532 |
2021-09-02 | $30.46 | $30.47 | $30.25 | $30.47 | $29.49 | 217,897 |
2021-09-01 | $30.32 | $30.45 | $30.30 | $30.41 | $29.44 | 81,473 |
2021-08-31 | $30.21 | $30.35 | $30.11 | $30.16 | $29.19 | 72,388 |
2021-08-30 | $30.30 | $30.44 | $30.28 | $30.37 | $29.39 | 34,415 |
2021-08-27 | $30.01 | $30.34 | $30.01 | $30.33 | $29.36 | 23,253 |
2021-08-26 | $29.78 | $29.95 | $29.71 | $29.71 | $28.76 | 25,384 |
2021-08-25 | $29.78 | $29.89 | $29.70 | $29.87 | $28.91 | 12,723 |
2021-08-24 | $29.84 | $29.91 | $29.76 | $29.91 | $28.95 | 5,158 |
2021-08-23 | $29.85 | $29.97 | $29.78 | $29.96 | $29.00 | 27,266 |
2021-08-20 | $29.86 | $30.06 | $29.86 | $30.06 | $29.10 | 21,986 |
2021-08-19 | $29.80 | $29.95 | $29.80 | $29.85 | $28.89 | 14,727 |
2021-08-18 | $30.17 | $30.30 | $30.10 | $30.19 | $29.22 | 48,864 |
2021-08-17 | $30.06 | $30.08 | $29.94 | $29.97 | $29.01 | 6,931 |
2021-08-16 | $30.35 | $30.46 | $30.32 | $30.40 | $29.43 | 12,643 |
2021-08-13 | $30.34 | $30.45 | $30.31 | $30.39 | $29.41 | 18,396 |
2021-08-12 | $30.13 | $30.19 | $30.04 | $30.04 | $29.08 | 39,279 |
2021-08-11 | $30.14 | $30.25 | $30.09 | $30.18 | $29.21 | 7,779 |
2021-08-10 | $29.93 | $29.99 | $29.90 | $29.90 | $28.94 | 4,314 |
2021-08-09 | $30.18 | $30.26 | $30.05 | $30.10 | $29.14 | 24,688 |
2021-08-06 | $30.24 | $30.25 | $30.13 | $30.20 | $29.23 | 5,000 |
2021-08-05 | $30.39 | $30.49 | $30.28 | $30.36 | $29.39 | 13,110 |
2021-08-04 | $30.28 | $30.34 | $30.13 | $30.13 | $29.17 | 6,556 |
2021-08-03 | $30.17 | $30.20 | $29.99 | $30.19 | $29.22 | 32,595 |
2021-08-02 | $30.19 | $30.20 | $30.11 | $30.15 | $29.18 | 9,712 |
2021-07-30 | $30.02 | $30.15 | $29.98 | $30.00 | $29.04 | 3,466 |
2021-07-29 | $30.04 | $30.10 | $29.93 | $29.99 | $29.03 | 22,657 |
2021-07-28 | $29.99 | $30.10 | $29.89 | $30.09 | $29.13 | 13,810 |
2021-07-27 | $29.77 | $29.81 | $29.73 | $29.81 | $28.86 | 12,903 |
2021-07-26 | $29.69 | $29.80 | $29.69 | $29.72 | $28.77 | 10,806 |
2021-07-23 | $29.72 | $29.95 | $29.64 | $29.95 | $28.99 | 16,750 |
2021-07-22 | $29.85 | $29.87 | $29.72 | $29.86 | $28.90 | 15,873 |
2021-07-21 | $29.57 | $29.85 | $29.50 | $29.84 | $28.88 | 34,404 |
2021-07-20 | $29.35 | $29.56 | $29.33 | $29.42 | $28.48 | 9,927 |
2021-07-19 | $29.42 | $29.42 | $29.16 | $29.26 | $28.32 | 12,585 |
2021-07-16 | $29.88 | $29.97 | $29.71 | $29.71 | $28.76 | 48,080 |
2021-07-15 | $29.78 | $29.96 | $29.69 | $29.84 | $28.88 | 18,687 |
2021-07-14 | $29.97 | $30.07 | $29.97 | $30.01 | $29.04 | 8,475 |
2021-07-13 | $30.16 | $30.25 | $30.00 | $30.01 | $29.05 | 7,614 |
2021-07-12 | $30.21 | $30.39 | $30.21 | $30.28 | $29.31 | 16,925 |
2021-07-09 | $29.95 | $30.19 | $29.91 | $30.19 | $29.22 | 9,042 |
2021-07-08 | $29.60 | $29.82 | $29.58 | $29.66 | $28.71 | 7,779 |
2021-07-07 | $29.85 | $29.98 | $29.82 | $29.94 | $28.98 | 14,444 |
2021-07-06 | $29.78 | $29.90 | $29.69 | $29.72 | $28.77 | 25,708 |
2021-07-02 | $29.44 | $29.66 | $29.32 | $29.53 | $28.58 | 8,460 |
2021-07-01 | $29.22 | $29.30 | $29.16 | $29.29 | $28.35 | 8,241 |
2021-06-30 | $29.31 | $29.31 | $29.17 | $29.30 | $28.36 | 10,221 |
2021-06-29 | $29.50 | $29.56 | $29.40 | $29.46 | $28.52 | 13,194 |
2021-06-28 | $29.70 | $29.70 | $29.52 | $29.59 | $28.64 | 6,342 |
2021-06-25 | $29.88 | $29.89 | $29.70 | $29.80 | $28.85 | 6,875 |
2021-06-24 | $29.72 | $29.87 | $29.72 | $29.77 | $28.82 | 6,754 |
2021-06-23 | $29.88 | $29.90 | $29.69 | $29.69 | $28.74 | 11,392 |
2021-06-22 | $29.82 | $29.94 | $29.76 | $29.94 | $28.98 | 11,321 |
2021-06-21 | $29.59 | $29.91 | $29.46 | $29.76 | $28.81 | 23,231 |
2021-06-18 | $29.51 | $29.54 | $29.32 | $29.32 | $28.38 | 36,365 |
2021-06-17 | $29.80 | $29.82 | $29.66 | $29.68 | $28.73 | 13,425 |
2021-06-16 | $30.29 | $30.36 | $30.10 | $30.18 | $29.21 | 18,494 |
2021-06-15 | $30.43 | $30.43 | $30.28 | $30.30 | $29.33 | 16,485 |
2021-06-14 | $30.48 | $30.61 | $30.47 | $30.61 | $29.63 | 12,346 |
2021-06-11 | $30.50 | $30.61 | $30.36 | $30.42 | $29.45 | 27,110 |
2021-06-10 | $30.64 | $30.70 | $30.52 | $30.70 | $29.72 | 10,671 |
2021-06-09 | $30.77 | $30.84 | $30.68 | $30.77 | $29.55 | 44,117 |
2021-06-08 | $30.55 | $30.68 | $30.53 | $30.65 | $29.44 | 13,241 |
2021-06-07 | $30.28 | $30.50 | $30.25 | $30.50 | $29.30 | 11,703 |
2021-06-04 | $30.04 | $30.19 | $30.04 | $30.11 | $28.92 | 18,799 |
2021-06-03 | $30.00 | $30.04 | $29.87 | $29.87 | $28.69 | 53,287 |
2021-06-02 | $29.99 | $30.23 | $29.97 | $30.23 | $29.04 | 23,896 |
2021-06-01 | $29.78 | $29.89 | $29.77 | $29.83 | $28.65 | 30,919 |
2021-05-28 | $29.71 | $29.86 | $29.62 | $29.70 | $28.53 | 67,463 |
2021-05-27 | $29.62 | $29.75 | $29.57 | $29.70 | $28.53 | 13,273 |
2021-05-26 | $29.45 | $29.56 | $29.45 | $29.50 | $28.34 | 14,053 |
2021-05-25 | $29.43 | $29.47 | $29.33 | $29.42 | $28.26 | 25,820 |
2021-05-24 | $29.26 | $29.43 | $29.25 | $29.35 | $28.19 | 8,663 |
2021-05-21 | $29.21 | $29.24 | $29.04 | $29.24 | $28.09 | 57,589 |
2021-05-20 | $29.19 | $29.40 | $29.18 | $29.40 | $28.24 | 15,668 |
2021-05-19 | $28.97 | $29.11 | $28.89 | $29.00 | $27.85 | 66,338 |
2021-05-18 | $29.09 | $29.20 | $29.00 | $29.09 | $27.94 | 8,413 |
2021-05-17 | $28.86 | $28.92 | $28.72 | $28.90 | $27.76 | 7,041 |
2021-05-14 | $28.65 | $28.82 | $28.64 | $28.82 | $27.68 | 10,296 |
2021-05-13 | $28.42 | $28.71 | $28.42 | $28.71 | $27.58 | 16,808 |
2021-05-12 | $28.82 | $28.97 | $28.50 | $28.57 | $27.44 | 24,032 |
2021-05-11 | $28.98 | $29.12 | $28.86 | $29.02 | $27.87 | 21,490 |
2021-05-10 | $29.44 | $29.50 | $29.33 | $29.33 | $28.17 | 15,707 |
2021-05-07 | $29.04 | $29.31 | $29.04 | $29.25 | $28.09 | 12,564 |
2021-05-06 | $28.75 | $28.94 | $28.72 | $28.93 | $27.79 | 11,781 |
2021-05-05 | $28.79 | $28.86 | $28.67 | $28.72 | $27.59 | 27,506 |
2021-05-04 | $28.85 | $28.96 | $28.67 | $28.80 | $27.66 | 34,809 |
2021-05-03 | $28.82 | $29.02 | $28.82 | $29.01 | $27.86 | 9,249 |
2021-04-30 | $28.83 | $28.90 | $28.63 | $28.77 | $27.63 | 27,290 |
2021-04-29 | $29.00 | $29.03 | $28.88 | $28.99 | $27.84 | 11,565 |
2021-04-28 | $28.89 | $29.03 | $28.84 | $28.98 | $27.84 | 45,042 |
2021-04-27 | $28.86 | $28.95 | $28.85 | $28.88 | $27.74 | 17,113 |
2021-04-26 | $28.93 | $29.07 | $28.88 | $29.04 | $27.89 | 34,845 |
2021-04-23 | $28.81 | $28.88 | $28.78 | $28.87 | $27.73 | 16,696 |
2021-04-22 | $28.81 | $28.86 | $28.71 | $28.71 | $27.58 | 5,714 |
2021-04-21 | $28.59 | $28.83 | $28.58 | $28.75 | $27.61 | 25,171 |
2021-04-20 | $28.71 | $28.88 | $28.71 | $28.76 | $27.62 | 5,673 |
2021-04-19 | $28.91 | $28.98 | $28.85 | $28.87 | $27.73 | 20,767 |
2021-04-16 | $28.97 | $29.05 | $28.95 | $29.01 | $27.86 | 9,767 |
2021-04-15 | $28.71 | $28.86 | $28.61 | $28.86 | $27.72 | 18,223 |
2021-04-14 | $28.67 | $28.71 | $28.58 | $28.64 | $27.51 | 27,327 |
2021-04-13 | $28.34 | $28.55 | $28.34 | $28.48 | $27.36 | 13,299 |
2021-04-12 | $28.30 | $28.30 | $28.19 | $28.21 | $27.10 | 11,397 |
2021-04-09 | $28.28 | $28.44 | $28.26 | $28.29 | $27.17 | 33,935 |
2021-04-08 | $28.31 | $28.48 | $28.28 | $28.48 | $27.36 | 33,792 |
2021-04-07 | $28.12 | $28.23 | $28.02 | $28.15 | $27.04 | 14,045 |
2021-04-06 | $27.94 | $28.03 | $27.90 | $27.96 | $26.86 | 29,886 |
2021-04-05 | $27.94 | $28.20 | $27.86 | $28.20 | $27.09 | 27,684 |
2021-04-01 | $27.66 | $27.90 | $27.60 | $27.81 | $26.71 | 24,083 |
2021-03-31 | $27.66 | $27.77 | $27.58 | $27.58 | $26.49 | 17,363 |
2021-03-30 | $27.74 | $27.83 | $27.62 | $27.78 | $26.68 | 15,633 |
2021-03-29 | $27.69 | $27.79 | $27.52 | $27.62 | $26.53 | 18,267 |
2021-03-26 | $27.65 | $27.91 | $27.59 | $27.91 | $26.81 | 10,852 |
2021-03-25 | $27.35 | $27.56 | $27.31 | $27.49 | $26.40 | 13,867 |
2021-03-24 | $27.72 | $27.89 | $27.71 | $27.78 | $26.49 | 17,113 |
2021-03-23 | $27.97 | $28.00 | $27.72 | $27.76 | $26.47 | 31,338 |
2021-03-22 | $27.96 | $28.03 | $27.84 | $27.90 | $26.61 | 21,410 |
2021-03-19 | $27.99 | $28.08 | $27.93 | $28.04 | $26.74 | 40,068 |
2021-03-18 | $28.00 | $28.04 | $27.81 | $27.81 | $26.52 | 52,597 |
2021-03-17 | $28.04 | $28.30 | $27.96 | $28.29 | $26.98 | 14,974 |
2021-03-16 | $28.22 | $28.22 | $28.08 | $28.12 | $26.82 | 49,471 |
2021-03-15 | $27.82 | $27.95 | $27.74 | $27.94 | $26.64 | 15,229 |
2021-03-12 | $27.63 | $27.85 | $27.63 | $27.83 | $26.53 | 10,122 |
2021-03-11 | $27.72 | $27.82 | $27.65 | $27.82 | $26.53 | 20,993 |
2021-03-10 | $27.69 | $27.70 | $27.56 | $27.65 | $26.37 | 13,384 |
2021-03-09 | $27.70 | $27.70 | $27.42 | $27.51 | $26.23 | 11,431 |
2021-03-08 | $27.35 | $27.50 | $27.31 | $27.41 | $26.14 | 27,608 |
2021-03-05 | $27.34 | $27.39 | $27.12 | $27.31 | $26.04 | 11,213 |
2021-03-04 | $27.71 | $27.83 | $27.39 | $27.51 | $26.23 | 17,024 |
2021-03-03 | $27.62 | $27.62 | $27.40 | $27.40 | $26.13 | 35,764 |
2021-03-02 | $27.80 | $27.80 | $27.60 | $27.70 | $26.42 | 28,655 |
2021-03-01 | $27.72 | $27.88 | $27.66 | $27.79 | $26.50 | 59,909 |
2021-02-26 | $27.68 | $27.68 | $27.45 | $27.48 | $26.21 | 110,556 |
2021-02-25 | $28.22 | $28.34 | $27.71 | $27.71 | $26.42 | 43,699 |
2021-02-24 | $27.92 | $28.19 | $27.88 | $28.18 | $26.87 | 54,196 |
2021-02-23 | $27.77 | $27.93 | $27.65 | $27.85 | $26.56 | 34,211 |
2021-02-22 | $27.39 | $27.58 | $27.38 | $27.51 | $26.23 | 28,065 |
2021-02-19 | $27.41 | $27.41 | $27.29 | $27.33 | $26.06 | 24,008 |
2021-02-18 | $27.17 | $27.25 | $27.09 | $27.23 | $25.97 | 20,038 |
2021-02-17 | $27.35 | $27.48 | $27.28 | $27.39 | $26.12 | 49,560 |
2021-02-16 | $27.71 | $27.80 | $27.55 | $27.55 | $26.27 | 39,908 |
2021-02-12 | $27.28 | $27.42 | $27.28 | $27.38 | $26.11 | 19,966 |
2021-02-11 | $27.26 | $27.33 | $27.24 | $27.29 | $26.02 | 13,338 |
2021-02-10 | $27.33 | $27.33 | $27.16 | $27.16 | $25.90 | 32,589 |
2021-02-09 | $27.13 | $27.24 | $27.09 | $27.21 | $25.95 | 30,256 |
2021-02-08 | $27.10 | $27.20 | $27.06 | $27.09 | $25.83 | 35,306 |
2021-02-05 | $26.99 | $27.07 | $26.98 | $27.04 | $25.79 | 21,393 |
2021-02-04 | $26.86 | $26.96 | $26.80 | $26.92 | $25.67 | 18,340 |
2021-02-03 | $27.03 | $27.03 | $26.92 | $26.97 | $25.72 | 34,990 |
2021-02-02 | $26.86 | $27.00 | $26.76 | $26.94 | $25.69 | 156,130 |
2021-02-01 | $26.86 | $26.93 | $26.73 | $26.93 | $25.68 | 65,200 |
2021-01-29 | $26.92 | $26.96 | $26.70 | $26.72 | $25.48 | 18,342 |
2021-01-28 | $26.81 | $27.12 | $26.78 | $26.94 | $25.69 | 21,989 |
2021-01-27 | $26.79 | $27.04 | $26.70 | $26.81 | $25.57 | 64,224 |
2021-01-26 | $26.91 | $27.08 | $26.91 | $27.02 | $25.77 | 17,555 |
2021-01-25 | $26.75 | $26.89 | $26.64 | $26.89 | $25.64 | 54,141 |
2021-01-22 | $26.84 | $27.00 | $26.84 | $27.00 | $25.75 | 372,408 |
2021-01-21 | $27.08 | $27.08 | $26.87 | $26.95 | $25.70 | 24,619 |
2021-01-20 | $27.10 | $27.30 | $27.04 | $27.30 | $26.03 | 34,258 |
2021-01-19 | $27.14 | $27.14 | $27.02 | $27.04 | $25.79 | 36,834 |
2021-01-15 | $26.88 | $26.97 | $26.75 | $26.89 | $25.64 | 66,693 |
2021-01-14 | $27.06 | $27.17 | $26.99 | $27.11 | $25.85 | 46,434 |
2021-01-13 | $26.85 | $26.91 | $26.74 | $26.86 | $25.61 | 63,780 |
2021-01-12 | $26.80 | $26.85 | $26.66 | $26.84 | $25.60 | 29,173 |
2021-01-11 | $26.82 | $26.96 | $26.75 | $26.75 | $25.51 | 52,864 |
2021-01-08 | $27.13 | $27.18 | $26.96 | $27.17 | $25.91 | 19,431 |
2021-01-07 | $27.07 | $27.13 | $27.02 | $27.05 | $25.80 | 22,968 |
2021-01-06 | $27.23 | $27.44 | $27.23 | $27.37 | $26.10 | 24,317 |
2021-01-05 | $27.17 | $27.41 | $27.17 | $27.37 | $26.10 | 31,836 |
2021-01-04 | $27.26 | $27.26 | $26.85 | $26.91 | $25.66 | 38,720 |
2020-12-31 | $27.26 | $27.30 | $27.10 | $27.17 | $25.91 | 23,958 |
2020-12-30 | $27.27 | $27.47 | $27.26 | $27.28 | $26.01 | 58,608 |
2020-12-29 | $27.27 | $27.37 | $27.16 | $27.17 | $25.91 | 30,133 |
2020-12-28 | $26.97 | $27.00 | $26.90 | $26.91 | $25.66 | 29,597 |
2020-12-24 | $26.75 | $26.90 | $26.75 | $26.81 | $25.57 | 40,172 |
2020-12-23 | $26.68 | $26.79 | $26.68 | $26.75 | $25.51 | 52,615 |
2020-12-22 | $26.41 | $26.45 | $26.31 | $26.38 | $25.16 | 26,883 |
2020-12-21 | $26.18 | $26.45 | $26.05 | $26.36 | $25.14 | 24,894 |
2020-12-18 | $26.99 | $27.07 | $26.72 | $26.72 | $25.48 | 55,251 |
2020-12-17 | $27.26 | $27.33 | $27.17 | $27.32 | $26.05 | 99,172 |
2020-12-16 | $27.02 | $27.15 | $26.96 | $27.06 | $25.81 | 45,447 |
2020-12-15 | $26.82 | $26.96 | $26.69 | $26.95 | $25.70 | 46,221 |
2020-12-14 | $26.82 | $26.95 | $26.63 | $26.80 | $25.56 | 31,700 |
2020-12-11 | $26.60 | $26.67 | $26.49 | $26.61 | $25.38 | 104,583 |
2020-12-10 | $26.51 | $26.70 | $26.51 | $26.60 | $25.37 | 33,233 |
2020-12-09 | $26.70 | $26.70 | $26.37 | $26.50 | $25.27 | 74,430 |
2020-12-08 | $26.55 | $26.70 | $26.54 | $26.59 | $25.36 | 44,917 |
2020-12-07 | $26.66 | $26.67 | $26.55 | $26.56 | $25.33 | 30,333 |
2020-12-04 | $26.79 | $26.87 | $26.72 | $26.80 | $25.56 | 25,698 |
2020-12-03 | $26.53 | $26.74 | $26.53 | $26.69 | $25.45 | 24,104 |
2020-12-02 | $26.47 | $26.51 | $26.35 | $26.44 | $25.21 | 30,380 |
2020-12-01 | $26.40 | $26.59 | $26.40 | $26.55 | $25.32 | 66,001 |
2020-11-30 | $26.42 | $26.43 | $26.13 | $26.20 | $24.99 | 382,748 |
2020-11-27 | $26.54 | $26.60 | $26.45 | $26.57 | $25.34 | 55,996 |
2020-11-25 | $26.41 | $26.55 | $26.32 | $26.54 | $25.31 | 61,093 |
2020-11-24 | $26.33 | $26.46 | $26.30 | $26.41 | $25.19 | 43,255 |
2020-11-23 | $26.33 | $26.33 | $26.16 | $26.16 | $24.95 | 24,203 |
2020-11-20 | $26.26 | $26.32 | $26.20 | $26.30 | $25.08 | 26,096 |
2020-11-19 | $26.19 | $26.36 | $26.15 | $26.31 | $25.09 | 68,760 |
2020-11-18 | $26.41 | $26.54 | $26.25 | $26.26 | $25.04 | 30,318 |
2020-11-17 | $26.16 | $26.40 | $26.16 | $26.33 | $25.11 | 31,983 |
2020-11-16 | $26.09 | $26.22 | $26.08 | $26.19 | $24.98 | 46,500 |
2020-11-13 | $25.69 | $25.92 | $25.66 | $25.92 | $24.72 | 18,039 |
2020-11-12 | $25.86 | $25.88 | $25.68 | $25.68 | $24.49 | 56,959 |
2020-11-11 | $26.09 | $26.24 | $26.09 | $26.24 | $25.02 | 30,725 |
2020-11-10 | $25.66 | $25.94 | $25.66 | $25.81 | $24.61 | 78,558 |
2020-11-09 | $25.72 | $25.72 | $25.15 | $25.19 | $24.02 | 296,147 |
2020-11-06 | $24.59 | $24.63 | $24.51 | $24.60 | $23.46 | 32,755 |
2020-11-05 | $24.57 | $24.69 | $24.47 | $24.60 | $23.46 | 49,861 |
2020-11-04 | $23.87 | $24.19 | $23.87 | $24.06 | $22.94 | 35,692 |
2020-11-03 | $23.59 | $23.73 | $23.58 | $23.67 | $22.57 | 26,645 |
2020-11-02 | $23.13 | $23.16 | $23.01 | $23.11 | $22.04 | 9,727 |
2020-10-30 | $22.96 | $23.00 | $22.84 | $22.95 | $21.89 | 50,424 |
2020-10-29 | $22.90 | $23.09 | $22.83 | $23.00 | $21.93 | 35,331 |
2020-10-28 | $22.93 | $22.95 | $22.70 | $22.76 | $21.70 | 50,012 |
2020-10-27 | $23.63 | $23.63 | $23.47 | $23.49 | $22.40 | 44,167 |
2020-10-26 | $23.81 | $23.81 | $23.58 | $23.64 | $22.54 | 25,665 |
2020-10-23 | $24.10 | $24.12 | $23.98 | $24.08 | $22.96 | 10,004 |
2020-10-22 | $24.00 | $24.00 | $23.86 | $23.97 | $22.86 | 28,919 |
2020-10-21 | $24.02 | $24.14 | $23.99 | $24.04 | $22.93 | 20,257 |
2020-10-20 | $24.10 | $24.19 | $24.05 | $24.05 | $22.93 | 17,362 |
2020-10-19 | $24.16 | $24.16 | $23.91 | $23.96 | $22.85 | 23,415 |
2020-10-16 | $23.97 | $23.97 | $23.87 | $23.91 | $22.80 | 30,465 |
2020-10-15 | $24.06 | $24.23 | $24.03 | $24.19 | $23.07 | 19,664 |
2020-10-14 | $24.40 | $24.42 | $24.26 | $24.30 | $23.17 | 17,159 |
2020-10-13 | $24.45 | $24.45 | $24.36 | $24.40 | $23.27 | 12,627 |
2020-10-12 | $24.50 | $24.61 | $24.45 | $24.59 | $23.45 | 17,642 |
2020-10-09 | $24.42 | $24.52 | $24.40 | $24.45 | $23.32 | 54,161 |
2020-10-08 | $24.44 | $24.44 | $24.37 | $24.42 | $23.29 | 48,305 |
2020-10-07 | $24.45 | $24.55 | $24.33 | $24.33 | $23.20 | 60,489 |
2020-10-06 | $24.50 | $24.55 | $24.34 | $24.38 | $23.25 | 21,089 |
2020-10-05 | $24.40 | $24.53 | $24.40 | $24.47 | $23.34 | 30,551 |
2020-10-02 | $24.01 | $24.32 | $24.01 | $24.32 | $23.19 | 41,321 |
2020-10-01 | $24.13 | $24.27 | $24.12 | $24.27 | $23.14 | 56,697 |
2020-09-30 | $23.91 | $24.09 | $23.91 | $23.94 | $22.83 | 25,131 |
2020-09-29 | $23.91 | $23.91 | $23.74 | $23.85 | $22.74 | 46,018 |
2020-09-28 | $23.99 | $24.05 | $23.92 | $24.01 | $22.90 | 29,664 |
2020-09-25 | $23.49 | $23.70 | $23.34 | $23.63 | $22.53 | 50,182 |
2020-09-24 | $23.59 | $23.73 | $23.51 | $23.55 | $22.46 | 31,360 |
2020-09-23 | $23.88 | $23.88 | $23.41 | $23.43 | $22.34 | 14,018 |
2020-09-22 | $24.13 | $24.15 | $23.91 | $24.01 | $22.70 | 24,781 |
2020-09-21 | $24.16 | $24.16 | $23.98 | $24.06 | $22.75 | 44,885 |
2020-09-18 | $24.80 | $24.87 | $24.63 | $24.63 | $23.28 | 75,530 |
2020-09-17 | $24.93 | $25.15 | $24.93 | $25.09 | $23.72 | 18,718 |
2020-09-16 | $25.01 | $25.12 | $24.93 | $24.97 | $23.61 | 29,971 |
2020-09-15 | $24.81 | $24.83 | $24.77 | $24.83 | $23.47 | 11,076 |
2020-09-14 | $24.57 | $24.60 | $24.51 | $24.52 | $23.18 | 34,570 |
2020-09-11 | $24.58 | $24.58 | $24.30 | $24.40 | $23.07 | 60,633 |
2020-09-10 | $24.70 | $24.75 | $24.35 | $24.36 | $23.03 | 23,213 |
2020-09-09 | $24.68 | $24.76 | $24.63 | $24.69 | $23.34 | 57,942 |
2020-09-08 | $24.33 | $24.49 | $24.29 | $24.42 | $23.09 | 64,902 |
2020-09-04 | $24.56 | $24.56 | $24.19 | $24.42 | $23.09 | 119,533 |
2020-09-03 | $24.99 | $24.99 | $24.59 | $24.66 | $23.31 | 51,809 |
2020-09-02 | $24.80 | $25.00 | $24.77 | $25.00 | $23.63 | 104,460 |
2020-09-01 | $24.72 | $24.75 | $24.62 | $24.70 | $23.35 | 18,962 |
2020-08-31 | $24.80 | $24.84 | $24.71 | $24.77 | $23.42 | 39,775 |
2020-08-28 | $24.79 | $24.89 | $24.71 | $24.86 | $23.50 | 66,397 |
2020-08-27 | $24.63 | $24.63 | $24.39 | $24.48 | $23.14 | 26,003 |
2020-08-26 | $24.72 | $24.81 | $24.71 | $24.75 | $23.40 | 55,880 |
2020-08-25 | $24.69 | $24.79 | $24.52 | $24.64 | $23.29 | 38,328 |
2020-08-24 | $24.71 | $24.71 | $24.53 | $24.61 | $23.27 | 495,142 |
2020-08-21 | $24.46 | $24.60 | $24.40 | $24.60 | $23.26 | 17,832 |
2020-08-20 | $24.16 | $24.48 | $24.16 | $24.46 | $23.12 | 33,578 |
2020-08-19 | $24.41 | $24.44 | $24.09 | $24.14 | $22.82 | 44,719 |
2020-08-18 | $24.50 | $24.57 | $24.34 | $24.43 | $23.09 | 193,566 |
2020-08-17 | $24.39 | $24.46 | $24.36 | $24.45 | $23.11 | 18,441 |
2020-08-14 | $24.32 | $24.35 | $24.22 | $24.24 | $22.92 | 30,686 |
2020-08-13 | $24.61 | $24.61 | $24.36 | $24.40 | $23.07 | 37,582 |
2020-08-12 | $24.52 | $24.66 | $24.49 | $24.59 | $23.25 | 34,351 |
2020-08-11 | $24.47 | $24.54 | $24.20 | $24.25 | $22.92 | 108,246 |
2020-08-10 | $24.08 | $24.16 | $24.02 | $24.14 | $22.82 | 187,411 |
2020-08-07 | $24.01 | $24.12 | $23.95 | $24.12 | $22.80 | 49,634 |
2020-08-06 | $24.10 | $24.22 | $24.06 | $24.18 | $22.86 | 34,019 |
2020-08-05 | $24.34 | $24.41 | $24.20 | $24.30 | $22.97 | 110,220 |
2020-08-04 | $23.86 | $24.07 | $23.85 | $24.07 | $22.75 | 77,064 |
2020-08-03 | $23.65 | $23.78 | $23.60 | $23.71 | $22.41 | 35,713 |
2020-07-31 | $23.88 | $23.89 | $23.53 | $23.68 | $22.39 | 93,663 |
2020-07-30 | $23.73 | $23.89 | $23.51 | $23.89 | $22.58 | 46,792 |
2020-07-29 | $23.93 | $24.07 | $23.92 | $24.07 | $22.75 | 29,841 |
2020-07-28 | $23.46 | $23.69 | $23.45 | $23.58 | $22.29 | 47,319 |
2020-07-27 | $23.55 | $23.59 | $23.51 | $23.55 | $22.26 | 47,718 |
2020-07-24 | $23.41 | $23.52 | $23.41 | $23.47 | $22.19 | 13,905 |
2020-07-23 | $23.66 | $23.66 | $23.44 | $23.50 | $22.22 | 36,462 |
2020-07-22 | $23.63 | $23.78 | $23.56 | $23.71 | $22.41 | 56,464 |
2020-07-21 | $23.57 | $23.70 | $23.53 | $23.56 | $22.27 | 26,316 |
2020-07-20 | $23.49 | $23.53 | $23.37 | $23.52 | $22.23 | 37,227 |
2020-07-17 | $23.38 | $23.52 | $23.34 | $23.50 | $22.22 | 63,672 |
2020-07-16 | $23.50 | $23.59 | $23.36 | $23.40 | $22.12 | 390,557 |
2020-07-15 | $23.70 | $23.75 | $23.58 | $23.70 | $22.40 | 124,305 |
2020-07-14 | $23.41 | $23.62 | $23.41 | $23.61 | $22.32 | 154,782 |
2020-07-13 | $23.49 | $23.66 | $23.26 | $23.28 | $22.01 | 84,634 |
2020-07-10 | $23.39 | $23.52 | $23.36 | $23.48 | $22.20 | 135,733 |
2020-07-09 | $23.64 | $23.65 | $23.27 | $23.37 | $22.09 | 34,887 |
2020-07-08 | $23.65 | $23.88 | $23.63 | $23.83 | $22.53 | 54,624 |
2020-07-07 | $23.76 | $23.81 | $23.61 | $23.61 | $22.32 | 21,416 |
2020-07-06 | $24.18 | $24.21 | $24.02 | $24.10 | $22.78 | 31,543 |
2020-07-02 | $23.87 | $24.04 | $23.82 | $23.84 | $22.54 | 37,752 |
2020-07-01 | $23.37 | $23.57 | $23.30 | $23.51 | $22.23 | 29,838 |
2020-06-30 | $23.18 | $23.31 | $23.15 | $23.17 | $21.90 | 131,427 |
2020-06-29 | $23.20 | $23.25 | $23.05 | $23.20 | $21.93 | 19,360 |
2020-06-26 | $23.44 | $23.44 | $23.23 | $23.26 | $21.99 | 13,782 |
2020-06-25 | $23.22 | $23.45 | $23.16 | $23.45 | $22.17 | 46,023 |
2020-06-24 | $23.67 | $23.80 | $23.33 | $23.40 | $22.12 | 23,570 |
2020-06-23 | $24.03 | $24.10 | $23.87 | $23.88 | $22.57 | 61,863 |
2020-06-22 | $23.78 | $24.00 | $23.73 | $23.91 | $22.60 | 33,931 |
2020-06-19 | $24.26 | $24.26 | $23.75 | $23.75 | $22.45 | 64,308 |
2020-06-18 | $24.19 | $24.26 | $24.10 | $24.21 | $22.89 | 32,451 |
2020-06-17 | $24.41 | $24.48 | $24.21 | $24.26 | $22.93 | 32,228 |
2020-06-16 | $24.29 | $24.41 | $23.93 | $24.15 | $22.83 | 67,344 |
2020-06-15 | $23.41 | $23.96 | $23.33 | $23.96 | $22.65 | 43,753 |
2020-06-12 | $24.22 | $24.31 | $23.78 | $24.08 | $22.61 | 187,327 |
2020-06-11 | $24.11 | $24.12 | $23.53 | $23.57 | $22.13 | 87,143 |
2020-06-10 | $24.99 | $25.04 | $24.68 | $24.89 | $23.37 | 56,295 |
2020-06-09 | $25.05 | $25.14 | $24.87 | $25.12 | $23.58 | 73,098 |
2020-06-08 | $25.10 | $25.42 | $25.10 | $25.39 | $23.84 | 53,085 |
2020-06-05 | $25.03 | $25.17 | $24.95 | $25.04 | $23.51 | 99,863 |
2020-06-04 | $24.27 | $24.52 | $24.26 | $24.43 | $22.93 | 56,492 |
2020-06-03 | $24.30 | $24.60 | $24.27 | $24.55 | $23.05 | 58,658 |
2020-06-02 | $23.89 | $24.02 | $23.83 | $23.92 | $22.46 | 104,370 |
2020-06-01 | $23.10 | $23.44 | $23.08 | $23.39 | $21.96 | 114,416 |
2020-05-29 | $23.01 | $23.02 | $22.70 | $22.91 | $21.51 | 448,510 |
2020-05-28 | $22.93 | $23.14 | $22.85 | $22.94 | $21.54 | 172,007 |
2020-05-27 | $22.82 | $22.90 | $22.59 | $22.75 | $21.36 | 79,629 |
2020-05-26 | $22.69 | $22.83 | $22.55 | $22.62 | $21.24 | 62,904 |
2020-05-22 | $21.86 | $21.86 | $21.73 | $21.83 | $20.49 | 40,423 |
2020-05-21 | $22.17 | $22.19 | $21.94 | $22.07 | $20.72 | 74,064 |
2020-05-20 | $22.28 | $22.39 | $22.18 | $22.26 | $20.90 | 37,173 |
2020-05-19 | $22.16 | $22.29 | $22.03 | $22.11 | $20.76 | 66,236 |
2020-05-18 | $21.83 | $22.17 | $21.83 | $22.11 | $20.76 | 51,548 |
2020-05-15 | $21.34 | $21.42 | $21.25 | $21.32 | $20.01 | 54,316 |
2020-05-14 | $21.36 | $21.72 | $21.23 | $21.61 | $20.29 | 140,397 |
2020-05-13 | $22.01 | $22.01 | $21.66 | $21.72 | $20.39 | 73,471 |
2020-05-12 | $22.46 | $22.46 | $22.04 | $22.07 | $20.72 | 92,416 |
2020-05-11 | $22.68 | $22.84 | $22.63 | $22.84 | $21.44 | 49,509 |
2020-05-08 | $22.54 | $22.75 | $22.54 | $22.69 | $21.30 | 55,883 |
2020-05-07 | $22.20 | $22.39 | $22.14 | $22.28 | $20.92 | 99,549 |
2020-05-06 | $22.16 | $22.23 | $21.85 | $21.85 | $20.51 | 62,964 |
2020-05-05 | $22.14 | $22.29 | $22.02 | $22.15 | $20.79 | 473,102 |
2020-05-04 | $21.82 | $21.99 | $21.75 | $21.99 | $20.64 | 48,548 |
2020-05-01 | $22.31 | $22.31 | $21.96 | $22.00 | $20.65 | 63,471 |
2020-04-30 | $22.76 | $22.81 | $22.39 | $22.69 | $21.30 | 91,465 |
2020-04-29 | $22.68 | $22.85 | $22.57 | $22.77 | $21.38 | 129,911 |
2020-04-28 | $22.49 | $22.53 | $22.17 | $22.20 | $20.84 | 137,215 |
2020-04-27 | $22.10 | $22.17 | $21.99 | $22.09 | $20.74 | 147,065 |
2020-04-24 | $21.64 | $21.81 | $21.55 | $21.79 | $20.46 | 143,726 |
2020-04-23 | $21.75 | $21.99 | $21.59 | $21.63 | $20.31 | 130,287 |
2020-04-22 | $21.70 | $21.70 | $21.51 | $21.61 | $20.29 | 49,168 |
2020-04-21 | $21.51 | $21.65 | $21.33 | $21.36 | $20.05 | 72,119 |
2020-04-20 | $21.98 | $22.23 | $21.90 | $21.90 | $20.56 | 100,681 |
2020-04-17 | $22.29 | $22.37 | $22.10 | $22.37 | $21.00 | 60,954 |
2020-04-16 | $21.80 | $21.87 | $21.56 | $21.75 | $20.42 | 107,340 |
2020-04-15 | $21.84 | $21.99 | $21.78 | $21.82 | $20.48 | 96,064 |
2020-04-14 | $22.39 | $22.68 | $22.33 | $22.43 | $21.06 | 76,110 |
2020-04-13 | $22.43 | $22.44 | $22.15 | $22.41 | $21.04 | 142,829 |
2020-04-09 | $22.24 | $22.58 | $22.18 | $22.48 | $21.10 | 88,235 |
2020-04-08 | $21.76 | $22.10 | $21.64 | $22.06 | $20.71 | 94,878 |
2020-04-07 | $21.89 | $22.02 | $21.49 | $21.71 | $20.38 | 61,748 |
2020-04-06 | $20.73 | $20.97 | $20.63 | $20.97 | $19.69 | 138,452 |
2020-04-03 | $20.34 | $20.45 | $20.02 | $20.09 | $18.86 | 91,449 |
2020-04-02 | $20.57 | $20.81 | $20.45 | $20.64 | $19.38 | 119,922 |
2020-04-01 | $20.93 | $21.09 | $20.69 | $20.87 | $19.59 | 184,553 |
2020-03-31 | $21.28 | $21.69 | $21.22 | $21.62 | $20.30 | 332,085 |
2020-03-30 | $20.98 | $21.32 | $20.89 | $21.19 | $19.89 | 148,262 |
2020-03-27 | $20.79 | $21.28 | $20.61 | $20.97 | $19.69 | 341,022 |
2020-03-26 | $20.85 | $21.55 | $20.76 | $21.48 | $20.16 | 172,947 |
2020-03-25 | $20.59 | $21.34 | $20.24 | $21.02 | $19.73 | 121,351 |
2020-03-24 | $19.68 | $20.23 | $19.68 | $20.00 | $18.58 | 107,680 |
2020-03-23 | $18.66 | $18.80 | $18.27 | $18.44 | $17.13 | 164,359 |
2020-03-20 | $18.97 | $19.29 | $18.51 | $18.57 | $17.26 | 143,552 |
2020-03-19 | $18.16 | $18.46 | $17.75 | $18.34 | $17.04 | 312,055 |
2020-03-18 | $19.45 | $19.67 | $18.72 | $19.06 | $17.71 | 291,860 |
2020-03-17 | $20.79 | $21.03 | $20.49 | $20.81 | $19.34 | 369,673 |
2020-03-16 | $20.62 | $21.50 | $20.38 | $20.89 | $19.41 | 165,735 |
2020-03-13 | $23.64 | $23.75 | $22.78 | $23.38 | $21.72 | 201,989 |
2020-03-12 | $24.36 | $24.36 | $23.14 | $23.46 | $21.80 | 119,640 |
2020-03-11 | $26.83 | $26.96 | $26.19 | $26.20 | $24.35 | 165,229 |
2020-03-10 | $27.38 | $27.38 | $26.70 | $27.06 | $25.14 | 244,485 |
2020-03-09 | $27.25 | $27.40 | $26.80 | $26.81 | $24.91 | 70,048 |
2020-03-06 | $28.45 | $28.59 | $28.30 | $28.58 | $26.56 | 101,116 |
2020-03-05 | $29.05 | $29.14 | $28.87 | $28.98 | $26.93 | 66,888 |
2020-03-04 | $28.89 | $29.13 | $28.81 | $29.13 | $27.07 | 64,551 |
2020-03-03 | $28.44 | $28.80 | $28.35 | $28.35 | $26.34 | 64,975 |
2020-03-02 | $27.99 | $28.11 | $27.80 | $28.09 | $26.10 | 53,922 |
2020-02-28 | $27.73 | $27.92 | $27.41 | $27.79 | $25.82 | 623,100 |
2020-02-27 | $28.88 | $28.91 | $28.55 | $28.55 | $26.53 | 48,010 |
2020-02-26 | $29.44 | $29.49 | $29.22 | $29.24 | $27.17 | 55,628 |
2020-02-25 | $29.86 | $29.97 | $29.52 | $29.53 | $27.44 | 43,750 |
2020-02-24 | $29.91 | $30.05 | $29.85 | $29.86 | $27.75 | 66,389 |
2020-02-21 | $30.42 | $30.51 | $30.42 | $30.50 | $28.34 | 21,926 |
2020-02-20 | $30.52 | $30.52 | $30.41 | $30.49 | $28.33 | 35,730 |
2020-02-19 | $30.72 | $30.72 | $30.65 | $30.66 | $28.49 | 14,374 |
2020-02-18 | $30.70 | $30.77 | $30.64 | $30.64 | $28.47 | 36,087 |
2020-02-14 | $30.71 | $30.83 | $30.71 | $30.76 | $28.58 | 147,324 |
2020-02-13 | $30.49 | $30.61 | $30.49 | $30.55 | $28.39 | 34,202 |
2020-02-12 | $30.56 | $30.61 | $30.49 | $30.60 | $28.43 | 73,102 |
2020-02-11 | $30.50 | $30.58 | $30.45 | $30.45 | $28.29 | 10,898 |
2020-02-10 | $30.31 | $30.43 | $30.31 | $30.34 | $28.19 | 41,742 |
2020-02-07 | $30.36 | $30.36 | $30.26 | $30.27 | $28.13 | 12,087 |
2020-02-06 | $30.35 | $30.41 | $30.26 | $30.41 | $28.26 | 18,436 |
2020-02-05 | $30.34 | $30.38 | $30.28 | $30.37 | $28.22 | 29,615 |
2020-02-04 | $30.25 | $30.37 | $30.23 | $30.34 | $28.19 | 108,731 |
2020-02-03 | $30.07 | $30.14 | $30.01 | $30.09 | $27.96 | 77,111 |
2020-01-31 | $30.17 | $30.22 | $30.04 | $30.16 | $28.02 | 49,838 |
2020-01-30 | $30.18 | $30.24 | $30.11 | $30.21 | $28.07 | 33,024 |
2020-01-29 | $30.20 | $30.30 | $30.14 | $30.26 | $28.12 | 29,002 |
2020-01-28 | $30.09 | $30.19 | $30.08 | $30.09 | $27.96 | 117,182 |
2020-01-27 | $30.26 | $30.26 | $30.03 | $30.06 | $27.93 | 54,066 |
2020-01-24 | $30.49 | $30.60 | $30.42 | $30.49 | $28.33 | 49,525 |
2020-01-23 | $30.38 | $30.45 | $30.24 | $30.39 | $28.24 | 23,862 |
2020-01-22 | $30.44 | $30.48 | $30.37 | $30.38 | $28.23 | 24,512 |
2020-01-21 | $30.37 | $30.38 | $30.27 | $30.37 | $28.22 | 57,148 |
2020-01-17 | $30.49 | $30.57 | $30.46 | $30.56 | $28.40 | 21,505 |
2020-01-16 | $30.37 | $30.45 | $30.35 | $30.42 | $28.27 | 27,200 |
2020-01-15 | $30.13 | $30.26 | $30.13 | $30.23 | $28.09 | 23,702 |
2020-01-14 | $30.12 | $30.20 | $30.12 | $30.14 | $28.01 | 28,786 |
2020-01-13 | $30.05 | $30.15 | $30.00 | $30.14 | $28.01 | 35,607 |
2020-01-10 | $30.00 | $30.01 | $29.91 | $29.95 | $27.83 | 58,071 |
2020-01-09 | $29.94 | $29.94 | $29.87 | $29.90 | $27.78 | 44,964 |
2020-01-08 | $29.97 | $30.05 | $29.92 | $29.93 | $27.81 | 35,554 |
2020-01-07 | $30.16 | $30.22 | $30.08 | $30.12 | $27.99 | 130,013 |
2020-01-06 | $30.08 | $30.17 | $30.07 | $30.12 | $27.99 | 65,007 |
2020-01-03 | $30.13 | $30.29 | $30.12 | $30.16 | $28.02 | 103,693 |
2020-01-02 | $30.28 | $30.28 | $30.17 | $30.25 | $28.11 | 36,215 |
2019-12-31 | $30.13 | $30.26 | $30.13 | $30.20 | $28.06 | 22,466 |
2019-12-30 | $30.12 | $30.18 | $30.07 | $30.07 | $27.94 | 31,921 |
2019-12-27 | $30.08 | $30.18 | $30.01 | $30.18 | $28.04 | 46,195 |
2019-12-26 | $29.75 | $29.92 | $29.75 | $29.90 | $27.78 | 480,531 |
2019-12-24 | $29.70 | $29.82 | $29.65 | $29.66 | $27.56 | 16,041 |
2019-12-23 | $29.60 | $29.70 | $29.60 | $29.64 | $27.54 | 47,276 |
2019-12-20 | $29.66 | $29.66 | $29.52 | $29.52 | $27.43 | 55,093 |
2019-12-19 | $29.43 | $29.58 | $29.43 | $29.56 | $27.47 | 43,383 |
2019-12-18 | $29.32 | $29.44 | $29.31 | $29.41 | $27.33 | 60,838 |
2019-12-17 | $29.41 | $29.44 | $29.32 | $29.32 | $27.24 | 28,430 |
2019-12-16 | $29.59 | $29.64 | $29.51 | $29.64 | $27.54 | 38,627 |
2019-12-13 | $30.52 | $30.57 | $30.45 | $30.54 | $27.32 | 58,122 |
2019-12-12 | $30.51 | $30.60 | $30.34 | $30.52 | $27.30 | 31,323 |
2019-12-11 | $30.51 | $30.56 | $30.47 | $30.53 | $27.31 | 27,788 |
2019-12-10 | $30.67 | $30.68 | $30.60 | $30.62 | $27.39 | 29,698 |
2019-12-09 | $30.62 | $30.68 | $30.60 | $30.63 | $27.40 | 23,287 |
2019-12-06 | $30.67 | $30.68 | $30.65 | $30.65 | $27.42 | 14,628 |
2019-12-05 | $30.44 | $30.48 | $30.43 | $30.44 | $27.23 | 61,640 |
2019-12-04 | $30.35 | $30.45 | $30.31 | $30.31 | $27.11 | 20,238 |
2019-12-03 | $30.24 | $30.34 | $30.15 | $30.27 | $27.08 | 25,009 |
2019-12-02 | $30.40 | $30.40 | $30.26 | $30.31 | $27.11 | 85,296 |
2019-11-29 | $30.53 | $30.56 | $30.49 | $30.49 | $27.27 | 7,545 |
2019-11-27 | $30.54 | $30.70 | $30.53 | $30.55 | $27.33 | 36,065 |
2019-11-26 | $30.48 | $30.55 | $30.46 | $30.51 | $27.29 | 18,691 |
2019-11-25 | $30.33 | $30.45 | $30.33 | $30.44 | $27.23 | 11,871 |
2019-11-22 | $30.23 | $30.24 | $30.17 | $30.24 | $27.05 | 21,020 |
2019-11-21 | $30.35 | $30.36 | $30.26 | $30.29 | $27.10 | 18,803 |
2019-11-20 | $30.51 | $30.52 | $30.35 | $30.39 | $27.19 | 37,260 |
2019-11-19 | $30.63 | $30.63 | $30.49 | $30.55 | $27.33 | 22,673 |
2019-11-18 | $30.26 | $30.42 | $30.26 | $30.42 | $27.21 | 69,207 |
2019-11-15 | $30.02 | $30.15 | $30.02 | $30.09 | $26.92 | 15,235 |
2019-11-14 | $29.82 | $29.94 | $29.82 | $29.89 | $26.74 | 22,891 |
2019-11-13 | $29.76 | $29.82 | $29.75 | $29.82 | $26.68 | 21,305 |
2019-11-12 | $30.01 | $30.01 | $29.90 | $29.94 | $26.78 | 98,488 |
2019-11-11 | $30.11 | $30.17 | $30.07 | $30.10 | $26.93 | 15,556 |
2019-11-08 | $30.28 | $30.29 | $30.19 | $30.21 | $27.02 | 23,603 |
2019-11-07 | $30.65 | $30.68 | $30.53 | $30.58 | $27.36 | 24,111 |
2019-11-06 | $30.63 | $30.69 | $30.58 | $30.64 | $27.41 | 8,333 |
2019-11-05 | $30.68 | $30.73 | $30.61 | $30.62 | $27.39 | 16,792 |
2019-11-04 | $30.88 | $30.92 | $30.85 | $30.85 | $27.60 | 19,593 |
2019-11-01 | $30.96 | $30.98 | $30.79 | $30.83 | $27.58 | 79,548 |
2019-10-31 | $30.68 | $30.72 | $30.58 | $30.58 | $27.36 | 18,757 |
2019-10-30 | $30.48 | $30.64 | $30.38 | $30.60 | $27.37 | 38,897 |
2019-10-29 | $30.42 | $30.55 | $30.42 | $30.48 | $27.27 | 13,805 |
2019-10-28 | $30.44 | $30.55 | $30.36 | $30.49 | $27.27 | 100,296 |
2019-10-25 | $30.44 | $30.50 | $30.41 | $30.46 | $27.25 | 23,218 |
2019-10-24 | $30.57 | $30.67 | $30.48 | $30.51 | $27.29 | 16,013 |
2019-10-23 | $30.58 | $30.67 | $30.58 | $30.65 | $27.42 | 27,660 |
2019-10-22 | $30.67 | $30.75 | $30.57 | $30.58 | $27.36 | 19,482 |
2019-10-21 | $30.66 | $30.72 | $30.63 | $30.63 | $27.40 | 23,187 |
2019-10-18 | $30.57 | $30.60 | $30.46 | $30.58 | $27.36 | 31,130 |
2019-10-17 | $30.57 | $30.67 | $30.53 | $30.57 | $27.35 | 108,100 |
2019-10-16 | $30.33 | $30.49 | $30.32 | $30.45 | $27.24 | 41,637 |
2019-10-15 | $30.11 | $30.31 | $30.10 | $30.25 | $27.06 | 71,927 |
2019-10-14 | $29.96 | $30.05 | $29.85 | $29.96 | $26.80 | 16,141 |
2019-10-11 | $30.02 | $30.14 | $30.00 | $30.00 | $26.84 | 22,608 |
2019-10-10 | $29.64 | $29.71 | $29.55 | $29.69 | $26.56 | 27,922 |
2019-10-09 | $29.55 | $29.82 | $29.55 | $29.74 | $26.60 | 46,750 |
2019-10-08 | $29.67 | $29.68 | $29.55 | $29.55 | $26.43 | 10,484 |
2019-10-07 | $29.78 | $29.85 | $29.71 | $29.81 | $26.67 | 141,307 |
2019-10-04 | $29.64 | $29.80 | $29.62 | $29.74 | $26.60 | 34,417 |
2019-10-03 | $29.44 | $29.62 | $29.40 | $29.60 | $26.48 | 49,486 |
2019-10-02 | $29.39 | $29.40 | $29.22 | $29.37 | $26.27 | 45,528 |
2019-10-01 | $29.56 | $29.56 | $29.37 | $29.44 | $26.34 | 49,605 |
2019-09-30 | $29.60 | $29.73 | $29.57 | $29.67 | $26.54 | 29,390 |
2019-09-27 | $29.67 | $29.70 | $29.49 | $29.49 | $26.38 | 18,027 |
2019-09-26 | $29.69 | $29.70 | $29.59 | $29.63 | $26.51 | 156,380 |
2019-09-25 | $29.43 | $29.66 | $29.41 | $29.48 | $26.37 | 756,544 |
2019-09-24 | $29.47 | $29.54 | $29.36 | $29.37 | $26.27 | 135,356 |
2019-09-23 | $29.93 | $30.04 | $29.80 | $29.99 | $26.31 | 17,930 |
2019-09-20 | $30.02 | $30.11 | $29.99 | $30.00 | $26.32 | 53,372 |
2019-09-19 | $30.07 | $30.12 | $30.00 | $30.04 | $26.35 | 17,818 |
2019-09-18 | $29.94 | $30.00 | $29.77 | $29.88 | $26.21 | 39,000 |
2019-09-17 | $29.67 | $29.91 | $29.67 | $29.84 | $26.18 | 23,451 |
2019-09-16 | $29.72 | $29.72 | $29.62 | $29.62 | $25.98 | 37,900 |
2019-09-13 | $29.84 | $29.90 | $29.76 | $29.83 | $26.17 | 50,900 |
2019-09-12 | $29.61 | $29.71 | $29.57 | $29.60 | $25.97 | 23,132 |
2019-09-11 | $29.55 | $29.65 | $29.55 | $29.64 | $26.00 | 18,300 |
2019-09-10 | $29.54 | $29.63 | $29.53 | $29.63 | $25.99 | 24,722 |
2019-09-09 | $29.77 | $29.77 | $29.70 | $29.71 | $26.06 | 15,757 |
2019-09-06 | $29.76 | $29.84 | $29.74 | $29.78 | $26.13 | 17,969 |
2019-09-05 | $29.84 | $29.98 | $29.76 | $29.78 | $26.13 | 46,674 |
2019-09-04 | $29.85 | $29.99 | $29.84 | $29.97 | $26.29 | 38,872 |
2019-09-03 | $29.25 | $29.39 | $29.25 | $29.36 | $25.76 | 31,981 |
2019-08-30 | $29.62 | $29.67 | $29.53 | $29.67 | $26.03 | 43,489 |
2019-08-29 | $29.61 | $29.65 | $29.54 | $29.56 | $25.93 | 95,438 |
2019-08-28 | $29.56 | $29.67 | $29.50 | $29.61 | $25.98 | 11,059 |
2019-08-27 | $29.53 | $29.59 | $29.49 | $29.49 | $25.87 | 51,493 |
2019-08-26 | $29.53 | $29.54 | $29.42 | $29.49 | $25.87 | 98,356 |
2019-08-23 | $29.46 | $29.55 | $29.35 | $29.35 | $25.75 | 41,724 |
2019-08-22 | $29.47 | $29.49 | $29.30 | $29.45 | $25.84 | 21,862 |
2019-08-21 | $29.57 | $29.58 | $29.50 | $29.50 | $25.88 | 37,408 |
2019-08-20 | $29.45 | $29.49 | $29.41 | $29.44 | $25.83 | 16,842 |
2019-08-19 | $29.46 | $29.50 | $29.40 | $29.42 | $25.81 | 31,807 |
2019-08-16 | $29.15 | $29.32 | $29.15 | $29.28 | $25.69 | 43,582 |
2019-08-15 | $28.85 | $28.95 | $28.80 | $28.90 | $25.35 | 43,418 |
2019-08-14 | $28.70 | $28.70 | $28.55 | $28.55 | $25.05 | 26,930 |
2019-08-13 | $28.99 | $29.15 | $28.91 | $29.08 | $25.51 | 105,066 |
2019-08-12 | $29.04 | $29.07 | $28.95 | $29.00 | $25.44 | 35,509 |
2019-08-09 | $29.22 | $29.24 | $29.15 | $29.22 | $25.63 | 12,873 |
2019-08-08 | $29.15 | $29.31 | $29.14 | $29.30 | $25.70 | 49,058 |
2019-08-07 | $28.89 | $29.12 | $28.87 | $29.08 | $25.51 | 101,985 |
2019-08-06 | $28.96 | $28.98 | $28.81 | $28.92 | $25.37 | 30,511 |
2019-08-05 | $29.16 | $29.16 | $28.81 | $28.81 | $25.27 | 85,668 |
2019-08-02 | $29.49 | $29.53 | $29.39 | $29.52 | $25.90 | 107,747 |
2019-08-01 | $29.26 | $29.49 | $29.13 | $29.21 | $25.62 | 85,327 |
2019-07-31 | $29.54 | $29.54 | $29.16 | $29.29 | $25.70 | 83,162 |
2019-07-30 | $29.67 | $29.75 | $29.56 | $29.62 | $25.98 | 43,153 |
2019-07-29 | $29.79 | $29.80 | $29.75 | $29.75 | $26.10 | 25,966 |
2019-07-26 | $29.91 | $29.91 | $29.84 | $29.86 | $26.20 | 31,678 |
2019-07-25 | $30.06 | $30.06 | $29.88 | $29.88 | $26.21 | 17,887 |
2019-07-24 | $30.08 | $30.18 | $30.06 | $30.13 | $26.43 | 23,761 |
2019-07-23 | $30.04 | $30.14 | $30.04 | $30.10 | $26.41 | 19,432 |
2019-07-22 | $30.05 | $30.12 | $30.04 | $30.12 | $26.42 | 44,959 |
2019-07-19 | $30.32 | $30.37 | $30.22 | $30.23 | $26.52 | 48,262 |
2019-07-18 | $30.19 | $30.44 | $30.16 | $30.35 | $26.63 | 18,241 |
2019-07-17 | $30.23 | $30.30 | $30.20 | $30.20 | $26.49 | 82,713 |
2019-07-16 | $30.23 | $30.26 | $30.13 | $30.17 | $26.47 | 64,720 |
2019-07-15 | $30.33 | $30.35 | $30.23 | $30.33 | $26.61 | 124,569 |
2019-07-12 | $30.31 | $30.40 | $30.24 | $30.40 | $26.67 | 98,673 |
2019-07-11 | $30.42 | $30.44 | $30.28 | $30.31 | $26.59 | 61,180 |
2019-07-10 | $30.28 | $30.35 | $30.25 | $30.31 | $26.59 | 44,246 |
2019-07-09 | $30.16 | $30.28 | $30.07 | $30.26 | $26.55 | 34,739 |
2019-07-08 | $30.27 | $30.36 | $30.25 | $30.27 | $26.55 | 58,486 |
2019-07-05 | $30.49 | $30.55 | $30.36 | $30.55 | $26.80 | 122,187 |
2019-07-03 | $30.40 | $30.50 | $30.40 | $30.46 | $26.72 | 27,928 |
2019-07-02 | $30.00 | $30.07 | $29.98 | $30.03 | $26.34 | 168,089 |
2019-07-01 | $30.01 | $30.14 | $29.83 | $29.94 | $26.27 | 50,616 |
2019-06-28 | $29.76 | $29.83 | $29.74 | $29.81 | $26.15 | 93,866 |
2019-06-27 | $29.74 | $29.76 | $29.66 | $29.70 | $26.05 | 76,980 |
2019-06-26 | $30.02 | $30.02 | $29.86 | $29.86 | $26.20 | 76,121 |
2019-06-25 | $30.20 | $30.24 | $30.03 | $30.03 | $26.34 | 13,957 |
2019-06-24 | $30.08 | $30.18 | $30.03 | $30.04 | $26.35 | 47,596 |
2019-06-21 | $30.01 | $30.10 | $29.96 | $29.97 | $26.29 | 50,054 |
2019-06-20 | $30.22 | $30.22 | $30.06 | $30.14 | $26.44 | 68,964 |
2019-06-19 | $29.86 | $30.00 | $29.80 | $29.98 | $26.30 | 64,347 |
2019-06-18 | $29.87 | $29.98 | $29.86 | $29.92 | $26.25 | 9,990 |
2019-06-17 | $29.65 | $29.72 | $29.59 | $29.59 | $25.96 | 55,860 |
2019-06-14 | $29.97 | $29.97 | $29.88 | $29.88 | $25.91 | 47,859 |
2019-06-13 | $30.10 | $30.10 | $29.99 | $30.01 | $26.02 | 18,185 |
2019-06-12 | $30.02 | $30.06 | $29.87 | $29.91 | $25.93 | 24,923 |
2019-06-11 | $30.24 | $30.29 | $30.18 | $30.28 | $26.26 | 55,719 |
2019-06-10 | $30.15 | $30.22 | $30.12 | $30.22 | $26.20 | 57,145 |
2019-06-07 | $30.05 | $30.18 | $30.01 | $30.07 | $26.07 | 53,157 |
2019-06-06 | $29.93 | $29.98 | $29.81 | $29.96 | $25.98 | 55,049 |
2019-06-05 | $29.89 | $29.93 | $29.84 | $29.88 | $25.91 | 53,860 |
2019-06-04 | $29.84 | $29.97 | $29.73 | $29.95 | $25.97 | 45,809 |
2019-06-03 | $29.64 | $29.75 | $29.59 | $29.75 | $25.80 | 41,569 |
2019-05-31 | $29.32 | $29.51 | $29.32 | $29.51 | $25.59 | 44,476 |
2019-05-30 | $29.57 | $29.61 | $29.50 | $29.55 | $25.62 | 118,803 |
2019-05-29 | $29.76 | $29.76 | $29.62 | $29.72 | $25.77 | 24,748 |
2019-05-28 | $30.00 | $30.03 | $29.77 | $29.80 | $25.84 | 28,414 |
2019-05-24 | $30.09 | $30.13 | $30.08 | $30.08 | $26.08 | 66,540 |
2019-05-23 | $29.78 | $29.89 | $29.77 | $29.89 | $25.92 | 42,228 |
2019-05-22 | $29.93 | $29.99 | $29.88 | $29.88 | $25.91 | 51,381 |
2019-05-21 | $30.00 | $30.09 | $30.00 | $30.03 | $26.04 | 1,746,925 |
2019-05-20 | $29.99 | $30.01 | $29.89 | $29.99 | $26.00 | 17,235 |
2019-05-17 | $29.86 | $29.93 | $29.79 | $29.84 | $25.87 | 19,383 |
2019-05-16 | $29.98 | $30.12 | $29.98 | $30.01 | $26.02 | 29,785 |
2019-05-15 | $29.68 | $29.84 | $29.67 | $29.84 | $25.87 | 36,061 |
2019-05-14 | $29.73 | $29.73 | $29.63 | $29.71 | $25.76 | 79,020 |
2019-05-13 | $29.46 | $29.65 | $29.44 | $29.51 | $25.59 | 281,264 |
2019-05-10 | $29.60 | $29.75 | $29.50 | $29.72 | $25.77 | 185,678 |
2019-05-09 | $29.45 | $29.62 | $29.34 | $29.56 | $25.63 | 61,120 |
2019-05-08 | $29.57 | $29.60 | $29.50 | $29.53 | $25.60 | 18,169 |
2019-05-07 | $29.69 | $29.69 | $29.52 | $29.58 | $25.65 | 26,280 |
2019-05-06 | $29.42 | $29.64 | $29.42 | $29.62 | $25.68 | 47,861 |
2019-05-03 | $29.72 | $29.81 | $29.64 | $29.78 | $25.82 | 52,334 |
2019-05-02 | $29.67 | $29.73 | $29.59 | $29.65 | $25.71 | 38,551 |
2019-05-01 | $29.63 | $29.73 | $29.50 | $29.50 | $25.58 | 125,160 |
2019-04-30 | $29.67 | $29.69 | $29.58 | $29.64 | $25.70 | 23,634 |
2019-04-29 | $29.71 | $29.76 | $29.70 | $29.73 | $25.78 | 74,909 |
2019-04-26 | $29.72 | $29.78 | $29.67 | $29.71 | $25.76 | 30,369 |
2019-04-25 | $29.68 | $29.74 | $29.63 | $29.70 | $25.75 | 30,797 |
2019-04-24 | $29.68 | $29.79 | $29.64 | $29.68 | $25.73 | 48,731 |
2019-04-23 | $29.60 | $29.69 | $29.56 | $29.62 | $25.68 | 84,669 |
2019-04-22 | $29.63 | $29.72 | $29.63 | $29.64 | $25.70 | 177,848 |
2019-04-18 | $29.65 | $29.73 | $29.65 | $29.70 | $25.75 | 50,963 |
2019-04-17 | $29.83 | $29.83 | $29.68 | $29.68 | $25.73 | 57,082 |
2019-04-16 | $29.94 | $30.03 | $29.91 | $29.91 | $25.93 | 46,961 |
2019-04-15 | $30.00 | $30.00 | $29.90 | $29.93 | $25.95 | 92,095 |
2019-04-12 | $30.13 | $30.15 | $30.09 | $30.12 | $26.12 | 21,132 |
2019-04-11 | $30.08 | $30.11 | $29.99 | $30.01 | $26.02 | 50,411 |
2019-04-10 | $30.11 | $30.21 | $30.10 | $30.19 | $26.18 | 82,479 |
2019-04-09 | $30.02 | $30.04 | $29.91 | $29.91 | $25.93 | 83,257 |
2019-04-08 | $30.20 | $30.22 | $30.12 | $30.17 | $26.16 | 71,613 |
2019-04-05 | $30.21 | $30.27 | $30.14 | $30.21 | $26.19 | 102,543 |
2019-04-04 | $30.32 | $30.40 | $30.25 | $30.35 | $26.32 | 244,907 |
2019-04-03 | $30.43 | $30.57 | $30.43 | $30.46 | $26.41 | 149,870 |
2019-04-02 | $30.40 | $30.46 | $30.31 | $30.40 | $26.36 | 130,385 |
2019-04-01 | $30.55 | $30.57 | $30.46 | $30.54 | $26.48 | 243,907 |
2019-03-29 | $30.48 | $30.48 | $30.32 | $30.40 | $26.36 | 100,270 |
2019-03-28 | $30.37 | $30.45 | $30.27 | $30.45 | $26.40 | 90,343 |
2019-03-27 | $30.37 | $30.40 | $30.26 | $30.37 | $26.33 | 37,904 |
2019-03-26 | $30.37 | $30.39 | $30.23 | $30.32 | $26.29 | 69,130 |
2019-03-25 | $30.06 | $30.19 | $30.06 | $30.18 | $26.17 | 58,667 |
2019-03-22 | $30.07 | $30.19 | $30.00 | $30.01 | $26.02 | 50,660 |
2019-03-21 | $30.07 | $30.28 | $30.07 | $30.24 | $26.22 | 88,275 |
2019-03-20 | $30.12 | $30.34 | $30.03 | $30.27 | $26.25 | 56,263 |
2019-03-19 | $30.40 | $30.42 | $30.30 | $30.35 | $26.13 | 31,373 |
2019-03-18 | $30.18 | $30.30 | $30.16 | $30.29 | $26.07 | 43,765 |
2019-03-15 | $30.05 | $30.18 | $30.05 | $30.12 | $25.93 | 71,924 |
2019-03-14 | $29.99 | $30.02 | $29.92 | $29.97 | $25.80 | 43,227 |
2019-03-13 | $29.83 | $29.98 | $29.79 | $29.94 | $25.77 | 60,263 |
2019-03-12 | $29.75 | $29.86 | $29.73 | $29.82 | $25.67 | 85,191 |
2019-03-11 | $29.51 | $29.70 | $29.46 | $29.66 | $25.53 | 116,042 |
2019-03-08 | $29.38 | $29.46 | $29.35 | $29.44 | $25.34 | 35,172 |
2019-03-07 | $29.44 | $29.44 | $29.24 | $29.24 | $25.17 | 66,578 |
2019-03-06 | $29.46 | $29.46 | $29.30 | $29.30 | $25.22 | 78,846 |
2019-03-05 | $29.38 | $29.49 | $29.34 | $29.48 | $25.38 | 23,147 |
2019-03-04 | $29.39 | $29.39 | $29.23 | $29.30 | $25.22 | 38,785 |
2019-03-01 | $29.50 | $29.50 | $29.33 | $29.38 | $25.29 | 48,674 |
2019-02-28 | $29.38 | $29.47 | $29.32 | $29.36 | $25.27 | 29,967 |
2019-02-27 | $29.65 | $29.65 | $29.50 | $29.51 | $25.40 | 85,171 |
2019-02-26 | $29.53 | $29.65 | $29.51 | $29.59 | $25.47 | 46,092 |
2019-02-25 | $29.54 | $29.57 | $29.45 | $29.53 | $25.42 | 84,903 |
2019-02-22 | $29.48 | $29.58 | $29.47 | $29.49 | $25.38 | 50,612 |
2019-02-21 | $29.44 | $29.46 | $29.35 | $29.46 | $25.36 | 60,220 |
2019-02-20 | $29.49 | $29.59 | $29.42 | $29.45 | $25.35 | 67,272 |
2019-02-19 | $29.34 | $29.57 | $29.34 | $29.54 | $25.43 | 48,492 |
2019-02-15 | $29.25 | $29.38 | $29.23 | $29.36 | $25.27 | 27,497 |
2019-02-14 | $29.13 | $29.23 | $29.09 | $29.17 | $25.11 | 50,089 |
2019-02-13 | $29.23 | $29.27 | $29.11 | $29.11 | $25.06 | 71,012 |
2019-02-12 | $29.34 | $29.35 | $29.23 | $29.29 | $25.21 | 151,843 |
2019-02-11 | $29.34 | $29.38 | $29.26 | $29.30 | $25.22 | 30,685 |
2019-02-08 | $29.33 | $29.39 | $29.23 | $29.38 | $25.29 | 125,134 |
2019-02-07 | $29.34 | $29.49 | $29.31 | $29.35 | $25.26 | 35,555 |
2019-02-06 | $29.68 | $29.68 | $29.47 | $29.55 | $25.44 | 70,355 |
2019-02-05 | $29.60 | $29.69 | $29.58 | $29.65 | $25.52 | 142,667 |
2019-02-04 | $29.48 | $29.60 | $29.47 | $29.60 | $25.48 | 33,310 |
2019-02-01 | $29.53 | $29.55 | $29.44 | $29.51 | $25.40 | 160,617 |
2019-01-31 | $29.61 | $29.65 | $29.56 | $29.65 | $25.52 | 68,088 |
2019-01-30 | $29.40 | $29.74 | $29.38 | $29.61 | $25.49 | 33,520 |
2019-01-29 | $29.39 | $29.44 | $29.35 | $29.37 | $25.28 | 225,852 |
2019-01-28 | $29.00 | $29.10 | $28.99 | $29.10 | $25.05 | 117,551 |
2019-01-25 | $28.95 | $29.10 | $28.94 | $29.01 | $24.97 | 362,158 |
2019-01-24 | $28.68 | $28.75 | $28.61 | $28.69 | $24.70 | 33,466 |
2019-01-23 | $28.59 | $28.65 | $28.56 | $28.62 | $24.64 | 91,958 |
2019-01-22 | $28.51 | $28.51 | $28.29 | $28.38 | $24.43 | 90,066 |
2019-01-18 | $28.64 | $28.65 | $28.57 | $28.58 | $24.60 | 41,263 |
2019-01-17 | $28.35 | $28.49 | $28.28 | $28.49 | $24.52 | 36,490 |
2019-01-16 | $28.35 | $28.45 | $28.35 | $28.45 | $24.49 | 28,683 |
2019-01-15 | $28.25 | $28.31 | $28.15 | $28.28 | $24.34 | 46,535 |
2019-01-14 | $28.15 | $28.30 | $28.15 | $28.23 | $24.30 | 43,574 |
2019-01-11 | $28.24 | $28.32 | $28.24 | $28.29 | $24.35 | 29,703 |
2019-01-10 | $28.10 | $28.23 | $28.05 | $28.21 | $24.28 | 92,804 |
2019-01-09 | $27.98 | $28.09 | $27.97 | $28.05 | $24.15 | 82,708 |
2019-01-08 | $27.88 | $27.97 | $27.84 | $27.90 | $24.02 | 77,548 |
2019-01-07 | $27.56 | $27.78 | $27.55 | $27.69 | $23.84 | 58,703 |
2019-01-04 | $27.16 | $27.52 | $27.15 | $27.44 | $23.62 | 54,596 |
2019-01-03 | $26.88 | $26.99 | $26.82 | $26.85 | $23.11 | 78,260 |
2019-01-02 | $26.74 | $26.86 | $26.73 | $26.83 | $23.10 | 27,397 |
2018-12-31 | $26.96 | $27.09 | $26.85 | $27.03 | $23.27 | 522,893 |
2018-12-28 | $27.02 | $27.14 | $26.92 | $27.04 | $23.28 | 361,349 |
2018-12-27 | $26.65 | $26.98 | $26.52 | $26.98 | $23.22 | 589,021 |
2018-12-26 | $26.84 | $27.08 | $26.70 | $27.08 | $23.31 | 393,309 |
2018-12-24 | $26.80 | $26.92 | $26.64 | $26.69 | $22.97 | 795,917 |
2018-12-21 | $27.08 | $27.14 | $26.73 | $26.74 | $23.02 | 224,093 |
2018-12-20 | $27.33 | $27.47 | $27.24 | $27.41 | $23.59 | 389,758 |
2018-12-19 | $27.60 | $27.73 | $27.23 | $27.29 | $23.49 | 154,178 |
2018-12-18 | $27.51 | $27.58 | $27.38 | $27.41 | $23.59 | 232,486 |
2018-12-17 | $27.90 | $27.93 | $27.61 | $27.66 | $23.54 | 80,507 |
2018-12-14 | $27.88 | $27.99 | $27.75 | $27.86 | $23.71 | 72,340 |
2018-12-13 | $27.90 | $28.01 | $27.88 | $28.01 | $23.84 | 143,672 |
2018-12-12 | $28.03 | $28.16 | $27.95 | $27.96 | $23.79 | 118,659 |
2018-12-11 | $27.82 | $27.83 | $27.59 | $27.75 | $23.62 | 71,625 |
2018-12-10 | $27.78 | $27.82 | $27.56 | $27.73 | $23.60 | 93,550 |
2018-12-07 | $28.17 | $28.28 | $27.88 | $27.97 | $23.80 | 165,191 |
2018-12-06 | $27.72 | $28.20 | $27.66 | $28.20 | $24.00 | 155,879 |
2018-12-04 | $28.07 | $28.09 | $27.62 | $27.69 | $23.56 | 66,977 |
2018-12-03 | $28.12 | $28.21 | $28.00 | $28.05 | $23.87 | 60,372 |
2018-11-30 | $27.96 | $28.02 | $27.87 | $28.02 | $23.85 | 63,735 |
2018-11-29 | $28.14 | $28.29 | $28.08 | $28.23 | $24.02 | 90,302 |
2018-11-28 | $28.10 | $28.48 | $28.04 | $28.45 | $24.21 | 63,590 |
2018-11-27 | $28.04 | $28.06 | $27.93 | $28.06 | $23.88 | 54,782 |
2018-11-26 | $28.07 | $28.14 | $28.02 | $28.07 | $23.89 | 49,111 |
2018-11-23 | $27.73 | $27.85 | $27.73 | $27.77 | $23.63 | 19,020 |
2018-11-21 | $27.68 | $27.85 | $27.68 | $27.73 | $23.60 | 52,635 |
2018-11-20 | $27.58 | $27.61 | $27.38 | $27.42 | $23.33 | 65,068 |
2018-11-19 | $28.03 | $28.06 | $27.83 | $27.85 | $23.70 | 115,796 |
2018-11-16 | $27.81 | $28.05 | $27.81 | $27.98 | $23.81 | 54,642 |
2018-11-15 | $27.81 | $27.95 | $27.70 | $27.89 | $23.73 | 121,611 |
2018-11-14 | $27.99 | $28.02 | $27.76 | $27.92 | $23.76 | 310,745 |
2018-11-13 | $27.78 | $27.95 | $27.73 | $27.80 | $23.66 | 90,475 |
2018-11-12 | $27.76 | $27.76 | $27.54 | $27.55 | $23.45 | 55,581 |
2018-11-09 | $27.77 | $27.84 | $27.71 | $27.82 | $23.67 | 35,205 |
2018-11-08 | $28.02 | $28.10 | $27.83 | $27.87 | $23.72 | 64,028 |
2018-11-07 | $28.03 | $28.17 | $28.00 | $28.17 | $23.97 | 34,410 |
2018-11-06 | $27.60 | $27.72 | $27.60 | $27.70 | $23.57 | 171,516 |
2018-11-05 | $27.45 | $27.52 | $27.36 | $27.44 | $23.35 | 482,322 |
2018-11-02 | $27.66 | $27.70 | $27.33 | $27.46 | $23.37 | 146,046 |
2018-11-01 | $27.43 | $27.65 | $27.40 | $27.65 | $23.53 | 120,022 |
2018-10-31 | $27.14 | $27.25 | $27.12 | $27.16 | $23.11 | 332,026 |
2018-10-30 | $27.18 | $27.35 | $27.18 | $27.31 | $23.24 | 95,654 |
2018-10-29 | $27.51 | $27.59 | $27.07 | $27.19 | $23.14 | 118,533 |
2018-10-26 | $27.17 | $27.44 | $27.07 | $27.36 | $23.28 | 397,413 |
2018-10-25 | $27.24 | $27.40 | $27.19 | $27.29 | $23.22 | 115,545 |
2018-10-24 | $27.40 | $27.40 | $27.04 | $27.06 | $23.03 | 92,010 |
2018-10-23 | $27.39 | $27.58 | $27.26 | $27.49 | $23.39 | 128,601 |
2018-10-22 | $27.76 | $27.78 | $27.64 | $27.71 | $23.58 | 65,743 |
2018-10-19 | $27.69 | $27.82 | $27.69 | $27.75 | $23.62 | 114,941 |
2018-10-18 | $27.81 | $27.86 | $27.54 | $27.61 | $23.50 | 76,668 |
2018-10-17 | $27.75 | $27.87 | $27.70 | $27.72 | $23.59 | 105,802 |
2018-10-16 | $27.51 | $27.68 | $27.47 | $27.68 | $23.56 | 130,655 |
2018-10-15 | $27.13 | $27.30 | $27.03 | $27.20 | $23.15 | 292,153 |
2018-10-12 | $27.24 | $27.24 | $26.99 | $27.19 | $23.14 | 250,867 |
2018-10-11 | $27.38 | $27.46 | $27.18 | $27.24 | $23.18 | 453,523 |
2018-10-10 | $27.81 | $27.81 | $27.39 | $27.41 | $23.33 | 116,633 |
2018-10-09 | $27.72 | $27.94 | $27.72 | $27.93 | $23.77 | 90,462 |
2018-10-08 | $27.49 | $27.69 | $27.46 | $27.69 | $23.56 | 125,090 |
2018-10-05 | $27.65 | $27.65 | $27.50 | $27.61 | $23.50 | 96,286 |
2018-10-04 | $27.83 | $27.89 | $27.56 | $27.66 | $23.54 | 162,918 |
2018-10-03 | $28.31 | $28.37 | $28.17 | $28.19 | $23.99 | 132,953 |
2018-10-02 | $28.26 | $28.36 | $28.23 | $28.29 | $24.07 | 83,404 |
2018-10-01 | $28.69 | $28.69 | $28.59 | $28.62 | $24.36 | 48,281 |
2018-09-28 | $28.68 | $28.73 | $28.60 | $28.65 | $24.38 | 56,574 |
2018-09-27 | $28.93 | $28.97 | $28.84 | $28.85 | $24.55 | 82,270 |
2018-09-26 | $28.94 | $29.12 | $28.94 | $28.98 | $24.66 | 84,487 |
2018-09-25 | $29.10 | $29.16 | $29.04 | $29.04 | $24.56 | 47,895 |
2018-09-24 | $29.13 | $29.20 | $29.04 | $29.04 | $24.56 | 74,760 |
2018-09-21 | $29.12 | $29.19 | $29.12 | $29.18 | $24.68 | 63,633 |
2018-09-20 | $29.30 | $29.37 | $29.25 | $29.34 | $24.81 | 56,037 |
2018-09-19 | $29.15 | $29.25 | $29.15 | $29.20 | $24.69 | 49,610 |
2018-09-18 | $29.25 | $29.38 | $29.20 | $29.37 | $24.84 | 24,783 |
2018-09-17 | $29.10 | $29.15 | $29.03 | $29.03 | $24.55 | 15,689 |
2018-09-14 | $29.05 | $29.10 | $28.90 | $28.95 | $24.48 | 123,231 |
2018-09-13 | $29.13 | $29.15 | $28.96 | $29.02 | $24.54 | 27,406 |
2018-09-12 | $28.73 | $28.94 | $28.73 | $28.88 | $24.42 | 82,548 |
2018-09-11 | $28.52 | $28.67 | $28.47 | $28.67 | $24.25 | 95,934 |
2018-09-10 | $28.69 | $28.69 | $28.54 | $28.56 | $24.15 | 59,826 |
2018-09-07 | $28.54 | $28.62 | $28.49 | $28.54 | $24.14 | 47,385 |
2018-09-06 | $28.73 | $28.81 | $28.63 | $28.73 | $24.30 | 149,430 |
2018-09-05 | $28.74 | $28.76 | $28.66 | $28.74 | $24.31 | 77,401 |
2018-09-04 | $28.86 | $28.92 | $28.81 | $28.90 | $24.44 | 52,405 |
2018-08-31 | $29.23 | $29.30 | $29.07 | $29.17 | $24.67 | 167,703 |
2018-08-30 | $29.00 | $29.32 | $28.73 | $29.25 | $24.74 | 49,478 |
2018-08-29 | $29.46 | $29.61 | $29.46 | $29.57 | $25.01 | 149,116 |
2018-08-28 | $29.44 | $29.48 | $29.37 | $29.39 | $24.85 | 51,989 |
2018-08-27 | $29.25 | $29.39 | $29.21 | $29.36 | $24.83 | 32,168 |
2018-08-24 | $29.00 | $29.10 | $29.00 | $29.09 | $24.60 | 74,009 |
2018-08-23 | $29.00 | $29.01 | $28.89 | $28.89 | $24.43 | 547,815 |
2018-08-22 | $29.16 | $29.20 | $29.12 | $29.19 | $24.69 | 25,296 |
2018-08-21 | $29.06 | $29.17 | $29.01 | $29.07 | $24.58 | 62,739 |
2018-08-20 | $28.99 | $29.08 | $28.97 | $29.02 | $24.54 | 50,216 |
2018-08-17 | $28.64 | $28.94 | $28.64 | $28.91 | $24.45 | 23,435 |
2018-08-16 | $28.67 | $28.80 | $28.67 | $28.68 | $24.25 | 65,027 |
2018-08-15 | $28.45 | $28.59 | $28.33 | $28.53 | $24.13 | 67,460 |
2018-08-14 | $28.64 | $28.71 | $28.62 | $28.68 | $24.25 | 34,039 |
2018-08-13 | $28.77 | $28.83 | $28.68 | $28.72 | $24.29 | 43,359 |
2018-08-10 | $28.74 | $28.86 | $28.73 | $28.77 | $24.33 | 48,910 |
2018-08-09 | $29.33 | $29.36 | $29.19 | $29.20 | $24.69 | 202,120 |
2018-08-08 | $29.34 | $29.42 | $29.26 | $29.37 | $24.84 | 30,280 |
2018-08-07 | $29.41 | $29.46 | $29.35 | $29.36 | $24.83 | 54,088 |
2018-08-06 | $29.21 | $29.25 | $29.13 | $29.22 | $24.71 | 46,549 |
2018-08-03 | $29.15 | $29.35 | $29.15 | $29.35 | $24.82 | 41,147 |
2018-08-02 | $29.16 | $29.24 | $29.15 | $29.21 | $24.70 | 17,805 |
2018-08-01 | $29.38 | $29.40 | $29.30 | $29.33 | $24.80 | 18,804 |
2018-07-31 | $29.58 | $29.64 | $29.54 | $29.56 | $25.00 | 58,960 |
2018-07-30 | $29.49 | $29.55 | $29.46 | $29.54 | $24.98 | 43,667 |
2018-07-27 | $29.46 | $29.56 | $29.40 | $29.43 | $24.89 | 23,201 |
2018-07-26 | $29.49 | $29.49 | $29.40 | $29.43 | $24.89 | 34,334 |
2018-07-25 | $29.39 | $29.65 | $29.37 | $29.61 | $25.04 | 18,837 |
2018-07-24 | $29.39 | $29.45 | $29.29 | $29.30 | $24.78 | 64,466 |
2018-07-23 | $29.27 | $29.29 | $29.17 | $29.20 | $24.69 | 20,181 |
2018-07-20 | $29.21 | $29.34 | $29.20 | $29.34 | $24.81 | 19,758 |
2018-07-19 | $29.02 | $29.17 | $29.01 | $29.12 | $24.63 | 74,624 |
2018-07-18 | $29.18 | $29.29 | $29.16 | $29.23 | $24.72 | 29,815 |
2018-07-17 | $29.13 | $29.32 | $29.12 | $29.26 | $24.74 | 42,778 |
2018-07-16 | $29.28 | $29.31 | $29.25 | $29.26 | $24.74 | 27,583 |
2018-07-13 | $29.21 | $29.29 | $29.18 | $29.29 | $24.77 | 18,482 |
2018-07-12 | $29.18 | $29.29 | $29.18 | $29.25 | $24.74 | 60,008 |
2018-07-11 | $29.29 | $29.34 | $29.10 | $29.12 | $24.63 | 59,054 |
2018-07-10 | $29.45 | $29.54 | $29.44 | $29.52 | $24.96 | 17,701 |
2018-07-09 | $29.59 | $29.66 | $29.53 | $29.57 | $25.01 | 28,770 |
2018-07-06 | $29.37 | $29.53 | $29.32 | $29.44 | $24.90 | 96,681 |
2018-07-05 | $29.27 | $29.33 | $29.21 | $29.25 | $24.74 | 59,635 |
2018-07-03 | $29.20 | $29.27 | $29.11 | $29.12 | $24.63 | 221,187 |
2018-07-02 | $28.89 | $29.02 | $28.84 | $29.01 | $24.53 | 205,565 |
2018-06-29 | $29.16 | $29.22 | $29.11 | $29.18 | $24.68 | 54,315 |
2018-06-28 | $28.97 | $29.09 | $28.92 | $29.05 | $24.57 | 33,101 |
2018-06-27 | $29.24 | $29.27 | $28.95 | $28.98 | $24.51 | 49,993 |
2018-06-26 | $29.38 | $29.44 | $29.33 | $29.36 | $24.83 | 58,378 |
2018-06-25 | $29.31 | $29.38 | $29.22 | $29.27 | $24.75 | 67,195 |
2018-06-22 | $29.58 | $29.61 | $29.46 | $29.53 | $24.97 | 33,654 |
2018-06-21 | $29.33 | $29.40 | $29.27 | $29.31 | $24.79 | 52,340 |
2018-06-20 | $29.39 | $29.44 | $29.31 | $29.39 | $24.85 | 103,389 |
2018-06-19 | $29.19 | $29.29 | $29.17 | $29.29 | $24.77 | 68,338 |
2018-06-18 | $29.76 | $29.97 | $29.76 | $29.96 | $24.99 | 56,777 |
2018-06-15 | $29.98 | $30.04 | $29.91 | $30.04 | $25.06 | 77,307 |
2018-06-14 | $30.05 | $30.09 | $29.96 | $30.00 | $25.02 | 50,881 |
2018-06-13 | $30.20 | $30.20 | $30.00 | $30.07 | $25.08 | 81,376 |
2018-06-12 | $30.17 | $30.23 | $30.08 | $30.13 | $25.13 | 33,603 |
2018-06-11 | $30.28 | $30.30 | $30.25 | $30.25 | $25.23 | 25,174 |
2018-06-08 | $30.25 | $30.30 | $30.21 | $30.28 | $25.26 | 29,133 |
2018-06-07 | $30.30 | $30.39 | $30.20 | $30.25 | $25.23 | 57,358 |
2018-06-06 | $30.41 | $30.47 | $30.32 | $30.46 | $25.41 | 43,686 |
2018-06-05 | $30.25 | $30.29 | $30.18 | $30.27 | $25.25 | 68,525 |
2018-06-04 | $30.28 | $30.38 | $30.19 | $30.26 | $25.24 | 17,819 |
2018-06-01 | $30.02 | $30.04 | $29.93 | $30.01 | $25.03 | 29,093 |
2018-05-31 | $29.97 | $30.03 | $29.87 | $29.99 | $25.01 | 35,093 |
2018-05-30 | $29.97 | $30.10 | $29.89 | $30.07 | $25.08 | 49,249 |
2018-05-29 | $29.80 | $29.80 | $29.58 | $29.68 | $24.76 | 47,063 |
2018-05-25 | $29.95 | $29.98 | $29.86 | $29.96 | $24.99 | 15,231 |
2018-05-24 | $30.00 | $30.06 | $29.89 | $30.01 | $25.03 | 19,135 |
2018-05-23 | $29.85 | $29.94 | $29.80 | $29.94 | $24.97 | 36,800 |
2018-05-22 | $30.14 | $30.18 | $30.00 | $30.05 | $25.06 | 51,459 |
2018-05-21 | $30.06 | $30.09 | $30.01 | $30.06 | $25.07 | 119,832 |
2018-05-18 | $29.90 | $29.93 | $29.86 | $29.93 | $24.96 | 27,111 |
2018-05-17 | $30.02 | $30.03 | $29.91 | $29.97 | $25.00 | 15,252 |
2018-05-16 | $30.03 | $30.12 | $30.00 | $30.09 | $25.10 | 25,753 |
2018-05-15 | $30.18 | $30.23 | $30.14 | $30.15 | $25.15 | 16,690 |
2018-05-14 | $30.69 | $30.75 | $30.60 | $30.62 | $25.54 | 25,113 |
2018-05-11 | $30.48 | $30.57 | $30.45 | $30.49 | $25.43 | 22,689 |
2018-05-10 | $30.27 | $30.39 | $30.27 | $30.38 | $25.34 | 62,497 |
2018-05-09 | $30.08 | $30.20 | $30.06 | $30.17 | $25.16 | 106,199 |
2018-05-08 | $30.11 | $30.16 | $30.04 | $30.14 | $25.14 | 63,113 |
2018-05-07 | $30.10 | $30.19 | $30.05 | $30.08 | $25.09 | 25,254 |
2018-05-04 | $29.83 | $30.14 | $29.83 | $30.10 | $25.11 | 24,486 |
2018-05-03 | $30.01 | $30.14 | $29.91 | $30.10 | $25.11 | 34,567 |
2018-05-02 | $30.10 | $30.26 | $30.06 | $30.08 | $25.09 | 35,000 |
2018-05-01 | $30.26 | $30.26 | $30.10 | $30.20 | $25.19 | 27,859 |
2018-04-30 | $30.31 | $30.40 | $30.22 | $30.24 | $25.22 | 51,665 |
2018-04-27 | $30.09 | $30.16 | $30.01 | $30.16 | $25.16 | 20,269 |
2018-04-26 | $29.95 | $30.01 | $29.90 | $29.98 | $25.01 | 31,574 |
2018-04-25 | $29.72 | $29.75 | $29.67 | $29.72 | $24.79 | 43,903 |
2018-04-24 | $29.93 | $29.93 | $29.71 | $29.79 | $24.85 | 67,750 |
2018-04-23 | $29.87 | $29.87 | $29.75 | $29.78 | $24.84 | 66,095 |
2018-04-20 | $29.97 | $29.99 | $29.89 | $29.92 | $24.96 | 70,899 |
2018-04-19 | $30.18 | $30.19 | $29.99 | $30.08 | $25.09 | 17,613 |
2018-04-18 | $30.18 | $30.27 | $30.15 | $30.23 | $25.21 | 19,771 |
2018-04-17 | $30.02 | $30.15 | $30.01 | $30.14 | $25.14 | 35,119 |
2018-04-16 | $29.98 | $30.03 | $29.93 | $29.98 | $25.01 | 29,456 |
2018-04-13 | $30.05 | $30.07 | $29.96 | $30.02 | $25.04 | 46,316 |
2018-04-12 | $29.99 | $30.03 | $29.94 | $30.01 | $25.03 | 62,582 |
2018-04-11 | $30.02 | $30.12 | $29.99 | $29.99 | $25.01 | 79,750 |
2018-04-10 | $30.09 | $30.10 | $29.97 | $30.06 | $25.07 | 41,239 |
2018-04-09 | $29.93 | $30.09 | $29.91 | $29.91 | $24.95 | 36,782 |
2018-04-06 | $29.69 | $29.87 | $29.60 | $29.66 | $24.74 | 124,152 |
2018-04-05 | $29.82 | $29.86 | $29.74 | $29.80 | $24.86 | 30,621 |
2018-04-04 | $29.42 | $29.79 | $29.38 | $29.78 | $24.84 | 164,767 |
2018-04-03 | $29.51 | $29.57 | $29.42 | $29.56 | $24.66 | 49,467 |
2018-04-02 | $29.52 | $29.63 | $29.22 | $29.35 | $24.48 | 139,555 |
2018-03-29 | $29.60 | $29.77 | $29.58 | $29.73 | $24.80 | 60,920 |
2018-03-28 | $29.37 | $29.52 | $29.27 | $29.37 | $24.50 | 35,321 |
2018-03-27 | $29.48 | $29.58 | $29.19 | $29.26 | $24.41 | 97,961 |
2018-03-26 | $29.34 | $29.49 | $29.20 | $29.49 | $24.60 | 94,332 |
2018-03-23 | $29.45 | $29.46 | $29.10 | $29.10 | $24.27 | 114,153 |
2018-03-22 | $29.48 | $29.50 | $29.31 | $29.31 | $24.45 | 100,626 |
2018-03-21 | $29.74 | $29.94 | $29.74 | $29.86 | $24.73 | 77,927 |
2018-03-20 | $29.82 | $29.92 | $29.82 | $29.82 | $24.70 | 41,905 |
2018-03-19 | $29.81 | $29.86 | $29.73 | $29.81 | $24.69 | 45,143 |
2018-03-16 | $29.81 | $29.87 | $29.75 | $29.79 | $24.68 | 28,964 |
2018-03-15 | $29.88 | $29.99 | $29.84 | $29.86 | $24.73 | 30,963 |
2018-03-14 | $29.91 | $29.93 | $29.77 | $29.86 | $24.73 | 17,876 |
2018-03-13 | $29.94 | $29.98 | $29.66 | $29.69 | $24.59 | 413,093 |
2018-03-12 | $29.87 | $29.87 | $29.75 | $29.87 | $24.74 | 88,965 |
2018-03-09 | $29.73 | $29.84 | $29.73 | $29.84 | $24.72 | 147,465 |
2018-03-08 | $29.75 | $29.77 | $29.65 | $29.72 | $24.62 | 43,295 |
2018-03-07 | $29.50 | $29.61 | $29.42 | $29.58 | $24.50 | 156,601 |
2018-03-06 | $29.43 | $29.50 | $29.37 | $29.45 | $24.40 | 126,206 |
2018-03-05 | $29.18 | $29.45 | $29.17 | $29.42 | $24.37 | 112,682 |
2018-03-02 | $29.21 | $29.39 | $29.13 | $29.35 | $24.31 | 146,859 |
2018-03-01 | $29.32 | $29.46 | $29.06 | $29.17 | $24.16 | 166,657 |
2018-02-28 | $29.51 | $29.53 | $29.27 | $29.28 | $24.25 | 124,715 |
2018-02-27 | $29.82 | $29.83 | $29.52 | $29.52 | $24.45 | 596,553 |
2018-02-26 | $30.01 | $30.12 | $29.91 | $30.09 | $24.93 | 107,738 |
2018-02-23 | $29.72 | $29.80 | $29.65 | $29.79 | $24.68 | 59,587 |
2018-02-22 | $29.41 | $29.58 | $29.33 | $29.44 | $24.39 | 1,849,214 |
2018-02-21 | $29.64 | $29.77 | $29.33 | $29.33 | $24.30 | 2,101,567 |
2018-02-20 | $29.60 | $29.68 | $29.51 | $29.56 | $24.49 | 190,454 |
2018-02-16 | $29.64 | $29.85 | $29.64 | $29.74 | $24.64 | 65,360 |
2018-02-15 | $29.44 | $29.60 | $29.33 | $29.60 | $24.52 | 93,085 |
2018-02-14 | $29.00 | $29.47 | $29.00 | $29.47 | $24.41 | 87,470 |
2018-02-13 | $29.07 | $29.19 | $28.98 | $29.18 | $24.17 | 92,266 |
2018-02-12 | $28.99 | $29.15 | $28.90 | $29.15 | $24.15 | 126,830 |
2018-02-09 | $28.91 | $28.98 | $28.31 | $28.84 | $23.89 | 124,539 |
2018-02-08 | $29.41 | $29.41 | $28.71 | $28.73 | $23.80 | 90,834 |
2018-02-07 | $29.45 | $29.70 | $29.39 | $29.39 | $24.35 | 96,032 |
2018-02-06 | $29.12 | $29.86 | $29.11 | $29.79 | $24.68 | 115,310 |
2018-02-05 | $30.12 | $30.17 | $29.32 | $29.34 | $24.30 | 124,600 |
2018-02-02 | $30.80 | $30.80 | $30.47 | $30.52 | $25.28 | 91,124 |
2018-02-01 | $31.14 | $31.20 | $31.08 | $31.15 | $25.80 | 55,072 |
2018-01-31 | $31.36 | $31.43 | $31.27 | $31.38 | $25.99 | 116,443 |
2018-01-30 | $31.27 | $31.30 | $31.10 | $31.13 | $25.79 | 35,580 |
2018-01-29 | $31.40 | $31.40 | $31.26 | $31.30 | $25.93 | 62,476 |
2018-01-26 | $31.63 | $31.77 | $31.63 | $31.71 | $26.27 | 47,848 |
2018-01-25 | $31.68 | $31.68 | $31.38 | $31.43 | $26.04 | 68,867 |
2018-01-24 | $31.62 | $31.67 | $31.46 | $31.53 | $26.12 | 97,903 |
2018-01-23 | $31.25 | $31.37 | $31.25 | $31.37 | $25.99 | 183,564 |
2018-01-22 | $31.04 | $31.22 | $31.00 | $31.19 | $25.84 | 90,709 |
2018-01-19 | $31.01 | $31.09 | $31.00 | $31.05 | $25.72 | 183,435 |
2018-01-18 | $30.95 | $30.98 | $30.90 | $30.94 | $25.63 | 192,397 |
2018-01-17 | $30.93 | $31.20 | $30.91 | $31.08 | $25.75 | 157,138 |
2018-01-16 | $30.82 | $30.92 | $30.80 | $30.80 | $25.51 | 150,443 |
2018-01-12 | $30.61 | $30.80 | $30.61 | $30.80 | $25.51 | 64,530 |
2018-01-11 | $30.56 | $30.63 | $30.52 | $30.63 | $25.37 | 90,364 |
2018-01-10 | $30.68 | $30.68 | $30.51 | $30.58 | $25.33 | 93,153 |
2018-01-09 | $30.71 | $30.79 | $30.67 | $30.75 | $25.47 | 105,692 |
2018-01-08 | $30.62 | $30.67 | $30.57 | $30.66 | $25.40 | 65,829 |
2018-01-05 | $30.50 | $30.61 | $30.45 | $30.59 | $25.34 | 44,970 |
2018-01-04 | $30.36 | $30.39 | $30.32 | $30.39 | $25.17 | 128,350 |
2018-01-03 | $30.25 | $30.35 | $30.18 | $30.33 | $25.12 | 64,088 |
2018-01-02 | $30.10 | $30.17 | $30.02 | $30.16 | $24.98 | 67,973 |
2017-12-29 | $30.08 | $30.13 | $30.00 | $30.00 | $24.85 | 99,181 |
2017-12-28 | $29.95 | $29.98 | $29.92 | $29.94 | $24.80 | 65,326 |
2017-12-27 | $29.74 | $29.80 | $29.70 | $29.79 | $24.68 | 91,538 |
2017-12-26 | $29.58 | $29.67 | $29.56 | $29.61 | $24.53 | 187,397 |
2017-12-22 | $29.50 | $29.56 | $29.49 | $29.56 | $24.49 | 68,808 |
2017-12-21 | $29.54 | $29.60 | $29.50 | $29.57 | $24.49 | 75,465 |
2017-12-20 | $30.46 | $30.46 | $30.36 | $30.38 | $24.51 | 88,087 |
2017-12-19 | $30.58 | $30.59 | $30.42 | $30.46 | $24.57 | 62,572 |
2017-12-18 | $30.53 | $30.63 | $30.51 | $30.56 | $24.65 | 182,455 |
2017-12-15 | $30.24 | $30.31 | $30.23 | $30.26 | $24.41 | 55,068 |
2017-12-14 | $30.32 | $30.34 | $30.29 | $30.29 | $24.43 | 48,671 |
2017-12-13 | $30.21 | $30.38 | $30.21 | $30.32 | $24.46 | 48,170 |
2017-12-12 | $30.04 | $30.09 | $30.02 | $30.08 | $24.26 | 49,843 |
2017-12-11 | $29.98 | $30.02 | $29.97 | $30.00 | $24.20 | 58,685 |
2017-12-08 | $29.97 | $30.02 | $29.92 | $30.02 | $24.22 | 52,663 |
2017-12-07 | $29.73 | $29.94 | $29.73 | $29.88 | $24.10 | 44,117 |
2017-12-06 | $29.90 | $29.92 | $29.82 | $29.87 | $24.09 | 92,941 |
2017-12-05 | $29.88 | $30.00 | $29.83 | $29.88 | $24.10 | 56,917 |
2017-12-04 | $29.96 | $30.00 | $29.79 | $29.79 | $24.03 | 61,761 |
2017-12-01 | $29.91 | $30.01 | $29.85 | $30.01 | $24.21 | 133,055 |
2017-11-30 | $29.98 | $30.04 | $29.88 | $30.00 | $24.20 | 110,338 |
2017-11-29 | $29.86 | $29.86 | $29.73 | $29.76 | $24.01 | 195,089 |
2017-11-28 | $29.97 | $30.03 | $29.89 | $29.98 | $24.18 | 67,378 |
2017-11-27 | $30.08 | $30.08 | $29.94 | $29.94 | $24.15 | 48,442 |
2017-11-24 | $30.04 | $30.07 | $30.04 | $30.05 | $24.24 | 32,381 |
2017-11-22 | $29.83 | $29.89 | $29.77 | $29.85 | $24.08 | 58,917 |
2017-11-21 | $29.79 | $29.87 | $29.78 | $29.81 | $24.05 | 65,955 |
2017-11-20 | $29.62 | $29.66 | $29.59 | $29.59 | $23.87 | 49,001 |
2017-11-17 | $29.57 | $29.61 | $29.54 | $29.59 | $23.87 | 42,595 |
2017-11-16 | $29.60 | $29.72 | $29.60 | $29.68 | $23.94 | 116,061 |
2017-11-15 | $29.42 | $29.50 | $29.40 | $29.49 | $23.79 | 61,075 |
2017-11-14 | $29.51 | $29.59 | $29.51 | $29.56 | $23.84 | 33,152 |
2017-11-13 | $29.46 | $29.56 | $29.45 | $29.52 | $23.81 | 47,471 |
2017-11-10 | $29.70 | $29.75 | $29.66 | $29.73 | $23.98 | 50,701 |
2017-11-09 | $29.60 | $29.69 | $29.53 | $29.68 | $23.94 | 40,216 |
2017-11-08 | $29.62 | $29.72 | $29.60 | $29.68 | $23.94 | 54,458 |
2017-11-07 | $29.47 | $29.50 | $29.44 | $29.49 | $23.79 | 40,684 |
2017-11-06 | $29.26 | $29.46 | $29.26 | $29.43 | $23.74 | 60,827 |
2017-11-03 | $29.48 | $29.48 | $29.37 | $29.41 | $23.72 | 45,603 |
2017-11-02 | $29.31 | $29.41 | $29.30 | $29.39 | $23.71 | 73,046 |
2017-11-01 | $29.23 | $29.33 | $29.21 | $29.25 | $23.59 | 78,253 |
2017-10-31 | $29.18 | $29.30 | $29.16 | $29.22 | $23.57 | 300,267 |
2017-10-30 | $29.02 | $29.09 | $29.02 | $29.07 | $23.45 | 59,318 |
2017-10-27 | $29.05 | $29.14 | $29.01 | $29.10 | $23.47 | 60,222 |
2017-10-26 | $29.13 | $29.13 | $29.02 | $29.05 | $23.43 | 64,419 |
2017-10-25 | $29.09 | $29.09 | $28.94 | $29.03 | $23.42 | 49,414 |
2017-10-24 | $29.21 | $29.27 | $29.17 | $29.24 | $23.59 | 48,944 |
2017-10-23 | $29.32 | $29.39 | $29.23 | $29.25 | $23.59 | 289,731 |
2017-10-20 | $29.57 | $29.58 | $29.44 | $29.48 | $23.78 | 120,088 |
2017-10-19 | $29.63 | $29.69 | $29.60 | $29.69 | $23.95 | 82,447 |
2017-10-18 | $29.67 | $29.78 | $29.67 | $29.78 | $24.02 | 37,151 |
2017-10-17 | $29.53 | $29.60 | $29.51 | $29.58 | $23.86 | 25,583 |
2017-10-16 | $29.61 | $29.65 | $29.57 | $29.58 | $23.86 | 65,747 |
2017-10-13 | $29.57 | $29.61 | $29.56 | $29.57 | $23.85 | 72,020 |
2017-10-12 | $29.41 | $29.51 | $29.40 | $29.45 | $23.76 | 34,269 |
2017-10-11 | $29.31 | $29.38 | $29.30 | $29.36 | $23.68 | 84,485 |
2017-10-10 | $29.23 | $29.34 | $29.19 | $29.32 | $23.65 | 58,145 |
2017-10-09 | $29.11 | $29.14 | $29.04 | $29.07 | $23.45 | 45,605 |
2017-10-06 | $28.98 | $29.06 | $28.92 | $29.06 | $23.44 | 53,122 |
2017-10-05 | $29.10 | $29.14 | $29.07 | $29.13 | $23.50 | 50,334 |
2017-10-04 | $29.12 | $29.17 | $29.10 | $29.13 | $23.50 | 93,289 |
2017-10-03 | $29.12 | $29.21 | $29.12 | $29.19 | $23.55 | 57,802 |
2017-10-02 | $29.08 | $29.13 | $29.06 | $29.09 | $23.46 | 228,749 |
2017-09-29 | $29.09 | $29.19 | $29.01 | $29.17 | $23.53 | 196,826 |
2017-09-28 | $28.84 | $28.96 | $28.84 | $28.92 | $23.33 | 98,271 |
2017-09-27 | $28.87 | $28.95 | $28.84 | $28.92 | $23.33 | 55,992 |
2017-09-26 | $29.14 | $29.14 | $29.02 | $29.10 | $23.47 | 85,957 |
2017-09-25 | $29.33 | $29.34 | $29.21 | $29.30 | $23.49 | 50,241 |
2017-09-22 | $29.43 | $29.53 | $29.43 | $29.50 | $23.65 | 640,085 |
2017-09-21 | $29.43 | $29.43 | $29.36 | $29.40 | $23.57 | 93,876 |
2017-09-20 | $29.70 | $29.70 | $29.44 | $29.55 | $23.69 | 33,234 |
2017-09-19 | $29.67 | $29.68 | $29.59 | $29.64 | $23.76 | 34,214 |
2017-09-18 | $29.77 | $29.81 | $29.67 | $29.71 | $23.82 | 34,403 |
2017-09-15 | $29.74 | $29.79 | $29.70 | $29.75 | $23.85 | 80,314 |
2017-09-14 | $29.57 | $29.69 | $29.57 | $29.69 | $23.80 | 25,718 |
2017-09-13 | $29.79 | $29.82 | $29.65 | $29.66 | $23.78 | 46,887 |
2017-09-12 | $29.89 | $29.89 | $29.82 | $29.82 | $23.91 | 34,922 |
2017-09-11 | $29.93 | $29.96 | $29.91 | $29.94 | $24.00 | 67,347 |
2017-09-08 | $29.90 | $29.95 | $29.87 | $29.90 | $23.97 | 116,397 |
2017-09-07 | $29.65 | $29.76 | $29.65 | $29.73 | $23.83 | 43,691 |
2017-09-06 | $29.44 | $29.54 | $29.37 | $29.49 | $23.64 | 34,611 |
2017-09-05 | $29.45 | $29.50 | $29.30 | $29.32 | $23.51 | 86,911 |
2017-09-01 | $29.59 | $29.59 | $29.46 | $29.58 | $23.71 | 56,670 |
2017-08-31 | $29.45 | $29.60 | $29.41 | $29.58 | $23.71 | 50,991 |
2017-08-30 | $29.21 | $29.30 | $29.21 | $29.30 | $23.49 | 34,962 |
2017-08-29 | $29.23 | $29.33 | $29.23 | $29.25 | $23.45 | 55,968 |
2017-08-28 | $29.30 | $29.32 | $29.26 | $29.30 | $23.49 | 28,318 |
2017-08-25 | $29.15 | $29.28 | $29.08 | $29.22 | $23.43 | 50,448 |
2017-08-24 | $29.25 | $29.28 | $29.17 | $29.17 | $23.39 | 42,882 |
2017-08-23 | $29.22 | $29.32 | $29.22 | $29.29 | $23.48 | 63,719 |
2017-08-22 | $29.33 | $29.36 | $29.29 | $29.33 | $23.51 | 56,155 |
2017-08-21 | $29.20 | $29.26 | $29.16 | $29.23 | $23.43 | 38,436 |
2017-08-18 | $29.20 | $29.24 | $29.15 | $29.22 | $23.43 | 106,884 |
2017-08-17 | $29.29 | $29.29 | $29.09 | $29.09 | $23.32 | 63,621 |
2017-08-16 | $29.23 | $29.36 | $29.22 | $29.35 | $23.53 | 53,978 |
2017-08-15 | $29.08 | $29.11 | $29.03 | $29.09 | $23.32 | 74,454 |
2017-08-14 | $29.20 | $29.26 | $29.15 | $29.22 | $23.43 | 109,765 |
2017-08-11 | $29.07 | $29.10 | $28.99 | $29.04 | $23.28 | 269,147 |
2017-08-10 | $29.27 | $29.27 | $29.10 | $29.10 | $23.33 | 47,137 |
2017-08-09 | $29.33 | $29.44 | $29.30 | $29.44 | $23.60 | 26,840 |
2017-08-08 | $29.33 | $29.39 | $29.28 | $29.30 | $23.49 | 57,929 |
2017-08-07 | $29.38 | $29.44 | $29.35 | $29.44 | $23.60 | 74,442 |
2017-08-04 | $29.56 | $29.61 | $29.44 | $29.51 | $23.66 | 48,948 |
2017-08-03 | $29.46 | $29.56 | $29.46 | $29.53 | $23.67 | 35,196 |
2017-08-02 | $29.41 | $29.50 | $29.41 | $29.46 | $23.62 | 48,657 |
2017-08-01 | $29.46 | $29.52 | $29.42 | $29.42 | $23.59 | 44,955 |
2017-07-31 | $29.24 | $29.31 | $29.17 | $29.30 | $23.49 | 39,041 |
2017-07-28 | $29.15 | $29.31 | $29.13 | $29.31 | $23.50 | 72,492 |
2017-07-27 | $29.26 | $29.26 | $29.07 | $29.12 | $23.35 | 54,086 |
2017-07-26 | $28.95 | $29.11 | $28.90 | $29.09 | $23.32 | 34,241 |
2017-07-25 | $29.01 | $29.03 | $28.96 | $28.99 | $23.24 | 28,755 |
2017-07-24 | $28.91 | $29.00 | $28.90 | $28.99 | $23.24 | 40,055 |
2017-07-21 | $28.86 | $28.96 | $28.85 | $28.92 | $23.18 | 74,782 |
2017-07-20 | $28.91 | $28.98 | $28.83 | $28.94 | $23.20 | 37,641 |
2017-07-19 | $28.76 | $28.91 | $28.76 | $28.89 | $23.16 | 68,178 |
2017-07-18 | $28.71 | $28.75 | $28.65 | $28.70 | $23.01 | 159,856 |
2017-07-17 | $28.57 | $28.57 | $28.50 | $28.52 | $22.86 | 279,254 |
2017-07-14 | $28.51 | $28.65 | $28.48 | $28.60 | $22.93 | 181,753 |
2017-07-13 | $28.25 | $28.34 | $28.25 | $28.33 | $22.71 | 76,393 |
2017-07-12 | $28.01 | $28.19 | $28.01 | $28.18 | $22.59 | 71,256 |
2017-07-11 | $27.94 | $28.04 | $27.88 | $28.04 | $22.48 | 146,618 |
2017-07-10 | $28.05 | $28.13 | $28.05 | $28.10 | $22.53 | 64,882 |
2017-07-07 | $28.00 | $28.08 | $27.93 | $28.04 | $22.48 | 79,378 |
2017-07-06 | $28.10 | $28.13 | $28.01 | $28.03 | $22.47 | 117,075 |
2017-07-05 | $28.08 | $28.18 | $28.03 | $28.16 | $22.58 | 82,640 |
2017-07-03 | $28.31 | $28.34 | $28.25 | $28.28 | $22.67 | 48,472 |
2017-06-30 | $28.48 | $28.50 | $28.38 | $28.48 | $22.83 | 85,043 |
2017-06-29 | $28.61 | $28.61 | $28.38 | $28.50 | $22.85 | 106,896 |
2017-06-28 | $28.61 | $28.69 | $28.56 | $28.65 | $22.97 | 81,334 |
2017-06-27 | $28.67 | $28.67 | $28.55 | $28.58 | $22.91 | 98,252 |
2017-06-26 | $28.82 | $28.85 | $28.69 | $28.70 | $23.01 | 76,542 |
2017-06-23 | $28.68 | $28.78 | $28.68 | $28.75 | $23.05 | 72,755 |
2017-06-22 | $28.67 | $28.70 | $28.62 | $28.67 | $22.98 | 43,911 |
2017-06-21 | $28.75 | $28.78 | $28.68 | $28.73 | $23.03 | 77,988 |
2017-06-20 | $29.01 | $29.01 | $28.82 | $28.83 | $23.11 | 439,777 |
2017-06-19 | $29.54 | $29.55 | $29.48 | $29.52 | $23.42 | 48,223 |
2017-06-16 | $29.53 | $29.60 | $29.45 | $29.60 | $23.49 | 73,664 |
2017-06-15 | $29.40 | $29.48 | $29.39 | $29.44 | $23.36 | 39,798 |
2017-06-14 | $29.66 | $29.82 | $29.53 | $29.62 | $23.50 | 73,140 |
2017-06-13 | $29.47 | $29.56 | $29.47 | $29.54 | $23.44 | 37,482 |
2017-06-12 | $29.12 | $29.26 | $29.12 | $29.22 | $23.18 | 36,191 |
2017-06-09 | $29.21 | $29.33 | $29.17 | $29.28 | $23.23 | 27,080 |
2017-06-08 | $29.42 | $29.42 | $29.32 | $29.38 | $23.31 | 96,689 |
2017-06-07 | $29.61 | $29.61 | $29.50 | $29.59 | $23.48 | 58,141 |
2017-06-06 | $29.52 | $29.54 | $29.48 | $29.54 | $23.44 | 110,462 |
2017-06-05 | $29.43 | $29.43 | $29.34 | $29.38 | $23.31 | 48,340 |
2017-06-02 | $29.40 | $29.55 | $29.37 | $29.55 | $23.45 | 70,616 |
2017-06-01 | $29.13 | $29.24 | $29.13 | $29.24 | $23.20 | 43,286 |
2017-05-31 | $28.99 | $28.99 | $28.90 | $28.94 | $22.96 | 31,039 |
2017-05-30 | $28.73 | $28.85 | $28.73 | $28.84 | $22.88 | 108,381 |
2017-05-26 | $28.84 | $28.84 | $28.79 | $28.82 | $22.87 | 53,384 |
2017-05-25 | $28.80 | $28.85 | $28.78 | $28.84 | $22.88 | 171,668 |
2017-05-24 | $28.66 | $28.76 | $28.62 | $28.76 | $22.82 | 77,580 |
2017-05-23 | $28.74 | $28.74 | $28.62 | $28.63 | $22.72 | 57,070 |
2017-05-22 | $28.70 | $28.78 | $28.70 | $28.75 | $22.81 | 84,845 |
2017-05-19 | $28.59 | $28.62 | $28.53 | $28.61 | $22.70 | 133,199 |
2017-05-18 | $28.39 | $28.50 | $28.39 | $28.47 | $22.59 | 115,773 |
2017-05-17 | $28.62 | $28.62 | $28.49 | $28.49 | $22.61 | 213,065 |
2017-05-16 | $28.62 | $28.65 | $28.61 | $28.63 | $22.72 | 415,014 |
2017-05-15 | $28.66 | $28.66 | $28.61 | $28.65 | $22.73 | 185,732 |
2017-05-12 | $28.39 | $28.50 | $28.39 | $28.50 | $22.61 | 106,613 |
2017-05-11 | $28.39 | $28.47 | $28.39 | $28.47 | $22.59 | 111,684 |
2017-05-10 | $28.39 | $28.49 | $28.30 | $28.48 | $22.60 | 61,071 |
2017-05-09 | $28.44 | $28.51 | $28.42 | $28.46 | $22.58 | 33,850 |
2017-05-08 | $28.54 | $28.54 | $28.42 | $28.47 | $22.59 | 113,055 |
2017-05-05 | $28.24 | $28.47 | $28.22 | $28.47 | $22.59 | 85,368 |
2017-05-04 | $28.24 | $28.32 | $28.22 | $28.32 | $22.47 | 71,034 |
2017-05-03 | $28.39 | $28.39 | $28.32 | $28.36 | $22.50 | 55,340 |
2017-05-02 | $28.37 | $28.48 | $28.37 | $28.46 | $22.58 | 91,925 |
2017-05-01 | $28.36 | $28.36 | $28.16 | $28.19 | $22.37 | 84,447 |
2017-04-28 | $28.13 | $28.15 | $28.09 | $28.12 | $22.31 | 123,438 |
2017-04-27 | $28.24 | $28.29 | $28.20 | $28.27 | $22.43 | 87,640 |
2017-04-26 | $28.30 | $28.32 | $28.22 | $28.22 | $22.39 | 376,898 |
2017-04-25 | $28.31 | $28.41 | $28.31 | $28.37 | $22.51 | 128,018 |
2017-04-24 | $28.19 | $28.20 | $28.13 | $28.14 | $22.33 | 248,968 |
2017-04-21 | $28.08 | $28.12 | $28.04 | $28.08 | $22.28 | 112,095 |
2017-04-20 | $28.22 | $28.24 | $28.17 | $28.17 | $22.35 | 101,624 |
2017-04-19 | $28.19 | $28.19 | $28.06 | $28.09 | $22.28 | 79,208 |
2017-04-18 | $28.19 | $28.32 | $28.17 | $28.30 | $22.45 | 50,823 |
2017-04-17 | $28.26 | $28.40 | $28.26 | $28.36 | $22.50 | 60,421 |
2017-04-13 | $28.14 | $28.18 | $28.07 | $28.08 | $22.28 | 105,749 |
2017-04-12 | $28.01 | $28.10 | $27.99 | $28.10 | $22.30 | 87,443 |
2017-04-11 | $27.86 | $27.94 | $27.78 | $27.94 | $22.17 | 52,521 |
2017-04-10 | $27.69 | $27.76 | $27.63 | $27.70 | $21.98 | 99,530 |
2017-04-07 | $27.73 | $27.83 | $27.73 | $27.79 | $22.05 | 62,000 |
2017-04-06 | $27.68 | $27.75 | $27.68 | $27.75 | $22.02 | 29,146 |
2017-04-05 | $27.57 | $27.69 | $27.57 | $27.60 | $21.90 | 62,527 |
2017-04-04 | $27.49 | $27.59 | $27.46 | $27.59 | $21.89 | 64,970 |
2017-04-03 | $27.42 | $27.50 | $27.35 | $27.49 | $21.81 | 97,478 |
2017-03-31 | $27.35 | $27.52 | $27.35 | $27.46 | $21.79 | 43,201 |
2017-03-30 | $27.45 | $27.47 | $27.37 | $27.38 | $21.72 | 191,052 |
2017-03-29 | $27.46 | $27.55 | $27.46 | $27.54 | $21.85 | 77,630 |
2017-03-28 | $27.50 | $27.55 | $27.48 | $27.50 | $21.82 | 69,599 |
2017-03-27 | $27.43 | $27.54 | $27.43 | $27.52 | $21.84 | 43,878 |
2017-03-24 | $27.52 | $27.54 | $27.46 | $27.48 | $21.80 | 100,234 |
2017-03-23 | $27.54 | $27.69 | $27.54 | $27.65 | $21.78 | 71,798 |
2017-03-22 | $27.45 | $27.57 | $27.45 | $27.56 | $21.71 | 143,945 |
2017-03-21 | $27.65 | $27.69 | $27.44 | $27.44 | $21.62 | 111,848 |
2017-03-20 | $27.60 | $27.68 | $27.58 | $27.62 | $21.76 | 89,765 |
2017-03-17 | $27.58 | $27.64 | $27.55 | $27.59 | $21.74 | 45,737 |
2017-03-16 | $27.41 | $27.52 | $27.41 | $27.50 | $21.67 | 272,328 |
2017-03-15 | $26.84 | $27.23 | $26.84 | $27.20 | $21.43 | 66,567 |
2017-03-14 | $26.85 | $26.85 | $26.79 | $26.81 | $21.12 | 41,494 |
2017-03-13 | $27.02 | $27.06 | $26.94 | $27.06 | $21.32 | 92,465 |
2017-03-10 | $26.97 | $26.97 | $26.87 | $26.93 | $21.22 | 191,152 |
2017-03-09 | $26.90 | $26.96 | $26.86 | $26.91 | $21.20 | 145,854 |
2017-03-08 | $27.04 | $27.04 | $26.91 | $26.91 | $21.20 | 175,597 |
2017-03-07 | $27.09 | $27.15 | $27.08 | $27.09 | $21.34 | 74,888 |
2017-03-06 | $27.26 | $27.26 | $27.17 | $27.22 | $21.45 | 142,572 |
2017-03-03 | $27.19 | $27.34 | $27.18 | $27.33 | $21.53 | 434,056 |
2017-03-02 | $27.32 | $27.32 | $27.22 | $27.26 | $21.48 | 171,923 |
2017-03-01 | $27.52 | $27.65 | $27.48 | $27.61 | $21.75 | 138,952 |
2017-02-28 | $27.49 | $27.61 | $27.49 | $27.52 | $21.68 | 61,364 |
2017-02-27 | $27.54 | $27.60 | $27.52 | $27.55 | $21.71 | 53,066 |
2017-02-24 | $27.61 | $27.68 | $27.59 | $27.67 | $21.80 | 520,184 |
2017-02-23 | $27.70 | $27.73 | $27.65 | $27.70 | $21.82 | 91,687 |
2017-02-22 | $27.52 | $27.55 | $27.43 | $27.55 | $21.71 | 78,251 |
2017-02-21 | $27.34 | $27.51 | $27.34 | $27.51 | $21.67 | 138,630 |
2017-02-17 | $27.41 | $27.43 | $27.36 | $27.43 | $21.61 | 62,483 |
2017-02-16 | $27.38 | $27.45 | $27.36 | $27.45 | $21.63 | 134,930 |
2017-02-15 | $27.28 | $27.46 | $27.23 | $27.46 | $21.64 | 496,190 |
2017-02-14 | $27.22 | $27.35 | $27.17 | $27.33 | $21.53 | 2,235,498 |
2017-02-13 | $27.38 | $27.38 | $27.21 | $27.21 | $21.44 | 442,521 |
2017-02-10 | $27.31 | $27.39 | $27.25 | $27.37 | $21.56 | 146,998 |
2017-02-09 | $27.34 | $27.38 | $27.30 | $27.33 | $21.53 | 145,562 |
2017-02-08 | $27.18 | $27.24 | $27.16 | $27.24 | $21.46 | 171,505 |
2017-02-07 | $26.91 | $27.04 | $26.91 | $27.03 | $21.30 | 155,316 |
2017-02-06 | $26.81 | $26.88 | $26.76 | $26.88 | $21.18 | 85,455 |
2017-02-03 | $26.94 | $27.00 | $26.90 | $26.96 | $21.24 | 257,475 |
2017-02-02 | $26.84 | $26.89 | $26.77 | $26.86 | $21.16 | 161,798 |
2017-02-01 | $26.84 | $26.92 | $26.81 | $26.87 | $21.17 | 117,731 |
2017-01-31 | $26.62 | $26.80 | $26.62 | $26.80 | $21.12 | 101,476 |
2017-01-30 | $26.52 | $26.59 | $26.44 | $26.56 | $20.93 | 75,687 |
2017-01-27 | $26.72 | $26.72 | $26.60 | $26.64 | $20.99 | 122,799 |
2017-01-26 | $26.78 | $26.78 | $26.64 | $26.66 | $21.00 | 358,805 |
2017-01-25 | $26.70 | $26.79 | $26.67 | $26.75 | $21.08 | 91,202 |
2017-01-24 | $26.76 | $26.77 | $26.69 | $26.74 | $21.07 | 97,664 |
2017-01-23 | $26.55 | $26.70 | $26.55 | $26.70 | $21.04 | 102,054 |
2017-01-20 | $26.50 | $26.52 | $26.45 | $26.50 | $20.88 | 133,697 |
2017-01-19 | $26.50 | $26.50 | $26.37 | $26.46 | $20.85 | 102,695 |
2017-01-18 | $26.80 | $26.80 | $26.66 | $26.70 | $21.04 | 132,705 |
2017-01-17 | $26.68 | $26.75 | $26.67 | $26.75 | $21.08 | 88,201 |
2017-01-13 | $26.66 | $26.76 | $26.64 | $26.73 | $21.06 | 71,414 |
2017-01-12 | $26.85 | $26.85 | $26.71 | $26.78 | $21.10 | 107,894 |
2017-01-11 | $26.75 | $26.89 | $26.64 | $26.85 | $21.15 | 110,905 |
2017-01-10 | $26.87 | $26.90 | $26.82 | $26.85 | $21.15 | 202,007 |
2017-01-09 | $26.81 | $26.84 | $26.77 | $26.81 | $21.12 | 76,349 |
2017-01-06 | $26.89 | $26.93 | $26.84 | $26.87 | $21.17 | 82,540 |
2017-01-05 | $26.72 | $26.87 | $26.70 | $26.86 | $21.16 | 310,895 |
2017-01-04 | $26.40 | $26.58 | $26.40 | $26.58 | $20.94 | 301,490 |
2017-01-03 | $26.27 | $26.30 | $26.20 | $26.28 | $20.71 | 83,163 |
2016-12-30 | $26.31 | $26.35 | $26.19 | $26.28 | $20.71 | 724,313 |
2016-12-29 | $26.03 | $26.10 | $25.99 | $26.08 | $20.55 | 513,833 |
2016-12-28 | $25.94 | $25.94 | $25.78 | $25.80 | $20.33 | 385,759 |
2016-12-27 | $25.95 | $26.02 | $25.94 | $25.97 | $20.46 | 332,180 |
2016-12-23 | $25.95 | $25.96 | $25.88 | $25.94 | $20.44 | 556,653 |
2016-12-22 | $25.90 | $25.90 | $25.80 | $25.85 | $20.37 | 616,926 |
2016-12-21 | $27.19 | $27.25 | $27.17 | $27.24 | $20.44 | 374,525 |
2016-12-20 | $27.02 | $27.17 | $27.02 | $27.17 | $20.38 | 459,636 |
2016-12-19 | $26.93 | $27.09 | $26.93 | $27.02 | $20.27 | 309,971 |
2016-12-16 | $26.88 | $26.95 | $26.82 | $26.89 | $20.17 | 722,727 |
2016-12-15 | $26.95 | $26.98 | $26.88 | $26.92 | $20.20 | 182,420 |
2016-12-14 | $27.68 | $27.76 | $27.28 | $27.30 | $20.48 | 81,505 |
2016-12-13 | $27.86 | $27.90 | $27.82 | $27.83 | $20.88 | 2,130,683 |
2016-12-12 | $27.69 | $27.69 | $27.59 | $27.64 | $20.74 | 2,715,362 |
2016-12-09 | $27.89 | $27.89 | $27.80 | $27.85 | $20.89 | 1,981,963 |
2016-12-08 | $27.88 | $27.88 | $27.72 | $27.81 | $20.86 | 141,550 |
2016-12-07 | $27.59 | $27.87 | $27.59 | $27.84 | $20.89 | 204,485 |
2016-12-06 | $27.43 | $27.52 | $27.42 | $27.51 | $20.64 | 66,972 |
2016-12-05 | $27.27 | $27.41 | $27.27 | $27.34 | $20.51 | 368,525 |
2016-12-02 | $27.17 | $27.34 | $27.17 | $27.26 | $20.45 | 2,011,789 |
2016-12-01 | $27.27 | $27.27 | $27.10 | $27.13 | $20.35 | 121,461 |
2016-11-30 | $27.44 | $27.57 | $27.43 | $27.47 | $20.61 | 143,073 |
2016-11-29 | $27.24 | $27.52 | $27.24 | $27.48 | $20.62 | 171,090 |
2016-11-28 | $27.13 | $27.31 | $27.13 | $27.26 | $20.45 | 43,213 |
2016-11-25 | $27.19 | $27.19 | $27.08 | $27.12 | $20.35 | 15,328 |
2016-11-23 | $26.94 | $27.08 | $26.94 | $27.05 | $20.29 | 63,967 |
2016-11-22 | $27.12 | $27.12 | $26.97 | $27.12 | $20.35 | 113,350 |
2016-11-21 | $26.80 | $26.95 | $26.80 | $26.95 | $20.22 | 166,973 |
2016-11-18 | $26.92 | $26.93 | $26.77 | $26.79 | $20.10 | 481,263 |
2016-11-17 | $27.06 | $27.08 | $26.96 | $27.07 | $20.31 | 110,828 |
2016-11-16 | $26.72 | $26.79 | $26.69 | $26.70 | $20.03 | 98,282 |
2016-11-15 | $26.92 | $27.14 | $26.92 | $27.14 | $20.36 | 55,105 |
2016-11-14 | $27.00 | $27.00 | $26.81 | $26.87 | $20.16 | 55,043 |
2016-11-11 | $27.25 | $27.29 | $27.14 | $27.22 | $20.42 | 44,843 |
2016-11-10 | $27.65 | $27.65 | $27.35 | $27.43 | $20.58 | 85,020 |
2016-11-09 | $27.98 | $28.24 | $27.98 | $28.09 | $21.07 | 75,085 |
2016-11-08 | $28.17 | $28.37 | $28.15 | $28.29 | $21.22 | 67,379 |
2016-11-07 | $28.31 | $28.31 | $28.13 | $28.19 | $21.15 | 333,119 |
2016-11-04 | $28.15 | $28.32 | $28.15 | $28.21 | $21.16 | 50,542 |
2016-11-03 | $28.51 | $28.54 | $28.38 | $28.40 | $21.31 | 98,415 |
2016-11-02 | $28.55 | $28.55 | $28.38 | $28.40 | $21.31 | 95,218 |
2016-11-01 | $28.57 | $28.58 | $28.32 | $28.41 | $21.31 | 153,595 |
2016-10-31 | $28.34 | $28.50 | $28.34 | $28.42 | $21.32 | 360,689 |
2016-10-28 | $28.23 | $28.31 | $28.15 | $28.15 | $21.12 | 308,810 |
2016-10-27 | $28.50 | $28.53 | $28.39 | $28.39 | $21.30 | 95,616 |
2016-10-26 | $28.66 | $28.75 | $28.63 | $28.68 | $21.52 | 67,474 |
2016-10-25 | $28.79 | $28.93 | $28.79 | $28.91 | $21.69 | 109,791 |
2016-10-24 | $28.84 | $28.92 | $28.81 | $28.86 | $21.65 | 690,408 |
2016-10-21 | $28.60 | $28.78 | $28.60 | $28.78 | $21.59 | 75,165 |
2016-10-20 | $28.77 | $28.89 | $28.77 | $28.83 | $21.63 | 41,016 |
2016-10-19 | $28.65 | $28.83 | $28.65 | $28.78 | $21.59 | 93,178 |
2016-10-18 | $28.63 | $28.71 | $28.63 | $28.66 | $21.50 | 58,047 |
2016-10-17 | $28.37 | $28.40 | $28.28 | $28.33 | $21.25 | 45,294 |
2016-10-14 | $28.60 | $28.60 | $28.46 | $28.47 | $21.36 | 56,816 |
2016-10-13 | $28.30 | $28.58 | $28.27 | $28.54 | $21.41 | 75,535 |
2016-10-12 | $28.19 | $28.31 | $28.18 | $28.25 | $21.19 | 40,576 |
2016-10-11 | $28.57 | $28.57 | $28.21 | $28.30 | $21.23 | 200,024 |
2016-10-10 | $28.87 | $28.93 | $28.82 | $28.84 | $21.64 | 48,981 |
2016-10-07 | $28.82 | $28.85 | $28.62 | $28.80 | $21.61 | 41,141 |
2016-10-06 | $29.06 | $29.06 | $28.90 | $28.99 | $21.75 | 106,796 |
2016-10-05 | $29.43 | $29.43 | $29.28 | $29.30 | $21.98 | 311,231 |
2016-10-04 | $29.89 | $29.89 | $29.57 | $29.63 | $22.23 | 121,285 |
2016-10-03 | $30.09 | $30.10 | $29.98 | $30.07 | $22.56 | 340,775 |
2016-09-30 | $30.00 | $30.28 | $30.00 | $30.17 | $22.63 | 223,262 |
2016-09-29 | $30.05 | $30.13 | $29.77 | $29.85 | $22.39 | 56,406 |
2016-09-28 | $30.26 | $30.35 | $30.09 | $30.35 | $22.77 | 92,348 |
2016-09-27 | $29.97 | $30.25 | $29.97 | $30.24 | $22.69 | 139,786 |
2016-09-26 | $29.95 | $30.03 | $29.93 | $29.96 | $22.48 | 46,301 |
2016-09-23 | $30.32 | $30.33 | $30.21 | $30.22 | $22.51 | 132,339 |
2016-09-22 | $30.49 | $30.52 | $30.38 | $30.42 | $22.66 | 74,648 |
2016-09-21 | $29.98 | $30.16 | $29.82 | $30.15 | $22.46 | 53,116 |
2016-09-20 | $29.83 | $29.93 | $29.81 | $29.83 | $22.22 | 36,683 |
2016-09-19 | $29.70 | $29.83 | $29.65 | $29.71 | $22.13 | 48,271 |
2016-09-16 | $29.53 | $29.57 | $29.48 | $29.54 | $22.00 | 50,688 |
2016-09-15 | $29.64 | $29.85 | $29.59 | $29.82 | $22.21 | 22,425 |
2016-09-14 | $29.60 | $29.79 | $29.60 | $29.64 | $22.08 | 49,211 |
2016-09-13 | $29.92 | $29.92 | $29.58 | $29.68 | $22.11 | 226,613 |
2016-09-12 | $29.91 | $30.29 | $29.91 | $30.25 | $22.53 | 114,819 |
2016-09-09 | $30.52 | $30.52 | $30.15 | $30.15 | $22.46 | 60,516 |
2016-09-08 | $30.90 | $30.99 | $30.83 | $30.87 | $22.99 | 23,211 |
2016-09-07 | $30.81 | $30.94 | $30.80 | $30.89 | $23.01 | 39,952 |
2016-09-06 | $30.72 | $30.96 | $30.70 | $30.93 | $23.04 | 62,357 |
2016-09-02 | $30.49 | $30.55 | $30.43 | $30.48 | $22.70 | 228,985 |
2016-09-01 | $30.33 | $30.35 | $30.15 | $30.35 | $22.61 | 84,120 |
2016-08-31 | $30.14 | $30.18 | $30.08 | $30.16 | $22.46 | 56,498 |
2016-08-30 | $30.32 | $30.45 | $30.20 | $30.20 | $22.49 | 211,157 |
2016-08-29 | $30.22 | $30.47 | $30.22 | $30.42 | $22.66 | 49,156 |
2016-08-26 | $30.74 | $30.89 | $30.29 | $30.38 | $22.63 | 34,443 |
2016-08-25 | $30.66 | $30.73 | $30.65 | $30.68 | $22.85 | 15,129 |
2016-08-24 | $30.79 | $30.79 | $30.62 | $30.66 | $22.84 | 41,025 |
2016-08-23 | $30.84 | $30.95 | $30.83 | $30.83 | $22.97 | 96,392 |
2016-08-22 | $30.58 | $30.61 | $30.42 | $30.61 | $22.80 | 36,037 |
2016-08-19 | $30.52 | $30.61 | $30.45 | $30.61 | $22.80 | 29,122 |
2016-08-18 | $30.73 | $30.79 | $30.66 | $30.77 | $22.92 | 23,328 |
2016-08-17 | $30.58 | $30.65 | $30.41 | $30.59 | $22.78 | 46,331 |
2016-08-16 | $30.63 | $30.69 | $30.61 | $30.62 | $22.81 | 37,566 |
2016-08-15 | $30.66 | $30.84 | $30.66 | $30.82 | $22.96 | 40,431 |
2016-08-12 | $30.61 | $30.73 | $30.59 | $30.61 | $22.80 | 35,684 |
2016-08-11 | $30.70 | $30.72 | $30.61 | $30.69 | $22.86 | 71,757 |
2016-08-10 | $30.65 | $30.73 | $30.63 | $30.65 | $22.83 | 35,765 |
2016-08-09 | $30.50 | $30.61 | $30.45 | $30.54 | $22.75 | 124,465 |
2016-08-08 | $30.37 | $30.48 | $30.37 | $30.45 | $22.68 | 55,237 |
2016-08-05 | $30.28 | $30.44 | $30.28 | $30.44 | $22.67 | 75,660 |
2016-08-04 | $30.17 | $30.36 | $30.17 | $30.34 | $22.60 | 55,064 |
2016-08-03 | $30.06 | $30.09 | $29.95 | $30.09 | $22.41 | 68,665 |
2016-08-02 | $30.40 | $30.42 | $30.29 | $30.39 | $22.64 | 134,305 |
2016-08-01 | $30.47 | $30.57 | $30.44 | $30.44 | $22.67 | 89,907 |
2016-07-29 | $30.46 | $30.61 | $30.39 | $30.52 | $22.73 | 284,383 |
2016-07-28 | $30.32 | $30.47 | $30.31 | $30.42 | $22.66 | 134,754 |
2016-07-27 | $30.19 | $30.19 | $29.94 | $30.13 | $22.44 | 49,257 |
2016-07-26 | $30.14 | $30.29 | $30.11 | $30.19 | $22.49 | 49,321 |
2016-07-25 | $29.90 | $29.99 | $29.89 | $29.96 | $22.32 | 35,838 |
2016-07-22 | $29.89 | $29.92 | $29.83 | $29.90 | $22.27 | 90,582 |
2016-07-21 | $29.82 | $29.93 | $29.81 | $29.86 | $22.24 | 38,674 |
2016-07-20 | $29.85 | $29.99 | $29.85 | $29.95 | $22.31 | 102,944 |
2016-07-19 | $29.48 | $29.57 | $29.48 | $29.57 | $22.02 | 45,605 |
2016-07-18 | $29.54 | $29.72 | $29.54 | $29.67 | $22.10 | 342,067 |
2016-07-15 | $29.57 | $29.57 | $29.45 | $29.47 | $21.95 | 293,796 |
2016-07-14 | $29.70 | $29.83 | $29.69 | $29.76 | $22.17 | 47,955 |
2016-07-13 | $29.56 | $29.68 | $29.54 | $29.59 | $22.04 | 40,349 |
2016-07-12 | $29.70 | $29.73 | $29.56 | $29.60 | $22.05 | 475,987 |
2016-07-11 | $29.25 | $29.43 | $29.25 | $29.35 | $21.86 | 803,368 |
2016-07-08 | $28.99 | $29.05 | $28.94 | $29.01 | $21.61 | 2,156,712 |
2016-07-07 | $28.98 | $28.98 | $28.66 | $28.76 | $21.42 | 221,458 |
2016-07-06 | $28.54 | $28.77 | $28.45 | $28.77 | $21.43 | 120,924 |
2016-07-05 | $28.91 | $28.94 | $28.76 | $28.84 | $21.48 | 271,474 |
2016-07-01 | $29.18 | $29.31 | $29.08 | $29.28 | $21.81 | 31,996 |
2016-06-30 | $29.08 | $29.23 | $28.98 | $29.16 | $21.72 | 273,488 |
2016-06-29 | $28.77 | $29.02 | $28.77 | $29.00 | $21.60 | 114,981 |
2016-06-28 | $28.23 | $28.48 | $28.20 | $28.48 | $21.21 | 441,094 |
2016-06-27 | $27.92 | $27.92 | $27.38 | $27.59 | $20.55 | 335,884 |
2016-06-24 | $28.10 | $28.51 | $28.00 | $28.07 | $20.91 | 485,549 |
2016-06-23 | $29.85 | $30.10 | $29.83 | $30.09 | $22.41 | 187,094 |
2016-06-22 | $29.58 | $29.72 | $29.52 | $29.53 | $21.99 | 134,206 |
2016-06-21 | $29.54 | $29.74 | $29.54 | $29.62 | $22.06 | 47,663 |
2016-06-20 | $29.71 | $29.85 | $29.69 | $29.70 | $21.90 | 51,321 |
2016-06-17 | $29.02 | $29.13 | $28.83 | $29.07 | $21.44 | 75,145 |
2016-06-16 | $28.80 | $29.02 | $28.55 | $29.02 | $21.40 | 72,701 |
2016-06-15 | $29.08 | $29.25 | $29.08 | $29.13 | $21.48 | 57,965 |
2016-06-14 | $29.00 | $29.07 | $28.87 | $28.99 | $21.38 | 200,901 |
2016-06-13 | $29.28 | $29.51 | $29.24 | $29.30 | $21.60 | 75,525 |
2016-06-10 | $29.75 | $29.79 | $29.52 | $29.57 | $21.80 | 53,893 |
2016-06-09 | $30.09 | $30.20 | $30.08 | $30.15 | $22.23 | 65,996 |
2016-06-08 | $30.18 | $30.31 | $30.18 | $30.28 | $22.33 | 41,768 |
2016-06-07 | $30.13 | $30.23 | $30.13 | $30.20 | $22.27 | 226,661 |
2016-06-06 | $29.95 | $30.10 | $29.95 | $30.02 | $22.14 | 29,793 |
2016-06-03 | $29.60 | $29.86 | $29.60 | $29.82 | $21.99 | 71,123 |
2016-06-02 | $29.26 | $29.35 | $29.20 | $29.33 | $21.63 | 115,977 |
2016-06-01 | $29.20 | $29.41 | $29.20 | $29.41 | $21.69 | 307,664 |
2016-05-31 | $29.48 | $29.56 | $29.29 | $29.38 | $21.66 | 76,002 |
2016-05-27 | $29.39 | $29.48 | $29.37 | $29.41 | $21.69 | 103,540 |
2016-05-26 | $29.42 | $29.48 | $29.40 | $29.48 | $21.74 | 38,940 |
2016-05-25 | $29.42 | $29.48 | $29.26 | $29.44 | $21.71 | 83,462 |
2016-05-24 | $29.16 | $29.40 | $29.16 | $29.37 | $21.66 | 173,737 |
2016-05-23 | $28.95 | $29.12 | $28.95 | $29.04 | $21.41 | 127,685 |
2016-05-20 | $29.08 | $29.18 | $29.08 | $29.10 | $21.46 | 18,573 |
2016-05-19 | $28.84 | $28.92 | $28.79 | $28.90 | $21.31 | 56,915 |
2016-05-18 | $29.21 | $29.45 | $29.10 | $29.15 | $21.49 | 46,100 |
2016-05-17 | $29.37 | $29.51 | $29.27 | $29.33 | $21.62 | 129,544 |
2016-05-16 | $29.14 | $29.41 | $29.14 | $29.34 | $21.63 | 36,107 |
2016-05-13 | $29.14 | $29.23 | $29.06 | $29.15 | $21.49 | 113,980 |
2016-05-12 | $29.51 | $29.51 | $29.26 | $29.35 | $21.64 | 116,001 |
2016-05-11 | $29.62 | $29.67 | $29.48 | $29.48 | $21.74 | 831,538 |
2016-05-10 | $29.78 | $29.96 | $29.78 | $29.95 | $22.09 | 40,330 |
2016-05-09 | $29.64 | $29.73 | $29.60 | $29.65 | $21.87 | 171,591 |
2016-05-06 | $29.38 | $29.54 | $29.33 | $29.49 | $21.74 | 32,513 |
2016-05-05 | $29.54 | $29.64 | $29.46 | $29.53 | $21.77 | 806,745 |
2016-05-04 | $29.64 | $29.64 | $29.48 | $29.57 | $21.80 | 718,056 |
2016-05-03 | $29.94 | $29.94 | $29.73 | $29.75 | $21.94 | 120,394 |
2016-05-02 | $30.01 | $30.16 | $30.01 | $30.13 | $22.22 | 125,053 |
2016-04-29 | $29.82 | $29.92 | $29.69 | $29.91 | $22.05 | 164,218 |
2016-04-28 | $29.86 | $30.08 | $29.77 | $29.80 | $21.97 | 63,394 |
2016-04-27 | $30.05 | $30.12 | $29.94 | $30.06 | $22.17 | 37,437 |
2016-04-26 | $30.06 | $30.22 | $30.06 | $30.16 | $22.24 | 69,710 |
2016-04-25 | $29.80 | $29.94 | $29.79 | $29.90 | $22.05 | 56,545 |
2016-04-22 | $29.79 | $29.82 | $29.57 | $29.68 | $21.89 | 52,422 |
2016-04-21 | $29.84 | $29.92 | $29.59 | $29.64 | $21.86 | 133,262 |
2016-04-20 | $30.04 | $30.08 | $29.94 | $29.96 | $22.09 | 119,005 |
2016-04-19 | $29.87 | $30.09 | $29.86 | $29.98 | $22.11 | 85,966 |
2016-04-18 | $29.46 | $29.76 | $29.46 | $29.75 | $21.93 | 53,444 |
2016-04-15 | $29.60 | $29.60 | $29.47 | $29.47 | $21.73 | 90,764 |
2016-04-14 | $29.58 | $29.67 | $29.56 | $29.56 | $21.80 | 40,115 |
2016-04-13 | $29.71 | $29.77 | $29.63 | $29.73 | $21.92 | 34,295 |
2016-04-12 | $29.38 | $29.59 | $29.27 | $29.51 | $21.76 | 50,828 |
2016-04-11 | $29.34 | $29.51 | $29.29 | $29.29 | $21.60 | 56,920 |
2016-04-08 | $29.19 | $29.31 | $29.12 | $29.18 | $21.52 | 43,700 |
2016-04-07 | $28.87 | $28.98 | $28.69 | $28.77 | $21.21 | 107,003 |
2016-04-06 | $28.79 | $29.09 | $28.76 | $29.09 | $21.45 | 56,981 |
2016-04-05 | $28.74 | $28.79 | $28.67 | $28.67 | $21.14 | 130,097 |
2016-04-04 | $29.01 | $29.03 | $28.90 | $28.90 | $21.31 | 105,008 |
2016-04-01 | $28.73 | $28.96 | $28.63 | $28.94 | $21.34 | 234,964 |
2016-03-31 | $29.36 | $29.37 | $29.16 | $29.22 | $21.55 | 415,209 |
2016-03-30 | $29.29 | $29.49 | $29.29 | $29.38 | $21.66 | 257,438 |
2016-03-29 | $28.68 | $29.15 | $28.63 | $29.12 | $21.47 | 1,078,075 |
2016-03-28 | $28.58 | $28.78 | $28.52 | $28.67 | $21.14 | 591,967 |
2016-03-24 | $28.30 | $28.54 | $28.30 | $28.52 | $21.03 | 675,946 |
2016-03-23 | $28.85 | $28.85 | $28.60 | $28.60 | $21.09 | 130,337 |
2016-03-22 | $29.06 | $29.23 | $29.06 | $29.21 | $21.39 | 177,730 |
2016-03-21 | $28.98 | $29.32 | $28.98 | $29.20 | $21.38 | 105,880 |
2016-03-18 | $29.32 | $29.37 | $29.19 | $29.19 | $21.37 | 55,976 |
2016-03-17 | $29.14 | $29.39 | $29.08 | $29.32 | $21.47 | 124,229 |
2016-03-16 | $28.39 | $28.99 | $28.35 | $28.98 | $21.22 | 96,805 |
2016-03-15 | $28.52 | $28.53 | $28.44 | $28.51 | $20.87 | 44,948 |
2016-03-14 | $28.66 | $28.71 | $28.60 | $28.67 | $20.99 | 43,978 |
2016-03-11 | $28.40 | $28.65 | $28.40 | $28.64 | $20.97 | 104,630 |
2016-03-10 | $28.15 | $28.22 | $27.83 | $27.99 | $20.49 | 41,313 |
2016-03-09 | $27.94 | $28.05 | $27.93 | $27.97 | $20.48 | 45,284 |
2016-03-08 | $27.89 | $27.99 | $27.86 | $27.86 | $20.40 | 94,349 |
2016-03-07 | $27.90 | $28.10 | $27.80 | $27.97 | $20.48 | 379,166 |
2016-03-04 | $28.03 | $28.26 | $28.03 | $28.13 | $20.60 | 137,024 |
2016-03-03 | $27.78 | $28.04 | $27.78 | $28.00 | $20.50 | 73,292 |
2016-03-02 | $27.61 | $27.91 | $27.61 | $27.88 | $20.41 | 253,301 |
2016-03-01 | $27.30 | $27.72 | $27.29 | $27.72 | $20.30 | 321,583 |
2016-02-29 | $27.18 | $27.25 | $26.98 | $26.98 | $19.75 | 120,618 |
2016-02-26 | $27.31 | $27.36 | $27.09 | $27.10 | $19.84 | 75,564 |
2016-02-25 | $26.88 | $27.28 | $26.87 | $27.28 | $19.97 | 93,228 |
2016-02-24 | $26.69 | $27.12 | $26.69 | $27.12 | $19.86 | 160,948 |
2016-02-23 | $27.16 | $27.16 | $26.90 | $26.91 | $19.70 | 27,776 |
2016-02-22 | $27.41 | $27.41 | $27.32 | $27.38 | $20.05 | 83,665 |
2016-02-19 | $26.90 | $27.16 | $26.86 | $27.16 | $19.89 | 93,050 |
2016-02-18 | $26.95 | $26.95 | $26.75 | $26.82 | $19.64 | 41,560 |
2016-02-17 | $26.68 | $26.95 | $26.61 | $26.91 | $19.70 | 479,012 |
2016-02-16 | $26.45 | $26.63 | $26.44 | $26.62 | $19.49 | 75,952 |
2016-02-12 | $25.74 | $26.02 | $25.70 | $26.02 | $19.05 | 1,171,771 |
2016-02-11 | $25.68 | $25.87 | $25.57 | $25.72 | $18.83 | 118,495 |
2016-02-10 | $26.10 | $26.24 | $25.95 | $25.96 | $19.01 | 114,118 |
2016-02-09 | $25.67 | $25.93 | $25.64 | $25.83 | $18.91 | 115,297 |
2016-02-08 | $26.25 | $26.25 | $25.87 | $26.10 | $19.11 | 115,856 |
2016-02-05 | $26.77 | $26.89 | $26.40 | $26.49 | $19.39 | 249,745 |
2016-02-04 | $27.05 | $27.12 | $26.86 | $26.92 | $19.71 | 79,848 |
2016-02-03 | $26.85 | $27.04 | $26.57 | $27.04 | $19.80 | 85,513 |
2016-02-02 | $26.69 | $26.75 | $26.44 | $26.53 | $19.42 | 113,795 |
2016-02-01 | $26.86 | $27.12 | $26.86 | $27.04 | $19.80 | 1,398,045 |
2016-01-29 | $26.58 | $26.90 | $26.55 | $26.88 | $19.68 | 92,455 |
2016-01-28 | $26.12 | $26.12 | $25.92 | $26.06 | $19.08 | 72,510 |
2016-01-27 | $26.12 | $26.22 | $25.83 | $25.91 | $18.97 | 123,534 |
2016-01-26 | $25.80 | $26.12 | $25.80 | $26.09 | $19.10 | 117,242 |
2016-01-25 | $25.88 | $25.92 | $25.67 | $25.69 | $18.81 | 120,581 |
2016-01-22 | $25.75 | $26.01 | $25.75 | $25.99 | $19.03 | 217,353 |
2016-01-21 | $25.28 | $25.56 | $25.04 | $25.35 | $18.56 | 386,593 |
2016-01-20 | $25.50 | $25.52 | $24.97 | $25.33 | $18.55 | 321,691 |
2016-01-19 | $26.18 | $26.18 | $25.76 | $25.89 | $18.96 | 54,742 |
2016-01-15 | $25.91 | $26.01 | $25.70 | $25.83 | $18.91 | 809,332 |
2016-01-14 | $26.49 | $26.77 | $26.33 | $26.61 | $19.48 | 587,772 |
2016-01-13 | $26.73 | $26.76 | $26.20 | $26.28 | $19.24 | 171,232 |
2016-01-12 | $26.66 | $26.78 | $26.47 | $26.64 | $19.50 | 32,244 |
2016-01-11 | $26.68 | $26.68 | $26.37 | $26.56 | $19.45 | 93,672 |
2016-01-08 | $26.86 | $26.86 | $26.44 | $26.47 | $19.38 | 220,231 |
2016-01-07 | $26.87 | $27.10 | $26.82 | $26.89 | $19.69 | 27,933 |
2016-01-06 | $27.33 | $27.35 | $27.22 | $27.34 | $20.02 | 69,352 |
2016-01-05 | $27.60 | $27.68 | $27.47 | $27.67 | $20.26 | 177,651 |
2016-01-04 | $27.68 | $27.68 | $27.31 | $27.58 | $20.19 | 359,742 |
2015-12-31 | $27.90 | $28.16 | $27.87 | $27.89 | $20.42 | 168,990 |
2015-12-30 | $28.40 | $28.40 | $28.17 | $28.25 | $20.68 | 182,244 |
2015-12-29 | $28.19 | $28.46 | $28.19 | $28.44 | $20.82 | 259,139 |
2015-12-28 | $28.09 | $28.13 | $27.98 | $28.07 | $20.55 | 155,534 |
2015-12-24 | $28.04 | $28.29 | $28.04 | $28.17 | $20.62 | 55,650 |
2015-12-23 | $27.99 | $28.25 | $27.99 | $28.22 | $20.66 | 113,337 |
2015-12-22 | $27.84 | $27.99 | $27.80 | $27.94 | $20.46 | 266,795 |
2015-12-21 | $27.87 | $27.97 | $27.68 | $27.76 | $20.32 | 133,532 |
2015-12-18 | $27.96 | $28.12 | $27.94 | $27.94 | $20.33 | 145,249 |
2015-12-17 | $28.10 | $28.22 | $27.92 | $27.92 | $20.32 | 272,321 |
2015-12-16 | $28.09 | $28.32 | $27.96 | $28.22 | $20.54 | 65,299 |
2015-12-15 | $27.67 | $27.82 | $27.66 | $27.69 | $20.15 | 2,530,092 |
2015-12-14 | $27.74 | $27.74 | $27.34 | $27.65 | $20.12 | 257,089 |
2015-12-11 | $27.66 | $27.68 | $27.44 | $27.53 | $20.03 | 129,890 |
2015-12-10 | $28.04 | $28.11 | $27.94 | $27.98 | $20.36 | 74,769 |
2015-12-09 | $28.15 | $28.29 | $27.91 | $28.06 | $20.42 | 226,919 |
2015-12-08 | $28.04 | $28.22 | $28.04 | $28.16 | $20.49 | 139,334 |
2015-12-07 | $28.38 | $28.50 | $28.26 | $28.34 | $20.62 | 109,693 |
2015-12-04 | $28.22 | $28.49 | $28.13 | $28.47 | $20.72 | 362,754 |
2015-12-03 | $28.47 | $28.48 | $28.20 | $28.25 | $20.56 | 154,350 |
2015-12-02 | $28.53 | $28.62 | $28.33 | $28.36 | $20.64 | 145,023 |
2015-12-01 | $28.55 | $28.79 | $28.55 | $28.76 | $20.93 | 70,301 |
2015-11-30 | $28.44 | $28.44 | $28.20 | $28.23 | $20.54 | 108,092 |
2015-11-27 | $28.35 | $28.39 | $28.26 | $28.33 | $20.62 | 138,487 |
2015-11-25 | $28.33 | $28.49 | $28.32 | $28.46 | $20.71 | 62,387 |
2015-11-24 | $28.16 | $28.46 | $28.15 | $28.43 | $20.69 | 54,118 |
2015-11-23 | $28.64 | $28.65 | $28.40 | $28.48 | $20.73 | 67,149 |
2015-11-20 | $28.81 | $28.85 | $28.71 | $28.73 | $20.91 | 48,827 |
2015-11-19 | $28.49 | $28.64 | $28.49 | $28.55 | $20.78 | 127,875 |
2015-11-18 | $28.17 | $28.42 | $28.17 | $28.37 | $20.65 | 78,053 |
2015-11-17 | $28.26 | $28.34 | $28.14 | $28.18 | $20.51 | 71,751 |
2015-11-16 | $27.74 | $28.09 | $27.74 | $28.09 | $20.44 | 109,555 |
2015-11-13 | $27.88 | $27.88 | $27.73 | $27.75 | $20.19 | 151,733 |
2015-11-12 | $28.01 | $28.05 | $27.91 | $27.92 | $20.32 | 54,746 |
2015-11-11 | $27.89 | $28.08 | $27.89 | $27.97 | $20.35 | 847,332 |
2015-11-10 | $27.62 | $27.79 | $27.62 | $27.77 | $20.20 | 132,038 |
2015-11-09 | $28.10 | $28.10 | $27.79 | $27.84 | $20.26 | 633,795 |
2015-11-06 | $28.55 | $28.55 | $28.39 | $28.50 | $20.74 | 56,960 |
2015-11-05 | $28.83 | $28.87 | $28.74 | $28.85 | $20.99 | 50,454 |
2015-11-04 | $28.99 | $29.00 | $28.74 | $28.80 | $20.96 | 50,838 |
2015-11-03 | $29.06 | $29.25 | $29.02 | $29.17 | $21.23 | 6,896,073 |
2015-11-02 | $29.16 | $29.40 | $29.16 | $29.40 | $21.39 | 290,388 |
2015-10-30 | $29.32 | $29.44 | $29.31 | $29.35 | $21.36 | 52,196 |
2015-10-29 | $29.28 | $29.42 | $29.28 | $29.39 | $21.39 | 44,582 |
2015-10-28 | $29.57 | $29.71 | $29.35 | $29.56 | $21.51 | 106,692 |
2015-10-27 | $29.52 | $29.66 | $29.44 | $29.46 | $21.44 | 65,560 |
2015-10-26 | $29.59 | $29.65 | $29.58 | $29.58 | $21.53 | 39,041 |
2015-10-23 | $29.67 | $29.77 | $29.60 | $29.71 | $21.62 | 92,420 |
2015-10-22 | $29.28 | $29.59 | $29.23 | $29.47 | $21.45 | 886,564 |
2015-10-21 | $29.18 | $29.20 | $29.00 | $29.00 | $21.10 | 31,550 |
2015-10-20 | $29.15 | $29.25 | $29.10 | $29.15 | $21.21 | 77,345 |
2015-10-19 | $29.25 | $29.30 | $29.22 | $29.28 | $21.31 | 81,847 |
2015-10-16 | $29.33 | $29.39 | $29.29 | $29.31 | $21.33 | 475,491 |
2015-10-15 | $28.99 | $29.36 | $28.94 | $29.31 | $21.33 | 380,453 |
2015-10-14 | $28.81 | $28.93 | $28.74 | $28.83 | $20.98 | 144,708 |
2015-10-13 | $28.74 | $28.89 | $28.65 | $28.68 | $20.87 | 38,438 |
2015-10-12 | $29.01 | $29.05 | $28.93 | $28.97 | $21.08 | 27,256 |
2015-10-09 | $29.09 | $29.09 | $28.94 | $29.03 | $21.13 | 36,373 |
2015-10-08 | $28.82 | $29.13 | $28.79 | $29.10 | $21.18 | 68,228 |
2015-10-07 | $28.90 | $28.92 | $28.73 | $28.87 | $21.01 | 60,376 |
2015-10-06 | $28.84 | $28.89 | $28.73 | $28.84 | $20.99 | 36,519 |
2015-10-05 | $28.83 | $28.98 | $28.67 | $28.95 | $21.07 | 67,736 |
2015-10-02 | $27.97 | $28.46 | $27.88 | $28.46 | $20.71 | 81,158 |
2015-10-01 | $28.24 | $28.26 | $27.96 | $28.11 | $20.46 | 163,170 |
2015-09-30 | $27.92 | $28.04 | $27.80 | $28.01 | $20.38 | 40,509 |
2015-09-29 | $27.69 | $27.80 | $27.61 | $27.66 | $20.13 | 283,504 |
2015-09-28 | $27.96 | $27.96 | $27.69 | $27.74 | $20.19 | 57,929 |
2015-09-25 | $28.15 | $28.26 | $27.98 | $28.07 | $20.43 | 70,758 |
2015-09-24 | $27.72 | $27.87 | $27.64 | $27.85 | $20.12 | 58,286 |
2015-09-23 | $27.80 | $27.83 | $27.63 | $27.70 | $20.02 | 39,626 |
2015-09-22 | $27.74 | $27.80 | $27.61 | $27.75 | $20.05 | 72,516 |
2015-09-21 | $28.18 | $28.31 | $28.10 | $28.17 | $20.36 | 24,107 |
2015-09-18 | $28.21 | $28.40 | $28.09 | $28.12 | $20.32 | 54,169 |
2015-09-17 | $28.17 | $28.62 | $28.13 | $28.34 | $20.48 | 42,661 |
2015-09-16 | $28.12 | $28.29 | $28.07 | $28.26 | $20.42 | 71,928 |
2015-09-15 | $27.94 | $28.16 | $27.88 | $28.08 | $20.29 | 199,405 |
2015-09-14 | $28.07 | $28.11 | $27.99 | $28.07 | $20.28 | 73,727 |
2015-09-11 | $27.96 | $28.20 | $27.88 | $28.20 | $20.38 | 162,413 |
2015-09-10 | $27.86 | $28.15 | $27.85 | $28.03 | $20.25 | 406,276 |
2015-09-09 | $28.27 | $28.27 | $27.77 | $27.79 | $20.08 | 399,807 |
2015-09-08 | $28.01 | $28.15 | $27.93 | $28.14 | $20.33 | 96,627 |
2015-09-04 | $27.49 | $27.51 | $27.25 | $27.33 | $19.75 | 152,632 |
2015-09-03 | $27.93 | $28.12 | $27.90 | $27.97 | $20.21 | 293,299 |
2015-09-02 | $27.85 | $27.94 | $27.69 | $27.94 | $20.19 | 65,549 |
2015-09-01 | $27.65 | $27.76 | $27.41 | $27.50 | $19.87 | 145,984 |
2015-08-31 | $28.38 | $28.43 | $28.20 | $28.24 | $20.41 | 964,282 |
2015-08-28 | $28.50 | $28.65 | $28.44 | $28.62 | $20.68 | 285,073 |
2015-08-27 | $28.55 | $28.93 | $28.47 | $28.87 | $20.86 | 313,706 |
2015-08-26 | $28.33 | $28.39 | $27.80 | $28.39 | $20.51 | 149,667 |
2015-08-25 | $28.80 | $28.80 | $27.91 | $27.91 | $20.17 | 176,918 |
2015-08-24 | $27.53 | $28.08 | $27.09 | $27.71 | $20.02 | 148,248 |
2015-08-21 | $29.46 | $29.46 | $28.84 | $28.84 | $20.84 | 258,478 |
2015-08-20 | $29.61 | $29.75 | $29.46 | $29.46 | $21.29 | 90,890 |
2015-08-19 | $30.00 | $30.09 | $29.77 | $29.97 | $21.66 | 38,954 |
2015-08-18 | $30.00 | $30.17 | $29.91 | $30.06 | $21.72 | 132,594 |
2015-08-17 | $30.07 | $30.17 | $29.92 | $30.14 | $21.78 | 163,568 |
2015-08-14 | $30.12 | $30.29 | $30.12 | $30.21 | $21.83 | 608,384 |
2015-08-13 | $29.90 | $30.12 | $29.88 | $30.06 | $21.72 | 41,137 |
2015-08-12 | $29.77 | $29.99 | $29.71 | $29.99 | $21.67 | 60,765 |
2015-08-11 | $29.98 | $30.04 | $29.82 | $29.92 | $21.62 | 76,919 |
2015-08-10 | $30.11 | $30.40 | $30.11 | $30.38 | $21.95 | 30,710 |
2015-08-07 | $29.97 | $30.13 | $29.97 | $30.10 | $21.75 | 17,715 |
2015-08-06 | $30.15 | $30.15 | $29.98 | $30.09 | $21.74 | 82,433 |
2015-08-05 | $30.29 | $30.40 | $30.22 | $30.24 | $21.85 | 63,900 |
2015-08-04 | $30.19 | $30.23 | $30.07 | $30.09 | $21.74 | 83,197 |
2015-08-03 | $29.95 | $30.01 | $29.81 | $29.91 | $21.61 | 45,094 |
2015-07-31 | $30.18 | $30.18 | $29.95 | $29.95 | $21.64 | 90,250 |
2015-07-30 | $29.88 | $29.94 | $29.73 | $29.93 | $21.63 | 53,103 |
BTC iShares International Developed Real Estate ETF (IFGL) News Headlines
Recent BTC iShares International Developed Real Estate ETF (IFGL) News
Similar Companies to BTC iShares International Developed Real Estate ETF (IFGL) 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 | -- | -- | -- |